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
MGP Ingredients Inc
(NQ:
MGPI
)
76.99
-1.50 (-1.91%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 23, 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
12.59
12.72
11.99
12.19
149,074
-0.35(-2.82%)
Sep 29, 2014
12.12
12.55
11.96
12.54
144,299
+0.39(+3.22%)
Sep 26, 2014
11.94
12.15
11.88
12.15
57,544
+0.27(+2.28%)
Sep 25, 2014
11.81
11.90
11.68
11.88
51,552
+0.12(+1.03%)
Sep 24, 2014
11.74
11.91
11.63
11.76
78,854
-0.03(-0.24%)
Sep 23, 2014
11.56
11.90
11.38
11.79
84,149
+0.17(+1.44%)
Sep 22, 2014
11.68
11.79
11.17
11.62
182,030
+0.00(+0.00%)
Sep 19, 2014
10.02
11.65
9.829
11.62
351,470
+1.55(+15.37%)
Sep 18, 2014
10.14
10.22
9.904
10.07
44,623
-0.06(-0.55%)
Sep 17, 2014
10.02
10.26
9.922
10.13
88,655
+0.27(+2.74%)
Sep 16, 2014
9.605
10.06
9.596
9.857
142,973
+0.14(+1.44%)
Sep 15, 2014
11.57
11.81
9.624
9.717
419,729
-1.74(-15.22%)
Sep 12, 2014
11.85
11.93
11.38
11.46
45,288
-0.24(-2.07%)
Sep 11, 2014
11.74
11.93
11.60
11.70
53,020
-0.06(-0.48%)
Sep 10, 2014
11.30
11.81
11.30
11.76
39,093
+0.35(+3.11%)
Sep 09, 2014
11.26
11.53
11.23
11.41
53,267
+0.05(+0.41%)
Sep 08, 2014
11.70
11.77
11.20
11.36
88,684
-0.41(-3.49%)
Sep 05, 2014
11.80
11.94
11.49
11.77
46,230
-0.01(-0.08%)
Sep 04, 2014
11.82
12.07
11.68
11.78
52,807
-0.04(-0.32%)
Sep 03, 2014
11.99
12.31
11.74
11.82
100,017
-0.18(-1.48%)
Sep 02, 2014
11.19
12.24
11.19
11.99
235,745
+0.88(+7.89%)
Aug 29, 2014
11.07
11.12
11.12
11.12
51,793
+0.07(+0.59%)
Aug 28, 2014
11.17
11.18
10.80
11.05
51,603
+0.03(+0.25%)
Aug 27, 2014
10.93
11.13
10.75
11.02
36,603
+0.09(+0.85%)
Aug 26, 2014
10.81
10.81
10.74
10.93
40,444
+0.02(+0.17%)
Aug 25, 2014
11.05
11.15
10.73
10.91
120,192
-0.08(-0.76%)
Aug 22, 2014
10.84
11.07
10.84
10.99
45,183
+0.20(+1.81%)
Aug 21, 2014
11.24
11.24
10.75
10.80
73,235
-0.35(-3.18%)
Aug 20, 2014
10.77
11.37
10.77
11.15
89,123
+0.22(+2.05%)
Aug 19, 2014
10.22
11.13
10.22
10.93
256,244
+0.61(+5.87%)
Aug 18, 2014
9.316
10.72
9.186
10.32
417,970
+1.19(+13.08%)
Aug 15, 2014
8.859
9.176
8.785
9.130
64,626
+0.36(+4.15%)
Aug 14, 2014
9.055
9.055
8.682
8.766
63,668
-0.29(-3.19%)
Aug 13, 2014
8.925
9.111
8.505
9.055
75,928
+0.05(+0.52%)
Aug 12, 2014
8.673
9.064
8.384
9.008
103,394
+0.34(+3.87%)
Aug 11, 2014
8.272
9.512
8.253
8.673
172,715
+0.47(+5.68%)
Aug 08, 2014
7.731
8.253
7.722
8.206
156,212
+0.60(+7.84%)
Aug 07, 2014
7.600
7.647
7.414
7.610
29,938
+0.06(+0.74%)
Aug 06, 2014
7.293
7.600
7.293
7.554
20,506
+0.17(+2.27%)
Aug 05, 2014
7.442
7.675
7.265
7.386
20,700
-0.02(-0.25%)
Aug 04, 2014
7.404
7.712
7.367
7.404
34,527
-0.11(-1.49%)
Aug 01, 2014
7.479
7.619
7.255
7.516
59,403
+0.01(+0.12%)
Jul 31, 2014
7.703
7.731
7.460
7.507
15,457
-0.22(-2.90%)
Jul 30, 2014
7.731
7.759
7.479
7.731
34,558
+0.08(+1.10%)
Jul 29, 2014
7.507
7.815
7.507
7.647
56,345
+0.16(+2.12%)
Jul 28, 2014
7.414
7.544
7.302
7.488
41,739
+0.19(+2.55%)
Jul 25, 2014
7.181
7.507
7.143
7.302
78,069
+0.16(+2.22%)
Jul 24, 2014
7.153
7.237
7.074
7.143
15,263
-0.07(-0.91%)
Jul 23, 2014
7.237
7.237
7.087
7.209
8,828
-0.03(-0.39%)
Jul 22, 2014
7.097
7.349
7.097
7.237
30,284
+0.16(+2.24%)
Jul 21, 2014
6.994
7.181
6.826
7.078
26,508
-0.04(-0.52%)
Jul 18, 2014
7.013
7.171
7.013
7.115
20,268
+0.06(+0.79%)
Jul 17, 2014
7.209
7.227
7.022
7.059
5,609
-0.16(-2.20%)
Jul 16, 2014
7.246
7.376
7.134
7.218
12,143
-0.01(-0.13%)
Jul 15, 2014
7.330
7.330
6.995
7.227
12,178
+0.04(+0.52%)
Jul 14, 2014
7.237
7.265
7.181
7.190
19,756
+0.06(+0.78%)
Jul 11, 2014
7.134
7.349
6.714
7.134
13,352
-0.02(-0.26%)
Jul 10, 2014
7.162
7.451
7.116
7.153
7,640
-0.10(-1.41%)
Jul 09, 2014
7.255
7.460
7.087
7.255
14,342
-0.08(-1.14%)
Jul 08, 2014
7.283
7.339
6.892
7.339
34,408
-0.01(-0.13%)
Jul 07, 2014
7.666
7.740
7.283
7.349
29,240
-0.39(-5.06%)
Jul 03, 2014
7.759
7.740
7.740
7.740
26,057
+0.00(+0.00%)
Jul 02, 2014
7.833
7.833
7.563
7.740
114,926
-0.05(-0.60%)
Jul 01, 2014
7.451
7.833
7.423
7.787
143,747
+0.36(+4.90%)
Jun 30, 2014
7.134
7.423
7.134
7.423
37,462
+0.29(+4.05%)
Jun 27, 2014
7.181
7.414
7.106
7.134
32,102
-0.11(-1.54%)
Jun 26, 2014
7.199
7.451
6.901
7.246
8,936
+0.04(+0.52%)
Jun 25, 2014
7.358
7.451
7.181
7.209
15,960
-0.09(-1.28%)
Jun 24, 2014
7.442
7.451
7.302
7.302
12,017
-0.15(-2.00%)
Jun 23, 2014
7.367
7.460
7.293
7.451
23,790
+0.01(+0.13%)
Jun 20, 2014
7.041
7.451
6.976
7.442
101,532
+0.46(+6.54%)
Jun 19, 2014
6.873
7.125
6.770
6.985
45,694
+0.17(+2.46%)
Jun 18, 2014
6.882
6.994
6.738
6.817
29,367
-0.08(-1.22%)
Jun 17, 2014
6.752
6.985
6.597
6.901
26,026
+0.11(+1.65%)
Jun 16, 2014
6.668
6.901
6.630
6.789
45,092
+0.12(+1.82%)
Jun 13, 2014
6.677
6.761
6.598
6.668
28,770
+0.01(+0.14%)
Jun 12, 2014
6.714
6.985
6.397
6.658
94,365
-0.03(-0.42%)
Jun 11, 2014
6.537
6.920
6.528
6.686
78,763
+0.05(+0.70%)
Jun 10, 2014
7.050
7.050
6.463
6.640
102,621
-0.87(-11.55%)
Jun 06, 2014
7.246
7.507
7.181
7.507
63,351
+0.26(+3.60%)
Jun 05, 2014
7.162
7.404
6.994
7.246
48,355
+0.14(+1.97%)
Jun 04, 2014
6.873
7.218
6.873
7.106
28,224
+0.28(+4.10%)
Jun 03, 2014
6.742
6.985
6.724
6.826
52,771
+0.10(+1.53%)
Jun 02, 2014
6.668
6.948
6.630
6.724
117,941
+0.13(+1.98%)
May 30, 2014
6.528
6.761
6.528
6.593
131,679
+0.20(+3.06%)
May 29, 2014
6.304
6.528
6.267
6.397
23,042
+0.13(+2.08%)
May 28, 2014
6.295
6.640
6.211
6.267
73,753
+0.03(+0.45%)
May 27, 2014
5.698
6.332
5.679
6.239
68,389
+0.54(+9.49%)
May 23, 2014
5.661
5.698
5.698
5.698
20,374
+0.09(+1.66%)
May 22, 2014
5.642
5.669
5.511
5.605
33,327
-0.07(-1.15%)
May 21, 2014
5.689
5.689
5.521
5.670
18,253
+0.07(+1.16%)
May 20, 2014
5.595
5.684
5.502
5.605
20,693
+0.01(+0.17%)
May 19, 2014
5.586
5.632
5.539
5.595
14,807
+0.03(+0.50%)
May 16, 2014
5.409
5.633
5.409
5.567
13,558
+0.19(+3.47%)
May 15, 2014
5.483
5.502
5.344
5.381
8,177
-0.12(-2.20%)
May 14, 2014
5.455
5.502
5.409
5.502
6,715
+0.07(+1.37%)
May 13, 2014
5.344
5.446
5.306
5.427
39,199
+0.11(+2.11%)
May 12, 2014
5.353
5.362
5.222
5.316
46,384
+0.04(+0.71%)
May 09, 2014
5.297
5.353
5.129
5.278
34,576
+0.08(+1.62%)
May 08, 2014
5.241
5.250
5.138
5.194
5,186
+0.07(+1.27%)
May 07, 2014
5.204
5.250
5.129
5.129
8,167
+0.01(+0.18%)
May 06, 2014
5.101
5.297
4.971
5.120
16,497
+0.01(+0.18%)
May 05, 2014
5.232
5.297
4.812
5.110
46,508
-0.14(-2.66%)
May 02, 2014
5.828
5.828
5.241
5.250
15,052
-0.05(-0.88%)
May 01, 2014
5.577
5.819
5.232
5.297
21,344
-0.15(-2.74%)
Apr 30, 2014
5.679
5.726
5.446
5.446
12,758
-0.19(-3.31%)
Apr 29, 2014
5.968
5.987
5.623
5.633
19,046
-0.27(-4.58%)
Apr 28, 2014
5.894
6.024
5.866
5.903
14,649
+0.06(+0.96%)
Apr 25, 2014
6.034
6.043
5.792
5.847
14,270
-0.20(-3.24%)
Apr 24, 2014
5.968
6.043
5.912
6.043
85,455
+0.10(+1.73%)
Apr 23, 2014
5.931
6.052
5.828
5.940
25,908
-0.03(-0.47%)
Apr 22, 2014
6.024
6.043
5.866
5.968
24,279
-0.02(-0.31%)
Apr 21, 2014
6.062
6.062
5.922
5.987
87,691
-0.06(-0.93%)
Apr 17, 2014
6.080
6.043
6.043
6.043
15,012
+0.13(+2.21%)
Apr 16, 2014
5.828
6.062
5.735
5.912
36,004
+0.07(+1.28%)
Apr 15, 2014
5.800
5.922
5.754
5.838
36,347
+0.04(+0.64%)
Apr 14, 2014
5.847
5.940
5.717
5.800
35,795
-0.09(-1.58%)
Apr 11, 2014
6.071
6.183
5.717
5.894
88,518
-0.19(-3.07%)
Apr 10, 2014
6.136
6.276
6.015
6.080
54,471
-0.03(-0.46%)
Apr 09, 2014
6.201
6.201
6.071
6.108
23,154
-0.07(-1.21%)
Apr 08, 2014
6.155
6.192
6.080
6.183
8,473
+0.09(+1.53%)
Apr 07, 2014
6.155
6.155
5.950
6.090
32,376
-0.04(-0.61%)
Apr 04, 2014
6.201
6.285
6.118
6.127
19,883
+0.02(+0.31%)
Apr 03, 2014
6.201
6.295
6.071
6.108
60,636
-0.09(-1.50%)
Apr 02, 2014
6.239
6.285
6.160
6.201
31,250
+0.00(+0.00%)
Apr 01, 2014
6.239
6.295
6.071
6.201
18,172
-0.09(-1.48%)
Mar 31, 2014
6.108
6.295
6.108
6.295
28,366
+0.22(+3.69%)
Mar 28, 2014
6.062
6.080
6.062
6.071
4,594
+0.12(+2.04%)
Mar 27, 2014
6.080
6.118
5.884
5.950
36,386
-0.11(-1.85%)
Mar 26, 2014
6.052
6.155
6.024
6.062
34,138
+0.05(+0.78%)
Mar 25, 2014
5.987
6.052
5.847
6.015
41,609
+0.00(+0.00%)
Mar 24, 2014
5.968
6.062
5.959
6.015
29,747
+0.14(+2.38%)
Mar 21, 2014
6.015
6.062
5.875
5.875
59,181
-0.09(-1.56%)
Mar 20, 2014
5.931
6.006
5.698
5.968
46,318
+0.06(+0.95%)
Mar 19, 2014
5.912
6.024
5.828
5.912
26,130
+0.03(+0.48%)
Mar 18, 2014
5.828
5.912
5.782
5.884
35,513
+0.10(+1.77%)
Mar 17, 2014
5.670
5.782
5.654
5.782
51,376
+0.13(+2.31%)
Mar 14, 2014
5.698
5.698
5.539
5.651
17,151
+0.04(+0.66%)
Mar 13, 2014
5.605
5.689
5.502
5.614
32,489
+0.07(+1.18%)
Mar 12, 2014
5.549
5.567
5.484
5.549
35,507
+0.05(+0.84%)
Mar 11, 2014
5.521
5.549
5.456
5.502
15,047
+0.02(+0.34%)
Mar 10, 2014
5.549
5.549
5.465
5.484
1,543
-0.05(-0.84%)
Mar 07, 2014
5.539
5.549
5.456
5.530
16,757
+0.03(+0.50%)
Mar 06, 2014
5.549
5.549
5.327
5.502
34,777
+0.00(+0.00%)
Mar 05, 2014
5.447
5.549
5.400
5.502
12,249
+0.10(+1.88%)
Mar 04, 2014
5.299
5.410
5.299
5.401
4,846
+0.10(+1.92%)
Mar 03, 2014
5.225
5.308
5.225
5.299
9,568
+0.05(+0.88%)
Feb 28, 2014
5.253
5.410
5.142
5.253
17,143
-0.06(-1.05%)
Feb 27, 2014
5.207
5.317
5.188
5.308
21,950
+0.07(+1.41%)
Feb 26, 2014
5.225
5.262
5.188
5.234
4,176
-0.02(-0.35%)
Feb 25, 2014
5.280
5.308
5.049
5.253
9,269
+0.01(+0.18%)
Feb 24, 2014
5.271
5.308
5.223
5.244
5,368
-0.06(-1.22%)
Feb 21, 2014
5.262
5.308
5.188
5.308
7,113
+0.06(+1.06%)
Feb 20, 2014
5.299
5.299
5.068
5.253
1,085
+0.00(+0.00%)
Feb 19, 2014
5.244
5.317
5.151
5.253
3,171
+0.00(+0.00%)
Feb 18, 2014
5.133
5.253
5.114
5.253
3,139
+0.13(+2.53%)
Feb 14, 2014
5.114
5.123
5.123
5.123
21,842
+0.04(+0.73%)
Feb 13, 2014
5.086
5.086
5.022
5.086
5,547
-0.02(-0.36%)
Feb 12, 2014
5.077
5.123
5.049
5.105
7,805
+0.04(+0.73%)
Feb 11, 2014
5.012
5.086
4.957
5.068
8,636
+0.06(+1.11%)
Feb 10, 2014
5.040
5.040
4.892
5.012
9,304
+0.00(+0.00%)
Feb 07, 2014
5.040
5.133
4.970
5.012
18,580
+0.00(+0.00%)
Feb 06, 2014
5.086
5.142
5.012
5.012
17,326
-0.03(-0.55%)
Feb 05, 2014
5.160
5.160
5.040
5.040
8,778
-0.11(-2.15%)
Feb 04, 2014
5.086
5.170
5.022
5.151
6,871
+0.12(+2.39%)
Feb 03, 2014
5.170
5.170
5.031
5.031
15,863
-0.06(-1.27%)
Jan 31, 2014
5.059
5.170
5.059
5.096
3,619
-0.02(-0.36%)
Jan 30, 2014
5.096
5.151
5.068
5.114
4,272
+0.03(+0.55%)
Jan 29, 2014
5.179
5.179
4.920
5.086
16,177
-0.02(-0.36%)
Jan 28, 2014
5.170
5.170
5.040
5.105
7,806
+0.02(+0.36%)
Jan 27, 2014
5.096
5.262
5.086
5.086
5,547
-0.05(-0.90%)
Jan 24, 2014
5.225
5.244
4.855
5.133
56,827
+0.02(+0.36%)
Jan 23, 2014
5.179
5.179
5.096
5.114
756
+0.03(+0.55%)
Jan 22, 2014
5.049
5.179
4.957
5.086
10,185
+0.02(+0.37%)
Jan 21, 2014
5.105
5.225
5.068
5.068
14,880
-0.04(-0.72%)
Jan 17, 2014
5.179
5.105
5.105
5.105
31,034
-0.09(-1.78%)
Jan 16, 2014
5.179
5.271
5.133
5.197
7,887
+0.02(+0.36%)
Jan 15, 2014
5.207
5.262
5.142
5.179
8,421
-0.03(-0.53%)
Jan 14, 2014
5.197
5.271
5.197
5.207
1,283
+0.00(+0.00%)
Jan 13, 2014
5.317
5.317
5.179
5.207
7,886
-0.06(-1.05%)
Jan 10, 2014
5.031
5.317
5.031
5.262
9,025
+0.04(+0.71%)
Jan 09, 2014
5.308
5.308
5.151
5.225
7,033
-0.03(-0.53%)
Jan 08, 2014
5.031
5.403
5.022
5.253
31,890
+0.05(+0.89%)
Jan 07, 2014
4.929
5.207
4.818
5.207
28,574
+0.22(+4.45%)
Jan 06, 2014
4.920
4.994
4.828
4.985
13,416
+0.04(+0.75%)
Jan 03, 2014
4.948
4.948
4.809
4.948
39,587
+0.00(+0.00%)
Jan 02, 2014
4.874
4.948
4.772
4.948
30,435
+0.15(+3.08%)
Dec 31, 2013
4.800
4.800
4.800
4.800
34,170
-0.07(-1.52%)
Dec 30, 2013
4.920
4.920
4.689
4.874
15,130
-0.02(-0.38%)
Dec 27, 2013
4.818
4.901
4.818
4.892
8,835
+0.13(+2.72%)
Dec 26, 2013
4.929
4.929
4.670
4.763
14,553
-0.16(-3.20%)
Dec 24, 2013
4.818
4.920
4.661
4.920
5,247
+0.03(+0.57%)
Dec 23, 2013
4.837
4.892
4.716
4.892
11,435
+0.06(+1.15%)
Dec 20, 2013
4.670
4.862
4.624
4.837
60,987
+0.13(+2.75%)
Dec 19, 2013
4.781
4.790
4.679
4.707
9,966
-0.08(-1.74%)
Dec 18, 2013
4.809
4.809
4.634
4.790
41,166
-0.06(-1.15%)
Dec 17, 2013
4.624
4.920
4.624
4.846
14,234
+0.06(+1.16%)
Dec 16, 2013
4.837
4.929
4.670
4.790
70,132
-0.06(-1.33%)
Dec 13, 2013
4.902
4.929
4.809
4.855
9,583
-0.05(-0.94%)
Dec 12, 2013
4.892
4.929
4.837
4.901
25,561
+0.05(+0.95%)
Dec 11, 2013
4.883
4.901
4.809
4.855
16,701
-0.05(-0.94%)
Dec 10, 2013
4.948
4.948
4.892
4.901
20,387
+0.00(+0.00%)
Dec 09, 2013
4.901
4.975
4.827
4.901
3,660
+0.06(+1.34%)
Dec 06, 2013
4.670
4.994
4.670
4.837
0
+0.07(+1.55%)
Dec 05, 2013
4.633
4.827
4.624
4.763
0
+0.09(+1.98%)
Dec 04, 2013
4.624
4.698
4.420
4.670
0
-0.03(-0.59%)
Dec 03, 2013
4.393
4.698
4.393
4.698
0
+0.06(+1.20%)
Dec 02, 2013
4.642
4.642
4.550
4.642
0
+0.01(+0.20%)
Nov 29, 2013
4.615
4.642
4.615
4.633
0
-0.01(-0.20%)
Nov 27, 2013
4.624
4.642
4.504
4.642
0
+0.00(+0.00%)
Nov 26, 2013
4.550
4.642
4.440
4.642
0
+0.05(+1.01%)
Nov 25, 2013
4.578
4.605
4.430
4.596
0
+0.04(+0.81%)
Nov 22, 2013
4.430
4.568
4.283
4.559
0
+0.08(+1.86%)
Nov 21, 2013
4.568
4.568
4.199
4.476
0
+0.07(+1.68%)
Nov 20, 2013
4.374
4.439
4.280
4.402
0
+0.01(+0.21%)
Nov 19, 2013
4.272
4.467
3.977
4.393
0
+0.14(+3.26%)
Nov 18, 2013
4.383
4.578
4.208
4.254
0
-0.11(-2.54%)
Nov 15, 2013
4.393
4.559
4.254
4.365
0
-0.02(-0.42%)
Nov 14, 2013
4.578
4.578
4.291
4.383
0
-0.10(-2.27%)
Nov 12, 2013
4.753
4.966
4.457
4.485
0
-0.30(-6.19%)
Nov 11, 2013
4.698
4.901
4.698
4.781
0
+0.01(+0.19%)
Nov 08, 2013
4.837
4.948
4.624
4.772
0
-0.01(-0.19%)
Nov 07, 2013
4.938
4.938
4.633
4.781
0
-0.03(-0.58%)
Nov 06, 2013
4.938
4.938
4.643
4.809
0
-0.06(-1.14%)
Nov 05, 2013
4.809
4.874
4.707
4.864
0
+0.01(+0.19%)
Nov 04, 2013
4.864
4.874
4.764
4.855
0
+0.04(+0.77%)
Nov 01, 2013
4.864
4.874
4.818
4.818
0
-0.07(-1.51%)
Oct 31, 2013
4.689
4.901
4.668
4.892
0
+0.20(+4.34%)
Oct 30, 2013
4.716
4.716
4.661
4.689
0
-0.03(-0.59%)
Oct 29, 2013
4.716
4.716
4.670
4.716
0
+0.01(+0.20%)
Oct 28, 2013
4.707
4.716
4.661
4.707
0
+0.01(+0.20%)
Oct 25, 2013
4.716
4.716
4.642
4.698
0
+0.01(+0.20%)
Oct 24, 2013
4.689
4.716
4.670
4.689
0
+0.02(+0.40%)
Oct 23, 2013
4.689
4.689
4.642
4.670
0
+0.03(+0.60%)
Oct 22, 2013
4.661
4.716
4.642
4.642
0
+0.00(+0.00%)
Oct 21, 2013
4.642
4.707
4.624
4.642
0
+0.00(+0.00%)
Oct 18, 2013
4.716
4.735
4.633
4.642
4,115
-0.06(-1.38%)
Oct 17, 2013
4.707
4.790
4.624
4.707
0
-0.02(-0.39%)
Oct 16, 2013
4.800
4.809
4.624
4.726
0
-0.06(-1.35%)
Oct 15, 2013
4.726
4.818
4.679
4.790
0
+0.01(+0.19%)
Oct 14, 2013
4.716
4.837
4.634
4.781
0
-0.02(-0.39%)
Oct 11, 2013
4.698
4.827
4.587
4.800
0
+0.15(+3.18%)
Oct 10, 2013
4.596
4.726
4.513
4.652
0
+0.11(+2.44%)
Oct 09, 2013
4.615
4.624
4.531
4.541
0
+0.01(+0.20%)
Oct 08, 2013
4.624
4.781
4.531
4.531
0
-0.09(-2.00%)
Oct 07, 2013
4.846
4.846
4.624
4.624
0
-0.01(-0.20%)
Oct 04, 2013
4.846
4.846
4.624
4.633
0
-0.03(-0.60%)
Oct 03, 2013
4.661
4.827
4.587
4.661
0
+0.04(+0.80%)
Oct 02, 2013
4.837
4.837
4.624
4.624
0
-0.10(-2.15%)
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.