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
Energy Fuels Inc
(TSX:
EFR
)
9.120
+0.620 (+7.29%)
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, 2015
6.150
6.150
5.930
5.980
11,302
-0.25(-4.01%)
Apr 29, 2015
6.470
6.470
6.170
6.230
13,439
-0.08(-1.27%)
Apr 28, 2015
6.170
6.400
5.940
6.310
20,617
+0.21(+3.44%)
Apr 27, 2015
6.590
6.590
6.100
6.100
19,688
-0.36(-5.57%)
Apr 24, 2015
6.660
6.730
6.410
6.460
59,370
-0.13(-1.97%)
Apr 23, 2015
6.140
6.600
6.130
6.590
64,923
+0.49(+8.03%)
Apr 22, 2015
5.520
6.100
5.520
6.100
48,506
+0.50(+8.93%)
Apr 21, 2015
5.500
5.710
5.500
5.600
7,383
+0.16(+2.94%)
Apr 20, 2015
5.250
5.520
5.250
5.440
21,870
+0.15(+2.84%)
Apr 17, 2015
5.480
5.480
5.290
5.290
10,802
-0.14(-2.58%)
Apr 16, 2015
5.360
5.450
5.250
5.430
13,853
+0.06(+1.12%)
Apr 15, 2015
5.300
5.550
5.210
5.370
35,160
+0.09(+1.70%)
Apr 14, 2015
5.300
5.300
5.100
5.280
11,674
+0.08(+1.54%)
Apr 13, 2015
5.160
5.290
5.160
5.200
9,102
+0.00(+0.00%)
Apr 10, 2015
5.220
5.280
5.180
5.200
25,849
-0.06(-1.14%)
Apr 09, 2015
5.270
5.340
5.260
5.260
11,695
+0.05(+0.96%)
Apr 08, 2015
5.330
5.360
5.190
5.210
17,178
-0.14(-2.62%)
Apr 07, 2015
5.200
5.400
5.200
5.350
9,103
+0.05(+0.94%)
Apr 06, 2015
5.110
5.420
5.110
5.300
41,227
+0.25(+4.95%)
Apr 02, 2015
5.050
5.050
5.050
0
-0.54(-9.66%)
Apr 01, 2015
5.730
5.860
5.570
5.590
7,972
-0.09(-1.58%)
Mar 31, 2015
5.700
5.800
5.650
5.680
9,743
-0.02(-0.35%)
Mar 30, 2015
5.980
5.980
5.670
5.700
13,111
-0.13(-2.23%)
Mar 27, 2015
5.690
5.830
5.670
5.830
6,142
+0.09(+1.57%)
Mar 26, 2015
5.960
5.990
5.740
5.740
6,897
-0.17(-2.88%)
Mar 25, 2015
5.970
6.200
5.910
5.910
19,003
+0.05(+0.85%)
Mar 24, 2015
5.930
5.990
5.740
5.860
15,353
-0.14(-2.33%)
Mar 23, 2015
6.000
6.030
5.860
6.000
7,322
+0.00(+0.00%)
Mar 20, 2015
6.020
6.090
6.000
6.000
9,113
-0.10(-1.64%)
Mar 19, 2015
5.810
6.160
5.810
6.100
18,107
+0.34(+5.90%)
Mar 18, 2015
5.860
5.860
5.660
5.760
10,538
-0.16(-2.70%)
Mar 17, 2015
5.950
5.980
5.790
5.920
8,284
+0.07(+1.20%)
Mar 16, 2015
5.620
5.850
5.450
5.850
18,555
+0.23(+4.09%)
Mar 13, 2015
5.680
5.720
5.530
5.620
7,969
-0.14(-2.43%)
Mar 12, 2015
5.610
5.760
5.600
5.760
3,850
+0.15(+2.67%)
Mar 11, 2015
5.520
5.720
5.520
5.610
9,621
-0.04(-0.71%)
Mar 10, 2015
5.680
5.700
5.610
5.650
28,662
-0.10(-1.74%)
Mar 09, 2015
5.980
5.980
5.720
5.750
24,387
-0.20(-3.36%)
Mar 06, 2015
6.100
6.170
5.950
5.950
24,365
-0.15(-2.46%)
Mar 05, 2015
6.120
6.240
6.060
6.100
33,243
-0.02(-0.33%)
Mar 04, 2015
6.120
6.000
6.120
20,452
+0.09(+1.49%)
Mar 03, 2015
6.200
6.200
6.000
6.030
13,819
-0.06(-0.99%)
Mar 02, 2015
6.100
6.120
6.020
6.090
12,021
+0.06(+1.00%)
Feb 27, 2015
6.070
6.130
6.000
6.030
9,053
-0.10(-1.63%)
Feb 26, 2015
6.180
6.200
6.080
6.130
17,891
-0.02(-0.33%)
Feb 25, 2015
6.150
6.160
6.080
6.150
7,200
-0.03(-0.49%)
Feb 24, 2015
6.200
6.200
6.020
6.180
13,818
+0.02(+0.32%)
Feb 23, 2015
6.120
6.230
6.040
6.160
16,754
-0.05(-0.81%)
Feb 20, 2015
6.500
6.500
6.200
6.210
31,176
-0.21(-3.27%)
Feb 19, 2015
6.510
6.530
6.420
6.420
7,535
-0.07(-1.08%)
Feb 18, 2015
6.680
6.680
6.240
6.490
20,354
-0.02(-0.31%)
Feb 17, 2015
6.140
6.610
6.100
6.510
50,317
+0.36(+5.85%)
Feb 13, 2015
6.150
6.150
6.150
0
+0.00(+0.00%)
Feb 12, 2015
6.200
6.250
6.110
6.150
6,396
-0.10(-1.60%)
Feb 11, 2015
6.330
6.340
6.220
6.250
8,787
+0.00(+0.00%)
Feb 10, 2015
6.340
6.440
6.190
6.250
11,376
-0.16(-2.50%)
Feb 09, 2015
6.540
6.650
6.410
6.410
11,996
-0.08(-1.23%)
Feb 06, 2015
6.290
6.630
6.290
6.490
50,571
+0.32(+5.19%)
Feb 05, 2015
5.950
6.170
5.900
6.170
16,110
+0.31(+5.29%)
Feb 04, 2015
5.940
5.950
5.750
5.860
12,627
-0.09(-1.51%)
Feb 03, 2015
5.660
5.950
5.660
5.950
20,221
+0.27(+4.75%)
Feb 02, 2015
5.750
5.860
5.680
5.680
4,913
-0.09(-1.56%)
Jan 30, 2015
5.750
5.930
5.720
5.770
15,891
-0.04(-0.69%)
Jan 29, 2015
5.860
5.950
5.810
5.810
12,257
+0.00(+0.00%)
Jan 28, 2015
5.800
5.870
5.800
5.810
8,565
-0.04(-0.68%)
Jan 27, 2015
5.740
5.850
5.740
5.850
16,606
+0.07(+1.21%)
Jan 26, 2015
5.590
5.790
5.580
5.780
16,474
+0.13(+2.30%)
Jan 23, 2015
5.970
5.980
5.630
5.650
15,910
-0.32(-5.36%)
Jan 22, 2015
5.970
5.780
5.970
14,785
+0.06(+1.02%)
Jan 21, 2015
5.750
5.990
5.680
5.910
29,125
+0.08(+1.37%)
Jan 20, 2015
5.570
5.830
5.530
5.830
45,349
+0.30(+5.42%)
Jan 19, 2015
5.540
5.550
5.500
5.530
6,708
+0.00(+0.00%)
Jan 16, 2015
5.590
5.600
5.490
5.530
17,482
+0.13(+2.41%)
Jan 15, 2015
5.830
5.830
5.400
5.400
31,716
-0.14(-2.53%)
Jan 14, 2015
5.930
5.930
5.400
5.540
40,726
-0.46(-7.67%)
Jan 13, 2015
6.230
6.230
5.990
6.000
41,935
-0.24(-3.85%)
Jan 12, 2015
6.350
6.390
6.150
6.240
25,304
-0.11(-1.73%)
Jan 09, 2015
6.240
6.350
6.240
6.350
6,018
+0.08(+1.28%)
Jan 08, 2015
6.490
6.490
6.240
6.270
27,973
-0.16(-2.49%)
Jan 07, 2015
6.400
6.500
6.370
6.430
24,609
+0.03(+0.47%)
Jan 06, 2015
6.330
6.470
6.250
6.400
56,755
+0.15(+2.40%)
Jan 05, 2015
7.050
7.100
6.000
6.250
161,763
-1.07(-14.62%)
Jan 02, 2015
7.150
7.320
7.120
7.320
7,007
+0.18(+2.52%)
Dec 31, 2014
7.140
7.140
7.140
0
+0.06(+0.85%)
Dec 30, 2014
7.250
7.250
6.980
7.080
18,492
-0.13(-1.80%)
Dec 29, 2014
7.280
7.420
7.000
7.210
21,611
-0.11(-1.50%)
Dec 24, 2014
7.320
7.320
7.320
0
-0.01(-0.14%)
Dec 23, 2014
7.310
7.470
7.310
7.330
9,314
-0.01(-0.14%)
Dec 22, 2014
7.500
7.580
7.320
7.340
10,046
-0.16(-2.13%)
Dec 19, 2014
7.490
7.800
7.490
7.500
12,291
+0.00(+0.00%)
Dec 18, 2014
7.550
7.720
7.500
7.500
12,798
-0.13(-1.70%)
Dec 17, 2014
7.500
8.000
7.500
7.630
36,567
-0.01(-0.13%)
Dec 16, 2014
7.640
7.640
12,721
+0.04(+0.53%)
Dec 15, 2014
8.000
8.050
7.520
7.600
18,086
-0.19(-2.44%)
Dec 12, 2014
7.480
7.850
7.460
7.790
18,306
+0.19(+2.50%)
Dec 11, 2014
7.880
7.950
7.510
7.600
18,231
-0.29(-3.68%)
Dec 10, 2014
8.010
8.010
7.700
7.890
24,537
-0.11(-1.38%)
Dec 09, 2014
7.930
8.050
7.850
8.000
10,173
-0.03(-0.37%)
Dec 08, 2014
8.080
8.080
7.930
8.030
9,519
-0.20(-2.43%)
Dec 05, 2014
8.160
8.230
8.150
8.230
4,932
-0.02(-0.24%)
Dec 04, 2014
8.460
8.490
8.250
8.250
13,249
-0.23(-2.71%)
Dec 03, 2014
7.980
8.490
7.980
8.480
19,397
+0.44(+5.47%)
Dec 02, 2014
7.750
8.040
7.540
8.040
15,562
+0.31(+4.01%)
Dec 01, 2014
7.700
7.870
7.440
7.730
32,401
-0.24(-3.01%)
Nov 28, 2014
8.190
8.460
7.970
7.970
19,136
-0.18(-2.21%)
Nov 27, 2014
8.270
8.310
8.090
8.150
5,396
-0.21(-2.51%)
Nov 26, 2014
8.500
8.540
8.300
8.360
8,147
-0.08(-0.95%)
Nov 25, 2014
8.300
8.460
8.180
8.440
36,883
+0.19(+2.30%)
Nov 24, 2014
8.740
8.740
8.250
8.250
24,965
-0.40(-4.62%)
Nov 21, 2014
8.800
8.840
8.650
8.650
27,653
+0.05(+0.58%)
Nov 20, 2014
8.550
8.720
8.550
8.600
23,552
+0.08(+0.94%)
Nov 19, 2014
8.870
8.900
8.520
8.520
14,986
-0.46(-5.12%)
Nov 18, 2014
8.900
8.980
8.830
8.980
11,407
+0.10(+1.13%)
Nov 17, 2014
8.750
8.980
8.620
8.880
37,016
+0.08(+0.91%)
Nov 14, 2014
8.470
8.880
8.410
8.800
39,056
+0.43(+5.14%)
Nov 13, 2014
8.850
8.930
8.300
8.370
35,750
-0.48(-5.42%)
Nov 12, 2014
8.790
8.910
8.580
8.850
38,499
+0.17(+1.96%)
Nov 11, 2014
8.760
9.000
8.510
8.680
26,680
-0.07(-0.80%)
Nov 10, 2014
8.130
8.840
8.130
8.750
59,631
+0.79(+9.92%)
Nov 07, 2014
7.880
8.450
7.880
7.960
63,665
+0.13(+1.66%)
Nov 06, 2014
7.270
7.850
7.270
7.830
27,442
+0.61(+8.45%)
Nov 05, 2014
6.940
7.270
6.940
7.220
13,440
+0.22(+3.14%)
Nov 04, 2014
6.950
7.000
6.950
7.000
2,548
+0.06(+0.86%)
Nov 03, 2014
6.880
7.030
6.880
6.940
14,054
+0.13(+1.91%)
Oct 31, 2014
7.050
7.150
6.760
6.810
25,182
-0.24(-3.40%)
Oct 30, 2014
7.200
7.200
7.010
7.050
10,193
-0.05(-0.70%)
Oct 29, 2014
7.200
6.920
7.100
13,011
+0.18(+2.60%)
Oct 28, 2014
6.760
6.920
6.750
6.920
8,770
+0.14(+2.06%)
Oct 27, 2014
6.800
6.800
6.750
6.780
2,620
-0.04(-0.59%)
Oct 24, 2014
6.840
6.850
6.750
6.820
8,840
+0.05(+0.74%)
Oct 23, 2014
6.740
6.790
6.740
6.770
11,715
+0.04(+0.59%)
Oct 22, 2014
6.860
6.920
6.730
6.730
9,164
-0.17(-2.46%)
Oct 21, 2014
6.850
6.940
6.830
6.900
7,302
+0.03(+0.44%)
Oct 20, 2014
6.940
6.940
6.820
6.870
3,815
-0.03(-0.43%)
Oct 17, 2014
6.720
6.950
6.670
6.900
13,674
+0.34(+5.18%)
Oct 16, 2014
6.460
6.700
6.430
6.560
8,798
-0.07(-1.06%)
Oct 15, 2014
6.660
6.670
6.240
6.630
27,710
-0.04(-0.60%)
Oct 14, 2014
6.780
6.810
6.660
6.670
21,787
-0.24(-3.47%)
Oct 10, 2014
6.910
6.910
6.910
0
-0.20(-2.81%)
Oct 09, 2014
7.380
7.470
7.000
7.110
18,299
-0.34(-4.56%)
Oct 08, 2014
7.230
7.500
7.200
7.450
18,062
+0.13(+1.78%)
Oct 07, 2014
7.070
7.320
7.050
7.320
18,414
+0.16(+2.23%)
Oct 06, 2014
7.110
7.240
7.020
7.160
5,398
+0.05(+0.70%)
Oct 03, 2014
7.270
7.500
7.070
7.110
13,015
-0.23(-3.13%)
Oct 02, 2014
7.310
7.440
7.070
7.340
20,265
-0.06(-0.81%)
Oct 01, 2014
7.360
7.430
7.030
7.400
52,615
-0.10(-1.33%)
Sep 30, 2014
7.320
7.500
7.320
7.500
11,747
+0.09(+1.21%)
Sep 29, 2014
7.300
7.520
7.290
7.410
9,921
+0.00(+0.00%)
Sep 26, 2014
7.280
7.670
7.230
7.410
23,818
+0.13(+1.79%)
Sep 25, 2014
7.430
7.750
7.220
7.280
37,339
-0.44(-5.70%)
Sep 24, 2014
7.800
7.850
7.700
7.720
18,095
-0.03(-0.39%)
Sep 23, 2014
7.750
7.890
7.750
7.750
13,142
-0.02(-0.26%)
Sep 22, 2014
7.960
8.010
7.760
7.770
19,633
-0.37(-4.55%)
Sep 19, 2014
8.110
8.150
7.910
8.140
52,271
-0.05(-0.61%)
Sep 18, 2014
8.080
8.200
7.990
8.190
22,291
+0.11(+1.36%)
Sep 17, 2014
7.920
8.090
7.920
8.080
23,766
+0.06(+0.75%)
Sep 16, 2014
7.950
8.050
7.950
8.020
9,203
+0.04(+0.50%)
Sep 15, 2014
7.990
8.080
7.930
7.980
9,537
-0.12(-1.48%)
Sep 12, 2014
7.840
8.110
7.810
8.100
17,044
+0.15(+1.89%)
Sep 11, 2014
8.040
8.100
7.840
7.950
20,069
-0.09(-1.12%)
Sep 10, 2014
7.930
8.110
7.930
8.040
10,066
+0.19(+2.42%)
Sep 09, 2014
7.760
8.000
7.760
7.850
26,662
+0.17(+2.21%)
Sep 08, 2014
7.930
7.930
7.600
7.680
20,520
-0.24(-3.03%)
Sep 05, 2014
7.970
7.980
7.890
7.920
16,290
+0.02(+0.25%)
Sep 04, 2014
8.370
8.380
7.890
7.900
24,030
-0.49(-5.84%)
Sep 03, 2014
8.400
8.500
8.310
8.390
17,156
-0.01(-0.12%)
Sep 02, 2014
8.200
8.460
8.200
8.400
32,416
+0.20(+2.44%)
Aug 29, 2014
8.200
8.200
8.200
0
+0.12(+1.49%)
Aug 28, 2014
8.000
8.080
8.000
8.080
29,999
+0.03(+0.37%)
Aug 27, 2014
8.010
8.050
8.000
8.050
20,505
-0.03(-0.37%)
Aug 26, 2014
8.050
8.080
8.000
8.080
22,393
+0.03(+0.37%)
Aug 25, 2014
8.050
8.050
8.000
8.050
13,405
+0.05(+0.63%)
Aug 22, 2014
8.080
7.950
8.000
8,606
-0.04(-0.50%)
Aug 21, 2014
8.030
8.100
7.940
8.040
22,508
-0.08(-0.99%)
Aug 20, 2014
8.100
8.170
8.030
8.120
14,509
+0.02(+0.25%)
Aug 19, 2014
8.050
8.110
8.000
8.100
15,001
-0.01(-0.12%)
Aug 18, 2014
8.010
8.160
7.930
8.110
18,575
+0.10(+1.25%)
Aug 15, 2014
8.090
8.010
8.010
11,068
-0.09(-1.11%)
Aug 14, 2014
8.040
8.100
8.040
8.100
14,447
-0.01(-0.12%)
Aug 13, 2014
8.020
8.150
8.010
8.110
10,931
+0.09(+1.12%)
Aug 12, 2014
8.100
8.100
8.020
8.020
6,349
-0.12(-1.47%)
Aug 11, 2014
8.090
8.220
8.090
8.140
6,384
+0.07(+0.87%)
Aug 08, 2014
8.140
8.180
8.030
8.070
6,241
-0.15(-1.82%)
Aug 07, 2014
8.230
8.310
8.020
8.220
20,243
+0.00(+0.00%)
Aug 06, 2014
8.150
8.220
8.150
8.220
9,980
+0.04(+0.49%)
Aug 05, 2014
8.320
8.320
8.110
8.180
12,645
-0.04(-0.49%)
Aug 01, 2014
8.220
8.220
8.220
0
-0.28(-3.29%)
Jul 31, 2014
8.080
8.500
8.080
8.500
91,084
+0.34(+4.17%)
Jul 30, 2014
8.160
8.270
8.020
8.160
9,071
+0.13(+1.62%)
Jul 29, 2014
8.280
8.320
8.020
8.030
24,814
-0.14(-1.71%)
Jul 28, 2014
8.250
8.310
8.100
8.170
34,202
-0.10(-1.21%)
Jul 25, 2014
8.310
8.420
8.160
8.270
21,989
-0.13(-1.55%)
Jul 24, 2014
8.430
8.430
8.310
8.400
25,751
+0.01(+0.12%)
Jul 23, 2014
8.300
8.390
8.140
8.390
44,035
+0.10(+1.21%)
Jul 22, 2014
8.040
8.490
7.850
8.290
140,678
+0.25(+3.11%)
Jul 21, 2014
7.710
8.070
7.490
8.040
111,754
+0.23(+2.94%)
Jul 18, 2014
7.790
7.820
7.600
7.810
19,129
-0.04(-0.51%)
Jul 17, 2014
7.770
8.000
7.620
7.850
54,932
+0.16(+2.08%)
Jul 16, 2014
7.410
7.810
7.400
7.690
55,374
+0.18(+2.40%)
Jul 15, 2014
7.730
7.730
7.430
7.510
20,137
-0.16(-2.09%)
Jul 14, 2014
7.780
7.780
7.260
7.670
27,860
-0.03(-0.39%)
Jul 11, 2014
8.050
8.050
7.630
7.700
37,222
-0.12(-1.53%)
Jul 10, 2014
8.140
8.140
7.800
7.820
32,363
-0.11(-1.39%)
Jul 09, 2014
8.240
8.240
7.870
7.930
27,527
-0.21(-2.58%)
Jul 08, 2014
8.210
8.300
8.030
8.140
47,571
-0.10(-1.21%)
Jul 07, 2014
8.420
8.420
8.180
8.240
38,358
-0.18(-2.14%)
Jul 04, 2014
8.480
8.680
8.400
8.420
30,775
+0.01(+0.12%)
Jul 03, 2014
8.370
8.530
8.350
8.410
59,313
+0.14(+1.69%)
Jul 02, 2014
8.100
8.500
8.100
8.270
54,149
+0.22(+2.73%)
Jun 30, 2014
8.050
8.050
8.050
0
-0.05(-0.62%)
Jun 27, 2014
7.810
8.100
7.680
8.100
43,473
+0.21(+2.66%)
Jun 26, 2014
7.680
7.890
7.580
7.890
17,425
+0.13(+1.68%)
Jun 25, 2014
7.800
7.820
7.610
7.760
7,454
+0.01(+0.13%)
Jun 24, 2014
7.760
7.840
7.750
7.750
34,355
-0.09(-1.15%)
Jun 23, 2014
7.730
7.890
7.680
7.840
20,216
+0.01(+0.13%)
Jun 20, 2014
7.800
7.870
7.750
7.830
18,499
+0.05(+0.64%)
Jun 19, 2014
7.850
7.890
7.610
7.780
29,239
+0.01(+0.13%)
Jun 18, 2014
7.890
7.950
7.770
7.770
27,262
-0.22(-2.75%)
Jun 17, 2014
8.110
8.110
7.860
7.990
42,215
-0.12(-1.48%)
Jun 16, 2014
8.180
8.200
7.710
8.110
45,545
-0.07(-0.86%)
Jun 13, 2014
7.920
8.220
7.710
8.180
24,758
+0.32(+4.07%)
Jun 12, 2014
7.540
7.890
7.540
7.860
16,717
+0.28(+3.69%)
Jun 11, 2014
7.520
7.660
7.520
7.580
15,419
-0.05(-0.66%)
Jun 10, 2014
7.800
7.830
7.580
7.630
27,767
-0.27(-3.42%)
Jun 06, 2014
7.800
7.950
7.510
7.900
23,066
+0.01(+0.13%)
Jun 05, 2014
8.120
8.250
7.760
7.890
29,250
-0.37(-4.48%)
Jun 04, 2014
8.070
8.330
8.070
8.260
13,887
+0.09(+1.10%)
Jun 03, 2014
8.500
8.500
8.120
8.170
23,905
-0.30(-3.54%)
Jun 02, 2014
8.410
8.700
8.130
8.470
35,115
-0.18(-2.08%)
May 30, 2014
8.760
8.810
8.400
8.650
55,272
-0.10(-1.14%)
May 29, 2014
8.750
8.890
8.600
8.750
48,476
+0.08(+0.92%)
May 28, 2014
8.840
8.840
8.420
8.670
40,477
+0.16(+1.88%)
May 27, 2014
8.340
8.670
8.240
8.510
76,187
+0.37(+4.55%)
May 26, 2014
8.280
8.280
8.050
8.140
27,255
-0.17(-2.05%)
May 23, 2014
7.820
8.570
7.820
8.310
73,926
+0.58(+7.50%)
May 22, 2014
7.730
7.750
7.560
7.730
14,775
+0.15(+1.98%)
May 21, 2014
7.330
7.770
7.330
7.580
19,980
+0.18(+2.43%)
May 20, 2014
7.150
7.410
7.150
7.400
17,202
+0.16(+2.21%)
May 16, 2014
7.240
7.240
7.240
0
-0.16(-2.16%)
May 15, 2014
7.450
7.450
7.270
7.400
8,197
-0.05(-0.67%)
May 14, 2014
7.500
7.510
7.340
7.450
16,936
-0.04(-0.53%)
May 13, 2014
7.600
7.600
7.270
7.490
32,881
+0.06(+0.81%)
May 12, 2014
7.320
7.520
7.310
7.430
25,324
+0.06(+0.81%)
May 09, 2014
7.530
7.600
7.330
7.370
40,701
-0.27(-3.53%)
May 08, 2014
7.780
7.780
7.520
7.640
55,270
-0.14(-1.80%)
May 07, 2014
8.000
8.090
7.710
7.780
37,341
-0.13(-1.64%)
May 06, 2014
8.360
8.420
7.860
7.910
44,731
-0.43(-5.16%)
May 05, 2014
8.570
8.790
8.330
8.340
22,699
-0.33(-3.81%)
May 02, 2014
8.500
8.750
8.340
8.670
32,616
+0.18(+2.12%)
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.