Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Radiant Logistics
(NY:
RLGT
)
5.340
+0.090 (+1.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2014
3.970
3.970
3.611
3.680
128,304
-0.17(-4.42%)
Sep 29, 2014
4.000
4.000
3.770
3.850
261,843
+0.00(+0.00%)
Sep 26, 2014
3.930
3.930
3.670
3.850
182,251
+0.20(+5.48%)
Sep 25, 2014
3.610
3.920
3.350
3.650
520,304
+0.35(+10.61%)
Sep 24, 2014
3.280
3.300
3.210
3.300
100,446
+0.01(+0.30%)
Sep 23, 2014
3.220
3.290
3.220
3.290
81,793
+0.03(+0.92%)
Sep 22, 2014
3.320
3.340
3.250
3.260
161,451
-0.04(-1.21%)
Sep 19, 2014
3.240
3.410
3.230
3.300
391,903
+0.08(+2.48%)
Sep 18, 2014
3.220
3.220
3.200
3.220
31,531
+0.02(+0.63%)
Sep 17, 2014
3.150
3.220
3.150
3.200
35,574
+0.04(+1.27%)
Sep 16, 2014
3.170
3.250
3.140
3.160
12,417
+0.01(+0.32%)
Sep 15, 2014
3.150
3.240
3.120
3.150
34,468
-0.01(-0.32%)
Sep 12, 2014
3.220
3.280
3.150
3.160
21,276
-0.05(-1.56%)
Sep 11, 2014
3.270
3.270
3.141
3.210
36,923
+0.05(+1.58%)
Sep 10, 2014
3.130
3.220
3.120
3.160
14,957
+0.04(+1.28%)
Sep 09, 2014
3.240
3.270
3.110
3.120
46,889
-0.11(-3.41%)
Sep 08, 2014
3.240
3.370
3.140
3.230
143,253
-0.01(-0.31%)
Sep 05, 2014
3.200
3.250
3.170
3.240
111,448
+0.07(+2.21%)
Sep 04, 2014
3.190
3.330
3.150
3.170
241,766
-0.02(-0.63%)
Sep 03, 2014
3.190
3.120
3.140
3.190
70,197
+0.07(+2.24%)
Sep 02, 2014
3.130
3.140
3.080
3.120
50,430
+0.02(+0.65%)
Aug 29, 2014
3.140
3.100
3.100
3.100
33,000
+0.00(+0.00%)
Aug 28, 2014
3.110
3.140
3.060
3.100
20,900
-0.01(-0.32%)
Aug 27, 2014
3.080
3.120
3.050
3.110
46,168
+0.06(+1.97%)
Aug 26, 2014
3.080
3.090
3.030
3.050
27,623
+0.00(+0.00%)
Aug 25, 2014
3.050
3.120
3.030
3.050
31,569
-0.02(-0.65%)
Aug 22, 2014
3.070
3.120
3.030
3.070
8,388
+0.01(+0.33%)
Aug 21, 2014
3.060
3.100
3.027
3.060
56,490
+0.04(+1.32%)
Aug 20, 2014
3.040
3.050
3.000
3.020
32,274
-0.05(-1.63%)
Aug 19, 2014
3.070
3.090
3.010
3.070
70,361
+0.02(+0.66%)
Aug 18, 2014
3.070
3.070
3.045
3.050
16,486
-0.05(-1.61%)
Aug 15, 2014
3.110
3.120
3.030
3.100
32,632
-0.01(-0.32%)
Aug 14, 2014
3.090
3.120
3.060
3.110
26,663
-0.02(-0.64%)
Aug 13, 2014
3.120
3.140
3.120
3.130
38,467
-0.01(-0.32%)
Aug 12, 2014
3.110
3.110
3.100
3.140
15,665
+0.03(+0.96%)
Aug 11, 2014
3.110
3.140
3.100
3.110
50,070
-0.02(-0.64%)
Aug 08, 2014
3.100
3.130
3.100
3.130
2,332
+0.00(+0.00%)
Aug 07, 2014
3.130
3.140
3.070
3.130
68,897
+0.02(+0.64%)
Aug 06, 2014
3.092
3.140
3.092
3.110
32,616
+0.00(+0.00%)
Aug 05, 2014
3.100
3.140
3.090
3.110
38,114
+0.00(+0.00%)
Aug 04, 2014
3.100
3.150
3.100
3.110
21,484
+0.00(+0.00%)
Aug 01, 2014
3.100
3.130
3.100
3.110
23,974
+0.00(+0.00%)
Jul 31, 2014
3.120
3.140
3.109
3.110
64,465
+0.01(+0.32%)
Jul 30, 2014
3.120
3.120
3.050
3.100
28,018
+0.05(+1.64%)
Jul 29, 2014
3.100
3.130
3.050
3.050
30,230
-0.05(-1.61%)
Jul 28, 2014
3.140
3.140
3.000
3.100
55,470
-0.01(-0.32%)
Jul 25, 2014
3.130
3.130
3.000
3.110
47,685
+0.00(+0.00%)
Jul 24, 2014
3.000
3.150
3.000
3.110
9,481
+0.11(+3.66%)
Jul 23, 2014
3.100
3.110
2.980
3.000
150,947
-0.12(-3.85%)
Jul 22, 2014
3.050
3.180
3.050
3.120
47,057
+0.04(+1.30%)
Jul 21, 2014
3.080
3.080
3.050
3.080
9,479
-0.00(-0.00%)
Jul 18, 2014
3.050
3.080
3.050
3.080
8,481
+0.02(+0.65%)
Jul 17, 2014
3.050
3.060
3.050
3.060
1,631
-0.02(-0.65%)
Jul 16, 2014
3.080
3.080
3.060
3.080
13,946
+0.01(+0.33%)
Jul 15, 2014
3.010
3.090
3.000
3.070
39,020
+0.07(+2.33%)
Jul 14, 2014
3.010
3.090
3.000
3.000
75,355
+0.01(+0.33%)
Jul 11, 2014
2.980
3.060
2.980
2.990
13,893
-0.01(-0.33%)
Jul 10, 2014
3.040
3.060
3.000
3.000
9,983
-0.07(-2.28%)
Jul 09, 2014
3.070
3.090
3.000
3.070
13,757
-0.03(-0.97%)
Jul 08, 2014
3.010
3.100
2.970
3.100
54,021
+0.09(+2.99%)
Jul 07, 2014
2.990
3.080
2.990
3.010
20,813
-0.05(-1.63%)
Jul 03, 2014
2.970
3.060
3.060
3.060
59,400
+0.06(+2.00%)
Jul 02, 2014
2.950
3.040
2.930
3.000
37,712
+0.01(+0.33%)
Jul 01, 2014
3.060
3.110
2.930
2.990
30,386
-0.10(-3.24%)
Jun 30, 2014
3.020
3.090
3.010
3.090
11,496
+0.09(+3.00%)
Jun 27, 2014
3.031
3.120
3.000
3.000
33,932
-0.01(-0.33%)
Jun 26, 2014
3.010
3.100
3.010
3.010
8,658
+0.01(+0.33%)
Jun 25, 2014
3.100
3.100
3.000
3.000
18,141
-0.08(-2.60%)
Jun 24, 2014
3.090
3.100
3.030
3.080
25,556
+0.03(+0.98%)
Jun 23, 2014
3.060
3.140
3.050
3.050
7,503
+0.01(+0.33%)
Jun 20, 2014
3.050
3.120
3.040
3.040
19,008
+0.01(+0.33%)
Jun 19, 2014
3.100
3.193
2.970
3.030
73,892
-0.04(-1.30%)
Jun 18, 2014
3.150
3.230
3.070
3.070
13,198
-0.05(-1.60%)
Jun 17, 2014
3.040
3.217
3.040
3.120
32,318
+0.05(+1.63%)
Jun 16, 2014
3.080
3.100
3.020
3.070
36,974
+0.02(+0.66%)
Jun 13, 2014
3.060
3.090
3.050
3.050
19,402
+0.03(+0.99%)
Jun 12, 2014
3.040
3.100
3.020
3.020
11,765
-0.05(-1.63%)
Jun 11, 2014
3.030
3.100
2.950
3.070
14,415
-0.04(-1.29%)
Jun 10, 2014
3.100
3.110
3.040
3.110
60,900
+0.01(+0.32%)
Jun 06, 2014
2.980
3.100
2.980
3.100
169,053
+0.11(+3.68%)
Jun 05, 2014
3.100
3.100
2.990
2.990
61,123
-0.09(-2.92%)
Jun 04, 2014
3.080
3.080
2.970
3.080
47,498
-0.02(-0.65%)
Jun 03, 2014
3.060
3.100
3.020
3.100
25,419
+0.02(+0.65%)
Jun 02, 2014
3.100
3.100
3.000
3.080
44,963
-0.01(-0.32%)
May 30, 2014
3.090
3.100
3.040
3.090
88,393
+0.00(+0.00%)
May 29, 2014
3.060
3.090
3.016
3.090
118,430
+0.01(+0.32%)
May 28, 2014
3.060
3.080
3.000
3.080
26,009
+0.03(+0.98%)
May 27, 2014
3.000
3.090
3.000
3.050
55,062
+0.00(+0.00%)
May 23, 2014
3.010
3.050
3.050
3.050
35,400
+0.00(+0.00%)
May 22, 2014
3.060
3.060
3.000
3.050
10,757
-0.04(-1.29%)
May 21, 2014
3.020
3.100
3.020
3.090
50,777
-0.01(-0.32%)
May 20, 2014
3.010
3.100
3.000
3.100
24,513
+0.05(+1.64%)
May 19, 2014
3.120
3.120
2.950
3.050
77,670
-0.04(-1.29%)
May 16, 2014
3.050
3.100
3.050
3.090
89,396
+0.00(+0.00%)
May 15, 2014
3.200
3.200
3.050
3.090
108,554
+0.04(+1.31%)
May 14, 2014
3.030
3.100
2.900
3.050
59,790
-0.02(-0.65%)
May 13, 2014
3.080
3.080
2.990
3.070
18,625
+0.02(+0.66%)
May 12, 2014
3.030
3.050
3.000
3.050
15,267
+0.02(+0.66%)
May 09, 2014
3.050
3.050
2.925
3.030
35,912
+0.04(+1.34%)
May 08, 2014
2.950
3.090
2.950
2.990
20,955
+0.03(+1.01%)
May 07, 2014
3.050
3.080
2.960
2.960
11,332
-0.04(-1.33%)
May 06, 2014
3.050
3.150
2.981
3.000
40,152
+0.01(+0.33%)
May 05, 2014
3.000
3.100
2.990
2.990
22,692
+0.03(+1.01%)
May 02, 2014
2.990
3.110
2.960
2.960
25,953
-0.04(-1.33%)
May 01, 2014
3.130
3.140
3.000
3.000
21,182
-0.15(-4.76%)
Apr 30, 2014
3.110
3.200
3.061
3.150
27,397
+0.08(+2.61%)
Apr 29, 2014
2.870
3.200
2.720
3.070
66,796
+0.07(+2.33%)
Apr 28, 2014
3.080
3.100
2.950
3.000
42,277
-0.03(-0.99%)
Apr 25, 2014
3.120
3.120
3.000
3.030
54,824
-0.14(-4.42%)
Apr 24, 2014
3.190
3.300
3.060
3.170
133,693
+0.10(+3.26%)
Apr 23, 2014
3.240
3.320
3.070
3.070
26,303
-0.15(-4.66%)
Apr 22, 2014
3.350
3.350
3.140
3.220
45,319
-0.11(-3.30%)
Apr 21, 2014
3.360
3.450
3.270
3.330
79,553
+0.05(+1.52%)
Apr 17, 2014
3.320
3.280
3.280
3.280
42,000
-0.02(-0.61%)
Apr 16, 2014
3.150
3.350
3.150
3.300
49,235
+0.20(+6.45%)
Apr 15, 2014
3.150
3.350
3.100
3.100
41,561
-0.13(-4.02%)
Apr 14, 2014
2.970
3.390
2.900
3.230
349,335
+0.23(+7.67%)
Apr 11, 2014
2.940
3.010
2.770
3.000
47,626
+0.00(+0.00%)
Apr 10, 2014
3.030
3.040
2.960
3.000
133,756
+0.00(+0.00%)
Apr 09, 2014
3.060
3.060
3.000
3.000
43,659
-0.05(-1.64%)
Apr 08, 2014
3.010
3.050
3.010
3.050
7,121
+0.00(+0.00%)
Apr 07, 2014
3.020
3.070
2.990
3.050
30,384
+0.00(+0.00%)
Apr 04, 2014
3.000
3.050
2.900
3.050
82,977
+0.03(+0.99%)
Apr 03, 2014
3.080
3.080
2.950
3.020
173,513
-0.03(-0.98%)
Apr 02, 2014
3.080
3.090
2.980
3.050
94,693
-0.04(-1.29%)
Apr 01, 2014
3.100
3.100
3.060
3.090
38,062
+0.00(+0.00%)
Mar 31, 2014
3.080
3.100
3.060
3.090
117,507
+0.07(+2.32%)
Mar 28, 2014
3.080
3.090
3.020
3.020
58,080
-0.05(-1.63%)
Mar 27, 2014
3.050
3.080
3.030
3.070
31,220
+0.00(+0.00%)
Mar 26, 2014
3.060
3.080
3.060
3.070
65,722
+0.00(+0.00%)
Mar 25, 2014
3.100
3.100
3.070
3.070
23,190
-0.02(-0.65%)
Mar 24, 2014
3.130
3.130
3.080
3.090
18,771
-0.05(-1.59%)
Mar 21, 2014
3.110
3.140
3.090
3.140
43,535
+0.03(+0.96%)
Mar 20, 2014
3.102
3.110
3.080
3.110
55,176
+0.03(+0.97%)
Mar 19, 2014
3.120
3.130
3.080
3.080
14,952
-0.05(-1.60%)
Mar 18, 2014
3.100
3.150
3.100
3.130
24,298
+0.00(+0.00%)
Mar 17, 2014
3.150
3.150
3.100
3.130
29,320
+0.04(+1.29%)
Mar 14, 2014
3.090
3.115
3.060
3.090
95,178
+0.03(+0.98%)
Mar 13, 2014
3.050
3.150
3.000
3.060
79,689
-0.01(-0.33%)
Mar 12, 2014
3.000
3.080
2.970
3.070
42,344
+0.07(+2.33%)
Mar 11, 2014
3.040
3.050
2.900
3.000
137,066
-0.02(-0.66%)
Mar 10, 2014
2.900
3.020
2.870
3.020
65,349
+0.02(+0.67%)
Mar 07, 2014
2.970
3.030
2.925
3.000
34,210
-0.02(-0.66%)
Mar 06, 2014
2.950
3.020
2.910
3.020
55,940
+0.03(+1.00%)
Mar 05, 2014
3.010
3.030
2.920
2.990
37,995
+0.02(+0.67%)
Mar 04, 2014
3.020
3.020
2.910
2.970
63,583
-0.02(-0.67%)
Mar 03, 2014
2.750
3.000
2.750
2.990
69,130
+0.24(+8.73%)
Feb 28, 2014
2.830
2.860
2.550
2.750
147,223
-0.11(-3.85%)
Feb 27, 2014
2.950
3.020
2.800
2.860
178,710
-0.18(-5.92%)
Feb 26, 2014
3.030
3.100
2.950
3.040
32,776
+0.00(+0.00%)
Feb 25, 2014
3.040
3.070
2.990
3.040
58,346
+0.04(+1.33%)
Feb 24, 2014
2.900
3.050
2.850
3.000
93,001
+0.15(+5.27%)
Feb 21, 2014
2.800
2.870
2.700
2.850
186,718
+0.03(+1.06%)
Feb 20, 2014
2.930
2.930
2.770
2.820
127,733
-0.13(-4.41%)
Feb 19, 2014
3.000
3.110
2.810
2.950
179,180
-0.06(-1.99%)
Feb 18, 2014
3.100
3.100
2.810
3.010
178,164
-0.05(-1.63%)
Feb 14, 2014
3.250
3.060
3.060
3.060
225,700
-0.24(-7.27%)
Feb 13, 2014
3.150
3.500
2.970
3.300
227,825
+0.15(+4.76%)
Feb 12, 2014
3.080
3.150
2.970
3.150
116,402
+0.15(+5.00%)
Feb 11, 2014
2.900
3.150
2.800
3.000
77,699
+0.10(+3.45%)
Feb 10, 2014
2.790
2.900
2.710
2.900
25,684
+0.14(+5.07%)
Feb 07, 2014
2.750
2.760
2.710
2.760
47,453
-0.01(-0.36%)
Feb 06, 2014
2.660
2.800
2.620
2.770
92,687
+0.20(+7.78%)
Feb 05, 2014
2.600
2.670
2.550
2.570
47,324
-0.05(-1.91%)
Feb 04, 2014
2.710
2.720
2.550
2.620
62,864
-0.07(-2.60%)
Feb 03, 2014
2.700
2.710
2.610
2.690
41,857
-0.03(-1.10%)
Jan 31, 2014
2.660
2.800
2.660
2.720
10,130
-0.03(-1.09%)
Jan 30, 2014
2.820
2.830
2.740
2.750
30,692
-0.07(-2.48%)
Jan 29, 2014
2.780
2.850
2.780
2.820
124,737
+0.06(+2.17%)
Jan 28, 2014
2.710
2.800
2.680
2.760
37,300
+0.05(+1.77%)
Jan 27, 2014
2.770
2.770
2.650
2.712
43,659
-0.01(-0.29%)
Jan 24, 2014
2.740
2.819
2.610
2.720
27,192
-0.07(-2.51%)
Jan 23, 2014
2.840
2.840
2.750
2.790
46,835
-0.01(-0.36%)
Jan 22, 2014
2.850
2.860
2.800
2.800
15,763
-0.01(-0.36%)
Jan 21, 2014
2.850
2.900
2.800
2.810
23,068
+0.02(+0.72%)
Jan 17, 2014
2.710
2.790
2.790
2.790
19,400
+0.02(+0.72%)
Jan 16, 2014
2.900
2.900
2.680
2.770
79,757
-0.13(-4.48%)
Jan 15, 2014
2.850
2.980
2.850
2.900
107,106
+0.05(+1.75%)
Jan 14, 2014
2.670
2.890
2.650
2.850
256,797
+0.20(+7.55%)
Jan 13, 2014
2.640
2.670
2.560
2.650
19,895
+0.01(+0.38%)
Jan 10, 2014
2.590
2.640
2.510
2.640
58,607
+0.02(+0.76%)
Jan 09, 2014
2.550
2.620
2.538
2.620
39,757
+0.03(+1.16%)
Jan 08, 2014
2.590
2.600
2.520
2.590
47,328
-0.03(-1.15%)
Jan 07, 2014
2.570
2.620
2.550
2.620
35,728
+0.06(+2.34%)
Jan 06, 2014
2.610
2.660
2.550
2.560
71,663
+0.03(+1.19%)
Jan 03, 2014
2.590
2.670
2.500
2.530
55,026
-0.09(-3.44%)
Jan 02, 2014
2.680
2.680
2.406
2.620
91,302
-0.06(-2.24%)
Dec 31, 2013
2.590
2.680
2.680
2.680
58,200
+0.11(+4.28%)
Dec 30, 2013
2.550
2.700
2.550
2.570
95,774
+0.00(+0.00%)
Dec 27, 2013
2.500
2.580
2.410
2.570
109,900
+0.11(+4.47%)
Dec 26, 2013
2.390
2.500
2.390
2.460
98,847
+0.08(+3.36%)
Dec 24, 2013
2.370
2.380
2.370
2.380
4,610
+0.03(+1.28%)
Dec 23, 2013
2.310
2.360
2.300
2.350
53,245
+0.07(+3.07%)
Dec 20, 2013
2.340
2.340
2.280
2.280
26,116
-0.05(-2.15%)
Dec 19, 2013
2.270
2.330
2.270
2.330
91,102
+0.01(+0.43%)
Dec 18, 2013
2.350
2.350
2.310
2.320
29,027
-0.01(-0.43%)
Dec 17, 2013
2.350
2.350
2.280
2.330
46,277
+0.01(+0.43%)
Dec 16, 2013
2.280
2.340
2.274
2.320
78,819
+0.06(+2.65%)
Dec 13, 2013
2.240
2.260
2.230
2.260
14,851
+0.02(+0.89%)
Dec 12, 2013
2.190
2.270
2.190
2.240
138,126
+0.04(+1.82%)
Dec 11, 2013
2.190
2.270
2.190
2.200
106,190
-0.02(-0.90%)
Dec 10, 2013
2.160
2.250
2.160
2.220
28,378
+0.04(+1.83%)
Dec 09, 2013
2.220
2.240
2.150
2.180
54,669
-0.02(-0.91%)
Dec 06, 2013
2.180
2.240
2.160
2.200
9,038
+0.01(+0.46%)
Dec 05, 2013
2.150
2.200
2.150
2.190
15,804
+0.01(+0.46%)
Dec 04, 2013
2.170
2.180
2.126
2.180
59,852
+0.00(+0.00%)
Dec 03, 2013
2.180
2.190
2.150
2.180
54,428
+0.03(+1.40%)
Dec 02, 2013
2.190
2.200
2.140
2.150
61,856
-0.02(-0.92%)
Nov 29, 2013
2.200
2.200
2.140
2.170
4,465
-0.06(-2.69%)
Nov 27, 2013
2.180
2.230
2.120
2.230
52,588
+0.03(+1.36%)
Nov 26, 2013
2.200
2.200
2.150
2.200
34,379
-0.01(-0.45%)
Nov 25, 2013
2.200
2.240
2.150
2.210
139,861
-0.04(-1.78%)
Nov 22, 2013
2.232
2.279
2.210
2.250
80,984
-0.03(-1.32%)
Nov 21, 2013
2.280
2.280
2.240
2.280
55,969
+0.01(+0.44%)
Nov 20, 2013
2.300
2.350
2.250
2.270
51,467
-0.03(-1.30%)
Nov 19, 2013
2.320
2.320
2.260
2.300
53,599
+0.00(+0.00%)
Nov 18, 2013
2.400
2.400
2.260
2.300
98,677
-0.06(-2.54%)
Nov 15, 2013
2.280
2.360
2.280
2.360
161,967
+0.04(+1.72%)
Nov 14, 2013
2.270
2.320
2.250
2.320
118,651
+0.10(+4.50%)
Nov 12, 2013
2.250
2.250
2.210
2.220
21,252
+0.00(+0.00%)
Nov 11, 2013
2.280
2.280
2.220
2.220
30,654
-0.06(-2.63%)
Nov 08, 2013
2.200
2.300
2.200
2.280
28,285
+0.06(+2.70%)
Nov 07, 2013
2.250
2.280
2.180
2.220
64,354
+0.00(+0.00%)
Nov 06, 2013
2.260
2.300
2.210
2.220
69,420
-0.05(-2.20%)
Nov 05, 2013
2.338
2.338
2.220
2.270
25,441
-0.02(-0.87%)
Nov 04, 2013
2.350
2.350
2.250
2.290
71,248
-0.03(-1.29%)
Nov 01, 2013
2.300
2.349
2.281
2.320
70,024
+0.06(+2.65%)
Oct 31, 2013
2.270
2.300
2.220
2.260
60,087
-0.02(-0.88%)
Oct 30, 2013
2.280
2.310
2.280
2.280
65,332
-0.02(-0.87%)
Oct 29, 2013
2.320
2.320
2.261
2.300
24,203
+0.00(+0.00%)
Oct 28, 2013
2.260
2.330
2.250
2.300
48,596
-0.06(-2.54%)
Oct 25, 2013
2.330
2.360
2.250
2.360
77,469
+0.04(+1.72%)
Oct 24, 2013
2.330
2.380
2.311
2.320
91,530
+0.00(+0.00%)
Oct 23, 2013
2.400
2.400
2.280
2.320
48,157
-0.04(-1.69%)
Oct 22, 2013
2.390
2.419
2.280
2.360
135,158
-0.03(-1.26%)
Oct 21, 2013
2.300
2.400
2.299
2.390
204,750
+0.11(+4.82%)
Oct 18, 2013
2.350
2.390
2.240
2.280
113,355
-0.06(-2.56%)
Oct 17, 2013
2.270
2.340
2.269
2.340
186,898
+0.07(+3.08%)
Oct 16, 2013
2.270
2.300
2.240
2.270
52,129
+0.00(+0.00%)
Oct 15, 2013
2.300
2.300
2.240
2.270
53,179
+0.02(+0.89%)
Oct 14, 2013
2.240
2.290
2.230
2.250
53,120
+0.03(+1.35%)
Oct 11, 2013
2.150
2.250
2.150
2.220
147,456
+0.02(+0.91%)
Oct 10, 2013
2.200
2.240
2.190
2.200
59,080
+0.07(+3.29%)
Oct 09, 2013
2.200
2.220
2.130
2.130
93,452
-0.07(-3.18%)
Oct 08, 2013
2.300
2.300
2.200
2.200
79,647
-0.05(-2.22%)
Oct 07, 2013
2.350
2.400
2.230
2.250
162,647
-0.10(-4.26%)
Oct 04, 2013
2.300
2.400
2.270
2.350
405,856
+0.09(+3.98%)
Oct 03, 2013
2.390
2.390
2.260
2.260
204,832
-0.13(-5.44%)
Oct 02, 2013
2.350
2.390
2.330
2.390
47,911
-0.01(-0.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.