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
Heartbeam Inc
(NQ:
BEAT
)
2.780
-0.040 (-1.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2015
11.69
12.35
11.59
12.24
665,689
+0.72(+6.25%)
Sep 29, 2015
11.73
12.39
11.35
11.52
571,199
-0.23(-1.96%)
Sep 28, 2015
12.70
12.85
11.10
11.75
917,714
-1.05(-8.20%)
Sep 25, 2015
13.63
13.68
12.69
12.80
785,620
-0.83(-6.09%)
Sep 24, 2015
14.23
14.35
13.13
13.63
752,995
-0.63(-4.42%)
Sep 23, 2015
14.50
14.74
14.19
14.26
244,861
-0.12(-0.83%)
Sep 22, 2015
14.45
14.71
14.21
14.38
431,921
-0.26(-1.78%)
Sep 21, 2015
14.97
15.26
14.45
14.64
502,326
-0.29(-1.94%)
Sep 18, 2015
15.47
15.76
14.90
14.93
806,176
-0.68(-4.36%)
Sep 17, 2015
15.37
15.88
15.06
15.61
413,360
+0.18(+1.17%)
Sep 16, 2015
15.09
15.55
14.93
15.43
567,232
+0.42(+2.80%)
Sep 15, 2015
16.75
16.84
14.68
15.01
1,949,923
-1.67(-10.01%)
Sep 14, 2015
16.75
16.96
16.38
16.68
691,577
+0.14(+0.85%)
Sep 11, 2015
16.11
16.59
16.10
16.54
633,208
+0.51(+3.18%)
Sep 10, 2015
15.91
16.47
15.76
16.03
915,344
+0.15(+0.94%)
Sep 09, 2015
16.43
16.61
15.70
15.88
719,455
-0.23(-1.43%)
Sep 08, 2015
15.98
16.35
15.68
16.11
886,925
+0.51(+3.27%)
Sep 04, 2015
14.84
15.60
15.60
15.60
599,100
+0.56(+3.72%)
Sep 03, 2015
15.64
15.88
15.02
15.04
737,349
-0.33(-2.15%)
Sep 02, 2015
14.47
15.89
14.47
15.37
1,449,890
+0.96(+6.66%)
Sep 01, 2015
14.07
15.13
13.97
14.41
614,101
+0.12(+0.84%)
Aug 31, 2015
14.80
15.36
14.20
14.29
448,142
-0.38(-2.59%)
Aug 28, 2015
14.17
14.74
14.17
14.67
322,144
+0.15(+1.03%)
Aug 27, 2015
14.52
15.51
14.36
14.52
1,174,977
+0.16(+1.11%)
Aug 26, 2015
14.39
14.53
13.74
14.36
668,335
+0.13(+0.91%)
Aug 25, 2015
14.60
14.77
13.93
14.23
690,117
+0.19(+1.35%)
Aug 24, 2015
13.39
14.33
12.31
14.04
756,335
+0.35(+2.56%)
Aug 21, 2015
12.76
13.84
12.72
13.69
522,560
+0.59(+4.50%)
Aug 20, 2015
13.03
13.57
12.82
13.10
557,228
+0.00(+0.00%)
Aug 19, 2015
12.17
13.25
12.09
13.10
534,981
+0.88(+7.20%)
Aug 18, 2015
12.35
12.48
12.13
12.22
264,029
-0.13(-1.05%)
Aug 17, 2015
11.57
12.45
11.57
12.35
305,339
+0.73(+6.28%)
Aug 14, 2015
11.97
12.12
11.55
11.62
144,425
-0.37(-3.09%)
Aug 13, 2015
11.85
12.08
11.74
11.99
127,064
+0.14(+1.18%)
Aug 12, 2015
11.70
11.91
11.45
11.85
203,328
-0.05(-0.42%)
Aug 11, 2015
11.94
12.12
11.85
11.90
137,732
-0.18(-1.49%)
Aug 10, 2015
12.40
12.40
11.81
12.08
207,795
-0.18(-1.47%)
Aug 07, 2015
10.76
12.36
10.76
12.26
480,289
+0.76(+6.61%)
Aug 06, 2015
11.85
12.01
11.33
11.50
308,336
-0.37(-3.12%)
Aug 05, 2015
12.26
12.27
11.83
11.87
314,392
-0.23(-1.90%)
Aug 04, 2015
12.25
12.66
12.07
12.10
212,644
+0.01(+0.08%)
Aug 03, 2015
12.25
12.35
12.01
12.09
362,361
-0.14(-1.14%)
Jul 31, 2015
11.68
12.39
11.62
12.23
354,744
+0.54(+4.62%)
Jul 30, 2015
11.71
11.72
11.52
11.69
343,695
-0.12(-1.02%)
Jul 29, 2015
12.20
12.24
11.56
11.81
403,192
-0.18(-1.50%)
Jul 28, 2015
11.26
12.15
11.11
11.99
833,890
+0.89(+8.02%)
Jul 27, 2015
10.97
11.20
10.81
11.10
311,524
+0.01(+0.09%)
Jul 24, 2015
11.16
11.39
10.97
11.09
308,756
-0.04(-0.36%)
Jul 23, 2015
11.25
11.55
11.10
11.13
219,880
-0.07(-0.62%)
Jul 22, 2015
11.20
11.50
11.15
11.20
244,339
-0.09(-0.80%)
Jul 21, 2015
11.20
11.63
11.14
11.29
276,832
+0.05(+0.44%)
Jul 20, 2015
11.68
11.68
11.21
11.24
204,012
-0.38(-3.27%)
Jul 17, 2015
11.74
11.75
11.42
11.62
217,497
-0.07(-0.60%)
Jul 16, 2015
11.48
12.00
11.40
11.69
479,978
+0.32(+2.81%)
Jul 15, 2015
10.96
11.39
10.96
11.37
290,062
+0.24(+2.16%)
Jul 14, 2015
10.74
11.38
10.74
11.13
405,643
+0.36(+3.34%)
Jul 13, 2015
10.85
11.18
10.66
10.77
516,471
-0.09(-0.83%)
Jul 10, 2015
10.15
11.25
10.15
10.86
852,815
+0.79(+7.85%)
Jul 09, 2015
9.030
10.64
8.900
10.07
827,744
+1.13(+12.64%)
Jul 08, 2015
9.080
9.200
8.850
8.940
123,475
-0.26(-2.83%)
Jul 07, 2015
9.220
9.230
9.050
9.200
100,420
-0.03(-0.33%)
Jul 06, 2015
9.120
9.285
8.950
9.230
85,499
+0.05(+0.54%)
Jul 02, 2015
9.410
9.180
9.180
9.180
84,000
-0.23(-2.44%)
Jul 01, 2015
9.530
9.534
9.260
9.410
92,318
-0.02(-0.21%)
Jun 30, 2015
9.360
9.430
9.230
9.430
93,733
+0.14(+1.51%)
Jun 29, 2015
9.590
9.720
9.280
9.290
77,331
-0.36(-3.73%)
Jun 26, 2015
10.00
10.00
9.520
9.650
468,622
-0.37(-3.69%)
Jun 25, 2015
9.900
10.08
9.760
10.02
174,099
+0.21(+2.14%)
Jun 24, 2015
9.810
9.940
9.750
9.810
112,180
+0.00(+0.00%)
Jun 23, 2015
9.580
9.850
9.490
9.810
102,434
+0.21(+2.19%)
Jun 22, 2015
9.390
9.800
9.370
9.600
109,152
+0.15(+1.59%)
Jun 19, 2015
9.340
9.470
9.270
9.450
151,965
+0.14(+1.50%)
Jun 18, 2015
9.090
9.360
9.070
9.310
102,718
+0.23(+2.53%)
Jun 17, 2015
9.130
9.260
9.020
9.080
72,687
-0.01(-0.11%)
Jun 16, 2015
9.110
9.200
9.000
9.090
170,617
-0.08(-0.87%)
Jun 15, 2015
9.220
9.320
9.150
9.170
79,099
-0.13(-1.40%)
Jun 12, 2015
9.290
9.360
9.160
9.300
89,943
+0.00(+0.00%)
Jun 11, 2015
9.200
9.450
9.120
9.300
169,636
+0.11(+1.20%)
Jun 10, 2015
9.250
9.270
9.140
9.190
124,464
-0.02(-0.22%)
Jun 09, 2015
9.300
9.370
9.120
9.210
88,281
-0.11(-1.18%)
Jun 08, 2015
9.550
9.560
9.320
9.320
176,961
-0.28(-2.92%)
Jun 05, 2015
9.610
9.660
9.360
9.600
82,240
-0.02(-0.21%)
Jun 04, 2015
9.680
9.800
9.420
9.620
81,110
-0.13(-1.33%)
Jun 03, 2015
9.860
9.860
9.590
9.750
65,471
-0.05(-0.51%)
Jun 02, 2015
9.680
9.900
9.575
9.800
91,978
+0.05(+0.51%)
Jun 01, 2015
9.710
9.900
9.600
9.750
113,566
+0.10(+1.04%)
May 29, 2015
9.680
9.850
9.600
9.650
148,673
-0.07(-0.72%)
May 28, 2015
9.740
9.760
9.600
9.720
90,340
-0.04(-0.41%)
May 27, 2015
9.530
9.780
9.430
9.760
111,361
+0.24(+2.52%)
May 26, 2015
9.690
9.740
9.480
9.520
136,924
-0.27(-2.76%)
May 22, 2015
9.800
9.790
9.790
9.790
103,200
-0.02(-0.20%)
May 21, 2015
9.840
9.920
9.560
9.810
110,599
-0.07(-0.71%)
May 20, 2015
9.930
9.930
9.720
9.880
88,036
+0.01(+0.10%)
May 19, 2015
10.01
10.02
9.770
9.870
121,527
-0.13(-1.30%)
May 18, 2015
9.780
10.03
9.642
10.00
123,217
+0.22(+2.25%)
May 15, 2015
9.840
9.910
9.620
9.780
79,738
-0.05(-0.51%)
May 14, 2015
9.720
9.930
9.540
9.830
170,285
+0.15(+1.55%)
May 13, 2015
9.520
9.940
9.400
9.680
161,128
+0.22(+2.33%)
May 12, 2015
9.530
9.630
9.330
9.460
205,677
-0.09(-0.94%)
May 11, 2015
9.330
9.620
9.250
9.550
157,709
+0.19(+2.03%)
May 08, 2015
9.530
9.530
9.010
9.360
364,567
-0.14(-1.47%)
May 07, 2015
9.150
10.04
9.040
9.500
1,119,216
+1.51(+18.90%)
May 06, 2015
8.050
8.120
7.890
7.990
241,886
-0.05(-0.62%)
May 05, 2015
8.030
8.120
7.860
8.040
249,878
-0.04(-0.50%)
May 04, 2015
8.140
8.220
8.001
8.080
102,035
-0.07(-0.86%)
May 01, 2015
8.050
8.200
7.900
8.150
88,714
+0.14(+1.75%)
Apr 30, 2015
8.330
8.516
7.890
8.010
238,646
-0.40(-4.76%)
Apr 29, 2015
8.610
8.716
8.310
8.410
130,333
-0.28(-3.22%)
Apr 28, 2015
8.530
8.806
8.240
8.690
117,258
+0.19(+2.24%)
Apr 27, 2015
8.600
8.756
8.350
8.500
201,934
-0.10(-1.16%)
Apr 24, 2015
8.820
8.870
8.540
8.600
112,377
-0.26(-2.93%)
Apr 23, 2015
8.810
8.920
8.730
8.860
44,730
+0.04(+0.45%)
Apr 22, 2015
8.930
8.930
8.700
8.820
82,557
-0.13(-1.45%)
Apr 21, 2015
9.050
9.050
8.900
8.950
82,722
-0.08(-0.89%)
Apr 20, 2015
8.780
9.050
8.710
9.030
120,252
+0.31(+3.56%)
Apr 17, 2015
9.160
9.220
8.700
8.720
159,899
-0.56(-6.03%)
Apr 16, 2015
9.250
9.370
9.240
9.280
50,977
-0.03(-0.32%)
Apr 15, 2015
9.230
9.430
9.145
9.310
94,725
+0.11(+1.20%)
Apr 14, 2015
9.310
9.331
9.111
9.200
80,401
-0.10(-1.08%)
Apr 13, 2015
8.990
9.300
8.990
9.300
314,994
+0.34(+3.79%)
Apr 10, 2015
8.910
9.050
8.695
8.960
222,795
+0.09(+1.01%)
Apr 09, 2015
9.090
9.099
8.720
8.870
275,693
-0.21(-2.31%)
Apr 08, 2015
9.150
9.270
9.060
9.080
145,517
-0.05(-0.55%)
Apr 07, 2015
9.250
9.320
9.095
9.130
110,885
-0.13(-1.40%)
Apr 06, 2015
8.970
9.290
8.734
9.260
165,425
+0.20(+2.21%)
Apr 02, 2015
8.940
9.060
9.060
9.060
98,300
+0.13(+1.46%)
Apr 01, 2015
8.850
8.930
8.680
8.930
156,150
+0.08(+0.90%)
Mar 31, 2015
8.740
8.980
8.720
8.850
421,902
+0.06(+0.68%)
Mar 30, 2015
9.100
9.285
8.750
8.790
1,291,153
-0.31(-3.41%)
Mar 27, 2015
9.230
9.430
9.000
9.100
273,244
-0.11(-1.19%)
Mar 26, 2015
9.650
9.680
9.150
9.210
277,914
-0.47(-4.86%)
Mar 25, 2015
10.15
10.28
9.670
9.680
99,412
-0.47(-4.63%)
Mar 24, 2015
10.26
10.38
10.13
10.15
85,839
-0.15(-1.46%)
Mar 23, 2015
10.09
10.42
10.00
10.30
171,893
+0.14(+1.38%)
Mar 20, 2015
10.30
10.41
10.01
10.16
223,153
-0.14(-1.36%)
Mar 19, 2015
10.05
10.46
9.920
10.30
190,077
+0.29(+2.90%)
Mar 18, 2015
10.14
10.16
9.930
10.01
135,041
-0.08(-0.79%)
Mar 17, 2015
10.41
10.43
9.891
10.09
190,849
-0.28(-2.70%)
Mar 16, 2015
10.21
10.40
10.09
10.37
203,599
+0.28(+2.78%)
Mar 13, 2015
10.06
10.20
9.830
10.09
121,586
+0.08(+0.80%)
Mar 12, 2015
9.860
10.12
9.810
10.01
154,788
+0.18(+1.83%)
Mar 11, 2015
9.910
10.04
9.750
9.830
143,636
-0.08(-0.81%)
Mar 10, 2015
10.15
10.17
9.810
9.910
128,311
-0.32(-3.13%)
Mar 09, 2015
10.31
10.42
10.03
10.23
118,174
-0.08(-0.78%)
Mar 06, 2015
10.61
10.70
10.18
10.31
187,294
-0.33(-3.10%)
Mar 05, 2015
10.69
10.75
10.41
10.64
162,542
-0.04(-0.37%)
Mar 04, 2015
10.45
10.70
10.21
10.68
249,277
+0.20(+1.91%)
Mar 03, 2015
10.28
10.53
10.15
10.48
338,157
-0.03(-0.29%)
Mar 02, 2015
9.650
10.55
9.570
10.51
393,088
+0.86(+8.91%)
Feb 27, 2015
9.810
9.970
9.630
9.650
186,607
-0.17(-1.73%)
Feb 26, 2015
10.00
10.12
9.780
9.820
173,452
-0.20(-2.00%)
Feb 25, 2015
9.500
10.03
9.435
10.02
418,963
+0.57(+6.03%)
Feb 24, 2015
9.520
9.630
9.440
9.450
272,631
-0.10(-1.05%)
Feb 23, 2015
9.500
9.660
9.450
9.550
316,249
+0.04(+0.42%)
Feb 20, 2015
9.850
9.990
9.340
9.510
973,367
-1.24(-11.53%)
Feb 19, 2015
10.88
10.88
10.68
10.75
459,166
-0.06(-0.56%)
Feb 18, 2015
10.56
10.83
10.43
10.81
213,008
+0.32(+3.05%)
Feb 17, 2015
10.35
10.65
10.30
10.49
181,293
+0.13(+1.25%)
Feb 13, 2015
10.16
10.36
10.36
10.36
174,000
+0.20(+1.97%)
Feb 12, 2015
10.33
10.41
10.14
10.16
111,387
-0.14(-1.36%)
Feb 11, 2015
10.26
10.40
10.18
10.30
135,591
-0.05(-0.48%)
Feb 10, 2015
10.09
10.36
10.06
10.35
96,913
+0.36(+3.60%)
Feb 09, 2015
10.70
10.70
9.950
9.990
146,437
-0.20(-1.96%)
Feb 06, 2015
10.19
10.36
10.06
10.19
181,923
+0.00(+0.00%)
Feb 05, 2015
9.980
10.25
9.920
10.19
130,795
+0.27(+2.72%)
Feb 04, 2015
9.460
10.02
9.445
9.920
225,069
+0.42(+4.42%)
Feb 03, 2015
9.500
9.650
9.281
9.500
294,448
+0.02(+0.21%)
Feb 02, 2015
9.940
9.950
9.330
9.480
393,100
-0.40(-4.05%)
Jan 30, 2015
10.21
10.29
9.860
9.880
225,722
-0.41(-3.98%)
Jan 29, 2015
10.33
10.33
10.10
10.29
89,389
+0.09(+0.88%)
Jan 28, 2015
10.29
10.29
10.06
10.20
182,091
+0.00(+0.00%)
Jan 27, 2015
10.03
10.33
10.03
10.20
115,728
+0.03(+0.29%)
Jan 26, 2015
10.05
10.33
10.00
10.17
141,386
+0.01(+0.10%)
Jan 23, 2015
10.51
10.51
10.12
10.16
136,466
-0.20(-1.93%)
Jan 22, 2015
10.31
10.52
10.06
10.36
223,650
+0.18(+1.77%)
Jan 21, 2015
10.54
10.58
10.16
10.18
184,206
-0.36(-3.42%)
Jan 20, 2015
10.94
11.00
10.51
10.54
191,511
-0.35(-3.21%)
Jan 16, 2015
10.32
10.93
10.26
10.89
293,743
+0.53(+5.12%)
Jan 15, 2015
10.66
10.66
10.28
10.36
295,500
-0.23(-2.17%)
Jan 14, 2015
10.66
10.97
10.54
10.59
281,320
-0.16(-1.49%)
Jan 13, 2015
11.10
11.33
10.46
10.75
444,480
-0.27(-2.45%)
Jan 12, 2015
10.41
11.16
10.30
11.02
809,348
+0.67(+6.47%)
Jan 09, 2015
10.25
10.47
10.22
10.35
273,088
+0.03(+0.29%)
Jan 08, 2015
9.990
10.38
9.896
10.32
271,882
+0.40(+4.03%)
Jan 07, 2015
9.840
9.985
9.650
9.920
141,840
+0.19(+1.95%)
Jan 06, 2015
10.17
10.25
9.540
9.730
247,626
-0.44(-4.33%)
Jan 05, 2015
9.990
10.40
9.940
10.17
276,479
+0.16(+1.60%)
Jan 02, 2015
10.09
10.16
9.800
10.01
157,683
-0.02(-0.20%)
Dec 31, 2014
10.00
10.03
10.03
10.03
107,300
+0.09(+0.91%)
Dec 30, 2014
10.01
10.10
9.870
9.940
140,690
-0.08(-0.80%)
Dec 29, 2014
10.17
10.26
10.00
10.02
136,495
-0.18(-1.76%)
Dec 26, 2014
10.20
10.40
10.12
10.20
96,250
+0.05(+0.49%)
Dec 24, 2014
10.11
10.15
10.15
10.15
63,800
+0.09(+0.89%)
Dec 23, 2014
10.48
10.50
10.03
10.06
114,745
-0.40(-3.82%)
Dec 22, 2014
10.29
10.50
10.12
10.46
175,796
+0.12(+1.16%)
Dec 19, 2014
10.16
10.49
10.08
10.34
302,945
+0.16(+1.57%)
Dec 18, 2014
10.26
10.31
9.960
10.18
224,354
+0.09(+0.89%)
Dec 17, 2014
10.10
10.41
10.02
10.09
200,932
-0.01(-0.10%)
Dec 16, 2014
10.01
10.42
9.930
10.10
136,966
+0.00(+0.00%)
Dec 15, 2014
10.39
10.50
9.880
10.10
353,732
-0.25(-2.42%)
Dec 12, 2014
10.32
10.50
10.01
10.35
264,904
-0.14(-1.33%)
Dec 11, 2014
10.32
10.75
10.16
10.49
233,630
+0.23(+2.24%)
Dec 10, 2014
10.60
10.68
10.25
10.26
199,497
-0.42(-3.93%)
Dec 09, 2014
10.18
10.70
10.15
10.68
253,751
+0.42(+4.09%)
Dec 08, 2014
10.32
10.55
10.16
10.26
182,635
-0.08(-0.77%)
Dec 05, 2014
10.18
10.45
10.08
10.34
177,194
+0.20(+1.97%)
Dec 04, 2014
10.14
10.35
10.00
10.14
290,587
+0.08(+0.80%)
Dec 03, 2014
9.940
10.15
9.780
10.06
284,998
+0.15(+1.51%)
Dec 02, 2014
9.880
10.05
9.820
9.910
220,397
+0.07(+0.71%)
Dec 01, 2014
9.970
10.23
9.660
9.840
386,093
-0.03(-0.30%)
Nov 28, 2014
9.710
10.15
9.640
9.870
252,753
+0.16(+1.65%)
Nov 26, 2014
9.230
9.710
9.710
9.710
623,800
+0.52(+5.66%)
Nov 25, 2014
9.110
9.350
8.890
9.190
395,194
+0.07(+0.77%)
Nov 24, 2014
8.280
9.200
8.280
9.120
981,187
+1.01(+12.45%)
Nov 21, 2014
8.360
8.380
8.090
8.110
117,653
-0.09(-1.10%)
Nov 20, 2014
8.120
8.240
8.110
8.200
89,379
+0.06(+0.74%)
Nov 19, 2014
8.450
8.490
8.120
8.140
169,627
-0.33(-3.90%)
Nov 18, 2014
8.150
8.500
8.140
8.470
228,919
+0.33(+4.05%)
Nov 17, 2014
8.140
8.270
8.110
8.140
95,185
-0.03(-0.37%)
Nov 14, 2014
8.140
8.404
8.050
8.170
110,740
+0.00(+0.00%)
Nov 13, 2014
8.290
8.500
8.120
8.170
183,014
-0.10(-1.21%)
Nov 12, 2014
8.240
8.290
8.090
8.270
192,207
+0.00(+0.00%)
Nov 11, 2014
8.210
8.340
8.160
8.270
144,461
+0.07(+0.85%)
Nov 10, 2014
8.170
8.210
7.996
8.200
191,623
+0.05(+0.61%)
Nov 07, 2014
8.220
8.220
7.990
8.150
209,972
-0.05(-0.61%)
Nov 06, 2014
8.250
8.270
8.090
8.200
173,395
-0.05(-0.61%)
Nov 05, 2014
8.440
8.470
8.200
8.250
235,250
-0.15(-1.79%)
Nov 04, 2014
8.300
8.420
8.200
8.400
262,021
+0.11(+1.33%)
Nov 03, 2014
8.290
8.600
8.160
8.290
273,774
-0.10(-1.19%)
Oct 31, 2014
8.000
8.800
7.720
8.390
991,493
+0.85(+11.27%)
Oct 30, 2014
7.510
7.640
7.310
7.540
228,113
+0.04(+0.53%)
Oct 29, 2014
7.540
7.570
7.340
7.500
180,326
-0.01(-0.13%)
Oct 28, 2014
7.390
7.532
7.330
7.510
217,225
+0.21(+2.88%)
Oct 27, 2014
7.240
7.350
7.270
7.300
114,227
+0.03(+0.41%)
Oct 24, 2014
7.240
7.320
7.170
7.270
106,244
+0.05(+0.69%)
Oct 23, 2014
7.350
7.470
7.160
7.220
179,907
-0.08(-1.10%)
Oct 22, 2014
7.510
7.510
7.290
7.300
148,734
-0.24(-3.18%)
Oct 21, 2014
7.460
7.600
7.460
7.540
182,627
+0.12(+1.62%)
Oct 20, 2014
7.300
7.430
7.200
7.420
200,197
+0.13(+1.78%)
Oct 17, 2014
7.610
7.720
7.118
7.290
433,172
+0.33(+4.74%)
Oct 16, 2014
6.670
6.990
6.670
6.960
161,961
+0.20(+2.96%)
Oct 15, 2014
6.730
6.900
6.550
6.760
206,426
-0.09(-1.31%)
Oct 14, 2014
6.830
6.910
6.620
6.850
151,469
+0.10(+1.48%)
Oct 13, 2014
6.570
6.850
6.490
6.750
142,489
+0.19(+2.90%)
Oct 10, 2014
6.530
6.730
6.460
6.560
174,046
-0.01(-0.15%)
Oct 09, 2014
6.900
6.900
6.500
6.570
245,742
-0.36(-5.19%)
Oct 08, 2014
6.750
6.970
6.730
6.930
83,448
+0.18(+2.67%)
Oct 07, 2014
6.780
6.830
6.660
6.750
111,619
-0.07(-1.03%)
Oct 06, 2014
7.040
7.070
6.772
6.820
156,484
-0.19(-2.71%)
Oct 03, 2014
6.790
7.020
6.640
7.010
142,337
+0.32(+4.78%)
Oct 02, 2014
6.570
6.730
6.460
6.690
158,028
+0.10(+1.52%)
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.