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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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 29, 2016
7.099
7.251
7.004
7.190
927,123
+0.25(+3.56%)
Apr 28, 2016
6.933
7.128
6.881
6.942
543,301
-0.04(-0.61%)
Apr 27, 2016
7.057
7.190
6.976
6.985
779,905
+0.01(+0.20%)
Apr 26, 2016
6.862
6.985
6.809
6.971
603,932
+0.19(+2.73%)
Apr 25, 2016
7.028
7.028
6.700
6.786
447,745
-0.21(-3.06%)
Apr 22, 2016
6.923
7.099
6.923
7.000
399,524
+0.12(+1.80%)
Apr 21, 2016
6.947
7.000
6.828
6.876
484,522
-0.01(-0.21%)
Apr 20, 2016
6.824
7.004
6.814
6.890
539,579
+0.02(+0.28%)
Apr 19, 2016
6.653
6.885
6.653
6.871
390,675
+0.23(+3.51%)
Apr 18, 2016
6.353
6.653
6.338
6.638
361,430
+0.16(+2.49%)
Apr 15, 2016
6.558
6.577
6.448
6.477
259,036
-0.09(-1.37%)
Apr 14, 2016
6.624
6.624
6.510
6.567
263,437
-0.03(-0.50%)
Apr 13, 2016
6.515
6.600
6.496
6.600
305,315
+0.02(+0.36%)
Apr 12, 2016
6.363
6.605
6.358
6.577
500,813
+0.22(+3.44%)
Apr 11, 2016
6.434
6.463
6.325
6.358
113,258
+0.02(+0.38%)
Apr 08, 2016
6.363
6.420
6.329
6.334
323,285
+0.13(+2.07%)
Apr 07, 2016
6.239
6.301
6.184
6.206
120,034
-0.05(-0.76%)
Apr 06, 2016
6.111
6.277
6.106
6.253
230,126
+0.19(+3.22%)
Apr 05, 2016
6.120
6.168
6.030
6.059
270,203
-0.10(-1.70%)
Apr 04, 2016
6.272
6.363
6.163
6.163
238,895
-0.15(-2.33%)
Apr 01, 2016
6.310
6.396
6.211
6.310
323,965
-0.10(-1.50%)
Mar 31, 2016
6.260
6.435
6.181
6.406
241,944
+0.16(+2.49%)
Mar 30, 2016
6.265
6.312
6.199
6.251
296,435
+0.13(+2.08%)
Mar 29, 2016
6.029
6.166
5.940
6.124
483,791
+0.03(+0.46%)
Mar 28, 2016
6.199
6.246
6.091
6.095
257,380
-0.12(-1.90%)
Mar 24, 2016
6.180
6.213
6.213
6.213
307,608
-0.05(-0.75%)
Mar 23, 2016
6.435
6.482
6.246
6.260
356,485
-0.21(-3.20%)
Mar 22, 2016
6.355
6.496
6.312
6.468
346,291
+0.07(+1.10%)
Mar 21, 2016
6.439
6.439
6.322
6.397
228,738
-0.02(-0.37%)
Mar 18, 2016
6.411
6.515
6.298
6.420
524,241
-0.05(-0.73%)
Mar 17, 2016
6.566
6.698
6.420
6.468
437,408
-0.02(-0.36%)
Mar 16, 2016
6.218
6.524
6.213
6.491
352,414
+0.32(+5.11%)
Mar 15, 2016
6.322
6.336
6.095
6.176
362,190
-0.17(-2.67%)
Mar 14, 2016
6.237
6.350
6.194
6.345
179,109
+0.07(+1.05%)
Mar 11, 2016
6.303
6.425
6.265
6.279
317,573
+0.04(+0.60%)
Mar 10, 2016
6.128
6.241
6.067
6.241
301,978
+0.12(+2.00%)
Mar 09, 2016
6.279
6.279
6.114
6.119
471,111
-0.03(-0.54%)
Mar 08, 2016
6.312
6.312
6.114
6.152
302,695
-0.19(-2.97%)
Mar 07, 2016
6.227
6.392
6.199
6.340
330,301
+0.03(+0.45%)
Mar 04, 2016
6.406
6.472
6.166
6.312
662,767
-0.16(-2.55%)
Mar 03, 2016
6.157
6.543
6.133
6.477
709,632
+0.27(+4.32%)
Mar 02, 2016
5.780
6.274
5.753
6.208
550,298
+0.38(+6.46%)
Mar 01, 2016
6.020
6.110
5.832
5.832
738,323
-0.16(-2.69%)
Feb 29, 2016
5.857
6.025
5.825
5.993
498,789
+0.17(+2.97%)
Feb 26, 2016
5.675
5.862
5.619
5.820
454,846
+0.30(+5.41%)
Feb 25, 2016
5.498
5.624
5.475
5.521
465,394
-0.01(-0.25%)
Feb 24, 2016
5.251
5.568
5.185
5.535
776,972
+0.21(+3.85%)
Feb 23, 2016
5.461
5.517
5.316
5.330
689,636
-0.24(-4.36%)
Feb 22, 2016
5.437
5.624
5.437
5.573
521,158
+0.29(+5.57%)
Feb 19, 2016
5.321
5.328
5.213
5.279
532,392
-0.09(-1.65%)
Feb 18, 2016
5.409
5.442
5.269
5.367
627,075
+0.06(+1.05%)
Feb 17, 2016
5.125
5.330
5.064
5.311
1,353,934
+0.33(+6.55%)
Feb 16, 2016
4.821
4.989
4.788
4.984
1,045,602
+0.34(+7.23%)
Feb 12, 2016
4.434
4.648
4.648
4.648
1,111,816
+0.26(+5.96%)
Feb 11, 2016
4.494
4.709
4.275
4.387
1,547,573
-0.29(-6.19%)
Feb 10, 2016
4.751
4.877
4.620
4.676
586,301
-0.04(-0.79%)
Feb 09, 2016
4.672
4.830
4.588
4.714
703,574
-0.12(-2.51%)
Feb 08, 2016
5.246
5.246
4.714
4.835
976,150
-0.51(-9.60%)
Feb 05, 2016
5.433
5.498
5.316
5.349
405,747
-0.17(-3.13%)
Feb 04, 2016
5.349
5.563
5.288
5.521
685,437
+0.24(+4.51%)
Feb 03, 2016
5.293
5.335
5.064
5.283
905,372
+0.13(+2.44%)
Feb 02, 2016
5.157
5.171
5.022
5.157
532,347
-0.07(-1.25%)
Feb 01, 2016
5.204
5.264
5.075
5.223
800,754
-0.08(-1.51%)
Jan 29, 2016
5.164
5.367
5.164
5.303
820,988
+0.18(+3.52%)
Jan 28, 2016
5.072
5.187
5.012
5.123
446,482
+0.29(+5.92%)
Jan 27, 2016
4.859
4.970
4.748
4.836
858,063
-0.05(-0.95%)
Jan 26, 2016
4.785
5.012
4.693
4.882
1,210,265
+0.17(+3.53%)
Jan 25, 2016
4.771
5.058
4.698
4.716
1,462,567
-0.18(-3.68%)
Jan 22, 2016
4.554
4.910
4.554
4.896
2,661,997
+0.48(+10.99%)
Jan 21, 2016
4.185
4.444
4.079
4.411
1,155,678
+0.33(+8.03%)
Jan 20, 2016
4.314
4.351
3.862
4.083
1,524,538
-0.35(-7.92%)
Jan 19, 2016
4.818
4.850
4.411
4.434
854,930
-0.35(-7.34%)
Jan 15, 2016
4.795
4.785
4.785
4.785
836,969
-0.21(-4.25%)
Jan 14, 2016
4.790
5.058
4.702
4.998
1,049,366
+0.25(+5.36%)
Jan 13, 2016
5.196
5.261
4.684
4.744
1,206,756
-0.40(-7.81%)
Jan 12, 2016
5.432
5.524
4.979
5.146
1,078,600
-0.19(-3.55%)
Jan 11, 2016
5.557
5.561
5.270
5.335
961,573
-0.21(-3.75%)
Jan 08, 2016
5.552
5.656
5.487
5.543
1,202,268
+0.01(+0.25%)
Jan 07, 2016
5.663
5.825
5.511
5.529
1,079,524
-0.23(-4.01%)
Jan 06, 2016
5.986
5.991
5.700
5.760
475,942
-0.36(-5.96%)
Jan 05, 2016
6.166
6.240
6.056
6.125
732,526
-0.06(-1.04%)
Jan 04, 2016
6.005
6.199
5.903
6.190
927,616
+0.14(+2.28%)
Dec 31, 2015
5.722
6.052
6.052
6.052
1,740,608
+0.24(+4.09%)
Dec 30, 2015
5.782
5.901
5.722
5.814
1,647,793
-0.12(-2.08%)
Dec 29, 2015
6.075
6.139
5.878
5.937
1,830,872
-0.11(-1.82%)
Dec 28, 2015
6.157
6.157
5.873
6.047
1,576,998
-0.17(-2.80%)
Dec 24, 2015
6.294
6.221
6.221
6.221
808,701
-0.05(-0.73%)
Dec 23, 2015
5.754
6.271
5.754
6.267
2,566,773
+0.55(+9.70%)
Dec 22, 2015
5.415
5.727
5.356
5.713
1,927,302
+0.33(+6.12%)
Dec 21, 2015
5.283
5.388
5.228
5.383
1,076,337
+0.09(+1.73%)
Dec 18, 2015
5.301
5.420
5.154
5.292
1,369,630
-0.05(-1.03%)
Dec 17, 2015
5.370
5.374
5.223
5.347
1,708,961
+0.01(+0.17%)
Dec 16, 2015
5.104
5.342
5.063
5.338
1,263,540
+0.21(+4.01%)
Dec 15, 2015
5.054
5.187
5.050
5.132
1,904,374
+0.15(+2.94%)
Dec 14, 2015
5.187
5.219
4.921
4.985
1,216,484
-0.28(-5.30%)
Dec 11, 2015
5.493
5.589
5.219
5.264
1,503,439
-0.33(-5.81%)
Dec 10, 2015
5.498
5.725
5.466
5.589
852,981
+0.07(+1.24%)
Dec 09, 2015
5.383
5.681
5.379
5.521
1,439,988
+0.15(+2.73%)
Dec 08, 2015
5.058
5.489
5.054
5.374
1,283,203
+0.05(+1.03%)
Dec 07, 2015
5.772
5.864
5.191
5.319
1,510,670
-0.60(-10.13%)
Dec 04, 2015
6.120
6.157
5.910
5.919
1,656,900
-0.24(-3.87%)
Dec 03, 2015
6.381
6.404
6.157
6.157
710,774
-0.23(-3.58%)
Dec 02, 2015
6.555
6.555
6.331
6.386
974,784
-0.22(-3.26%)
Dec 01, 2015
6.583
6.633
6.487
6.601
707,504
+0.03(+0.41%)
Nov 30, 2015
6.547
6.629
6.515
6.574
757,729
+0.08(+1.26%)
Nov 27, 2015
6.543
6.606
6.488
6.493
174,699
-0.18(-2.72%)
Nov 25, 2015
6.511
6.674
6.674
6.674
650,616
+0.10(+1.59%)
Nov 24, 2015
6.474
6.615
6.406
6.570
735,546
+0.11(+1.76%)
Nov 23, 2015
6.447
6.534
6.370
6.456
530,481
+0.03(+0.49%)
Nov 20, 2015
6.429
6.488
6.345
6.425
548,889
-0.01(-0.14%)
Nov 19, 2015
6.538
6.538
6.388
6.434
401,122
-0.14(-2.07%)
Nov 18, 2015
6.547
6.679
6.493
6.570
504,375
+0.07(+1.05%)
Nov 17, 2015
6.692
6.770
6.470
6.502
574,224
-0.23(-3.37%)
Nov 16, 2015
6.552
6.733
6.533
6.729
528,095
+0.19(+2.85%)
Nov 13, 2015
6.370
6.581
6.320
6.543
612,618
+0.15(+2.34%)
Nov 12, 2015
6.543
6.570
6.334
6.393
679,087
-0.20(-3.03%)
Nov 11, 2015
6.851
6.892
6.579
6.593
559,322
-0.26(-3.84%)
Nov 10, 2015
6.974
7.033
6.824
6.856
860,868
-0.20(-2.77%)
Nov 09, 2015
7.106
7.178
6.978
7.051
326,711
-0.10(-1.46%)
Nov 06, 2015
7.228
7.237
7.087
7.156
330,532
-0.10(-1.38%)
Nov 05, 2015
7.292
7.426
7.215
7.255
464,668
-0.07(-0.99%)
Nov 04, 2015
7.605
7.623
7.324
7.328
419,462
-0.22(-2.89%)
Nov 03, 2015
7.573
7.623
7.510
7.546
633,537
-0.02(-0.30%)
Nov 02, 2015
7.569
7.709
7.501
7.569
229,248
-0.01(-0.20%)
Oct 30, 2015
7.592
7.633
7.457
7.584
329,923
+0.07(+0.91%)
Oct 29, 2015
7.561
7.610
7.475
7.515
369,711
-0.01(-0.18%)
Oct 28, 2015
7.146
7.529
7.146
7.529
392,908
+0.36(+5.03%)
Oct 27, 2015
7.164
7.252
7.038
7.168
772,075
-0.06(-0.87%)
Oct 26, 2015
7.340
7.340
7.177
7.231
457,905
-0.12(-1.60%)
Oct 23, 2015
7.506
7.539
7.322
7.349
250,247
-0.12(-1.57%)
Oct 22, 2015
7.371
7.570
7.281
7.466
804,812
+0.10(+1.41%)
Oct 21, 2015
7.552
7.552
7.335
7.362
277,722
-0.09(-1.27%)
Oct 20, 2015
7.416
7.588
7.416
7.457
282,476
+0.02(+0.24%)
Oct 19, 2015
7.673
7.723
7.389
7.439
542,168
-0.28(-3.62%)
Oct 16, 2015
7.678
7.869
7.497
7.718
533,264
+0.06(+0.82%)
Oct 15, 2015
7.655
7.714
7.515
7.655
493,785
+0.00(+0.00%)
Oct 14, 2015
7.439
7.757
7.367
7.655
399,835
+0.16(+2.10%)
Oct 13, 2015
7.439
7.556
7.439
7.497
343,125
+0.00(+0.07%)
Oct 12, 2015
7.723
7.732
7.452
7.492
244,389
-0.19(-2.53%)
Oct 09, 2015
7.750
7.754
7.633
7.687
210,576
-0.00(-0.06%)
Oct 08, 2015
7.759
7.809
7.628
7.691
242,617
-0.06(-0.81%)
Oct 07, 2015
7.777
7.824
7.529
7.754
236,475
+0.02(+0.23%)
Oct 06, 2015
7.610
7.754
7.506
7.736
424,365
+0.19(+2.51%)
Oct 05, 2015
7.547
7.619
7.457
7.547
313,134
+0.06(+0.78%)
Oct 02, 2015
6.974
7.506
6.871
7.488
404,779
+0.40(+5.59%)
Oct 01, 2015
7.159
7.290
7.038
7.092
433,710
-0.02(-0.33%)
Sep 30, 2015
6.869
7.142
6.761
7.115
436,601
+0.31(+4.61%)
Sep 29, 2015
7.115
7.124
6.779
6.802
826,577
-0.27(-3.80%)
Sep 28, 2015
7.258
7.298
7.070
7.070
451,274
-0.23(-3.13%)
Sep 25, 2015
7.451
7.455
7.249
7.298
482,672
-0.11(-1.45%)
Sep 24, 2015
7.106
7.428
7.052
7.406
642,066
+0.18(+2.54%)
Sep 23, 2015
7.446
7.545
7.204
7.222
314,445
-0.13(-1.71%)
Sep 22, 2015
7.513
7.562
7.343
7.348
459,598
-0.25(-3.30%)
Sep 21, 2015
7.639
7.639
7.509
7.598
369,291
-0.03(-0.41%)
Sep 18, 2015
7.665
7.719
7.549
7.630
351,814
-0.19(-2.46%)
Sep 17, 2015
7.733
7.844
7.661
7.822
315,908
+0.02(+0.29%)
Sep 16, 2015
7.665
7.849
7.616
7.800
598,026
+0.26(+3.44%)
Sep 15, 2015
7.366
7.571
7.325
7.540
378,867
+0.23(+3.18%)
Sep 14, 2015
7.419
7.495
7.303
7.307
271,281
-0.11(-1.45%)
Sep 11, 2015
7.366
7.492
7.330
7.415
272,955
-0.03(-0.36%)
Sep 10, 2015
7.679
7.679
7.410
7.442
229,112
-0.19(-2.46%)
Sep 09, 2015
7.889
7.889
7.594
7.630
189,336
-0.20(-2.52%)
Sep 08, 2015
7.853
7.853
7.746
7.826
211,612
+0.10(+1.27%)
Sep 04, 2015
7.697
7.728
7.728
7.728
314,201
-0.03(-0.40%)
Sep 03, 2015
7.750
7.867
7.750
7.759
223,657
+0.00(+0.06%)
Sep 02, 2015
7.970
7.970
7.728
7.755
233,083
-0.09(-1.14%)
Sep 01, 2015
7.844
7.903
7.728
7.844
371,376
-0.02(-0.30%)
Aug 31, 2015
7.784
7.988
7.704
7.868
165,067
+0.03(+0.40%)
Aug 28, 2015
7.908
8.006
7.815
7.837
294,576
-0.18(-2.27%)
Aug 27, 2015
7.713
8.037
7.673
8.019
396,942
+0.45(+5.93%)
Aug 26, 2015
7.726
7.726
7.370
7.570
411,316
-0.03(-0.35%)
Aug 25, 2015
7.779
7.815
7.579
7.597
313,312
+0.00(+0.06%)
Aug 24, 2015
7.277
7.819
7.228
7.593
824,034
+0.06(+0.77%)
Aug 21, 2015
7.562
7.669
7.406
7.535
518,408
-0.10(-1.34%)
Aug 20, 2015
7.770
7.842
7.615
7.637
397,650
-0.19(-2.39%)
Aug 19, 2015
7.766
7.855
7.668
7.824
354,758
-0.00(-0.06%)
Aug 18, 2015
7.802
7.855
7.728
7.828
304,690
+0.04(+0.51%)
Aug 17, 2015
7.748
7.788
7.664
7.788
321,067
+0.07(+0.92%)
Aug 14, 2015
7.562
7.757
7.562
7.717
357,939
+0.13(+1.76%)
Aug 13, 2015
7.628
7.659
7.544
7.584
273,043
-0.10(-1.27%)
Aug 12, 2015
7.437
7.682
7.388
7.682
424,618
+0.24(+3.29%)
Aug 11, 2015
7.366
7.464
7.326
7.437
330,065
-0.04(-0.48%)
Aug 10, 2015
7.206
7.513
7.194
7.473
539,608
+0.28(+3.96%)
Aug 07, 2015
7.179
7.268
7.126
7.188
534,736
+0.00(+0.00%)
Aug 06, 2015
7.233
7.313
7.024
7.188
432,718
-0.06(-0.86%)
Aug 05, 2015
7.588
7.624
7.210
7.250
515,360
-0.27(-3.61%)
Aug 04, 2015
7.646
7.695
7.437
7.521
312,215
-0.14(-1.80%)
Aug 03, 2015
7.717
7.726
7.593
7.659
248,210
-0.07(-0.94%)
Jul 31, 2015
7.926
8.059
7.697
7.732
929,595
-0.25(-3.15%)
Jul 30, 2015
7.984
8.094
7.953
7.984
844,865
-0.07(-0.88%)
Jul 29, 2015
7.811
8.054
7.710
8.054
369,866
+0.20(+2.59%)
Jul 28, 2015
7.564
7.851
7.493
7.851
760,639
+0.28(+3.67%)
Jul 27, 2015
7.392
7.595
7.290
7.573
850,584
+0.07(+0.94%)
Jul 24, 2015
7.343
7.502
7.326
7.502
634,700
+0.18(+2.47%)
Jul 23, 2015
7.357
7.498
7.255
7.321
569,231
-0.00(-0.06%)
Jul 22, 2015
7.440
7.485
7.290
7.326
450,217
-0.17(-2.24%)
Jul 21, 2015
7.507
7.599
7.463
7.493
475,896
+0.01(+0.18%)
Jul 20, 2015
7.670
7.683
7.467
7.480
294,795
-0.21(-2.70%)
Jul 17, 2015
7.794
7.873
7.688
7.688
364,138
-0.14(-1.75%)
Jul 16, 2015
7.992
7.992
7.811
7.825
475,507
-0.12(-1.56%)
Jul 15, 2015
8.156
8.156
7.939
7.948
464,648
-0.19(-2.39%)
Jul 14, 2015
8.107
8.200
8.107
8.143
375,043
+0.03(+0.33%)
Jul 13, 2015
8.081
8.169
8.081
8.116
257,773
+0.05(+0.66%)
Jul 10, 2015
8.028
8.072
7.948
8.063
211,841
+0.09(+1.16%)
Jul 09, 2015
8.112
8.112
7.926
7.970
453,562
+0.00(+0.00%)
Jul 08, 2015
7.997
8.037
7.847
7.970
245,854
-0.08(-1.04%)
Jul 07, 2015
7.975
8.063
7.816
8.054
357,834
+0.08(+0.94%)
Jul 06, 2015
7.957
7.988
7.935
7.979
147,059
-0.04(-0.55%)
Jul 02, 2015
7.917
8.023
8.023
8.023
281,721
+0.10(+1.28%)
Jul 01, 2015
8.129
8.134
7.912
7.922
352,364
-0.17(-2.15%)
Jun 30, 2015
8.065
8.284
7.973
8.095
364,038
+0.11(+1.32%)
Jun 29, 2015
8.100
8.131
7.986
7.990
325,388
-0.15(-1.89%)
Jun 26, 2015
8.258
8.258
8.109
8.144
290,548
-0.11(-1.28%)
Jun 25, 2015
8.359
8.359
8.231
8.249
279,275
-0.11(-1.31%)
Jun 24, 2015
8.328
8.367
8.284
8.359
312,383
+0.05(+0.63%)
Jun 23, 2015
8.337
8.381
8.289
8.306
260,257
-0.04(-0.47%)
Jun 22, 2015
8.398
8.398
8.289
8.346
194,173
+0.03(+0.37%)
Jun 19, 2015
8.372
8.372
8.297
8.315
147,455
-0.07(-0.84%)
Jun 18, 2015
8.363
8.389
8.289
8.385
238,888
+0.07(+0.90%)
Jun 17, 2015
8.473
8.477
8.310
8.310
204,579
-0.12(-1.46%)
Jun 16, 2015
8.293
8.455
8.283
8.433
484,012
+0.16(+1.96%)
Jun 15, 2015
8.227
8.280
8.170
8.271
415,240
+0.03(+0.32%)
Jun 12, 2015
8.271
8.289
7.420
8.245
888,587
-0.07(-0.84%)
Jun 11, 2015
8.381
8.385
8.249
8.315
389,074
-0.05(-0.64%)
Jun 10, 2015
8.534
8.552
8.359
8.369
457,717
-0.10(-1.23%)
Jun 09, 2015
8.534
8.556
8.460
8.473
261,232
-0.07(-0.77%)
Jun 08, 2015
8.640
8.640
8.530
8.539
219,915
-0.11(-1.32%)
Jun 05, 2015
8.754
8.815
8.653
8.653
295,726
-0.16(-1.79%)
Jun 04, 2015
8.925
8.925
8.797
8.811
139,161
-0.15(-1.67%)
Jun 03, 2015
8.999
9.026
8.942
8.960
106,037
-0.07(-0.73%)
Jun 02, 2015
9.021
9.034
8.965
9.026
109,415
+0.02(+0.19%)
Jun 01, 2015
9.157
9.157
8.999
9.008
119,279
-0.09(-0.94%)
May 29, 2015
9.220
9.220
9.085
9.094
121,861
-0.08(-0.86%)
May 28, 2015
9.203
9.203
9.015
9.172
171,596
-0.04(-0.43%)
May 27, 2015
9.181
9.264
9.129
9.211
298,682
-0.02(-0.19%)
May 26, 2015
9.120
9.255
9.050
9.229
396,125
+0.12(+1.34%)
May 22, 2015
9.041
9.107
9.107
9.107
264,233
+0.07(+0.72%)
May 21, 2015
9.054
9.085
8.998
9.041
431,635
+0.01(+0.10%)
May 20, 2015
8.906
9.046
8.899
9.033
572,096
+0.14(+1.62%)
May 19, 2015
8.941
8.941
8.858
8.889
138,634
-0.06(-0.68%)
May 18, 2015
8.910
8.967
8.878
8.950
188,731
+0.06(+0.69%)
May 15, 2015
8.902
8.902
8.823
8.889
141,217
+0.03(+0.30%)
May 14, 2015
8.841
8.910
8.762
8.862
463,018
+0.08(+0.94%)
May 13, 2015
8.736
8.845
8.734
8.779
222,439
+0.09(+1.05%)
May 12, 2015
8.666
8.692
8.609
8.688
188,589
+0.04(+0.50%)
May 11, 2015
8.705
8.712
8.627
8.644
246,216
-0.09(-1.05%)
May 08, 2015
8.801
8.801
8.718
8.736
156,555
-0.01(-0.15%)
May 07, 2015
8.810
8.819
8.701
8.749
333,292
-0.09(-0.99%)
May 06, 2015
8.963
8.967
8.819
8.836
290,159
-0.11(-1.27%)
May 05, 2015
8.971
8.971
8.884
8.950
148,931
+0.02(+0.24%)
May 04, 2015
8.945
8.964
8.893
8.928
173,220
-0.03(-0.39%)
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.