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
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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, 2019
7.341
7.549
7.341
7.486
432,847
+0.14(+1.84%)
Sep 27, 2019
7.377
7.544
7.314
7.350
185,720
-0.01(-0.12%)
Sep 26, 2019
7.431
7.468
7.233
7.359
211,931
-0.12(-1.57%)
Sep 25, 2019
7.395
7.531
7.260
7.477
647,845
+0.04(+0.49%)
Sep 24, 2019
7.522
7.562
7.368
7.440
223,284
-0.08(-1.08%)
Sep 23, 2019
7.603
7.666
7.495
7.522
284,625
-0.14(-1.88%)
Sep 20, 2019
7.711
7.892
7.486
7.666
514,968
-0.05(-0.70%)
Sep 19, 2019
7.856
7.973
7.684
7.720
568,498
-0.10(-1.27%)
Sep 18, 2019
7.955
8.018
7.720
7.820
634,019
-0.14(-1.81%)
Sep 17, 2019
8.009
8.091
7.811
7.964
419,526
-0.10(-1.23%)
Sep 16, 2019
7.702
8.389
7.368
8.063
967,928
+0.56(+7.46%)
Sep 13, 2019
7.576
7.711
7.404
7.504
553,618
-0.06(-0.84%)
Sep 12, 2019
7.729
7.883
7.558
7.567
511,843
-0.17(-2.22%)
Sep 11, 2019
7.856
7.892
7.630
7.738
466,763
-0.09(-1.15%)
Sep 10, 2019
7.829
8.036
7.670
7.829
872,781
-0.03(-0.34%)
Sep 09, 2019
7.513
7.946
7.513
7.856
671,463
+0.37(+4.95%)
Sep 06, 2019
7.233
7.504
7.124
7.486
863,375
+0.25(+3.50%)
Sep 05, 2019
7.043
7.260
6.944
7.233
499,319
+0.46(+6.80%)
Sep 04, 2019
6.709
6.971
6.691
6.772
479,825
+0.14(+2.18%)
Sep 03, 2019
6.592
6.682
6.528
6.628
317,267
+0.04(+0.55%)
Aug 30, 2019
6.682
6.745
6.447
6.592
297,906
-0.05(-0.68%)
Aug 29, 2019
6.519
6.772
6.501
6.637
752,361
+0.14(+2.08%)
Aug 28, 2019
6.149
6.574
6.041
6.501
1,362,971
+0.35(+5.73%)
Aug 27, 2019
6.294
6.420
6.140
6.149
405,954
-0.11(-1.73%)
Aug 26, 2019
6.276
6.276
6.054
6.258
323,455
+0.05(+0.87%)
Aug 23, 2019
6.384
6.411
6.113
6.203
598,138
-0.17(-2.69%)
Aug 22, 2019
6.565
6.700
6.339
6.375
769,869
-0.18(-2.75%)
Aug 21, 2019
6.592
6.763
6.547
6.556
264,331
-0.07(-1.09%)
Aug 20, 2019
6.664
6.736
6.488
6.628
289,530
-0.10(-1.48%)
Aug 19, 2019
6.998
7.007
6.655
6.727
277,255
-0.12(-1.72%)
Aug 16, 2019
6.682
6.917
6.646
6.845
436,117
+0.23(+3.55%)
Aug 15, 2019
6.519
6.664
6.357
6.610
528,271
+0.17(+2.66%)
Aug 14, 2019
6.691
6.754
6.388
6.438
666,277
-0.35(-5.19%)
Aug 13, 2019
6.754
7.070
6.619
6.790
574,935
+0.05(+0.80%)
Aug 12, 2019
7.323
7.368
6.700
6.736
690,225
-0.70(-9.47%)
Aug 09, 2019
6.989
7.540
6.989
7.440
824,946
+0.41(+5.78%)
Aug 08, 2019
7.630
7.630
7.034
7.034
1,314,014
-0.82(-10.46%)
Aug 07, 2019
7.766
7.901
7.648
7.856
279,342
+0.03(+0.35%)
Aug 06, 2019
7.829
7.883
7.675
7.829
387,924
+0.00(+0.00%)
Aug 05, 2019
7.928
8.027
7.693
7.829
450,591
-0.23(-2.80%)
Aug 02, 2019
8.479
8.524
7.883
8.054
684,963
-0.44(-5.21%)
Aug 01, 2019
8.488
8.741
8.416
8.497
446,036
+0.08(+0.97%)
Jul 31, 2019
8.578
8.596
8.416
8.416
419,665
-0.16(-1.89%)
Jul 30, 2019
8.524
8.691
8.461
8.578
444,678
+0.05(+0.64%)
Jul 29, 2019
8.443
8.741
8.343
8.524
324,824
+0.06(+0.75%)
Jul 26, 2019
8.091
8.497
8.027
8.461
563,585
+0.41(+5.04%)
Jul 25, 2019
8.009
8.154
7.987
8.054
316,927
+0.05(+0.56%)
Jul 24, 2019
7.820
8.036
7.756
8.009
349,403
+0.16(+2.07%)
Jul 23, 2019
7.964
8.027
7.811
7.847
257,794
-0.08(-1.03%)
Jul 22, 2019
8.009
8.091
7.779
7.928
285,094
-0.09(-1.13%)
Jul 19, 2019
7.910
8.027
7.901
8.018
192,033
+0.07(+0.91%)
Jul 18, 2019
7.946
8.054
7.892
7.946
174,183
-0.04(-0.45%)
Jul 17, 2019
7.766
8.063
7.766
7.982
309,619
+0.23(+3.03%)
Jul 16, 2019
7.874
7.910
7.720
7.747
222,440
-0.14(-1.83%)
Jul 15, 2019
7.919
8.091
7.856
7.892
231,031
-0.12(-1.47%)
Jul 12, 2019
7.829
8.262
7.720
8.009
509,098
+0.18(+2.31%)
Jul 11, 2019
8.091
8.149
7.784
7.829
333,171
-0.27(-3.34%)
Jul 10, 2019
8.262
8.307
7.987
8.100
207,775
-0.13(-1.54%)
Jul 09, 2019
8.343
8.380
8.136
8.226
188,300
-0.12(-1.41%)
Jul 08, 2019
8.696
8.750
8.316
8.343
284,935
-0.40(-4.55%)
Jul 05, 2019
8.506
8.808
8.479
8.741
219,830
+0.21(+2.43%)
Jul 03, 2019
8.479
8.551
8.389
8.533
137,989
+0.11(+1.29%)
Jul 02, 2019
8.425
8.470
8.307
8.425
315,538
+0.07(+0.86%)
Jul 01, 2019
8.226
8.461
8.226
8.352
350,524
+0.20(+2.44%)
Jun 28, 2019
7.982
8.262
7.883
8.154
1,463,950
+0.17(+2.15%)
Jun 27, 2019
7.901
8.036
7.892
7.982
275,989
+0.06(+0.80%)
Jun 26, 2019
7.937
7.973
7.711
7.919
354,840
+0.03(+0.34%)
Jun 25, 2019
7.874
8.172
7.838
7.892
264,823
+0.02(+0.23%)
Jun 24, 2019
7.802
8.027
7.793
7.874
520,922
+0.07(+0.93%)
Jun 21, 2019
7.567
7.946
7.567
7.802
403,668
+0.19(+2.49%)
Jun 20, 2019
7.639
7.982
7.558
7.612
651,496
-0.02(-0.24%)
Jun 19, 2019
7.675
7.874
7.621
7.630
341,784
-0.02(-0.24%)
Jun 18, 2019
7.693
7.698
7.540
7.648
217,866
+0.03(+0.36%)
Jun 17, 2019
7.648
7.756
7.585
7.621
177,770
-0.06(-0.82%)
Jun 14, 2019
7.838
7.995
7.675
7.684
170,880
-0.16(-2.07%)
Jun 13, 2019
7.585
7.910
7.553
7.847
377,251
+0.33(+4.45%)
Jun 12, 2019
7.576
7.603
7.495
7.513
148,850
-0.08(-1.07%)
Jun 11, 2019
7.693
7.775
7.549
7.594
310,228
-0.07(-0.94%)
Jun 10, 2019
7.684
7.829
7.639
7.666
165,457
+0.02(+0.24%)
Jun 07, 2019
7.711
7.711
7.580
7.648
206,541
-0.05(-0.59%)
Jun 06, 2019
7.937
7.937
7.621
7.693
213,833
-0.23(-2.85%)
Jun 05, 2019
7.919
8.100
7.838
7.919
300,490
-0.05(-0.68%)
Jun 04, 2019
7.802
7.991
7.802
7.973
218,016
+0.24(+3.15%)
Jun 03, 2019
7.630
7.756
7.504
7.729
340,161
+0.04(+0.47%)
May 31, 2019
7.540
7.747
7.459
7.693
323,599
+0.07(+0.95%)
May 30, 2019
7.729
7.729
7.504
7.621
390,297
-0.10(-1.29%)
May 29, 2019
7.639
7.775
7.477
7.720
562,240
+0.00(+0.00%)
May 28, 2019
7.973
8.045
7.657
7.720
276,741
-0.26(-3.28%)
May 24, 2019
7.928
8.145
7.802
7.982
343,755
+0.11(+1.38%)
May 23, 2019
7.928
8.073
7.621
7.874
830,350
+0.05(+0.58%)
May 22, 2019
7.811
7.955
7.729
7.829
437,019
-0.11(-1.37%)
May 21, 2019
7.702
8.045
7.702
7.937
619,787
+0.23(+3.05%)
May 20, 2019
7.612
7.802
7.567
7.702
456,124
+0.07(+0.95%)
May 17, 2019
7.468
7.820
7.368
7.630
483,295
+0.13(+1.68%)
May 16, 2019
7.666
7.684
7.395
7.504
831,275
-0.14(-1.89%)
May 15, 2019
7.838
7.838
7.567
7.648
495,157
-0.20(-2.53%)
May 14, 2019
7.775
7.946
7.756
7.847
323,603
+0.06(+0.81%)
May 13, 2019
7.991
8.145
7.702
7.784
349,826
-0.30(-3.69%)
May 10, 2019
7.955
8.100
7.756
8.082
405,773
+0.11(+1.36%)
May 09, 2019
8.091
8.325
7.910
7.973
515,956
-0.16(-2.00%)
May 08, 2019
8.687
8.939
8.091
8.136
1,153,152
-1.37(-14.43%)
May 07, 2019
9.490
9.617
9.427
9.508
458,130
+0.03(+0.29%)
May 06, 2019
9.219
9.517
9.039
9.481
164,579
+0.17(+1.84%)
May 03, 2019
8.976
9.337
8.903
9.310
703,901
+0.41(+4.56%)
May 02, 2019
8.777
8.953
8.777
8.903
382,283
+0.16(+1.86%)
May 01, 2019
8.885
9.066
8.668
8.741
568,681
-0.12(-1.33%)
Apr 30, 2019
8.994
9.021
8.849
8.858
208,909
-0.17(-1.90%)
Apr 29, 2019
9.012
9.048
8.885
9.030
141,806
-0.02(-0.20%)
Apr 26, 2019
9.120
9.138
8.957
9.048
176,418
-0.04(-0.40%)
Apr 25, 2019
9.021
9.156
8.994
9.084
100,349
+0.02(+0.20%)
Apr 24, 2019
9.138
9.249
9.003
9.066
259,685
-0.07(-0.79%)
Apr 23, 2019
8.894
9.156
8.885
9.138
318,319
+0.26(+2.95%)
Apr 22, 2019
8.840
9.012
8.804
8.876
181,481
+0.03(+0.31%)
Apr 18, 2019
8.678
8.921
8.678
8.849
99,228
+0.13(+1.45%)
Apr 17, 2019
8.903
8.903
8.687
8.723
118,946
-0.16(-1.83%)
Apr 16, 2019
8.921
8.930
8.732
8.885
115,928
-0.03(-0.30%)
Apr 15, 2019
8.948
8.957
8.732
8.912
109,199
-0.04(-0.40%)
Apr 12, 2019
9.120
9.120
8.881
8.948
88,818
-0.14(-1.59%)
Apr 11, 2019
9.003
9.183
8.957
9.093
282,690
+0.12(+1.31%)
Apr 10, 2019
8.804
9.030
8.718
8.976
167,750
+0.18(+2.05%)
Apr 09, 2019
8.768
8.858
8.533
8.795
327,040
-0.04(-0.41%)
Apr 08, 2019
8.903
8.930
8.768
8.831
320,158
-0.12(-1.31%)
Apr 05, 2019
9.030
9.165
8.930
8.948
159,474
-0.09(-1.00%)
Apr 04, 2019
8.966
9.072
8.885
9.039
173,884
+0.05(+0.60%)
Apr 03, 2019
9.039
9.057
8.867
8.985
150,127
-0.03(-0.30%)
Apr 02, 2019
9.057
9.129
8.930
9.012
171,539
-0.06(-0.70%)
Apr 01, 2019
9.021
9.138
9.012
9.075
291,708
+0.07(+0.80%)
Mar 29, 2019
9.084
9.093
8.912
9.003
770,791
-0.02(-0.20%)
Mar 28, 2019
8.822
9.129
8.822
9.021
209,153
+0.20(+2.25%)
Mar 27, 2019
8.948
9.048
8.786
8.822
139,138
-0.14(-1.61%)
Mar 26, 2019
8.750
8.994
8.705
8.966
186,867
+0.22(+2.48%)
Mar 25, 2019
8.732
8.876
8.641
8.750
120,823
+0.03(+0.31%)
Mar 22, 2019
9.003
9.084
8.641
8.723
235,778
-0.33(-3.59%)
Mar 21, 2019
8.985
9.129
8.985
9.048
220,770
+0.05(+0.60%)
Mar 20, 2019
9.111
9.174
8.994
8.994
518,502
-0.14(-1.48%)
Mar 19, 2019
9.301
9.319
9.111
9.129
258,882
-0.18(-1.94%)
Mar 18, 2019
9.192
9.319
9.111
9.310
157,532
+0.14(+1.58%)
Mar 15, 2019
9.120
9.237
9.075
9.165
412,417
+0.06(+0.69%)
Mar 14, 2019
9.111
9.255
9.066
9.102
217,220
-0.04(-0.40%)
Mar 13, 2019
9.021
9.219
9.012
9.138
175,864
+0.11(+1.20%)
Mar 12, 2019
9.156
9.219
9.012
9.030
213,502
-0.10(-1.09%)
Mar 11, 2019
9.111
9.183
8.976
9.129
198,010
+0.03(+0.30%)
Mar 08, 2019
9.156
9.301
9.075
9.102
186,606
-0.06(-0.69%)
Mar 07, 2019
9.436
9.463
9.165
9.165
243,540
-0.32(-3.33%)
Mar 06, 2019
9.662
9.761
9.454
9.481
273,389
-0.16(-1.69%)
Mar 05, 2019
9.653
9.761
9.608
9.644
495,014
+0.00(+0.00%)
Mar 04, 2019
9.734
9.842
9.644
9.644
235,278
-0.10(-1.02%)
Mar 01, 2019
9.743
9.996
9.626
9.743
348,849
+0.09(+0.94%)
Feb 28, 2019
9.571
9.680
9.328
9.653
363,842
+0.02(+0.19%)
Feb 27, 2019
9.671
9.906
9.594
9.635
644,818
-0.42(-4.13%)
Feb 26, 2019
10.03
10.14
9.869
10.05
292,373
+0.03(+0.27%)
Feb 25, 2019
10.15
10.28
9.906
10.02
416,385
-0.08(-0.80%)
Feb 22, 2019
9.915
10.43
9.915
10.10
519,509
+0.21(+2.10%)
Feb 21, 2019
9.599
10.24
9.599
9.897
982,657
+0.25(+2.62%)
Feb 20, 2019
9.562
10.44
9.364
9.644
1,216,835
+1.20(+14.22%)
Feb 19, 2019
8.380
8.515
8.371
8.443
205,349
+0.05(+0.65%)
Feb 15, 2019
8.190
8.542
8.181
8.389
267,783
+0.22(+2.65%)
Feb 14, 2019
8.154
8.334
8.135
8.172
228,941
+0.02(+0.22%)
Feb 13, 2019
8.208
8.244
8.082
8.154
140,824
-0.07(-0.88%)
Feb 12, 2019
8.298
8.398
8.158
8.226
123,089
-0.03(-0.33%)
Feb 11, 2019
8.154
8.299
8.154
8.253
189,002
+0.12(+1.44%)
Feb 08, 2019
8.091
8.199
8.063
8.136
182,287
+0.07(+0.90%)
Feb 07, 2019
7.964
8.231
7.955
8.063
421,171
+0.09(+1.13%)
Feb 06, 2019
8.280
8.280
7.964
7.973
232,639
-0.30(-3.60%)
Feb 05, 2019
8.244
8.352
8.172
8.271
303,008
+0.06(+0.77%)
Feb 04, 2019
7.675
8.217
7.675
8.208
240,011
+0.55(+7.19%)
Feb 01, 2019
7.838
7.874
7.603
7.657
234,559
-0.14(-1.74%)
Jan 31, 2019
8.036
8.082
7.775
7.793
169,111
-0.21(-2.60%)
Jan 30, 2019
8.163
8.172
7.991
8.000
115,239
-0.14(-1.66%)
Jan 29, 2019
8.163
8.199
7.955
8.136
102,270
-0.01(-0.11%)
Jan 28, 2019
8.352
8.389
8.136
8.145
130,535
-0.23(-2.80%)
Jan 25, 2019
8.398
8.456
8.316
8.380
217,394
+0.05(+0.65%)
Jan 24, 2019
8.623
8.696
8.307
8.325
219,642
-0.24(-2.85%)
Jan 23, 2019
8.172
8.750
8.172
8.569
309,823
+0.43(+5.33%)
Jan 22, 2019
7.802
8.235
7.775
8.136
333,740
+0.32(+4.04%)
Jan 18, 2019
8.109
8.154
7.729
7.820
435,342
-0.30(-3.67%)
Jan 17, 2019
8.280
8.371
8.036
8.118
735,439
-0.19(-2.28%)
Jan 16, 2019
8.587
8.696
8.253
8.307
220,687
-0.25(-2.95%)
Jan 15, 2019
8.605
8.619
8.479
8.560
324,461
-0.03(-0.32%)
Jan 14, 2019
8.768
8.863
8.560
8.587
127,125
-0.21(-2.36%)
Jan 11, 2019
8.858
8.894
8.659
8.795
309,867
-0.09(-1.02%)
Jan 10, 2019
8.939
8.966
8.831
8.885
199,784
-0.08(-0.91%)
Jan 09, 2019
9.102
9.138
8.840
8.966
218,227
-0.08(-0.90%)
Jan 08, 2019
9.283
9.599
9.021
9.048
360,748
-0.46(-4.84%)
Jan 07, 2019
8.930
9.644
8.659
9.508
336,497
+0.58(+6.47%)
Jan 04, 2019
8.587
8.948
8.587
8.930
210,638
+0.37(+4.32%)
Jan 03, 2019
8.786
8.804
8.560
8.560
119,965
-0.26(-2.97%)
Jan 02, 2019
8.804
8.948
8.542
8.822
139,066
-0.06(-0.71%)
Dec 31, 2018
8.470
8.939
8.371
8.885
150,503
+0.42(+4.90%)
Dec 28, 2018
8.587
8.687
8.443
8.470
232,344
-0.12(-1.37%)
Dec 27, 2018
8.533
8.687
8.434
8.587
211,358
-0.08(-0.94%)
Dec 26, 2018
8.551
8.696
8.154
8.668
257,186
+0.21(+2.45%)
Dec 24, 2018
8.678
8.768
8.425
8.461
138,432
-0.29(-3.30%)
Dec 21, 2018
8.542
8.786
8.506
8.750
370,888
+0.20(+2.32%)
Dec 20, 2018
8.289
8.641
8.235
8.551
340,097
+0.26(+3.16%)
Dec 19, 2018
8.352
8.650
8.217
8.289
275,818
-0.02(-0.22%)
Dec 18, 2018
8.587
9.012
8.298
8.307
198,611
-0.23(-2.75%)
Dec 17, 2018
8.659
8.705
8.271
8.542
375,684
-0.16(-1.87%)
Dec 14, 2018
8.840
9.066
8.650
8.705
243,530
-0.17(-1.93%)
Dec 13, 2018
9.156
9.328
8.867
8.876
169,504
-0.23(-2.58%)
Dec 12, 2018
9.283
9.351
9.093
9.111
132,910
-0.11(-1.18%)
Dec 11, 2018
9.779
9.779
9.156
9.219
148,192
-0.46(-4.76%)
Dec 10, 2018
9.553
9.707
9.228
9.680
192,933
+0.14(+1.42%)
Dec 07, 2018
9.698
9.897
9.490
9.544
195,134
-0.22(-2.22%)
Dec 06, 2018
9.653
9.788
9.517
9.761
168,152
+0.04(+0.37%)
Dec 04, 2018
10.17
10.19
9.553
9.725
212,632
-0.43(-4.27%)
Dec 03, 2018
10.01
10.18
9.770
10.16
223,212
+0.21(+2.09%)
Nov 30, 2018
10.14
10.14
9.725
9.951
299,789
-0.19(-1.87%)
Nov 29, 2018
9.996
10.17
9.887
10.14
208,609
+0.12(+1.17%)
Nov 28, 2018
9.951
10.15
9.761
10.02
144,027
+0.13(+1.28%)
Nov 27, 2018
10.08
10.20
9.824
9.897
250,657
-0.17(-1.70%)
Nov 26, 2018
10.66
10.66
9.978
10.07
245,796
-0.53(-5.03%)
Nov 23, 2018
10.49
10.68
10.48
10.60
87,932
+0.00(+0.00%)
Nov 21, 2018
10.60
10.60
10.60
0
+0.25(+2.44%)
Nov 20, 2018
9.915
10.37
9.806
10.35
340,602
+0.39(+3.90%)
Nov 19, 2018
9.806
10.03
9.746
9.960
339,837
+0.14(+1.47%)
Nov 16, 2018
9.933
9.933
9.680
9.815
304,108
-0.13(-1.27%)
Nov 15, 2018
10.19
10.31
9.906
9.942
235,554
-0.24(-2.39%)
Nov 14, 2018
9.933
10.31
9.806
10.19
393,378
+0.23(+2.27%)
Nov 13, 2018
10.28
10.33
9.951
9.960
208,232
-0.33(-3.16%)
Nov 12, 2018
10.07
10.31
9.933
10.28
285,219
+0.08(+0.80%)
Nov 09, 2018
10.35
10.48
10.15
10.20
222,599
-0.14(-1.40%)
Nov 08, 2018
10.34
10.70
10.29
10.35
327,201
-0.07(-0.69%)
Nov 07, 2018
10.61
10.63
10.03
10.42
596,312
-0.33(-3.03%)
Nov 06, 2018
11.59
12.17
10.28
10.75
477,850
-0.98(-8.39%)
Nov 05, 2018
11.74
11.89
11.60
11.73
134,836
+0.01(+0.08%)
Nov 02, 2018
11.86
11.97
11.51
11.72
236,110
-0.11(-0.92%)
Nov 01, 2018
11.93
12.04
11.80
11.83
138,925
-0.05(-0.46%)
Oct 31, 2018
12.41
12.52
11.85
11.88
166,598
-0.45(-3.66%)
Oct 30, 2018
11.99
12.33
11.84
12.33
131,240
+0.35(+2.94%)
Oct 29, 2018
12.14
12.43
11.87
11.98
257,165
-0.08(-0.67%)
Oct 26, 2018
12.11
12.25
12.02
12.06
128,354
-0.14(-1.18%)
Oct 25, 2018
12.34
12.50
12.19
12.21
176,998
-0.12(-0.95%)
Oct 24, 2018
12.33
12.62
12.33
12.33
221,241
-0.02(-0.15%)
Oct 23, 2018
12.24
12.52
12.12
12.34
224,601
+0.08(+0.66%)
Oct 22, 2018
12.33
12.47
12.10
12.26
223,474
-0.07(-0.59%)
Oct 19, 2018
12.85
12.94
12.33
12.33
189,264
-0.58(-4.48%)
Oct 18, 2018
12.95
13.03
12.80
12.91
160,033
-0.09(-0.69%)
Oct 17, 2018
13.09
13.10
12.85
13.00
319,355
-0.07(-0.55%)
Oct 16, 2018
13.00
13.24
12.90
13.07
313,884
+0.06(+0.49%)
Oct 15, 2018
12.94
13.15
12.76
13.01
246,295
+0.12(+0.91%)
Oct 12, 2018
12.94
13.09
12.84
12.89
188,821
+0.08(+0.63%)
Oct 11, 2018
12.80
13.06
12.79
12.81
196,712
-0.05(-0.42%)
Oct 10, 2018
12.94
13.07
12.83
12.87
178,043
-0.07(-0.56%)
Oct 09, 2018
13.00
13.16
12.75
12.94
165,879
-0.05(-0.42%)
Oct 08, 2018
12.88
13.11
12.78
12.99
162,960
+0.14(+1.12%)
Oct 05, 2018
12.78
12.98
12.74
12.85
127,911
+0.07(+0.57%)
Oct 04, 2018
12.68
12.87
12.64
12.78
224,995
+0.11(+0.86%)
Oct 03, 2018
12.82
13.17
12.62
12.67
175,144
-0.15(-1.20%)
Oct 02, 2018
12.91
12.95
12.74
12.82
271,274
-0.07(-0.56%)
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.