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
Chemocentryx Inc
(NQ:
CCXI
)
51.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 19, 2022
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 (%)
Apr 30, 2015
6.950
7.010
6.600
6.690
177,093
-0.30(-4.29%)
Apr 29, 2015
7.130
7.300
6.940
6.990
41,594
-0.16(-2.24%)
Apr 28, 2015
7.240
7.340
6.900
7.150
78,542
-0.06(-0.83%)
Apr 27, 2015
7.610
7.730
7.070
7.210
155,445
-0.41(-5.38%)
Apr 24, 2015
7.910
7.920
7.590
7.620
51,751
-0.27(-3.42%)
Apr 23, 2015
7.770
7.960
7.750
7.890
77,466
+0.03(+0.38%)
Apr 22, 2015
7.850
7.930
7.550
7.860
56,596
-0.02(-0.25%)
Apr 21, 2015
7.900
8.070
7.830
7.880
76,090
-0.01(-0.13%)
Apr 20, 2015
7.780
7.920
7.640
7.890
48,145
+0.16(+2.07%)
Apr 17, 2015
7.810
7.880
7.610
7.730
86,435
-0.14(-1.78%)
Apr 16, 2015
7.880
7.900
7.600
7.870
44,314
-0.05(-0.63%)
Apr 15, 2015
7.760
8.025
7.680
7.920
84,276
+0.16(+2.06%)
Apr 14, 2015
8.050
8.090
7.750
7.760
74,732
-0.26(-3.24%)
Apr 13, 2015
8.000
8.140
7.860
8.020
85,780
+0.10(+1.26%)
Apr 10, 2015
7.800
8.140
7.610
7.920
96,575
+0.20(+2.59%)
Apr 09, 2015
7.640
7.960
7.270
7.720
137,005
+0.05(+0.65%)
Apr 08, 2015
7.250
7.740
7.050
7.670
133,367
+0.39(+5.36%)
Apr 07, 2015
7.400
7.610
7.220
7.280
110,943
-0.15(-2.02%)
Apr 06, 2015
7.570
7.705
7.270
7.430
133,824
-0.11(-1.46%)
Apr 02, 2015
7.660
7.540
7.540
7.540
127,800
-0.07(-0.92%)
Apr 01, 2015
7.490
7.730
7.130
7.610
194,681
+0.06(+0.79%)
Mar 31, 2015
7.410
7.680
7.302
7.550
190,948
+0.10(+1.34%)
Mar 30, 2015
7.240
7.530
7.102
7.450
94,495
+0.22(+3.04%)
Mar 27, 2015
6.980
7.250
6.866
7.230
94,023
+0.24(+3.43%)
Mar 26, 2015
7.080
7.310
6.820
6.990
106,977
-0.09(-1.27%)
Mar 25, 2015
7.670
7.680
7.020
7.080
172,798
-0.59(-7.69%)
Mar 24, 2015
7.890
8.000
7.620
7.670
115,286
-0.21(-2.66%)
Mar 23, 2015
7.770
7.950
7.500
7.880
163,654
+0.09(+1.16%)
Mar 20, 2015
8.320
8.330
7.740
7.790
203,056
-0.58(-6.93%)
Mar 19, 2015
8.300
8.410
7.950
8.370
98,208
+0.01(+0.12%)
Mar 18, 2015
8.690
8.690
8.272
8.360
104,912
-0.33(-3.80%)
Mar 17, 2015
8.530
8.710
8.360
8.690
60,808
+0.11(+1.28%)
Mar 16, 2015
8.950
8.950
8.370
8.580
207,264
-0.31(-3.49%)
Mar 13, 2015
8.180
8.940
7.710
8.890
220,443
+0.83(+10.30%)
Mar 12, 2015
7.840
8.130
7.470
8.060
95,643
+0.31(+4.00%)
Mar 11, 2015
8.110
8.257
7.670
7.750
156,398
-0.33(-4.08%)
Mar 10, 2015
7.690
8.190
7.690
8.080
94,099
+0.28(+3.59%)
Mar 09, 2015
7.740
7.890
7.654
7.800
96,384
+0.06(+0.78%)
Mar 06, 2015
7.930
7.930
7.640
7.740
141,017
-0.24(-3.01%)
Mar 05, 2015
8.050
8.230
7.890
7.980
99,321
-0.03(-0.37%)
Mar 04, 2015
7.830
8.030
7.620
8.010
169,732
+0.17(+2.17%)
Mar 03, 2015
8.070
8.070
7.690
7.840
58,309
-0.28(-3.45%)
Mar 02, 2015
8.120
8.330
7.940
8.120
108,020
-0.02(-0.25%)
Feb 27, 2015
8.220
8.420
7.910
8.140
84,960
-0.12(-1.45%)
Feb 26, 2015
8.230
8.340
8.010
8.260
82,214
+0.05(+0.61%)
Feb 25, 2015
7.990
8.330
7.780
8.210
77,156
+0.22(+2.75%)
Feb 24, 2015
8.220
8.220
7.870
7.990
50,388
-0.20(-2.44%)
Feb 23, 2015
8.270
8.350
8.160
8.190
47,154
-0.08(-0.97%)
Feb 20, 2015
8.410
8.490
8.050
8.270
81,159
-0.10(-1.19%)
Feb 19, 2015
8.240
8.485
8.050
8.370
73,166
+0.13(+1.58%)
Feb 18, 2015
8.270
8.388
7.970
8.240
47,194
-0.01(-0.12%)
Feb 17, 2015
7.880
8.330
7.880
8.250
142,012
+0.40(+5.10%)
Feb 13, 2015
7.840
7.850
7.850
7.850
137,800
+0.04(+0.51%)
Feb 12, 2015
7.620
7.850
7.490
7.810
108,514
+0.25(+3.31%)
Feb 11, 2015
7.670
7.750
7.480
7.560
162,336
-0.10(-1.31%)
Feb 10, 2015
7.640
7.840
7.550
7.660
320,168
+0.12(+1.59%)
Feb 09, 2015
7.410
8.000
7.310
7.540
166,913
+0.05(+0.67%)
Feb 06, 2015
7.620
7.960
7.420
7.490
177,216
-0.18(-2.35%)
Feb 05, 2015
7.500
7.750
7.430
7.670
256,353
+0.23(+3.09%)
Feb 04, 2015
7.400
7.670
7.337
7.440
225,485
-0.06(-0.80%)
Feb 03, 2015
8.080
8.090
7.350
7.500
342,103
-0.47(-5.90%)
Feb 02, 2015
8.180
8.360
7.890
7.970
279,167
-0.25(-3.04%)
Jan 30, 2015
8.730
9.100
8.160
8.220
455,590
-0.60(-6.80%)
Jan 29, 2015
8.750
9.200
8.656
8.820
511,764
+0.05(+0.57%)
Jan 28, 2015
8.820
8.960
8.550
8.770
329,212
-0.06(-0.68%)
Jan 27, 2015
8.710
9.000
8.500
8.830
293,715
+0.08(+0.91%)
Jan 26, 2015
8.590
8.750
8.370
8.750
244,184
+0.26(+3.06%)
Jan 23, 2015
8.340
8.530
7.880
8.490
594,712
+0.15(+1.80%)
Jan 22, 2015
7.670
8.370
7.180
8.340
426,992
+0.68(+8.88%)
Jan 21, 2015
7.820
7.820
7.370
7.660
357,048
-0.15(-1.92%)
Jan 20, 2015
7.400
7.822
7.180
7.810
234,451
+0.46(+6.26%)
Jan 16, 2015
6.970
7.350
6.970
7.350
243,983
+0.34(+4.85%)
Jan 15, 2015
6.820
7.100
6.720
7.010
179,303
+0.12(+1.74%)
Jan 14, 2015
6.990
7.130
6.810
6.890
160,056
-0.20(-2.82%)
Jan 13, 2015
6.950
7.300
6.930
7.090
154,710
+0.17(+2.46%)
Jan 12, 2015
7.010
7.090
6.840
6.920
94,924
-0.12(-1.70%)
Jan 09, 2015
7.050
7.100
6.910
7.040
143,539
-0.06(-0.85%)
Jan 08, 2015
6.980
7.143
6.820
7.100
218,861
+0.14(+2.01%)
Jan 07, 2015
6.680
7.000
6.600
6.960
183,073
+0.32(+4.82%)
Jan 06, 2015
6.800
6.880
6.510
6.640
160,695
-0.17(-2.50%)
Jan 05, 2015
6.770
7.090
6.750
6.810
102,716
-0.01(-0.15%)
Jan 02, 2015
6.840
6.970
6.560
6.820
175,344
-0.01(-0.15%)
Dec 31, 2014
6.660
6.830
6.830
6.830
176,200
+0.20(+3.02%)
Dec 30, 2014
6.640
6.670
6.460
6.630
121,123
-0.05(-0.75%)
Dec 29, 2014
6.640
6.735
6.410
6.680
224,832
+0.01(+0.15%)
Dec 26, 2014
6.650
6.745
6.600
6.670
91,641
+0.03(+0.45%)
Dec 24, 2014
6.670
6.640
6.640
6.640
118,000
-0.04(-0.60%)
Dec 23, 2014
7.200
7.300
6.400
6.680
396,249
-0.51(-7.09%)
Dec 22, 2014
7.340
7.430
6.900
7.190
171,788
-0.01(-0.14%)
Dec 19, 2014
6.680
7.400
6.570
7.200
611,921
+0.49(+7.30%)
Dec 18, 2014
6.840
6.992
6.620
6.710
302,800
-0.07(-1.03%)
Dec 17, 2014
6.690
6.920
6.540
6.780
469,646
+0.02(+0.30%)
Dec 16, 2014
6.260
7.160
6.250
6.760
567,611
+0.05(+0.75%)
Dec 15, 2014
5.770
7.000
5.610
6.710
2,365,690
+1.11(+19.82%)
Dec 12, 2014
8.320
8.500
5.560
5.600
9,271,947
+1.11(+24.72%)
Dec 11, 2014
4.450
4.600
4.400
4.490
521,265
+0.09(+2.05%)
Dec 10, 2014
4.660
4.698
4.400
4.400
107,278
-0.29(-6.18%)
Dec 09, 2014
4.370
4.790
4.245
4.690
116,311
+0.28(+6.35%)
Dec 08, 2014
4.400
4.550
4.360
4.410
156,467
+0.04(+0.92%)
Dec 05, 2014
4.070
4.500
4.060
4.370
279,701
+0.23(+5.56%)
Dec 04, 2014
4.270
4.310
4.130
4.140
48,322
-0.11(-2.59%)
Dec 03, 2014
4.470
4.540
4.200
4.250
115,970
-0.22(-4.92%)
Dec 02, 2014
4.590
4.680
4.380
4.470
104,383
-0.09(-1.97%)
Dec 01, 2014
4.620
4.725
4.560
4.560
57,831
-0.05(-1.08%)
Nov 28, 2014
4.770
4.885
4.600
4.610
54,549
-0.17(-3.56%)
Nov 26, 2014
4.780
4.780
4.780
4.780
53,900
+0.03(+0.63%)
Nov 25, 2014
4.710
4.860
4.701
4.750
119,203
+0.03(+0.64%)
Nov 24, 2014
4.700
4.850
4.640
4.720
76,161
+0.02(+0.43%)
Nov 21, 2014
4.950
4.950
4.690
4.700
87,528
-0.16(-3.29%)
Nov 20, 2014
4.620
4.860
4.551
4.860
48,247
+0.20(+4.29%)
Nov 19, 2014
4.730
4.860
4.530
4.660
67,580
-0.04(-0.85%)
Nov 18, 2014
4.780
4.900
4.570
4.700
57,907
-0.03(-0.63%)
Nov 17, 2014
4.880
5.000
4.730
4.730
54,605
-0.20(-4.06%)
Nov 14, 2014
5.070
5.165
4.920
4.930
63,658
-0.11(-2.18%)
Nov 13, 2014
5.200
5.230
5.020
5.040
15,788
-0.09(-1.75%)
Nov 12, 2014
5.050
5.190
5.050
5.130
81,309
+0.03(+0.59%)
Nov 11, 2014
5.000
5.130
4.910
5.100
70,549
+0.11(+2.20%)
Nov 10, 2014
4.710
4.990
4.620
4.990
89,617
+0.29(+6.17%)
Nov 07, 2014
4.850
5.040
4.610
4.700
58,087
-0.14(-2.89%)
Nov 06, 2014
5.400
5.400
4.750
4.840
99,168
-0.69(-12.48%)
Nov 05, 2014
5.610
5.652
5.440
5.530
74,810
+0.00(+0.00%)
Nov 04, 2014
5.580
5.690
5.520
5.530
46,932
-0.07(-1.25%)
Nov 03, 2014
5.600
5.780
5.520
5.600
79,237
-0.02(-0.36%)
Oct 31, 2014
6.110
6.150
5.610
5.620
144,672
-0.34(-5.70%)
Oct 30, 2014
5.870
6.020
5.870
5.960
89,104
+0.09(+1.53%)
Oct 29, 2014
5.920
5.930
5.850
5.870
49,176
-0.07(-1.18%)
Oct 28, 2014
5.770
5.987
5.730
5.940
94,171
+0.19(+3.30%)
Oct 27, 2014
5.640
5.720
5.720
5.750
68,457
+0.03(+0.52%)
Oct 24, 2014
5.950
5.980
5.630
5.720
68,362
-0.23(-3.87%)
Oct 23, 2014
5.790
6.020
5.790
5.950
184,706
+0.26(+4.57%)
Oct 22, 2014
5.610
5.800
5.500
5.690
154,667
+0.13(+2.34%)
Oct 21, 2014
5.380
5.590
5.300
5.560
89,535
+0.22(+4.12%)
Oct 20, 2014
5.480
5.600
5.224
5.340
87,534
+0.06(+1.14%)
Oct 17, 2014
5.270
5.340
5.050
5.280
124,320
+0.15(+2.92%)
Oct 16, 2014
4.610
5.200
4.610
5.130
209,177
+0.45(+9.62%)
Oct 15, 2014
4.470
4.720
4.290
4.680
122,636
+0.13(+2.86%)
Oct 14, 2014
4.510
4.680
4.400
4.550
65,076
+0.13(+2.94%)
Oct 13, 2014
4.490
4.660
4.298
4.420
64,852
-0.04(-0.90%)
Oct 10, 2014
4.520
4.630
4.360
4.460
53,994
-0.10(-2.19%)
Oct 09, 2014
4.860
4.860
4.550
4.560
61,788
-0.32(-6.56%)
Oct 08, 2014
4.490
4.900
4.460
4.880
134,728
+0.40(+8.93%)
Oct 07, 2014
4.480
4.620
4.380
4.480
70,922
-0.09(-1.97%)
Oct 06, 2014
4.630
4.650
4.490
4.570
64,539
-0.07(-1.51%)
Oct 03, 2014
4.410
4.670
4.330
4.640
78,622
+0.32(+7.41%)
Oct 02, 2014
4.280
4.430
4.090
4.320
80,877
+0.03(+0.70%)
Oct 01, 2014
4.500
4.500
4.240
4.290
94,658
-0.21(-4.67%)
Sep 30, 2014
4.530
4.820
4.480
4.500
190,350
-0.05(-1.10%)
Sep 29, 2014
4.720
4.850
4.410
4.550
192,948
-0.28(-5.80%)
Sep 26, 2014
4.670
4.850
4.563
4.830
77,349
+0.16(+3.43%)
Sep 25, 2014
4.900
4.900
4.610
4.670
97,154
-0.23(-4.69%)
Sep 24, 2014
4.780
5.000
4.720
4.900
71,975
+0.15(+3.16%)
Sep 23, 2014
4.690
4.810
4.650
4.750
84,191
-0.01(-0.21%)
Sep 22, 2014
4.810
4.920
4.750
4.760
133,066
-0.11(-2.26%)
Sep 19, 2014
5.080
5.220
4.830
4.870
167,624
-0.20(-3.94%)
Sep 18, 2014
5.210
5.210
4.990
5.070
35,537
-0.12(-2.31%)
Sep 17, 2014
5.070
5.250
5.050
5.190
39,846
+0.11(+2.17%)
Sep 16, 2014
4.980
5.110
4.960
5.080
45,742
+0.10(+2.01%)
Sep 15, 2014
5.070
5.096
4.900
4.980
54,315
-0.07(-1.39%)
Sep 12, 2014
5.240
5.290
5.020
5.050
65,155
-0.19(-3.63%)
Sep 11, 2014
5.140
5.300
4.900
5.240
64,672
+0.04(+0.77%)
Sep 10, 2014
5.070
5.200
4.662
5.200
34,597
+0.12(+2.36%)
Sep 09, 2014
5.160
5.160
4.990
5.080
61,956
-0.09(-1.74%)
Sep 08, 2014
5.070
5.170
5.020
5.170
23,858
+0.11(+2.17%)
Sep 05, 2014
5.030
5.090
4.910
5.060
110,707
-0.01(-0.20%)
Sep 04, 2014
5.090
5.120
5.090
5.070
50,119
-0.02(-0.39%)
Sep 03, 2014
5.210
5.290
5.050
5.090
41,673
-0.12(-2.30%)
Sep 02, 2014
5.150
5.255
5.060
5.210
42,542
+0.10(+1.96%)
Aug 29, 2014
5.030
5.110
5.110
5.110
51,900
+0.08(+1.59%)
Aug 28, 2014
5.050
5.120
5.020
5.030
31,447
-0.07(-1.37%)
Aug 27, 2014
5.090
5.174
5.010
5.100
25,505
+0.00(+0.00%)
Aug 26, 2014
5.030
5.140
5.010
5.100
96,465
+0.10(+2.00%)
Aug 25, 2014
5.040
5.106
4.960
5.000
37,166
+0.05(+1.01%)
Aug 22, 2014
4.985
5.060
4.985
4.950
45,719
-0.04(-0.80%)
Aug 21, 2014
5.000
5.182
4.930
4.990
50,004
-0.02(-0.40%)
Aug 20, 2014
5.100
5.200
5.010
5.010
46,271
-0.13(-2.53%)
Aug 19, 2014
5.190
5.250
5.100
5.140
34,126
-0.07(-1.34%)
Aug 18, 2014
5.160
5.250
5.090
5.210
50,099
+0.12(+2.36%)
Aug 15, 2014
5.260
5.260
5.040
5.090
53,050
-0.06(-1.17%)
Aug 14, 2014
5.100
5.180
5.070
5.150
55,558
+0.02(+0.39%)
Aug 13, 2014
5.040
5.160
4.910
5.130
81,875
+0.15(+3.01%)
Aug 12, 2014
5.160
5.160
4.980
4.980
70,323
-0.25(-4.78%)
Aug 11, 2014
5.260
5.350
5.110
5.230
43,183
+0.03(+0.58%)
Aug 08, 2014
5.260
5.340
5.010
5.200
205,299
-0.08(-1.52%)
Aug 07, 2014
5.560
5.560
5.240
5.280
70,124
-0.28(-5.04%)
Aug 06, 2014
5.310
5.590
5.310
5.560
54,298
+0.05(+0.91%)
Aug 05, 2014
5.380
5.560
5.380
5.510
89,952
+0.09(+1.66%)
Aug 04, 2014
5.690
5.690
5.330
5.420
92,399
-0.20(-3.56%)
Aug 01, 2014
5.510
5.690
5.430
5.620
113,953
+0.12(+2.18%)
Jul 31, 2014
5.590
5.640
5.380
5.500
176,976
-0.20(-3.51%)
Jul 30, 2014
5.750
5.910
5.540
5.700
80,650
+0.02(+0.35%)
Jul 29, 2014
5.500
5.750
5.380
5.680
103,253
+0.19(+3.46%)
Jul 28, 2014
5.620
5.620
5.550
5.490
82,515
-0.15(-2.66%)
Jul 25, 2014
5.440
5.710
5.440
5.640
65,963
+0.12(+2.17%)
Jul 24, 2014
5.740
5.805
5.420
5.520
109,139
-0.25(-4.33%)
Jul 23, 2014
5.780
5.795
5.400
5.770
145,225
+0.02(+0.35%)
Jul 22, 2014
5.670
5.800
5.630
5.750
111,510
+0.13(+2.31%)
Jul 21, 2014
5.580
5.710
5.520
5.620
78,350
-0.02(-0.35%)
Jul 18, 2014
5.530
5.690
5.450
5.640
131,001
+0.08(+1.44%)
Jul 17, 2014
5.670
5.800
5.540
5.560
110,283
-0.18(-3.14%)
Jul 16, 2014
5.590
5.790
5.500
5.740
112,449
+0.19(+3.42%)
Jul 15, 2014
5.615
5.640
5.510
5.550
82,321
-0.07(-1.25%)
Jul 14, 2014
5.810
5.810
5.560
5.620
98,216
-0.08(-1.40%)
Jul 11, 2014
5.560
5.740
5.500
5.700
57,334
+0.10(+1.79%)
Jul 10, 2014
5.440
5.680
5.380
5.600
60,638
-0.06(-1.06%)
Jul 09, 2014
5.620
5.670
5.340
5.660
81,975
+0.05(+0.89%)
Jul 08, 2014
5.770
5.770
5.360
5.610
132,213
-0.15(-2.60%)
Jul 07, 2014
6.040
6.050
5.700
5.760
127,265
-0.28(-4.64%)
Jul 03, 2014
6.010
6.040
6.040
6.040
32,400
+0.05(+0.83%)
Jul 02, 2014
6.040
6.060
5.810
5.990
134,065
-0.04(-0.66%)
Jul 01, 2014
5.900
6.070
5.730
6.030
245,253
+0.18(+3.08%)
Jun 30, 2014
5.580
5.910
5.570
5.850
194,850
+0.36(+6.56%)
Jun 27, 2014
5.420
5.560
5.250
5.490
870,208
+0.03(+0.55%)
Jun 26, 2014
5.620
5.650
5.291
5.460
149,789
-0.13(-2.33%)
Jun 25, 2014
5.580
5.710
5.375
5.590
116,337
-0.04(-0.71%)
Jun 24, 2014
5.780
5.890
5.580
5.630
109,348
-0.15(-2.60%)
Jun 23, 2014
6.050
6.050
5.690
5.780
141,253
-0.22(-3.67%)
Jun 20, 2014
6.030
6.060
5.840
6.000
189,128
-0.04(-0.58%)
Jun 19, 2014
6.050
6.050
5.900
6.035
82,610
+0.00(+0.08%)
Jun 18, 2014
5.930
6.040
5.760
6.030
131,097
+0.09(+1.52%)
Jun 17, 2014
6.020
6.110
5.900
5.940
90,430
-0.11(-1.82%)
Jun 16, 2014
5.550
6.068
5.550
6.050
308,142
+0.46(+8.23%)
Jun 13, 2014
5.800
5.900
5.550
5.590
82,863
-0.17(-2.95%)
Jun 12, 2014
5.820
5.890
5.700
5.760
69,244
-0.09(-1.54%)
Jun 11, 2014
5.850
5.910
5.765
5.850
59,660
-0.05(-0.85%)
Jun 10, 2014
5.900
5.990
5.800
5.900
140,188
+0.37(+6.69%)
Jun 06, 2014
5.410
5.530
5.370
5.530
144,662
+0.11(+2.03%)
Jun 05, 2014
5.260
5.450
5.190
5.420
123,581
+0.17(+3.24%)
Jun 04, 2014
5.150
5.370
5.140
5.250
47,858
+0.06(+1.16%)
Jun 03, 2014
5.300
5.400
5.100
5.190
65,689
-0.09(-1.70%)
Jun 02, 2014
5.400
5.442
5.220
5.280
99,891
-0.10(-1.86%)
May 30, 2014
5.370
5.438
5.240
5.380
145,409
+0.03(+0.56%)
May 29, 2014
5.340
5.390
5.280
5.350
108,472
+0.05(+0.94%)
May 28, 2014
5.020
5.400
4.960
5.300
144,769
+0.27(+5.37%)
May 27, 2014
4.930
5.050
4.790
5.030
184,753
+0.18(+3.71%)
May 23, 2014
4.830
4.850
4.850
4.850
79,400
+0.00(+0.00%)
May 22, 2014
4.850
4.890
4.700
4.850
137,013
+0.00(+0.00%)
May 21, 2014
5.030
5.078
4.840
4.850
139,282
-0.16(-3.19%)
May 20, 2014
5.170
5.190
4.920
5.010
140,875
-0.21(-4.02%)
May 19, 2014
4.890
5.230
4.890
5.220
102,823
+0.28(+5.67%)
May 16, 2014
5.010
5.072
4.820
4.940
147,581
-0.09(-1.79%)
May 15, 2014
5.150
5.200
4.970
5.030
115,518
-0.14(-2.71%)
May 14, 2014
5.180
5.340
5.100
5.170
119,317
-0.07(-1.34%)
May 13, 2014
5.380
5.460
5.210
5.240
100,301
-0.18(-3.32%)
May 12, 2014
5.120
5.540
5.120
5.420
141,666
+0.31(+6.07%)
May 09, 2014
5.220
5.360
4.850
5.110
238,409
-0.28(-5.19%)
May 08, 2014
5.640
5.750
5.340
5.390
289,576
-0.40(-6.91%)
May 07, 2014
5.800
5.800
5.590
5.790
165,013
+0.03(+0.52%)
May 06, 2014
5.910
5.935
5.550
5.760
229,026
-0.20(-3.36%)
May 05, 2014
5.650
5.990
5.620
5.960
225,656
+0.27(+4.75%)
May 02, 2014
5.980
5.980
5.570
5.690
159,899
-0.16(-2.74%)
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.