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
Regions Financial
(NY:
RF
)
23.11
-0.25 (-1.07%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2015
7.633
7.721
7.560
7.611
17,589,650
+0.05(+0.68%)
Jun 29, 2015
7.619
7.699
7.516
7.560
24,810,888
-0.18(-2.28%)
Jun 26, 2015
7.810
7.858
7.721
7.736
19,433,516
-0.03(-0.38%)
Jun 25, 2015
7.868
7.883
7.707
7.765
20,553,990
-0.07(-0.94%)
Jun 24, 2015
7.876
7.927
7.802
7.839
13,433,703
-0.07(-0.84%)
Jun 23, 2015
7.846
7.945
7.817
7.905
17,535,180
+0.11(+1.41%)
Jun 22, 2015
7.743
7.795
7.714
7.795
12,614,059
+0.12(+1.63%)
Jun 19, 2015
7.677
7.721
7.641
7.670
13,678,495
-0.04(-0.57%)
Jun 18, 2015
7.699
7.721
7.545
7.714
22,609,168
+0.04(+0.57%)
Jun 17, 2015
7.810
7.846
7.648
7.670
19,095,500
-0.12(-1.51%)
Jun 16, 2015
7.714
7.802
7.674
7.787
12,140,713
+0.07(+0.95%)
Jun 15, 2015
7.677
7.758
7.655
7.714
14,665,263
-0.06(-0.76%)
Jun 12, 2015
7.751
7.802
7.725
7.773
12,338,265
+0.01(+0.19%)
Jun 11, 2015
7.817
7.854
7.721
7.758
16,995,654
-0.07(-0.85%)
Jun 10, 2015
7.751
7.898
7.736
7.824
20,335,762
+0.12(+1.53%)
Jun 09, 2015
7.634
7.772
7.590
7.707
24,322,480
+0.09(+1.15%)
Jun 08, 2015
7.641
7.772
7.612
7.619
21,440,152
-0.07(-0.86%)
Jun 05, 2015
7.604
7.758
7.604
7.685
35,495,364
+0.22(+2.94%)
Jun 04, 2015
7.488
7.561
7.444
7.466
21,694,682
-0.06(-0.78%)
Jun 03, 2015
7.429
7.561
7.400
7.524
49,013,480
+0.12(+1.68%)
Jun 02, 2015
7.305
7.418
7.290
7.400
20,292,930
+0.11(+1.50%)
Jun 01, 2015
7.407
7.429
7.276
7.290
20,335,604
-0.08(-1.09%)
May 29, 2015
7.480
7.480
7.356
7.371
17,483,834
-0.09(-1.27%)
May 28, 2015
7.502
7.524
7.400
7.466
14,173,252
-0.04(-0.58%)
May 27, 2015
7.458
7.513
7.440
7.509
11,878,609
+0.07(+0.98%)
May 26, 2015
7.436
7.458
7.385
7.436
14,856,934
-0.03(-0.39%)
May 22, 2015
7.488
7.466
7.466
7.466
9,553,574
-0.01(-0.20%)
May 21, 2015
7.466
7.539
7.436
7.480
18,552,150
-0.01(-0.19%)
May 20, 2015
7.568
7.586
7.466
7.495
12,910,560
-0.09(-1.25%)
May 19, 2015
7.480
7.604
7.473
7.590
21,620,848
+0.13(+1.76%)
May 18, 2015
7.320
7.488
7.312
7.458
20,435,090
+0.17(+2.30%)
May 15, 2015
7.451
7.466
7.261
7.290
25,708,678
-0.15(-2.06%)
May 14, 2015
7.524
7.531
7.422
7.444
20,309,276
-0.05(-0.68%)
May 13, 2015
7.414
7.517
7.363
7.495
20,273,602
+0.07(+0.89%)
May 12, 2015
7.327
7.488
7.298
7.429
29,775,878
+0.07(+0.99%)
May 11, 2015
7.268
7.363
7.246
7.356
17,177,366
+0.10(+1.41%)
May 08, 2015
7.261
7.290
7.188
7.254
27,920,706
+0.03(+0.40%)
May 07, 2015
7.217
7.276
7.144
7.225
21,139,640
-0.02(-0.30%)
May 06, 2015
7.283
7.305
7.173
7.246
19,549,378
+0.01(+0.10%)
May 05, 2015
7.261
7.407
7.239
7.239
35,961,780
-0.05(-0.70%)
May 04, 2015
7.195
7.298
7.188
7.290
16,811,856
+0.11(+1.53%)
May 01, 2015
7.203
7.239
7.122
7.181
16,137,146
+0.00(+0.00%)
Apr 30, 2015
7.152
7.239
7.122
7.181
30,226,930
+0.02(+0.31%)
Apr 29, 2015
7.020
7.225
7.005
7.159
23,947,008
+0.12(+1.66%)
Apr 28, 2015
6.983
7.064
6.962
7.042
16,620,398
+0.06(+0.84%)
Apr 27, 2015
7.027
7.078
6.983
6.983
14,884,860
-0.01(-0.21%)
Apr 24, 2015
7.049
7.078
6.976
6.998
15,194,138
-0.03(-0.42%)
Apr 23, 2015
7.064
7.086
7.005
7.027
14,778,389
-0.08(-1.13%)
Apr 22, 2015
6.947
7.122
6.932
7.108
25,309,826
+0.11(+1.57%)
Apr 21, 2015
7.122
7.210
6.976
6.998
41,706,936
-0.01(-0.10%)
Apr 20, 2015
7.035
7.064
6.962
7.005
20,338,486
+0.00(+0.00%)
Apr 17, 2015
7.042
7.064
6.983
7.005
17,786,820
-0.08(-1.13%)
Apr 16, 2015
7.100
7.108
7.013
7.086
26,196,902
-0.01(-0.10%)
Apr 15, 2015
6.976
7.122
6.940
7.093
27,275,902
+0.12(+1.78%)
Apr 14, 2015
6.998
7.013
6.932
6.969
28,740,866
-0.07(-1.04%)
Apr 13, 2015
6.998
7.071
6.994
7.042
20,389,026
+0.04(+0.52%)
Apr 10, 2015
7.049
7.078
6.969
7.005
24,329,836
-0.06(-0.83%)
Apr 09, 2015
7.035
7.093
6.991
7.064
23,866,074
+0.03(+0.42%)
Apr 08, 2015
7.027
7.104
7.013
7.035
27,071,444
+0.01(+0.10%)
Apr 07, 2015
6.969
7.086
6.962
7.027
16,237,546
+0.05(+0.73%)
Apr 06, 2015
6.779
7.005
6.779
6.976
19,307,986
-0.02(-0.31%)
Apr 02, 2015
6.947
6.998
6.998
6.998
26,686,708
+0.09(+1.27%)
Apr 01, 2015
6.903
6.925
6.815
6.910
26,501,206
+0.01(+0.11%)
Mar 31, 2015
6.786
6.903
6.750
6.903
35,203,836
+0.08(+1.18%)
Mar 30, 2015
6.801
6.859
6.794
6.823
15,552,416
+0.08(+1.19%)
Mar 27, 2015
6.823
6.830
6.706
6.742
21,053,974
-0.06(-0.86%)
Mar 26, 2015
6.764
6.841
6.699
6.801
26,422,954
+0.04(+0.65%)
Mar 25, 2015
6.889
6.889
6.750
6.757
20,460,480
-0.13(-1.91%)
Mar 24, 2015
6.969
6.976
6.867
6.889
22,868,398
-0.09(-1.26%)
Mar 23, 2015
7.027
7.064
6.918
6.976
20,484,084
-0.07(-0.93%)
Mar 20, 2015
6.969
7.042
6.918
7.042
36,195,036
+0.10(+1.47%)
Mar 19, 2015
7.071
7.086
6.772
6.940
52,983,916
-0.14(-1.96%)
Mar 18, 2015
7.217
7.290
6.976
7.078
41,713,576
-0.15(-2.02%)
Mar 17, 2015
7.188
7.239
7.100
7.225
26,081,694
+0.01(+0.10%)
Mar 16, 2015
7.239
7.283
7.130
7.217
18,467,682
-0.02(-0.30%)
Mar 13, 2015
7.203
7.276
7.166
7.239
27,751,926
+0.01(+0.20%)
Mar 12, 2015
7.210
7.276
7.152
7.225
44,986,008
+0.26(+3.67%)
Mar 11, 2015
6.962
7.005
6.940
6.969
14,125,093
+0.03(+0.42%)
Mar 10, 2015
7.005
7.020
6.940
6.940
22,927,168
-0.15(-2.15%)
Mar 09, 2015
7.060
7.165
7.056
7.092
15,168,179
+0.00(+0.00%)
Mar 06, 2015
7.070
7.252
7.034
7.092
27,534,126
+0.04(+0.62%)
Mar 05, 2015
6.940
7.056
6.867
7.049
13,887,776
+0.11(+1.57%)
Mar 04, 2015
6.947
6.991
6.991
6.940
10,816,042
-0.05(-0.73%)
Mar 03, 2015
6.991
7.034
6.954
6.991
15,898,037
-0.06(-0.82%)
Mar 02, 2015
6.983
7.056
6.932
7.049
10,808,187
+0.07(+0.94%)
Feb 27, 2015
6.969
7.020
6.954
6.983
11,120,948
-0.01(-0.10%)
Feb 26, 2015
6.983
7.027
6.932
6.991
14,352,945
+0.00(+0.00%)
Feb 25, 2015
7.034
7.034
6.961
6.991
10,582,150
-0.04(-0.52%)
Feb 24, 2015
6.947
7.070
6.947
7.027
17,509,502
+0.07(+1.04%)
Feb 23, 2015
6.969
6.998
6.889
6.954
16,280,775
-0.07(-0.93%)
Feb 20, 2015
6.903
7.027
6.838
7.020
14,046,941
+0.09(+1.36%)
Feb 19, 2015
6.889
6.947
6.802
6.925
14,116,336
+0.01(+0.21%)
Feb 18, 2015
7.034
7.020
6.889
6.911
15,215,340
-0.12(-1.76%)
Feb 17, 2015
6.896
7.034
6.860
7.034
18,317,912
+0.12(+1.68%)
Feb 13, 2015
6.947
6.918
6.918
6.918
15,005,786
-0.01(-0.21%)
Feb 12, 2015
6.838
6.969
6.794
6.932
22,383,624
+0.16(+2.36%)
Feb 11, 2015
6.765
6.831
6.729
6.773
22,392,306
-0.02(-0.32%)
Feb 10, 2015
6.838
6.882
6.733
6.794
18,485,474
-0.01(-0.11%)
Feb 09, 2015
6.845
6.867
6.765
6.802
24,882,296
-0.15(-2.09%)
Feb 06, 2015
6.896
7.056
6.860
6.947
45,633,500
+0.26(+3.91%)
Feb 05, 2015
6.605
6.714
6.605
6.685
19,707,054
+0.12(+1.77%)
Feb 04, 2015
6.591
6.671
6.569
6.569
23,675,964
-0.05(-0.77%)
Feb 03, 2015
6.504
6.642
6.504
6.620
25,667,328
+0.13(+2.02%)
Feb 02, 2015
6.380
6.511
6.322
6.489
29,423,150
+0.17(+2.64%)
Jan 30, 2015
6.315
6.467
6.300
6.322
27,271,920
-0.11(-1.69%)
Jan 29, 2015
6.337
6.453
6.315
6.431
29,867,144
+0.08(+1.26%)
Jan 28, 2015
6.584
6.591
6.344
6.351
29,111,658
-0.17(-2.56%)
Jan 27, 2015
6.518
6.598
6.453
6.518
26,452,662
-0.08(-1.21%)
Jan 26, 2015
6.540
6.634
6.518
6.598
28,967,510
+0.05(+0.78%)
Jan 23, 2015
6.656
6.729
6.536
6.547
30,374,290
-0.13(-1.96%)
Jan 22, 2015
6.373
6.751
6.366
6.678
42,921,964
+0.35(+5.51%)
Jan 21, 2015
6.395
6.431
6.300
6.329
37,103,968
-0.02(-0.34%)
Jan 20, 2015
6.438
6.591
6.242
6.351
68,442,512
-0.24(-3.64%)
Jan 16, 2015
6.525
6.653
6.467
6.591
56,592,028
+0.06(+0.89%)
Jan 15, 2015
6.591
6.671
6.467
6.533
34,209,868
-0.12(-1.86%)
Jan 14, 2015
6.714
6.765
6.598
6.656
33,854,648
-0.17(-2.45%)
Jan 13, 2015
6.983
7.056
6.773
6.823
26,074,958
-0.11(-1.57%)
Jan 12, 2015
7.085
7.114
6.896
6.932
23,703,000
-0.14(-1.95%)
Jan 09, 2015
7.281
7.288
7.041
7.070
20,590,938
-0.21(-2.89%)
Jan 08, 2015
7.245
7.296
7.201
7.281
19,401,780
+0.11(+1.52%)
Jan 07, 2015
7.216
7.238
7.081
7.172
19,901,744
+0.04(+0.61%)
Jan 06, 2015
7.347
7.354
7.100
7.129
30,480,818
-0.25(-3.35%)
Jan 05, 2015
7.601
7.630
7.348
7.376
17,336,326
-0.26(-3.43%)
Jan 02, 2015
7.739
7.761
7.528
7.637
13,152,805
-0.04(-0.47%)
Dec 31, 2014
7.804
7.674
7.674
7.674
8,572,159
-0.10(-1.31%)
Dec 30, 2014
7.775
7.826
7.724
7.775
10,900,927
-0.02(-0.28%)
Dec 29, 2014
7.739
7.870
7.724
7.797
14,025,309
+0.04(+0.47%)
Dec 26, 2014
7.754
7.812
7.732
7.761
8,963,167
+0.01(+0.09%)
Dec 24, 2014
7.768
7.754
7.754
7.754
6,680,369
+0.01(+0.09%)
Dec 23, 2014
7.666
7.786
7.641
7.746
15,646,394
+0.11(+1.43%)
Dec 22, 2014
7.615
7.645
7.550
7.637
11,733,642
+0.04(+0.57%)
Dec 19, 2014
7.623
7.666
7.586
7.594
23,940,496
+0.01(+0.10%)
Dec 18, 2014
7.492
7.594
7.485
7.586
27,410,498
+0.16(+2.15%)
Dec 17, 2014
7.245
7.434
7.209
7.427
29,715,540
+0.22(+3.02%)
Dec 16, 2014
7.100
7.303
7.070
7.209
37,103,812
+0.04(+0.61%)
Dec 15, 2014
7.310
7.332
7.143
7.165
21,706,460
-0.11(-1.50%)
Dec 12, 2014
7.325
7.376
7.252
7.274
18,171,056
-0.12(-1.57%)
Dec 11, 2014
7.376
7.492
7.347
7.390
20,374,242
+0.02(+0.30%)
Dec 10, 2014
7.521
7.594
7.354
7.368
23,103,986
-0.19(-2.50%)
Dec 09, 2014
7.405
7.565
7.377
7.557
22,299,834
+0.06(+0.77%)
Dec 08, 2014
7.485
7.615
7.434
7.499
25,245,608
+0.00(+0.00%)
Dec 05, 2014
7.377
7.485
7.355
7.499
33,511,824
+0.19(+2.57%)
Dec 04, 2014
7.203
7.311
7.152
7.311
26,279,466
+0.11(+1.51%)
Dec 03, 2014
7.123
7.217
7.087
7.203
13,371,392
+0.07(+1.01%)
Dec 02, 2014
7.044
7.181
7.044
7.131
21,440,996
+0.07(+0.92%)
Dec 01, 2014
7.239
7.247
7.037
7.066
23,924,646
-0.22(-2.98%)
Nov 28, 2014
7.340
7.369
7.268
7.283
9,653,167
-0.05(-0.69%)
Nov 26, 2014
7.340
7.333
7.333
7.333
12,664,317
+0.00(+0.00%)
Nov 25, 2014
7.377
7.384
7.304
7.333
14,300,516
-0.03(-0.39%)
Nov 24, 2014
7.304
7.377
7.304
7.362
14,039,105
+0.10(+1.39%)
Nov 21, 2014
7.326
7.369
7.261
7.261
14,958,796
+0.01(+0.10%)
Nov 20, 2014
7.246
7.254
7.181
7.254
19,991,528
-0.03(-0.40%)
Nov 19, 2014
7.304
7.322
7.225
7.283
14,421,328
-0.01(-0.20%)
Nov 18, 2014
7.290
7.337
7.290
7.297
10,980,270
-0.01(-0.10%)
Nov 17, 2014
7.319
7.330
7.275
7.304
14,241,121
-0.05(-0.69%)
Nov 14, 2014
7.333
7.391
7.326
7.355
17,639,702
+0.00(+0.00%)
Nov 13, 2014
7.369
7.398
7.304
7.355
16,001,959
-0.03(-0.39%)
Nov 12, 2014
7.340
7.384
7.304
7.384
17,075,734
+0.01(+0.20%)
Nov 11, 2014
7.398
7.438
7.348
7.369
11,415,076
-0.03(-0.39%)
Nov 10, 2014
7.377
7.398
7.333
7.398
16,907,696
+0.05(+0.69%)
Nov 07, 2014
7.340
7.391
7.297
7.348
24,022,552
-0.05(-0.68%)
Nov 06, 2014
7.311
7.427
7.239
7.398
26,947,590
+0.09(+1.19%)
Nov 05, 2014
7.290
7.333
7.239
7.311
27,689,272
+0.07(+1.00%)
Nov 04, 2014
7.261
7.290
7.181
7.239
21,610,108
-0.01(-0.20%)
Nov 03, 2014
7.152
7.290
7.145
7.254
23,791,266
+0.07(+1.01%)
Oct 31, 2014
7.138
7.210
7.109
7.181
23,562,568
+0.12(+1.74%)
Oct 30, 2014
7.029
7.123
6.979
7.058
20,470,960
+0.00(+0.00%)
Oct 29, 2014
6.943
7.109
6.928
7.058
24,326,036
+0.09(+1.35%)
Oct 28, 2014
6.805
6.979
6.805
6.964
18,119,396
+0.17(+2.45%)
Oct 27, 2014
6.805
6.827
6.755
6.798
16,976,250
-0.03(-0.42%)
Oct 24, 2014
6.827
6.863
6.747
6.827
22,278,512
+0.02(+0.32%)
Oct 23, 2014
6.791
6.878
6.769
6.805
27,556,786
+0.11(+1.62%)
Oct 22, 2014
6.653
6.769
6.646
6.697
46,421,608
+0.00(+0.00%)
Oct 21, 2014
6.668
6.805
6.610
6.697
59,396,124
+0.07(+1.09%)
Oct 20, 2014
6.567
6.697
6.567
6.624
30,595,450
+0.04(+0.66%)
Oct 17, 2014
6.610
6.689
6.538
6.581
35,114,736
+0.03(+0.44%)
Oct 16, 2014
6.480
6.592
6.458
6.552
44,018,176
-0.03(-0.44%)
Oct 15, 2014
6.704
6.726
6.400
6.581
42,278,292
-0.30(-4.41%)
Oct 14, 2014
6.892
6.943
6.841
6.885
28,553,858
+0.07(+0.95%)
Oct 13, 2014
6.964
7.022
6.820
6.820
27,587,760
-0.12(-1.67%)
Oct 10, 2014
7.022
7.123
6.935
6.935
21,903,422
-0.09(-1.34%)
Oct 09, 2014
7.160
7.189
7.029
7.029
27,210,854
-0.20(-2.80%)
Oct 08, 2014
7.116
7.246
7.102
7.232
25,116,248
+0.10(+1.42%)
Oct 07, 2014
7.239
7.246
7.131
7.131
34,179,152
-0.09(-1.20%)
Oct 06, 2014
7.326
7.333
7.217
7.217
12,687,076
-0.09(-1.19%)
Oct 03, 2014
7.239
7.319
7.232
7.304
21,812,462
+0.14(+1.92%)
Oct 02, 2014
7.152
7.210
7.066
7.167
17,436,086
+0.01(+0.20%)
Oct 01, 2014
7.254
7.268
7.123
7.152
21,811,432
-0.11(-1.49%)
Sep 30, 2014
7.290
7.333
7.217
7.261
19,720,598
-0.01(-0.20%)
Sep 29, 2014
7.232
7.326
7.225
7.275
14,387,831
-0.04(-0.59%)
Sep 26, 2014
7.290
7.348
7.275
7.319
17,599,478
+0.04(+0.60%)
Sep 25, 2014
7.340
7.355
7.239
7.275
15,774,595
-0.09(-1.18%)
Sep 24, 2014
7.355
7.390
7.275
7.362
19,564,126
+0.00(+0.00%)
Sep 23, 2014
7.456
7.499
7.362
7.362
15,907,962
-0.12(-1.55%)
Sep 22, 2014
7.565
7.572
7.463
7.478
19,715,108
-0.07(-0.96%)
Sep 19, 2014
7.673
7.688
7.507
7.550
21,765,350
-0.07(-0.95%)
Sep 18, 2014
7.550
7.688
7.536
7.622
29,936,896
+0.12(+1.54%)
Sep 17, 2014
7.384
7.601
7.369
7.507
35,382,604
+0.12(+1.67%)
Sep 16, 2014
7.398
7.467
7.377
7.384
16,903,070
-0.05(-0.68%)
Sep 15, 2014
7.456
7.499
7.384
7.434
20,411,520
-0.05(-0.68%)
Sep 12, 2014
7.456
7.536
7.434
7.485
34,142,996
+0.05(+0.68%)
Sep 11, 2014
7.333
7.442
7.333
7.434
17,476,056
+0.06(+0.78%)
Sep 10, 2014
7.203
7.398
7.196
7.377
23,749,014
+0.18(+2.51%)
Sep 09, 2014
7.275
7.296
7.196
7.196
16,769,534
-0.11(-1.48%)
Sep 08, 2014
7.282
7.311
7.246
7.304
10,403,380
+0.01(+0.10%)
Sep 05, 2014
7.282
7.304
7.210
7.296
10,503,950
+0.00(+0.00%)
Sep 04, 2014
7.311
7.383
7.296
7.296
15,121,077
+0.01(+0.20%)
Sep 03, 2014
7.354
7.390
7.268
7.282
25,340,924
-0.04(-0.59%)
Sep 02, 2014
7.325
7.394
7.268
7.325
22,488,892
+0.02(+0.30%)
Aug 29, 2014
7.282
7.304
7.304
7.304
10,160,739
+0.03(+0.40%)
Aug 28, 2014
7.289
7.304
7.253
7.275
8,320,348
-0.04(-0.49%)
Aug 27, 2014
7.397
7.404
7.296
7.311
8,448,503
-0.07(-0.97%)
Aug 26, 2014
7.361
7.419
7.332
7.383
15,351,784
+0.03(+0.39%)
Aug 25, 2014
7.311
7.368
7.296
7.354
9,716,222
+0.09(+1.19%)
Aug 22, 2014
7.268
7.368
7.239
7.268
10,836,128
-0.01(-0.20%)
Aug 21, 2014
7.167
7.325
7.153
7.282
16,679,098
+0.12(+1.61%)
Aug 20, 2014
7.109
7.189
7.109
7.167
10,456,266
+0.06(+0.81%)
Aug 19, 2014
7.174
7.217
7.102
7.109
16,140,222
-0.05(-0.70%)
Aug 18, 2014
7.088
7.210
7.066
7.160
13,717,273
+0.12(+1.74%)
Aug 15, 2014
7.145
7.214
7.009
7.037
24,512,428
-0.09(-1.21%)
Aug 14, 2014
7.124
7.174
7.095
7.124
11,169,164
-0.01(-0.10%)
Aug 13, 2014
7.030
7.145
7.030
7.131
23,760,894
+0.12(+1.75%)
Aug 12, 2014
6.987
7.059
6.987
7.009
9,027,086
+0.01(+0.21%)
Aug 11, 2014
7.066
7.073
6.987
6.994
11,504,664
-0.03(-0.41%)
Aug 08, 2014
7.016
7.019
6.951
7.023
18,387,684
+0.04(+0.51%)
Aug 07, 2014
7.117
7.117
6.944
6.987
17,663,958
-0.09(-1.32%)
Aug 06, 2014
7.066
7.192
7.045
7.081
17,082,860
-0.01(-0.10%)
Aug 05, 2014
7.102
7.196
7.059
7.088
15,118,402
-0.06(-0.91%)
Aug 04, 2014
7.203
7.246
7.073
7.153
17,781,072
-0.04(-0.50%)
Aug 01, 2014
7.253
7.288
7.102
7.189
20,101,416
-0.11(-1.48%)
Jul 31, 2014
7.361
7.404
7.275
7.296
20,678,204
-0.12(-1.55%)
Jul 30, 2014
7.376
7.462
7.340
7.412
14,175,810
+0.09(+1.18%)
Jul 29, 2014
7.340
7.390
7.304
7.325
14,769,424
-0.04(-0.59%)
Jul 28, 2014
7.448
7.462
7.347
7.368
14,092,771
-0.09(-1.16%)
Jul 25, 2014
7.376
7.469
7.376
7.455
16,560,199
+0.05(+0.68%)
Jul 24, 2014
7.282
7.426
7.268
7.404
21,640,380
+0.14(+1.88%)
Jul 23, 2014
7.253
7.340
7.230
7.268
21,685,170
+0.00(+0.00%)
Jul 22, 2014
7.426
7.448
7.153
7.268
38,006,776
-0.06(-0.88%)
Jul 21, 2014
7.376
7.376
7.275
7.332
37,666,216
-0.04(-0.59%)
Jul 18, 2014
7.404
7.437
7.325
7.376
22,556,762
+0.03(+0.39%)
Jul 17, 2014
7.613
7.627
7.325
7.347
32,128,732
-0.30(-3.95%)
Jul 16, 2014
7.764
7.764
7.635
7.649
14,501,564
-0.07(-0.93%)
Jul 15, 2014
7.678
7.764
7.663
7.721
14,846,139
+0.08(+1.04%)
Jul 14, 2014
7.707
7.728
7.627
7.642
8,174,760
+0.01(+0.09%)
Jul 11, 2014
7.563
7.692
7.527
7.635
14,747,825
+0.04(+0.57%)
Jul 10, 2014
7.534
7.642
7.498
7.591
16,940,306
-0.06(-0.75%)
Jul 09, 2014
7.627
7.685
7.620
7.649
11,494,913
+0.04(+0.57%)
Jul 08, 2014
7.714
7.743
7.584
7.606
12,792,565
-0.14(-1.86%)
Jul 07, 2014
7.793
7.793
7.721
7.750
13,888,512
-0.07(-0.92%)
Jul 03, 2014
7.771
7.822
7.822
7.822
7,608,811
+0.12(+1.59%)
Jul 02, 2014
7.757
7.800
7.692
7.699
9,507,965
-0.04(-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.