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
Mcewen Mining Inc
(TSX:
MUX
)
15.16
UNCHANGED
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 (%)
Apr 30, 2019
1.860
1.930
1.830
1.840
176,389
-0.01(-0.54%)
Apr 29, 2019
1.990
2.000
1.830
1.850
340,318
-0.18(-8.87%)
Apr 26, 2019
1.800
2.030
1.790
2.030
505,089
+0.27(+15.34%)
Apr 25, 2019
1.810
1.850
1.760
1.760
200,795
-0.04(-2.22%)
Apr 24, 2019
1.800
1.870
1.780
1.800
182,546
+0.00(+0.00%)
Apr 23, 2019
1.760
1.810
1.750
1.800
85,209
+0.05(+2.86%)
Apr 22, 2019
1.850
1.860
1.750
1.750
242,873
-0.10(-5.41%)
Apr 18, 2019
1.850
1.850
1.850
0
+0.02(+1.09%)
Apr 17, 2019
1.850
1.860
1.810
1.830
90,152
-0.01(-0.54%)
Apr 16, 2019
1.850
1.900
1.830
1.840
122,327
-0.04(-2.13%)
Apr 15, 2019
1.810
1.930
1.810
1.880
145,161
+0.05(+2.73%)
Apr 12, 2019
1.890
1.910
1.830
1.830
202,534
-0.03(-1.61%)
Apr 11, 2019
1.950
1.970
1.860
1.860
302,798
-0.11(-5.58%)
Apr 10, 2019
2.040
2.050
1.970
1.970
126,678
-0.06(-2.96%)
Apr 09, 2019
2.010
2.050
2.000
2.030
298,138
+0.05(+2.53%)
Apr 08, 2019
2.090
2.090
1.980
1.980
554,631
-0.04(-1.98%)
Apr 05, 2019
2.020
2.070
2.010
2.020
69,160
-0.01(-0.49%)
Apr 04, 2019
1.920
2.030
1.920
2.030
364,939
+0.10(+5.18%)
Apr 03, 2019
2.000
2.010
1.930
1.930
164,911
-0.05(-2.53%)
Apr 02, 2019
1.900
2.010
1.890
1.980
389,914
+0.09(+4.76%)
Apr 01, 2019
2.020
2.020
1.890
1.890
723,314
-0.11(-5.50%)
Mar 29, 2019
2.120
2.130
1.990
2.000
385,327
-0.09(-4.31%)
Mar 28, 2019
2.190
2.190
2.090
2.090
463,345
-0.10(-4.57%)
Mar 27, 2019
2.280
2.350
2.190
2.190
461,329
-0.13(-5.60%)
Mar 26, 2019
2.300
2.330
2.270
2.320
263,250
+0.02(+0.87%)
Mar 25, 2019
2.270
2.320
2.260
2.300
305,359
+0.05(+2.22%)
Mar 22, 2019
2.270
2.310
2.240
2.250
130,291
-0.02(-0.88%)
Mar 21, 2019
2.300
2.310
2.240
2.270
234,877
+0.00(+0.00%)
Mar 20, 2019
2.200
2.280
2.180
2.270
258,113
+0.08(+3.65%)
Mar 19, 2019
2.210
2.250
2.190
2.190
136,660
-0.01(-0.45%)
Mar 18, 2019
2.240
2.280
2.190
2.200
186,390
-0.04(-1.79%)
Mar 15, 2019
2.330
2.330
2.210
2.240
424,089
-0.04(-1.75%)
Mar 14, 2019
2.350
2.350
2.270
2.280
187,388
-0.09(-3.80%)
Mar 13, 2019
2.390
2.450
2.360
2.370
171,404
-0.01(-0.42%)
Mar 12, 2019
2.360
2.390
2.350
2.380
157,811
+0.04(+1.71%)
Mar 11, 2019
2.350
2.350
2.260
2.340
232,977
-0.03(-1.27%)
Mar 08, 2019
2.270
2.370
2.220
2.370
330,466
+0.16(+7.24%)
Mar 07, 2019
2.240
2.300
2.170
2.210
382,315
-0.07(-3.07%)
Mar 06, 2019
2.360
2.370
2.280
2.280
184,887
-0.07(-2.98%)
Mar 05, 2019
2.360
2.360
2.310
2.350
190,935
+0.01(+0.43%)
Mar 04, 2019
2.270
2.340
2.250
2.340
195,826
+0.05(+2.18%)
Mar 01, 2019
2.370
2.390
2.270
2.290
405,528
-0.10(-4.18%)
Feb 28, 2019
2.430
2.460
2.370
2.390
183,409
-0.02(-0.83%)
Feb 27, 2019
2.520
2.530
2.400
2.410
220,845
-0.12(-4.74%)
Feb 26, 2019
2.630
2.640
2.520
2.530
360,309
-0.10(-3.80%)
Feb 25, 2019
2.600
2.690
2.600
2.630
228,575
-0.01(-0.38%)
Feb 22, 2019
2.620
2.690
2.620
2.640
320,575
+0.04(+1.54%)
Feb 21, 2019
2.530
2.630
2.500
2.600
327,109
+0.09(+3.59%)
Feb 20, 2019
2.590
2.620
2.510
2.510
444,401
-0.06(-2.33%)
Feb 19, 2019
2.550
2.610
2.530
2.570
519,275
+0.07(+2.80%)
Feb 15, 2019
2.500
2.500
2.500
0
+0.11(+4.60%)
Feb 14, 2019
2.330
2.400
2.330
2.390
134,224
+0.05(+2.14%)
Feb 13, 2019
2.360
2.400
2.330
2.340
144,383
-0.01(-0.43%)
Feb 12, 2019
2.380
2.380
2.310
2.350
96,679
-0.03(-1.26%)
Feb 11, 2019
2.360
2.410
2.340
2.380
100,790
+0.02(+0.85%)
Feb 08, 2019
2.340
2.400
2.330
2.360
78,407
+0.03(+1.29%)
Feb 07, 2019
2.360
2.400
2.330
2.330
84,010
-0.03(-1.27%)
Feb 06, 2019
2.350
2.420
2.350
2.360
119,212
-0.01(-0.42%)
Feb 05, 2019
2.330
2.370
2.330
2.370
80,227
+0.04(+1.72%)
Feb 04, 2019
2.310
2.370
2.280
2.330
95,701
-0.03(-1.27%)
Feb 01, 2019
2.340
2.400
2.320
2.360
344,376
-0.02(-0.84%)
Jan 31, 2019
2.410
2.410
2.340
2.380
149,687
+0.03(+1.28%)
Jan 30, 2019
2.410
2.410
2.310
2.350
328,935
-0.06(-2.49%)
Jan 29, 2019
2.330
2.420
2.310
2.410
291,765
+0.10(+4.33%)
Jan 28, 2019
2.360
2.370
2.300
2.310
125,079
+0.03(+1.32%)
Jan 25, 2019
2.200
2.310
2.200
2.280
221,285
+0.10(+4.59%)
Jan 24, 2019
2.170
2.210
2.170
2.180
76,701
-0.01(-0.46%)
Jan 23, 2019
2.190
2.220
2.160
2.190
76,844
-0.01(-0.45%)
Jan 22, 2019
2.220
2.240
2.170
2.200
164,801
-0.05(-2.22%)
Jan 21, 2019
2.220
2.300
2.220
2.250
55,986
+0.03(+1.35%)
Jan 18, 2019
2.290
2.290
2.220
2.220
262,082
-0.07(-3.06%)
Jan 17, 2019
2.310
2.330
2.290
2.290
124,390
-0.02(-0.87%)
Jan 16, 2019
2.370
2.370
2.260
2.310
249,559
-0.02(-0.86%)
Jan 15, 2019
2.400
2.410
2.290
2.330
327,546
-0.05(-2.10%)
Jan 14, 2019
2.410
2.430
2.380
2.380
161,423
-0.02(-0.83%)
Jan 11, 2019
2.450
2.480
2.390
2.400
287,170
-0.04(-1.64%)
Jan 10, 2019
2.520
2.520
2.410
2.440
214,142
-0.04(-1.61%)
Jan 09, 2019
2.460
2.520
2.450
2.480
164,595
+0.01(+0.40%)
Jan 08, 2019
2.410
2.480
2.410
2.470
133,835
+0.04(+1.65%)
Jan 07, 2019
2.550
2.560
2.430
2.430
155,130
-0.10(-3.95%)
Jan 04, 2019
2.580
2.600
2.510
2.530
155,804
-0.06(-2.32%)
Jan 03, 2019
2.600
2.630
2.550
2.590
264,543
+0.00(+0.00%)
Jan 02, 2019
2.500
2.590
2.480
2.590
210,292
+0.09(+3.60%)
Dec 31, 2018
2.500
2.500
2.500
0
-0.01(-0.40%)
Dec 28, 2018
2.540
2.590
2.460
2.510
223,219
-0.01(-0.40%)
Dec 27, 2018
2.510
2.550
2.430
2.520
455,317
+0.05(+2.02%)
Dec 24, 2018
2.470
2.470
2.470
0
+0.07(+2.92%)
Dec 21, 2018
2.430
2.470
2.370
2.400
111,204
-0.02(-0.83%)
Dec 20, 2018
2.420
2.460
2.350
2.420
272,393
+0.13(+5.68%)
Dec 19, 2018
2.470
2.550
2.290
2.290
370,852
-0.15(-6.15%)
Dec 18, 2018
2.380
2.460
2.370
2.440
170,179
+0.05(+2.09%)
Dec 17, 2018
2.310
2.410
2.310
2.390
96,010
+0.08(+3.46%)
Dec 14, 2018
2.320
2.320
2.270
2.310
49,516
-0.01(-0.43%)
Dec 13, 2018
2.340
2.380
2.310
2.320
88,184
-0.04(-1.69%)
Dec 12, 2018
2.310
2.360
2.290
2.360
124,888
+0.06(+2.61%)
Dec 11, 2018
2.370
2.380
2.280
2.300
133,403
-0.06(-2.54%)
Dec 10, 2018
2.470
2.470
2.340
2.360
99,168
-0.05(-2.07%)
Dec 07, 2018
2.440
2.440
2.340
2.410
109,395
-0.01(-0.41%)
Dec 06, 2018
2.430
2.440
2.390
2.420
138,022
+0.02(+0.83%)
Dec 05, 2018
2.400
2.450
2.390
2.400
33,398
-0.01(-0.41%)
Dec 04, 2018
2.400
2.470
2.400
2.410
100,346
+0.05(+2.12%)
Dec 03, 2018
2.400
2.420
2.320
2.360
149,958
+0.01(+0.43%)
Nov 30, 2018
2.350
2.360
2.300
2.350
116,568
+0.00(+0.00%)
Nov 29, 2018
2.410
2.430
2.340
2.350
111,361
-0.05(-2.08%)
Nov 28, 2018
2.300
2.400
2.300
2.400
94,461
+0.10(+4.35%)
Nov 27, 2018
2.400
2.400
2.250
2.300
196,258
-0.06(-2.54%)
Nov 26, 2018
2.410
2.430
2.360
2.360
182,285
-0.06(-2.48%)
Nov 23, 2018
2.470
2.470
2.380
2.420
160,811
-0.09(-3.59%)
Nov 22, 2018
2.470
2.530
2.440
2.510
43,434
+0.07(+2.87%)
Nov 21, 2018
2.410
2.450
2.390
2.440
74,066
+0.08(+3.39%)
Nov 20, 2018
2.420
2.430
2.310
2.360
112,344
-0.03(-1.26%)
Nov 19, 2018
2.410
2.440
2.370
2.390
90,973
+0.02(+0.84%)
Nov 16, 2018
2.400
2.470
2.370
2.370
110,433
+0.00(+0.00%)
Nov 15, 2018
2.360
2.390
2.320
2.370
43,874
+0.05(+2.16%)
Nov 14, 2018
2.260
2.370
2.240
2.320
180,250
+0.05(+2.20%)
Nov 13, 2018
2.390
2.420
2.250
2.270
104,259
-0.10(-4.22%)
Nov 12, 2018
2.510
2.510
2.360
2.370
166,056
-0.12(-4.82%)
Nov 09, 2018
2.450
2.510
2.450
2.490
132,700
+0.02(+0.81%)
Nov 08, 2018
2.460
2.500
2.460
2.470
51,549
-0.01(-0.40%)
Nov 07, 2018
2.560
2.560
2.460
2.480
226,959
-0.05(-1.98%)
Nov 06, 2018
2.600
2.640
2.520
2.530
134,396
-0.06(-2.32%)
Nov 05, 2018
2.580
2.630
2.550
2.590
164,290
+0.02(+0.78%)
Nov 02, 2018
2.600
2.640
2.570
2.570
99,343
-0.03(-1.15%)
Nov 01, 2018
2.650
2.680
2.590
2.600
144,294
+0.00(+0.00%)
Oct 31, 2018
2.710
2.760
2.590
2.600
160,683
-0.20(-7.14%)
Oct 30, 2018
2.730
2.870
2.730
2.800
60,838
+0.04(+1.45%)
Oct 29, 2018
2.810
2.860
2.730
2.760
44,980
-0.05(-1.78%)
Oct 26, 2018
2.840
2.940
2.780
2.810
109,541
+0.00(+0.00%)
Oct 25, 2018
3.010
3.030
2.790
2.810
173,682
-0.21(-6.95%)
Oct 24, 2018
3.100
3.110
2.970
3.020
116,200
-0.07(-2.27%)
Oct 23, 2018
3.170
3.200
3.050
3.090
152,723
+0.04(+1.31%)
Oct 22, 2018
3.030
3.080
2.990
3.050
161,410
+0.01(+0.33%)
Oct 19, 2018
3.040
3.050
2.980
3.040
184,435
+0.04(+1.33%)
Oct 18, 2018
2.910
3.070
2.910
3.000
93,203
+0.07(+2.39%)
Oct 17, 2018
2.980
3.030
2.920
2.930
200,083
-0.07(-2.33%)
Oct 16, 2018
2.960
3.010
2.920
3.000
201,182
+0.07(+2.39%)
Oct 15, 2018
2.860
2.950
2.850
2.930
95,240
+0.11(+3.90%)
Oct 12, 2018
2.830
2.840
2.750
2.820
171,958
-0.03(-1.05%)
Oct 11, 2018
2.730
2.870
2.680
2.850
241,117
+0.13(+4.78%)
Oct 10, 2018
2.580
2.720
2.580
2.720
107,373
+0.06(+2.26%)
Oct 09, 2018
2.650
2.700
2.620
2.660
60,152
+0.03(+1.14%)
Oct 05, 2018
2.630
2.630
2.630
0
-0.02(-0.75%)
Oct 04, 2018
2.600
2.670
2.590
2.650
120,613
+0.05(+1.92%)
Oct 03, 2018
2.590
2.620
2.550
2.600
135,277
+0.02(+0.78%)
Oct 02, 2018
2.510
2.580
2.500
2.580
69,200
+0.12(+4.88%)
Oct 01, 2018
2.500
2.520
2.440
2.460
57,625
-0.06(-2.38%)
Sep 28, 2018
2.530
2.530
2.490
2.520
43,800
-0.01(-0.40%)
Sep 27, 2018
2.500
2.540
2.470
2.530
43,419
+0.02(+0.80%)
Sep 26, 2018
2.460
2.550
2.450
2.510
53,400
+0.04(+1.62%)
Sep 25, 2018
2.450
2.500
2.450
2.470
43,594
+0.03(+1.23%)
Sep 24, 2018
2.460
2.530
2.440
2.440
91,327
-0.02(-0.81%)
Sep 21, 2018
2.510
2.540
2.450
2.460
75,664
-0.08(-3.15%)
Sep 20, 2018
2.520
2.540
2.460
2.540
91,722
+0.01(+0.40%)
Sep 19, 2018
2.460
2.570
2.460
2.530
91,119
+0.07(+2.85%)
Sep 18, 2018
2.490
2.510
2.450
2.460
64,738
-0.02(-0.81%)
Sep 17, 2018
2.620
2.620
2.480
2.480
108,940
-0.09(-3.50%)
Sep 14, 2018
2.580
2.590
2.540
2.570
25,566
-0.01(-0.39%)
Sep 13, 2018
2.660
2.660
2.580
2.580
54,829
-0.04(-1.53%)
Sep 12, 2018
2.530
2.660
2.530
2.620
63,370
+0.05(+1.95%)
Sep 11, 2018
2.570
2.580
2.500
2.570
130,965
-0.02(-0.77%)
Sep 10, 2018
2.660
2.660
2.570
2.590
37,830
-0.06(-2.26%)
Sep 07, 2018
2.690
2.690
2.600
2.650
50,267
-0.04(-1.49%)
Sep 06, 2018
2.660
2.760
2.600
2.690
260,461
+0.08(+3.07%)
Sep 05, 2018
2.530
2.620
2.530
2.610
59,127
+0.05(+1.95%)
Sep 04, 2018
2.500
2.580
2.490
2.560
163,041
-0.05(-1.92%)
Aug 31, 2018
2.610
2.610
2.610
0
+0.09(+3.57%)
Aug 30, 2018
2.530
2.540
2.480
2.520
83,283
-0.01(-0.40%)
Aug 29, 2018
2.580
2.580
2.490
2.530
149,414
+0.00(+0.00%)
Aug 28, 2018
2.680
2.680
2.480
2.530
205,326
-0.08(-3.07%)
Aug 27, 2018
2.680
2.680
2.580
2.610
29,969
-0.01(-0.38%)
Aug 24, 2018
2.500
2.660
2.500
2.620
201,333
+0.15(+6.07%)
Aug 23, 2018
2.570
2.570
2.460
2.470
142,532
-0.10(-3.89%)
Aug 22, 2018
2.610
2.620
2.560
2.570
198,204
-0.04(-1.53%)
Aug 21, 2018
2.640
2.640
2.540
2.610
108,936
+0.02(+0.77%)
Aug 20, 2018
2.550
2.600
2.500
2.590
175,515
+0.05(+1.97%)
Aug 17, 2018
2.490
2.570
2.450
2.540
158,620
+0.07(+2.83%)
Aug 16, 2018
2.580
2.580
2.450
2.470
485,622
-0.04(-1.59%)
Aug 15, 2018
2.690
2.700
2.490
2.510
311,397
-0.21(-7.72%)
Aug 14, 2018
2.780
2.810
2.700
2.720
110,923
-0.06(-2.16%)
Aug 13, 2018
2.840
2.840
2.670
2.780
286,072
-0.06(-2.11%)
Aug 10, 2018
2.830
2.890
2.820
2.840
111,195
+0.00(+0.00%)
Aug 09, 2018
2.880
2.890
2.820
2.840
97,379
-0.02(-0.70%)
Aug 08, 2018
2.810
2.870
2.780
2.860
61,950
+0.04(+1.42%)
Aug 07, 2018
2.850
2.870
2.790
2.820
145,031
-0.06(-2.08%)
Aug 03, 2018
2.880
2.880
2.880
0
-0.02(-0.69%)
Aug 02, 2018
2.860
2.900
2.840
2.900
116,214
+0.06(+2.11%)
Aug 01, 2018
2.900
3.000
2.840
2.840
285,214
-0.06(-2.07%)
Jul 31, 2018
3.010
3.070
2.900
2.900
278,015
-0.12(-3.97%)
Jul 30, 2018
3.050
3.110
2.990
3.020
136,114
-0.03(-0.98%)
Jul 27, 2018
3.090
3.150
3.040
3.050
145,619
-0.08(-2.56%)
Jul 26, 2018
3.220
3.280
3.130
3.130
201,800
-0.11(-3.40%)
Jul 25, 2018
3.160
3.260
3.160
3.240
159,867
+0.06(+1.89%)
Jul 24, 2018
3.080
3.210
3.080
3.180
102,727
+0.08(+2.58%)
Jul 23, 2018
3.190
3.190
3.090
3.100
216,594
-0.11(-3.43%)
Jul 20, 2018
3.140
3.210
3.130
3.210
143,735
+0.04(+1.26%)
Jul 19, 2018
3.010
3.190
3.010
3.170
362,798
+0.09(+2.92%)
Jul 18, 2018
2.860
3.090
2.860
3.080
256,056
+0.14(+4.76%)
Jul 17, 2018
2.870
2.990
2.860
2.940
117,021
+0.04(+1.38%)
Jul 16, 2018
2.970
2.990
2.900
2.900
122,940
-0.03(-1.02%)
Jul 13, 2018
2.940
2.990
2.920
2.930
82,986
-0.01(-0.34%)
Jul 12, 2018
2.930
2.980
2.930
2.940
66,469
+0.00(+0.00%)
Jul 11, 2018
2.900
2.950
2.900
2.940
184,602
+0.01(+0.34%)
Jul 10, 2018
2.940
2.940
2.860
2.930
97,926
+0.04(+1.38%)
Jul 09, 2018
2.980
2.980
2.890
2.890
127,047
-0.04(-1.37%)
Jul 06, 2018
2.880
2.980
2.880
2.930
74,133
+0.01(+0.34%)
Jul 05, 2018
2.880
2.930
2.870
2.920
36,614
-0.04(-1.35%)
Jul 04, 2018
2.900
2.970
2.900
2.960
57,998
+0.08(+2.78%)
Jul 03, 2018
2.830
2.900
2.830
2.880
65,597
+0.16(+5.88%)
Jun 29, 2018
2.720
2.720
2.720
0
-0.04(-1.45%)
Jun 28, 2018
2.790
2.790
2.730
2.760
104,958
-0.03(-1.08%)
Jun 27, 2018
2.800
2.840
2.790
2.790
52,773
-0.01(-0.36%)
Jun 26, 2018
2.850
2.930
2.780
2.800
158,857
-0.09(-3.11%)
Jun 25, 2018
2.890
2.950
2.880
2.890
129,752
+0.00(+0.00%)
Jun 22, 2018
2.870
2.940
2.870
2.890
85,860
+0.00(+0.00%)
Jun 21, 2018
2.820
2.910
2.820
2.890
110,559
+0.02(+0.70%)
Jun 20, 2018
2.840
2.890
2.820
2.870
130,093
+0.02(+0.70%)
Jun 19, 2018
2.800
2.890
2.800
2.850
84,785
+0.02(+0.71%)
Jun 18, 2018
2.860
2.880
2.820
2.830
41,001
-0.03(-1.05%)
Jun 15, 2018
2.890
2.850
2.860
160,399
+0.01(+0.35%)
Jun 14, 2018
2.850
2.850
2.810
2.850
87,460
+0.04(+1.42%)
Jun 13, 2018
2.780
2.840
2.760
2.810
71,755
-0.01(-0.35%)
Jun 12, 2018
2.790
2.820
2.790
2.820
63,867
+0.01(+0.36%)
Jun 11, 2018
2.810
2.830
2.790
2.810
99,703
+0.01(+0.36%)
Jun 08, 2018
2.830
2.850
2.760
2.800
74,700
-0.04(-1.41%)
Jun 07, 2018
2.810
2.840
2.790
2.840
48,958
+0.04(+1.43%)
Jun 06, 2018
2.790
2.810
2.760
2.800
94,421
+0.02(+0.72%)
Jun 05, 2018
2.730
2.790
2.720
2.780
143,476
+0.07(+2.58%)
Jun 04, 2018
2.810
2.840
2.700
2.710
186,131
-0.12(-4.24%)
Jun 01, 2018
2.880
2.920
2.830
2.830
99,893
-0.08(-2.75%)
May 31, 2018
2.880
2.960
2.880
2.910
169,944
+0.03(+1.04%)
May 30, 2018
2.970
2.970
2.860
2.880
177,762
-0.06(-2.04%)
May 29, 2018
2.820
3.000
2.820
2.940
180,461
+0.13(+4.63%)
May 28, 2018
2.890
2.890
2.800
2.810
35,005
-0.10(-3.44%)
May 25, 2018
2.810
3.000
2.810
2.910
262,117
-0.01(-0.34%)
May 24, 2018
2.850
2.960
2.850
2.920
246,701
+0.09(+3.18%)
May 23, 2018
2.720
2.850
2.720
2.830
64,378
+0.04(+1.43%)
May 22, 2018
2.820
2.870
2.760
2.790
236,175
-0.03(-1.06%)
May 18, 2018
2.820
2.820
2.820
0
+0.10(+3.68%)
May 17, 2018
2.660
2.720
2.660
2.720
60,396
+0.06(+2.26%)
May 16, 2018
2.680
2.690
2.650
2.660
113,830
-0.03(-1.30%)
May 15, 2018
2.670
2.740
2.650
2.695
210,706
-0.08(-3.06%)
May 14, 2018
2.800
2.850
2.750
2.780
215,514
-0.08(-2.80%)
May 11, 2018
2.800
2.890
2.800
2.860
103,985
+0.01(+0.35%)
May 10, 2018
2.810
2.860
2.790
2.850
164,710
+0.08(+2.89%)
May 09, 2018
2.750
2.830
2.750
2.770
267,156
+0.00(+0.00%)
May 08, 2018
2.700
2.770
2.680
2.770
163,800
+0.05(+1.84%)
May 07, 2018
2.670
2.730
2.670
2.720
199,294
+0.01(+0.37%)
May 04, 2018
2.650
2.710
2.650
2.710
106,011
+0.04(+1.50%)
May 03, 2018
2.720
2.720
2.640
2.670
198,436
-0.02(-0.74%)
May 02, 2018
2.630
2.720
2.630
2.690
456,795
+0.00(+0.00%)
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.