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
Golub Capital Bdc
(NQ:
GBDC
)
16.39
-0.04 (-0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016
9.515
9.515
9.515
0
-0.07(-0.76%)
Dec 29, 2016
9.649
9.655
9.546
9.587
411,433
+0.07(+0.76%)
Dec 28, 2016
9.530
9.577
9.442
9.515
405,658
+0.03(+0.33%)
Dec 27, 2016
9.494
9.556
9.453
9.484
534,897
+0.02(+0.16%)
Dec 23, 2016
9.468
9.468
9.468
0
-0.05(-0.49%)
Dec 22, 2016
9.520
9.536
9.455
9.515
263,654
-0.01(-0.11%)
Dec 21, 2016
9.593
9.593
9.515
9.525
302,420
-0.02(-0.22%)
Dec 20, 2016
9.417
9.546
9.402
9.546
198,030
+0.18(+1.88%)
Dec 19, 2016
9.292
9.453
9.246
9.370
404,214
+0.03(+0.33%)
Dec 16, 2016
9.386
9.406
9.272
9.339
660,934
-0.01(-0.06%)
Dec 15, 2016
9.567
9.598
9.329
9.344
599,154
-0.20(-2.06%)
Dec 14, 2016
9.530
9.572
9.505
9.541
277,723
+0.01(+0.05%)
Dec 13, 2016
9.567
9.567
9.440
9.536
401,162
+0.02(+0.16%)
Dec 12, 2016
9.567
9.618
9.505
9.520
228,579
-0.04(-0.43%)
Dec 09, 2016
9.536
9.567
9.494
9.561
264,982
+0.02(+0.22%)
Dec 08, 2016
9.525
9.546
9.406
9.541
278,022
+0.13(+1.37%)
Dec 07, 2016
9.346
9.431
9.311
9.411
388,416
+0.03(+0.32%)
Dec 06, 2016
9.371
9.381
9.296
9.381
328,176
+0.06(+0.65%)
Dec 05, 2016
9.366
9.381
9.226
9.321
504,296
+0.01(+0.05%)
Dec 02, 2016
9.321
9.336
9.191
9.316
609,343
+0.05(+0.49%)
Dec 01, 2016
9.316
9.381
9.231
9.271
238,279
+0.02(+0.16%)
Nov 30, 2016
9.291
9.291
9.201
9.256
444,940
+0.03(+0.27%)
Nov 29, 2016
9.221
9.251
9.151
9.231
421,471
+0.05(+0.49%)
Nov 28, 2016
9.156
9.186
9.120
9.186
411,614
+0.05(+0.49%)
Nov 25, 2016
9.181
9.181
9.070
9.141
350,182
+0.03(+0.28%)
Nov 23, 2016
9.115
9.115
9.115
0
-0.08(-0.87%)
Nov 22, 2016
9.281
9.306
9.141
9.196
520,412
-0.04(-0.38%)
Nov 21, 2016
9.326
9.326
9.198
9.231
433,403
-0.07(-0.76%)
Nov 18, 2016
9.276
9.336
9.211
9.301
535,862
+0.06(+0.65%)
Nov 17, 2016
9.030
9.251
9.030
9.241
730,167
+0.33(+3.66%)
Nov 16, 2016
8.900
8.935
8.779
8.915
432,329
-0.01(-0.11%)
Nov 15, 2016
8.940
9.020
8.845
8.925
594,990
-0.12(-1.33%)
Nov 14, 2016
9.176
9.181
9.005
9.045
431,278
-0.16(-1.74%)
Nov 11, 2016
9.166
9.371
9.166
9.206
383,696
-0.04(-0.43%)
Nov 10, 2016
9.161
9.266
9.141
9.246
333,342
+0.15(+1.65%)
Nov 09, 2016
8.960
9.153
8.920
9.095
590,877
+0.11(+1.23%)
Nov 08, 2016
8.890
9.000
8.890
8.985
252,637
+0.06(+0.67%)
Nov 07, 2016
8.885
8.980
8.885
8.925
185,613
+0.06(+0.62%)
Nov 04, 2016
8.840
8.970
8.799
8.870
300,140
+0.06(+0.68%)
Nov 03, 2016
8.784
8.819
8.699
8.809
338,136
+0.01(+0.06%)
Nov 02, 2016
8.855
8.920
8.734
8.804
223,762
-0.03(-0.34%)
Nov 01, 2016
8.835
8.890
8.804
8.835
224,651
-0.05(-0.51%)
Oct 31, 2016
9.000
9.010
8.865
8.880
401,089
-0.14(-1.50%)
Oct 28, 2016
9.030
9.030
8.980
9.015
367,917
-0.06(-0.66%)
Oct 27, 2016
9.166
9.251
9.030
9.075
298,523
-0.09(-0.93%)
Oct 26, 2016
9.201
9.231
9.136
9.161
270,206
-0.09(-0.98%)
Oct 25, 2016
9.130
9.256
9.110
9.251
325,433
+0.08(+0.88%)
Oct 24, 2016
9.216
9.216
9.161
9.171
300,710
-0.03(-0.33%)
Oct 21, 2016
9.246
9.246
9.161
9.201
252,902
-0.01(-0.05%)
Oct 20, 2016
9.241
9.241
9.181
9.206
148,199
-0.01(-0.05%)
Oct 19, 2016
9.256
9.256
9.176
9.211
226,339
+0.01(+0.05%)
Oct 18, 2016
9.241
9.291
9.196
9.206
393,102
-0.05(-0.54%)
Oct 17, 2016
9.326
9.341
9.241
9.256
276,052
-0.06(-0.59%)
Oct 14, 2016
9.271
9.316
9.206
9.311
248,329
+0.08(+0.87%)
Oct 13, 2016
9.171
9.246
9.130
9.231
181,649
+0.00(+0.00%)
Oct 12, 2016
9.316
9.316
9.211
9.231
124,528
-0.05(-0.49%)
Oct 11, 2016
9.336
9.356
9.266
9.276
322,700
-0.11(-1.12%)
Oct 10, 2016
9.351
9.381
9.309
9.381
131,784
+0.07(+0.75%)
Oct 07, 2016
9.181
9.321
9.171
9.311
176,745
+0.06(+0.60%)
Oct 06, 2016
9.341
9.363
9.221
9.256
334,678
-0.08(-0.81%)
Oct 05, 2016
9.346
9.406
9.311
9.331
151,237
-0.04(-0.43%)
Oct 04, 2016
9.361
9.391
9.319
9.371
150,429
+0.05(+0.54%)
Oct 03, 2016
9.286
9.341
9.281
9.321
257,034
+0.01(+0.05%)
Sep 30, 2016
9.281
9.381
9.281
9.316
358,951
+0.06(+0.60%)
Sep 29, 2016
9.492
9.492
9.261
9.261
435,472
-0.17(-1.76%)
Sep 28, 2016
9.381
9.439
9.366
9.426
359,784
+0.04(+0.43%)
Sep 27, 2016
9.361
9.411
9.341
9.386
310,274
+0.01(+0.11%)
Sep 26, 2016
9.426
9.437
9.371
9.376
270,100
-0.04(-0.37%)
Sep 23, 2016
9.426
9.426
9.359
9.411
207,895
+0.01(+0.11%)
Sep 22, 2016
9.401
9.447
9.381
9.401
124,201
-0.01(-0.11%)
Sep 21, 2016
9.426
9.492
9.344
9.411
178,465
+0.03(+0.32%)
Sep 20, 2016
9.281
9.497
9.281
9.381
316,878
+0.05(+0.54%)
Sep 19, 2016
9.331
9.457
9.306
9.331
243,671
+0.00(+0.00%)
Sep 16, 2016
9.301
9.376
9.261
9.331
417,136
-0.02(-0.21%)
Sep 15, 2016
9.296
9.376
9.246
9.351
179,504
+0.08(+0.87%)
Sep 14, 2016
9.281
9.296
9.206
9.271
231,109
+0.05(+0.49%)
Sep 13, 2016
9.281
9.286
9.196
9.226
438,855
-0.04(-0.43%)
Sep 12, 2016
9.231
9.278
9.206
9.266
218,300
-0.01(-0.11%)
Sep 09, 2016
9.346
9.351
9.271
9.276
248,531
-0.06(-0.64%)
Sep 08, 2016
9.361
9.411
9.321
9.336
322,417
-0.07(-0.75%)
Sep 07, 2016
9.406
9.426
9.350
9.406
331,578
+0.02(+0.16%)
Sep 06, 2016
9.366
9.403
9.346
9.391
295,384
-0.01(-0.05%)
Sep 02, 2016
9.462
9.396
9.396
9.396
264,114
-0.03(-0.32%)
Sep 01, 2016
9.542
9.562
9.376
9.426
379,468
-0.17(-1.73%)
Aug 31, 2016
9.803
9.828
9.517
9.592
646,816
-0.16(-1.60%)
Aug 30, 2016
9.575
9.752
9.540
9.748
734,800
+0.21(+2.17%)
Aug 29, 2016
9.442
9.550
9.387
9.540
334,810
+0.13(+1.42%)
Aug 26, 2016
9.328
9.461
9.308
9.407
299,932
+0.05(+0.53%)
Aug 25, 2016
9.348
9.397
9.343
9.358
402,824
-0.06(-0.63%)
Aug 24, 2016
9.461
9.461
9.343
9.417
227,325
+0.02(+0.21%)
Aug 23, 2016
9.417
9.432
9.344
9.397
268,233
+0.00(+0.05%)
Aug 22, 2016
9.387
9.427
9.343
9.392
240,582
+0.02(+0.26%)
Aug 19, 2016
9.328
9.382
9.303
9.368
196,121
+0.04(+0.48%)
Aug 18, 2016
9.313
9.338
9.244
9.323
220,544
+0.04(+0.43%)
Aug 17, 2016
9.284
9.298
9.215
9.284
251,673
+0.03(+0.32%)
Aug 16, 2016
9.066
9.259
9.057
9.254
1,090,238
+0.01(+0.16%)
Aug 15, 2016
9.131
9.264
9.126
9.239
193,140
+0.09(+0.97%)
Aug 12, 2016
9.140
9.200
9.111
9.150
160,468
-0.01(-0.16%)
Aug 11, 2016
9.274
9.274
9.140
9.165
168,470
-0.09(-1.01%)
Aug 10, 2016
9.224
9.279
9.121
9.259
375,712
+0.00(+0.00%)
Aug 09, 2016
9.244
9.279
9.150
9.259
215,166
+0.00(+0.05%)
Aug 08, 2016
9.244
9.288
9.205
9.254
172,277
+0.04(+0.48%)
Aug 05, 2016
9.358
9.363
9.141
9.210
219,600
-0.16(-1.74%)
Aug 04, 2016
9.412
9.412
9.266
9.372
182,882
+0.09(+1.01%)
Aug 03, 2016
9.293
9.337
9.234
9.279
174,234
+0.01(+0.11%)
Aug 02, 2016
9.353
9.387
9.264
9.269
157,636
-0.11(-1.16%)
Aug 01, 2016
9.377
9.432
9.338
9.377
239,219
-0.02(-0.21%)
Jul 29, 2016
9.274
9.397
9.244
9.397
293,416
+0.10(+1.12%)
Jul 28, 2016
9.254
9.303
9.224
9.293
167,444
+0.04(+0.48%)
Jul 27, 2016
9.279
9.279
9.180
9.249
142,124
-0.00(-0.05%)
Jul 26, 2016
9.210
9.264
9.160
9.254
151,422
+0.04(+0.48%)
Jul 25, 2016
9.219
9.224
9.150
9.210
113,190
+0.01(+0.16%)
Jul 22, 2016
9.160
9.215
9.136
9.195
67,533
+0.04(+0.49%)
Jul 21, 2016
9.210
9.214
9.126
9.150
327,348
-0.03(-0.38%)
Jul 20, 2016
9.165
9.185
9.081
9.185
215,059
+0.03(+0.35%)
Jul 19, 2016
9.066
9.165
9.057
9.153
373,510
+0.06(+0.68%)
Jul 18, 2016
9.111
9.150
9.076
9.091
121,935
-0.04(-0.43%)
Jul 15, 2016
9.126
9.131
9.052
9.131
187,410
+0.03(+0.38%)
Jul 14, 2016
9.066
9.106
9.037
9.096
161,530
+0.04(+0.49%)
Jul 13, 2016
9.071
9.121
9.032
9.052
249,501
-0.04(-0.49%)
Jul 12, 2016
9.126
9.131
9.079
9.096
240,270
-0.01(-0.11%)
Jul 11, 2016
9.116
9.136
9.071
9.106
197,134
+0.00(+0.05%)
Jul 08, 2016
9.066
9.160
9.032
9.101
183,421
+0.07(+0.77%)
Jul 07, 2016
9.032
9.037
8.992
9.032
186,397
+0.03(+0.33%)
Jul 05, 2016
8.973
9.002
8.918
9.002
244,989
+0.03(+0.33%)
Jul 01, 2016
8.948
8.973
8.973
8.973
393,680
+0.05(+0.61%)
Jun 30, 2016
8.953
8.961
8.884
8.918
430,126
-0.00(-0.06%)
Jun 29, 2016
8.904
8.938
8.844
8.923
436,012
+0.05(+0.61%)
Jun 28, 2016
8.765
8.879
8.726
8.869
562,167
+0.15(+1.70%)
Jun 27, 2016
8.701
8.785
8.642
8.721
502,233
-0.02(-0.23%)
Jun 24, 2016
8.593
8.741
8.538
8.741
330,264
+0.08(+0.91%)
Jun 23, 2016
8.667
8.672
8.627
8.662
171,566
+0.05(+0.57%)
Jun 22, 2016
8.588
8.662
8.588
8.612
184,997
+0.03(+0.34%)
Jun 21, 2016
8.632
8.632
8.573
8.583
278,309
-0.03(-0.34%)
Jun 20, 2016
8.563
8.642
8.553
8.612
446,909
+0.09(+1.04%)
Jun 17, 2016
8.489
8.533
8.464
8.524
253,900
+0.02(+0.23%)
Jun 16, 2016
8.479
8.509
8.430
8.504
144,847
+0.00(+0.00%)
Jun 15, 2016
8.454
8.563
8.454
8.504
198,708
+0.03(+0.41%)
Jun 14, 2016
8.474
8.524
8.415
8.469
178,856
-0.03(-0.35%)
Jun 13, 2016
8.494
8.543
8.484
8.499
514,039
-0.01(-0.12%)
Jun 10, 2016
8.454
8.553
8.454
8.509
179,429
+0.01(+0.17%)
Jun 09, 2016
8.494
8.558
8.440
8.494
484,375
-0.00(-0.06%)
Jun 08, 2016
8.514
8.558
8.474
8.499
357,548
-0.02(-0.29%)
Jun 07, 2016
8.533
8.558
8.489
8.524
177,920
+0.00(+0.00%)
Jun 06, 2016
8.573
8.607
8.514
8.524
167,748
-0.02(-0.23%)
Jun 03, 2016
8.538
8.563
8.504
8.543
162,383
+0.02(+0.23%)
Jun 02, 2016
8.484
8.533
8.440
8.524
221,427
+0.00(+0.00%)
Jun 01, 2016
8.441
8.533
8.388
8.524
314,060
+0.12(+1.38%)
May 31, 2016
8.465
8.465
8.378
8.407
254,244
-0.02(-0.29%)
May 27, 2016
8.383
8.431
8.431
8.431
205,543
+0.08(+0.93%)
May 26, 2016
8.364
8.364
8.310
8.354
123,330
+0.01(+0.12%)
May 25, 2016
8.359
8.378
8.286
8.344
140,421
+0.02(+0.29%)
May 24, 2016
8.344
8.356
8.281
8.320
173,048
+0.02(+0.23%)
May 23, 2016
8.218
8.310
8.199
8.301
123,844
+0.14(+1.72%)
May 20, 2016
8.180
8.240
8.129
8.160
133,665
+0.00(+0.00%)
May 19, 2016
8.281
8.349
8.097
8.160
388,533
-0.09(-1.12%)
May 18, 2016
8.320
8.349
8.238
8.252
238,017
-0.04(-0.47%)
May 17, 2016
8.373
8.373
8.272
8.291
169,602
-0.05(-0.64%)
May 16, 2016
8.339
8.383
8.286
8.344
202,328
+0.01(+0.12%)
May 13, 2016
8.301
8.364
8.262
8.335
289,065
+0.06(+0.70%)
May 12, 2016
8.281
8.364
8.243
8.276
160,749
-0.02(-0.23%)
May 11, 2016
8.272
8.422
8.272
8.296
189,036
-0.06(-0.75%)
May 10, 2016
8.315
8.359
8.170
8.359
340,407
+0.10(+1.17%)
May 09, 2016
8.344
8.359
8.189
8.262
339,400
-0.04(-0.47%)
May 06, 2016
8.310
8.368
8.092
8.301
443,456
-0.06(-0.75%)
May 05, 2016
8.427
8.427
8.359
8.364
134,994
-0.04(-0.52%)
May 04, 2016
8.422
8.422
8.373
8.407
156,384
-0.01(-0.17%)
May 03, 2016
8.480
8.480
8.344
8.422
100,051
-0.04(-0.52%)
May 02, 2016
8.480
8.514
8.436
8.465
127,457
-0.04(-0.46%)
Apr 29, 2016
8.436
8.509
8.407
8.504
310,542
+0.03(+0.40%)
Apr 28, 2016
8.514
8.514
8.412
8.470
341,536
+0.03(+0.40%)
Apr 27, 2016
8.441
8.480
8.412
8.436
143,647
-0.04(-0.46%)
Apr 26, 2016
8.441
8.499
8.441
8.475
123,363
+0.00(+0.06%)
Apr 25, 2016
8.431
8.490
8.359
8.470
338,515
+0.07(+0.81%)
Apr 22, 2016
8.373
8.436
8.368
8.402
89,987
+0.03(+0.35%)
Apr 21, 2016
8.407
8.427
8.364
8.373
179,297
-0.07(-0.80%)
Apr 20, 2016
8.475
8.475
8.383
8.441
193,576
+0.00(+0.00%)
Apr 19, 2016
8.398
8.499
8.378
8.441
221,508
+0.06(+0.69%)
Apr 18, 2016
8.431
8.451
8.383
8.383
91,095
-0.05(-0.57%)
Apr 15, 2016
8.373
8.475
8.359
8.431
184,374
+0.04(+0.46%)
Apr 14, 2016
8.451
8.451
8.393
8.393
157,802
-0.04(-0.52%)
Apr 13, 2016
8.465
8.465
8.407
8.436
193,299
+0.02(+0.23%)
Apr 12, 2016
8.407
8.431
8.335
8.417
135,910
+0.06(+0.70%)
Apr 11, 2016
8.310
8.431
8.310
8.359
172,730
+0.05(+0.64%)
Apr 08, 2016
8.344
8.398
8.281
8.306
153,757
-0.03(-0.41%)
Apr 07, 2016
8.407
8.407
8.306
8.339
185,961
-0.06(-0.69%)
Apr 06, 2016
8.364
8.422
8.315
8.398
135,163
+0.07(+0.81%)
Apr 05, 2016
8.354
8.393
8.315
8.330
120,666
-0.04(-0.46%)
Apr 04, 2016
8.431
8.431
8.349
8.368
116,883
-0.06(-0.75%)
Apr 01, 2016
8.388
8.436
8.373
8.431
146,080
+0.04(+0.52%)
Mar 31, 2016
8.335
8.402
8.335
8.388
334,699
+0.03(+0.35%)
Mar 30, 2016
8.461
8.461
8.359
8.359
310,067
-0.06(-0.75%)
Mar 29, 2016
8.344
8.431
8.301
8.422
350,144
+0.11(+1.28%)
Mar 28, 2016
8.335
8.373
8.267
8.315
261,389
-0.02(-0.29%)
Mar 24, 2016
8.315
8.339
8.339
8.339
195,637
+0.07(+0.88%)
Mar 23, 2016
8.383
8.383
8.262
8.267
159,034
-0.10(-1.16%)
Mar 22, 2016
8.335
8.368
8.306
8.364
171,975
+0.00(+0.06%)
Mar 21, 2016
8.354
8.398
8.330
8.359
143,583
+0.00(+0.06%)
Mar 18, 2016
8.412
8.422
8.320
8.354
308,856
-0.04(-0.46%)
Mar 17, 2016
8.349
8.422
8.338
8.393
451,989
+0.03(+0.41%)
Mar 16, 2016
8.335
8.373
8.286
8.359
423,457
+0.05(+0.58%)
Mar 15, 2016
8.228
8.349
8.228
8.310
373,220
+0.05(+0.59%)
Mar 14, 2016
8.257
8.296
8.218
8.262
229,077
+0.01(+0.18%)
Mar 11, 2016
8.180
8.296
8.180
8.247
353,198
+0.07(+0.89%)
Mar 10, 2016
8.117
8.184
8.112
8.175
179,941
+0.05(+0.60%)
Mar 09, 2016
8.150
8.218
8.092
8.126
370,073
-0.04(-0.53%)
Mar 08, 2016
8.117
8.306
8.044
8.170
396,918
+0.00(+0.06%)
Mar 07, 2016
8.092
8.204
8.092
8.165
197,311
+0.06(+0.72%)
Mar 04, 2016
8.175
8.189
8.092
8.107
297,097
+0.01(+0.18%)
Mar 03, 2016
8.112
8.165
8.047
8.092
510,350
+0.05(+0.66%)
Mar 02, 2016
7.873
8.063
7.844
8.039
362,142
+0.14(+1.81%)
Mar 01, 2016
7.991
7.991
7.820
7.896
247,169
-0.03(-0.36%)
Feb 29, 2016
7.882
7.977
7.773
7.925
321,170
+0.07(+0.91%)
Feb 26, 2016
7.835
7.972
7.803
7.854
260,303
+0.09(+1.10%)
Feb 25, 2016
7.602
7.771
7.602
7.768
895,530
+0.13(+1.74%)
Feb 24, 2016
7.583
7.649
7.521
7.635
120,273
-0.02(-0.25%)
Feb 23, 2016
7.625
7.820
7.564
7.654
342,714
-0.03(-0.43%)
Feb 22, 2016
7.701
7.711
7.606
7.687
314,216
+0.01(+0.19%)
Feb 19, 2016
7.592
7.706
7.583
7.673
197,491
+0.03(+0.37%)
Feb 18, 2016
7.673
7.687
7.583
7.644
257,495
+0.02(+0.25%)
Feb 17, 2016
7.606
7.687
7.551
7.625
321,540
+0.06(+0.82%)
Feb 16, 2016
7.435
7.568
7.421
7.564
199,464
+0.14(+1.92%)
Feb 12, 2016
7.411
7.421
7.421
7.421
312,790
+0.05(+0.64%)
Feb 11, 2016
7.278
7.392
7.245
7.373
330,598
+0.04(+0.52%)
Feb 10, 2016
7.240
7.497
7.193
7.335
384,399
+0.10(+1.31%)
Feb 09, 2016
7.283
7.483
7.174
7.240
346,042
-0.08(-1.04%)
Feb 08, 2016
7.250
7.497
7.207
7.316
333,541
+0.00(+0.00%)
Feb 05, 2016
7.411
7.454
7.274
7.316
264,422
-0.09(-1.22%)
Feb 04, 2016
7.407
7.478
7.250
7.407
154,335
-0.01(-0.13%)
Feb 03, 2016
7.388
7.479
7.250
7.416
216,866
+0.06(+0.78%)
Feb 02, 2016
7.407
7.446
7.322
7.359
303,957
-0.13(-1.71%)
Feb 01, 2016
7.326
7.511
7.274
7.488
227,815
+0.10(+1.35%)
Jan 29, 2016
7.454
7.521
7.366
7.388
453,467
-0.02(-0.32%)
Jan 28, 2016
7.611
7.611
7.392
7.411
263,549
-0.15(-2.01%)
Jan 27, 2016
7.530
7.644
7.483
7.564
286,919
+0.03(+0.38%)
Jan 26, 2016
7.407
7.540
7.407
7.535
290,589
+0.12(+1.60%)
Jan 25, 2016
7.507
7.535
7.392
7.416
325,303
-0.14(-1.89%)
Jan 22, 2016
7.473
7.587
7.426
7.559
269,047
+0.13(+1.79%)
Jan 21, 2016
7.321
7.516
7.321
7.426
302,731
+0.09(+1.23%)
Jan 20, 2016
7.416
7.459
7.036
7.335
1,067,663
-0.16(-2.16%)
Jan 19, 2016
7.720
7.729
7.454
7.497
380,133
-0.14(-1.81%)
Jan 15, 2016
7.611
7.635
7.635
7.635
628,735
+0.01(+0.19%)
Jan 14, 2016
7.697
7.735
7.621
7.621
544,854
-0.09(-1.17%)
Jan 13, 2016
7.720
7.877
7.706
7.711
322,222
-0.02(-0.25%)
Jan 12, 2016
7.759
7.761
7.616
7.730
533,160
-0.02(-0.25%)
Jan 11, 2016
7.868
7.901
7.725
7.749
245,545
-0.10(-1.21%)
Jan 08, 2016
7.920
7.972
7.844
7.844
174,977
-0.05(-0.66%)
Jan 07, 2016
8.010
8.037
7.892
7.896
213,025
-0.15(-1.83%)
Jan 06, 2016
7.949
8.082
7.934
8.044
240,743
+0.08(+1.01%)
Jan 05, 2016
8.020
8.025
7.901
7.963
267,642
-0.03(-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.