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
Fortuna Silver Mines
(NY:
FSM
)
5.840
+0.410 (+7.55%)
Official Closing Price
Updated: 7:00 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, 2014
4.120
4.220
4.050
4.150
210,114
+0.00(+0.00%)
Apr 29, 2014
3.910
4.150
3.910
4.150
206,461
+0.27(+6.96%)
Apr 28, 2014
3.990
3.990
3.873
3.880
139,524
-0.11(-2.76%)
Apr 25, 2014
3.950
3.990
3.860
3.990
122,879
+0.09(+2.31%)
Apr 24, 2014
3.890
4.010
3.851
3.900
141,113
-0.06(-1.52%)
Apr 23, 2014
3.910
3.990
3.840
3.960
146,216
+0.05(+1.28%)
Apr 22, 2014
3.770
3.910
3.720
3.910
246,326
+0.15(+3.99%)
Apr 21, 2014
3.800
3.810
3.660
3.760
113,931
-0.02(-0.53%)
Apr 17, 2014
3.870
3.780
3.780
3.780
114,500
-0.12(-3.08%)
Apr 16, 2014
3.910
3.970
3.842
3.900
43,751
+0.01(+0.26%)
Apr 15, 2014
3.870
3.910
3.790
3.890
143,061
-0.08(-2.02%)
Apr 14, 2014
3.900
4.080
3.860
3.970
257,582
+0.19(+5.03%)
Apr 11, 2014
3.790
3.850
3.758
3.780
175,640
-0.05(-1.31%)
Apr 10, 2014
4.010
4.030
3.830
3.830
148,854
-0.12(-3.04%)
Apr 09, 2014
3.870
4.040
3.800
3.950
152,430
+0.01(+0.25%)
Apr 08, 2014
3.910
3.950
3.840
3.940
264,446
+0.11(+2.87%)
Apr 07, 2014
3.940
4.030
3.800
3.830
417,770
-0.11(-2.79%)
Apr 04, 2014
3.980
4.000
3.910
3.940
262,246
+0.09(+2.34%)
Apr 03, 2014
3.870
3.930
3.840
3.850
320,062
-0.05(-1.28%)
Apr 02, 2014
3.870
3.970
3.850
3.900
244,572
+0.17(+4.56%)
Apr 01, 2014
3.740
3.800
3.700
3.730
171,098
+0.06(+1.63%)
Mar 31, 2014
3.700
3.760
3.660
3.670
221,805
-0.04(-1.08%)
Mar 28, 2014
3.600
3.780
3.590
3.710
142,373
+0.10(+2.77%)
Mar 27, 2014
3.450
3.750
3.410
3.610
245,277
+0.03(+0.84%)
Mar 26, 2014
3.750
3.790
3.580
3.580
284,400
-0.15(-4.02%)
Mar 25, 2014
3.730
3.820
3.695
3.730
285,074
+0.04(+1.08%)
Mar 24, 2014
3.820
3.820
3.630
3.690
337,415
-0.16(-4.16%)
Mar 21, 2014
3.960
4.000
3.820
3.850
339,427
+0.01(+0.26%)
Mar 20, 2014
3.620
3.960
3.610
3.840
648,936
+0.24(+6.67%)
Mar 19, 2014
3.890
3.920
3.571
3.600
861,193
-0.24(-6.25%)
Mar 18, 2014
3.950
4.170
3.800
3.840
875,975
-0.22(-5.42%)
Mar 17, 2014
4.690
4.720
4.060
4.060
1,059,029
-0.68(-14.35%)
Mar 14, 2014
4.650
4.790
4.610
4.740
393,520
+0.15(+3.27%)
Mar 13, 2014
4.370
4.600
4.340
4.590
299,994
+0.23(+5.28%)
Mar 12, 2014
4.360
4.400
4.285
4.360
117,507
+0.13(+3.07%)
Mar 11, 2014
4.300
4.390
4.210
4.230
228,158
+0.03(+0.71%)
Mar 10, 2014
4.260
4.290
4.150
4.200
132,608
-0.10(-2.33%)
Mar 07, 2014
4.280
4.360
4.240
4.300
124,058
-0.13(-2.93%)
Mar 06, 2014
4.400
4.450
4.380
4.430
98,966
+0.06(+1.37%)
Mar 05, 2014
4.380
4.470
4.310
4.370
213,682
-0.04(-0.91%)
Mar 04, 2014
4.410
4.480
4.370
4.410
127,409
-0.01(-0.23%)
Mar 03, 2014
4.490
4.640
4.420
4.420
333,030
+0.12(+2.79%)
Feb 28, 2014
4.340
4.370
4.240
4.300
146,347
+0.02(+0.47%)
Feb 27, 2014
4.250
4.450
4.240
4.280
221,592
+0.04(+0.94%)
Feb 26, 2014
4.360
4.410
4.220
4.240
264,041
-0.17(-3.85%)
Feb 25, 2014
4.490
4.510
4.382
4.410
275,648
-0.12(-2.65%)
Feb 24, 2014
4.620
4.650
4.520
4.530
237,267
-0.03(-0.66%)
Feb 21, 2014
4.600
4.600
4.380
4.560
301,411
-0.02(-0.44%)
Feb 20, 2014
4.250
4.620
4.220
4.580
316,655
+0.35(+8.27%)
Feb 19, 2014
4.460
4.560
4.200
4.230
551,894
-0.36(-7.84%)
Feb 18, 2014
4.640
4.690
4.480
4.590
516,558
-0.01(-0.22%)
Feb 14, 2014
4.560
4.600
4.600
4.600
428,400
+0.19(+4.31%)
Feb 13, 2014
4.140
4.470
4.140
4.410
274,048
+0.25(+6.01%)
Feb 12, 2014
4.500
4.530
4.160
4.160
339,217
-0.32(-7.14%)
Feb 11, 2014
4.340
4.570
4.277
4.480
555,165
+0.24(+5.66%)
Feb 10, 2014
4.210
4.420
4.210
4.240
457,971
+0.09(+2.17%)
Feb 07, 2014
3.880
4.170
3.870
4.150
429,178
+0.31(+8.07%)
Feb 06, 2014
3.830
3.900
3.750
3.840
130,165
+0.05(+1.32%)
Feb 05, 2014
3.880
3.950
3.780
3.790
133,416
+0.00(+0.00%)
Feb 04, 2014
3.650
3.820
3.650
3.790
142,965
+0.11(+2.99%)
Feb 03, 2014
3.680
3.761
3.620
3.680
103,314
+0.06(+1.66%)
Jan 31, 2014
3.690
3.710
3.540
3.620
134,625
-0.04(-1.09%)
Jan 30, 2014
3.630
3.680
3.580
3.660
151,850
-0.11(-2.92%)
Jan 29, 2014
3.720
3.801
3.580
3.770
223,285
+0.17(+4.72%)
Jan 28, 2014
3.550
3.610
3.490
3.600
160,823
+0.10(+2.86%)
Jan 27, 2014
3.670
3.730
3.470
3.500
261,244
-0.17(-4.63%)
Jan 24, 2014
3.900
3.950
3.580
3.670
444,647
-0.16(-4.18%)
Jan 23, 2014
3.910
4.060
3.810
3.830
278,422
+0.08(+2.13%)
Jan 22, 2014
3.890
4.000
3.750
3.750
497,004
-0.10(-2.60%)
Jan 21, 2014
3.430
3.880
3.370
3.850
562,961
+0.38(+10.95%)
Jan 17, 2014
3.370
3.470
3.470
3.470
276,100
+0.17(+5.15%)
Jan 16, 2014
3.280
3.340
3.250
3.300
104,939
+0.06(+1.85%)
Jan 15, 2014
3.230
3.327
3.190
3.240
255,447
+0.01(+0.31%)
Jan 14, 2014
3.310
3.430
3.210
3.230
415,139
-0.15(-4.44%)
Jan 13, 2014
3.040
3.380
2.980
3.380
308,741
+0.40(+13.42%)
Jan 10, 2014
2.980
3.030
2.930
2.980
127,304
+0.06(+2.05%)
Jan 09, 2014
2.960
3.010
2.910
2.920
96,653
-0.08(-2.67%)
Jan 08, 2014
2.950
3.060
2.920
3.000
136,706
-0.02(-0.66%)
Jan 07, 2014
2.930
3.020
2.920
3.020
128,824
+0.05(+1.68%)
Jan 06, 2014
2.910
3.000
2.910
2.970
173,553
+0.04(+1.37%)
Jan 03, 2014
2.980
3.010
2.920
2.930
144,344
-0.03(-1.01%)
Jan 02, 2014
2.950
3.030
2.920
2.960
184,536
+0.09(+3.14%)
Dec 31, 2013
2.770
2.870
2.870
2.870
228,700
+0.06(+2.14%)
Dec 30, 2013
2.840
2.880
2.780
2.810
213,242
-0.03(-1.06%)
Dec 27, 2013
2.690
2.840
2.680
2.840
218,472
+0.15(+5.58%)
Dec 26, 2013
2.650
2.770
2.650
2.690
170,670
+0.02(+0.75%)
Dec 24, 2013
2.660
2.700
2.620
2.670
179,991
+0.03(+1.14%)
Dec 23, 2013
2.590
2.690
2.590
2.640
147,198
+0.05(+1.93%)
Dec 20, 2013
2.610
2.680
2.580
2.590
149,325
-0.01(-0.38%)
Dec 19, 2013
2.650
2.680
2.600
2.600
176,746
-0.11(-4.06%)
Dec 18, 2013
2.800
2.890
2.700
2.710
203,664
-0.08(-2.87%)
Dec 17, 2013
2.840
2.850
2.740
2.790
74,613
-0.07(-2.45%)
Dec 16, 2013
2.770
3.000
2.770
2.860
214,817
+0.07(+2.51%)
Dec 13, 2013
2.710
2.810
2.710
2.790
106,040
+0.09(+3.33%)
Dec 12, 2013
2.780
2.809
2.700
2.700
195,006
-0.14(-4.93%)
Dec 11, 2013
2.950
2.980
2.810
2.840
160,982
-0.10(-3.40%)
Dec 10, 2013
3.010
3.190
2.920
2.940
320,038
+0.05(+1.73%)
Dec 09, 2013
2.900
2.920
2.860
2.890
139,206
+0.03(+1.05%)
Dec 06, 2013
2.860
2.941
2.823
2.860
196,325
+0.02(+0.70%)
Dec 05, 2013
2.820
2.890
2.780
2.840
133,010
-0.07(-2.41%)
Dec 04, 2013
2.920
2.966
2.800
2.910
294,980
+0.03(+1.04%)
Dec 03, 2013
3.120
3.127
2.870
2.880
260,895
-0.24(-7.69%)
Dec 02, 2013
3.330
3.350
3.060
3.120
357,327
-0.26(-7.69%)
Nov 29, 2013
3.420
3.420
3.330
3.380
100,978
+0.01(+0.30%)
Nov 27, 2013
3.360
3.400
3.270
3.370
86,997
+0.03(+0.90%)
Nov 26, 2013
3.400
3.460
3.310
3.340
179,482
-0.11(-3.19%)
Nov 25, 2013
3.340
3.500
3.250
3.450
152,162
+0.08(+2.37%)
Nov 22, 2013
3.460
3.490
3.340
3.370
122,184
-0.07(-2.03%)
Nov 21, 2013
3.340
3.450
3.250
3.440
158,434
+0.03(+0.88%)
Nov 20, 2013
3.480
3.510
3.340
3.410
126,818
-0.11(-3.12%)
Nov 19, 2013
3.500
3.520
3.450
3.520
85,899
+0.02(+0.57%)
Nov 18, 2013
3.600
3.610
3.450
3.500
201,114
-0.12(-3.31%)
Nov 15, 2013
3.750
3.750
3.620
3.620
92,358
-0.10(-2.69%)
Nov 14, 2013
3.710
3.780
3.600
3.720
168,780
+0.05(+1.36%)
Nov 13, 2013
3.510
3.690
3.500
3.670
90,677
+0.15(+4.26%)
Nov 12, 2013
3.650
3.700
3.481
3.520
107,518
-0.16(-4.35%)
Nov 11, 2013
3.560
3.700
3.481
3.680
149,995
+0.08(+2.22%)
Nov 08, 2013
3.600
3.620
3.460
3.600
200,486
-0.05(-1.37%)
Nov 07, 2013
3.740
3.780
3.650
3.650
132,034
-0.12(-3.18%)
Nov 06, 2013
3.850
3.890
3.721
3.770
132,334
-0.06(-1.57%)
Nov 05, 2013
3.860
3.900
3.730
3.830
152,527
-0.08(-2.05%)
Nov 04, 2013
3.900
3.920
3.830
3.910
115,495
+0.07(+1.82%)
Nov 01, 2013
3.900
3.950
3.800
3.840
360,642
-0.09(-2.29%)
Oct 31, 2013
3.970
4.050
3.870
3.930
304,785
-0.21(-5.07%)
Oct 30, 2013
4.150
4.245
4.000
4.140
310,059
+0.06(+1.47%)
Oct 29, 2013
4.150
4.150
4.040
4.080
145,946
-0.08(-1.92%)
Oct 28, 2013
4.220
4.230
4.071
4.160
289,366
-0.03(-0.72%)
Oct 25, 2013
4.060
4.211
4.000
4.190
197,181
+0.07(+1.70%)
Oct 24, 2013
4.030
4.130
3.970
4.120
166,405
+0.18(+4.57%)
Oct 23, 2013
4.000
4.030
3.820
3.940
289,578
-0.09(-2.23%)
Oct 22, 2013
3.810
4.070
3.810
4.030
365,506
+0.26(+6.90%)
Oct 21, 2013
3.720
3.780
3.680
3.770
155,201
+0.09(+2.45%)
Oct 18, 2013
3.560
3.700
3.550
3.680
140,275
+0.08(+2.22%)
Oct 17, 2013
3.340
3.640
3.340
3.600
411,506
+0.38(+11.80%)
Oct 16, 2013
3.310
3.320
3.170
3.220
215,940
-0.12(-3.59%)
Oct 15, 2013
3.280
3.340
3.220
3.340
181,433
-0.02(-0.60%)
Oct 14, 2013
3.360
3.520
3.360
3.360
92,479
-0.02(-0.59%)
Oct 11, 2013
3.500
3.510
3.330
3.380
219,162
-0.16(-4.52%)
Oct 10, 2013
3.590
3.590
3.490
3.540
171,703
-0.03(-0.84%)
Oct 09, 2013
3.500
3.630
3.390
3.570
169,160
-0.03(-0.83%)
Oct 08, 2013
3.700
3.790
3.530
3.600
173,589
-0.12(-3.23%)
Oct 07, 2013
3.620
3.740
3.580
3.720
125,049
+0.17(+4.79%)
Oct 04, 2013
3.520
3.630
3.460
3.550
124,333
+0.04(+1.14%)
Oct 03, 2013
3.610
3.660
3.510
3.510
138,473
-0.09(-2.50%)
Oct 02, 2013
3.580
3.700
3.580
3.600
236,494
+0.02(+0.56%)
Oct 01, 2013
3.560
3.590
3.420
3.580
197,724
-0.07(-1.92%)
Sep 30, 2013
3.730
3.760
3.620
3.650
137,070
-0.08(-2.14%)
Sep 27, 2013
3.750
3.860
3.665
3.730
189,695
+0.00(+0.00%)
Sep 26, 2013
3.930
3.979
3.650
3.730
324,890
-0.19(-4.85%)
Sep 25, 2013
3.810
3.970
3.810
3.920
206,833
+0.13(+3.43%)
Sep 24, 2013
3.680
3.900
3.630
3.790
228,364
+0.07(+1.88%)
Sep 23, 2013
3.860
3.970
3.700
3.720
206,848
-0.15(-3.88%)
Sep 20, 2013
4.100
4.120
3.830
3.870
459,304
-0.37(-8.73%)
Sep 19, 2013
4.340
4.440
4.110
4.240
461,631
-0.04(-0.93%)
Sep 18, 2013
3.770
4.330
3.740
4.280
430,221
+0.46(+12.04%)
Sep 17, 2013
3.800
3.860
3.761
3.820
93,944
+0.03(+0.79%)
Sep 16, 2013
3.860
3.860
3.710
3.790
202,520
+0.01(+0.26%)
Sep 13, 2013
3.690
3.850
3.630
3.780
199,892
+0.04(+1.07%)
Sep 12, 2013
3.870
3.870
3.700
3.740
374,440
-0.29(-7.20%)
Sep 11, 2013
3.960
4.090
3.860
4.030
115,110
+0.07(+1.77%)
Sep 10, 2013
4.140
4.140
3.880
3.960
288,485
-0.30(-7.04%)
Sep 09, 2013
4.210
4.280
4.100
4.260
187,347
+0.04(+0.95%)
Sep 06, 2013
4.160
4.280
4.160
4.220
191,647
+0.14(+3.43%)
Sep 05, 2013
4.220
4.240
4.000
4.080
283,838
-0.14(-3.32%)
Sep 04, 2013
4.140
4.279
4.100
4.220
199,060
-0.03(-0.71%)
Sep 03, 2013
4.320
4.380
4.161
4.250
257,150
+0.10(+2.41%)
Aug 30, 2013
4.170
4.310
4.090
4.150
172,000
-0.08(-1.89%)
Aug 29, 2013
4.200
4.380
4.060
4.230
299,748
-0.02(-0.47%)
Aug 28, 2013
4.420
4.480
4.220
4.250
281,042
-0.05(-1.16%)
Aug 27, 2013
4.580
4.699
4.210
4.300
446,077
-0.17(-3.80%)
Aug 26, 2013
4.400
4.540
4.380
4.470
364,330
+0.08(+1.82%)
Aug 23, 2013
4.260
4.410
4.260
4.390
257,738
+0.11(+2.57%)
Aug 22, 2013
4.200
4.350
4.180
4.280
259,095
+0.08(+1.90%)
Aug 21, 2013
4.280
4.300
4.120
4.200
197,310
-0.11(-2.55%)
Aug 20, 2013
4.330
4.449
4.250
4.310
269,170
-0.02(-0.46%)
Aug 19, 2013
4.390
4.459
4.170
4.330
264,540
-0.01(-0.23%)
Aug 16, 2013
4.480
4.580
4.260
4.340
563,635
-0.05(-1.14%)
Aug 15, 2013
4.070
4.470
4.030
4.390
446,298
+0.30(+7.33%)
Aug 14, 2013
3.860
4.100
3.830
4.090
311,212
+0.24(+6.23%)
Aug 13, 2013
3.820
3.860
3.630
3.850
320,712
+0.03(+0.79%)
Aug 12, 2013
3.770
3.890
3.710
3.820
343,597
+0.28(+7.91%)
Aug 09, 2013
3.350
3.590
3.290
3.540
194,752
+0.21(+6.31%)
Aug 08, 2013
3.170
3.380
3.170
3.330
234,960
+0.21(+6.73%)
Aug 07, 2013
3.220
3.250
3.090
3.120
165,095
-0.10(-3.11%)
Aug 06, 2013
3.350
3.360
3.200
3.220
224,171
-0.16(-4.73%)
Aug 05, 2013
3.450
3.450
3.320
3.380
124,882
-0.07(-2.03%)
Aug 02, 2013
3.460
3.560
3.400
3.450
120,201
+0.03(+0.88%)
Aug 01, 2013
3.510
3.520
3.400
3.420
119,066
-0.07(-2.01%)
Jul 31, 2013
3.500
3.580
3.420
3.490
166,362
-0.04(-1.13%)
Jul 30, 2013
3.640
3.660
3.470
3.530
224,353
-0.15(-4.08%)
Jul 29, 2013
3.610
3.690
3.600
3.680
271,748
-0.03(-0.81%)
Jul 26, 2013
3.690
3.710
3.555
3.710
147,691
+0.00(+0.00%)
Jul 25, 2013
3.700
3.840
3.680
3.710
180,313
-0.03(-0.80%)
Jul 24, 2013
3.820
3.850
3.620
3.740
203,913
-0.09(-2.35%)
Jul 23, 2013
3.680
3.850
3.570
3.830
280,276
+0.15(+4.08%)
Jul 22, 2013
3.650
3.710
3.500
3.680
312,540
+0.23(+6.67%)
Jul 19, 2013
3.450
3.469
3.360
3.450
123,695
+0.02(+0.58%)
Jul 18, 2013
3.390
3.450
3.285
3.430
136,376
+0.05(+1.48%)
Jul 17, 2013
3.540
3.540
3.321
3.380
160,234
-0.12(-3.43%)
Jul 16, 2013
3.320
3.500
3.290
3.500
221,366
+0.18(+5.42%)
Jul 15, 2013
3.370
3.372
3.270
3.320
113,911
-0.01(-0.30%)
Jul 12, 2013
3.400
3.420
3.240
3.330
174,706
-0.09(-2.63%)
Jul 11, 2013
3.300
3.430
3.290
3.420
387,168
+0.25(+7.89%)
Jul 10, 2013
3.150
3.190
3.040
3.170
221,707
-0.01(-0.31%)
Jul 09, 2013
3.110
3.180
3.070
3.180
117,030
+0.11(+3.58%)
Jul 08, 2013
3.060
3.090
3.020
3.070
217,856
+0.03(+0.99%)
Jul 05, 2013
3.030
3.050
2.930
3.040
204,206
-0.10(-3.18%)
Jul 03, 2013
3.200
3.270
3.110
3.140
121,563
-0.02(-0.63%)
Jul 02, 2013
3.280
3.288
3.100
3.160
232,712
-0.07(-2.17%)
Jul 01, 2013
3.280
3.310
3.120
3.230
281,272
-0.08(-2.42%)
Jun 28, 2013
2.810
3.350
2.800
3.310
488,917
+0.51(+18.21%)
Jun 27, 2013
2.770
2.870
2.700
2.800
180,828
+0.07(+2.56%)
Jun 26, 2013
2.730
2.789
2.670
2.730
262,401
-0.17(-5.86%)
Jun 25, 2013
2.810
2.950
2.810
2.900
191,957
+0.09(+3.20%)
Jun 24, 2013
2.870
2.928
2.740
2.810
271,884
-0.21(-6.95%)
Jun 21, 2013
3.040
3.080
2.930
3.020
1,214,931
+0.04(+1.34%)
Jun 20, 2013
3.100
3.129
2.950
2.980
493,941
-0.32(-9.70%)
Jun 19, 2013
3.430
3.480
3.300
3.300
138,719
-0.17(-4.90%)
Jun 18, 2013
3.480
3.540
3.370
3.470
211,648
-0.05(-1.42%)
Jun 17, 2013
3.580
3.620
3.490
3.520
152,346
-0.07(-1.95%)
Jun 14, 2013
3.670
3.690
3.570
3.590
104,923
-0.04(-1.10%)
Jun 13, 2013
3.610
3.680
3.560
3.630
156,002
+0.01(+0.28%)
Jun 12, 2013
3.550
3.720
3.550
3.620
254,387
+0.10(+2.84%)
Jun 11, 2013
3.480
3.600
3.460
3.520
196,027
-0.07(-1.95%)
Jun 10, 2013
3.530
3.640
3.460
3.590
169,029
+0.05(+1.41%)
Jun 07, 2013
3.590
3.604
3.500
3.540
285,032
-0.16(-4.32%)
Jun 06, 2013
3.580
3.710
3.500
3.700
316,157
+0.15(+4.23%)
Jun 05, 2013
3.560
3.590
3.460
3.550
291,966
+0.04(+1.14%)
Jun 04, 2013
3.480
3.540
3.380
3.510
244,972
+0.01(+0.29%)
Jun 03, 2013
3.250
3.500
3.250
3.500
255,288
+0.33(+10.41%)
May 31, 2013
3.490
3.500
3.160
3.170
430,311
-0.42(-11.70%)
May 30, 2013
3.310
3.660
3.310
3.590
524,157
+0.33(+10.12%)
May 29, 2013
3.010
3.275
2.990
3.260
405,700
+0.27(+9.03%)
May 28, 2013
2.910
3.050
2.910
2.990
223,020
+0.06(+2.05%)
May 24, 2013
2.920
2.970
2.890
2.930
148,446
+0.01(+0.34%)
May 23, 2013
2.880
2.940
2.810
2.920
183,401
+0.13(+4.66%)
May 22, 2013
2.810
2.950
2.770
2.790
297,333
+0.04(+1.45%)
May 21, 2013
2.650
2.750
2.620
2.750
219,778
+0.00(+0.00%)
May 20, 2013
2.600
2.790
2.560
2.750
302,033
+0.13(+4.96%)
May 17, 2013
2.660
2.700
2.600
2.620
261,690
-0.09(-3.32%)
May 16, 2013
2.670
2.760
2.600
2.710
190,174
-0.01(-0.37%)
May 15, 2013
2.720
2.760
2.620
2.720
426,226
-0.12(-4.23%)
May 13, 2013
2.760
2.856
2.760
2.840
225,358
+0.04(+1.43%)
May 10, 2013
2.820
2.830
2.720
2.800
267,058
-0.01(-0.36%)
May 09, 2013
2.860
2.960
2.800
2.810
322,620
-0.05(-1.75%)
May 08, 2013
2.850
2.940
2.840
2.860
222,357
+0.04(+1.42%)
May 07, 2013
2.940
2.950
2.800
2.820
262,950
-0.17(-5.69%)
May 06, 2013
3.070
3.110
2.960
2.990
150,977
-0.07(-2.29%)
May 03, 2013
3.050
3.100
3.040
3.060
216,676
+0.02(+0.66%)
May 02, 2013
3.040
3.080
2.960
3.040
193,132
+0.01(+0.33%)
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.