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
Evolution Petroleum Corp
(NY:
EPM
)
5.465
-0.065 (-1.18%)
Streaming Delayed Price
Updated: 11:07 AM EDT, May 22, 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
5.490
5.590
5.430
5.540
49,763
+0.06(+1.09%)
Apr 28, 2016
5.490
5.650
5.480
5.480
42,581
-0.10(-1.79%)
Apr 27, 2016
5.470
5.670
5.450
5.580
23,601
+0.14(+2.57%)
Apr 26, 2016
5.330
5.463
5.310
5.440
49,722
+0.12(+2.26%)
Apr 25, 2016
5.340
5.510
5.300
5.320
41,087
-0.25(-4.49%)
Apr 22, 2016
5.300
5.710
5.300
5.570
55,319
+0.24(+4.50%)
Apr 21, 2016
5.480
5.520
5.320
5.330
52,359
-0.20(-3.62%)
Apr 20, 2016
5.450
5.580
5.380
5.530
56,515
+0.07(+1.28%)
Apr 19, 2016
5.300
5.530
5.300
5.460
43,781
+0.02(+0.37%)
Apr 18, 2016
5.130
5.500
5.070
5.440
35,170
+0.13(+2.45%)
Apr 15, 2016
5.380
5.440
5.300
5.310
31,043
-0.11(-2.03%)
Apr 14, 2016
5.400
5.490
5.380
5.420
48,976
-0.04(-0.73%)
Apr 13, 2016
5.390
5.500
5.300
5.460
117,447
+0.08(+1.49%)
Apr 12, 2016
5.100
5.494
5.075
5.380
78,380
+0.28(+5.49%)
Apr 11, 2016
5.030
5.100
4.950
5.100
59,753
+0.08(+1.59%)
Apr 08, 2016
4.950
5.070
4.890
5.020
192,734
+0.09(+1.83%)
Apr 07, 2016
4.840
4.950
4.840
4.930
60,042
+0.01(+0.20%)
Apr 06, 2016
4.920
4.950
4.820
4.920
51,568
+0.12(+2.50%)
Apr 05, 2016
4.630
4.880
4.450
4.800
50,787
+0.14(+3.00%)
Apr 04, 2016
4.670
4.800
4.590
4.660
46,050
-0.04(-0.85%)
Apr 01, 2016
4.760
4.784
4.578
4.700
37,119
-0.16(-3.29%)
Mar 31, 2016
4.900
5.120
4.850
4.860
45,327
-0.02(-0.41%)
Mar 30, 2016
4.860
5.050
4.790
4.880
30,107
+0.11(+2.31%)
Mar 29, 2016
4.650
4.820
4.600
4.770
30,063
+0.11(+2.36%)
Mar 28, 2016
4.690
4.750
4.610
4.660
24,428
-0.06(-1.27%)
Mar 24, 2016
4.640
4.720
4.720
4.720
21,100
+0.09(+1.94%)
Mar 23, 2016
4.890
4.970
4.620
4.630
32,787
-0.31(-6.28%)
Mar 22, 2016
4.990
5.050
4.740
4.940
25,562
-0.07(-1.40%)
Mar 21, 2016
5.080
5.110
4.980
5.010
34,693
-0.07(-1.38%)
Mar 18, 2016
5.000
5.120
4.920
5.080
119,919
+0.13(+2.63%)
Mar 17, 2016
4.740
5.000
4.730
4.950
162,416
+0.24(+5.10%)
Mar 16, 2016
4.590
4.770
4.550
4.710
60,694
+0.14(+3.06%)
Mar 15, 2016
4.700
4.790
4.490
4.570
26,526
-0.08(-1.72%)
Mar 14, 2016
4.650
4.740
4.478
4.650
30,668
-0.13(-2.72%)
Mar 11, 2016
4.790
4.950
4.710
4.780
46,009
+0.02(+0.42%)
Mar 10, 2016
4.830
4.840
4.625
4.760
33,548
+0.02(+0.42%)
Mar 09, 2016
4.840
4.855
4.610
4.740
48,496
+0.01(+0.21%)
Mar 08, 2016
5.000
5.000
4.650
4.730
117,702
-0.24(-4.83%)
Mar 07, 2016
4.700
5.090
4.650
4.970
71,636
+0.32(+6.88%)
Mar 04, 2016
4.490
4.730
4.330
4.650
160,389
+0.13(+2.88%)
Mar 03, 2016
4.400
4.550
4.400
4.520
230,014
+0.03(+0.67%)
Mar 02, 2016
4.410
4.550
4.410
4.490
73,647
+0.00(+0.00%)
Mar 01, 2016
4.290
4.510
4.150
4.490
33,336
+0.17(+3.94%)
Feb 29, 2016
4.360
4.390
4.260
4.320
52,341
-0.02(-0.46%)
Feb 26, 2016
4.250
4.570
4.160
4.340
92,387
+0.13(+3.09%)
Feb 25, 2016
4.090
4.230
3.887
4.210
47,710
+0.08(+1.94%)
Feb 24, 2016
4.110
4.220
3.930
4.130
52,739
-0.08(-1.90%)
Feb 23, 2016
4.390
4.450
4.130
4.210
62,416
-0.21(-4.75%)
Feb 22, 2016
4.300
4.480
4.230
4.420
53,574
+0.18(+4.25%)
Feb 19, 2016
4.460
4.470
4.190
4.240
292,118
-0.24(-5.36%)
Feb 18, 2016
4.500
4.510
4.370
4.480
126,901
-0.03(-0.67%)
Feb 17, 2016
4.440
4.510
4.350
4.510
143,927
+0.07(+1.58%)
Feb 16, 2016
4.500
4.500
4.350
4.440
47,695
-0.01(-0.22%)
Feb 12, 2016
4.470
4.450
4.450
4.450
28,400
+0.04(+0.91%)
Feb 11, 2016
4.350
4.497
4.180
4.410
46,638
-0.04(-0.90%)
Feb 10, 2016
4.460
4.700
4.360
4.450
70,300
-0.01(-0.22%)
Feb 09, 2016
4.710
4.710
4.350
4.460
54,348
-0.35(-7.28%)
Feb 08, 2016
4.320
4.870
4.320
4.810
73,123
+0.38(+8.58%)
Feb 05, 2016
4.680
4.747
4.430
4.430
145,355
-0.31(-6.54%)
Feb 04, 2016
4.550
4.770
4.550
4.740
77,991
-0.01(-0.21%)
Feb 03, 2016
4.530
4.750
4.400
4.750
34,582
+0.30(+6.74%)
Feb 02, 2016
4.420
4.540
4.330
4.450
34,927
-0.07(-1.55%)
Feb 01, 2016
4.720
4.730
4.440
4.520
29,314
-0.14(-3.00%)
Jan 29, 2016
4.470
4.690
4.470
4.660
52,027
+0.17(+3.79%)
Jan 28, 2016
4.360
4.600
4.360
4.490
48,452
+0.26(+6.15%)
Jan 27, 2016
4.220
4.410
4.110
4.230
46,344
+0.02(+0.48%)
Jan 26, 2016
4.130
4.360
4.000
4.210
49,018
+0.16(+3.95%)
Jan 25, 2016
4.300
4.415
4.040
4.050
43,112
-0.28(-6.47%)
Jan 22, 2016
4.280
4.400
4.250
4.330
72,083
+0.17(+4.09%)
Jan 21, 2016
3.830
4.220
3.830
4.160
62,966
+0.26(+6.67%)
Jan 20, 2016
3.740
3.920
3.600
3.900
129,910
+0.07(+1.83%)
Jan 19, 2016
3.940
3.950
3.770
3.830
87,676
-0.09(-2.30%)
Jan 15, 2016
3.810
3.920
3.920
3.920
141,000
-0.03(-0.76%)
Jan 14, 2016
3.890
4.000
3.800
3.950
92,230
+0.07(+1.80%)
Jan 13, 2016
4.010
4.100
3.799
3.880
96,240
-0.13(-3.24%)
Jan 12, 2016
4.350
4.350
3.960
4.010
133,143
-0.20(-4.75%)
Jan 11, 2016
4.370
4.430
4.190
4.210
77,969
-0.23(-5.18%)
Jan 08, 2016
4.470
4.520
4.210
4.440
130,861
-0.04(-0.89%)
Jan 07, 2016
4.550
4.700
4.460
4.480
60,018
-0.22(-4.68%)
Jan 06, 2016
4.670
4.790
4.660
4.700
52,872
-0.04(-0.84%)
Jan 05, 2016
4.730
4.790
4.530
4.740
52,325
-0.01(-0.21%)
Jan 04, 2016
4.840
4.880
4.610
4.750
51,350
-0.06(-1.25%)
Dec 31, 2015
4.860
4.810
4.810
4.810
86,900
-0.05(-1.03%)
Dec 30, 2015
4.820
4.910
4.780
4.860
104,355
-0.07(-1.42%)
Dec 29, 2015
4.990
5.080
4.850
4.930
78,898
-0.01(-0.20%)
Dec 28, 2015
4.860
4.970
4.860
4.940
138,699
-0.03(-0.60%)
Dec 24, 2015
5.000
4.970
4.970
4.970
47,500
-0.03(-0.60%)
Dec 23, 2015
4.970
5.010
4.730
5.000
145,959
+0.03(+0.60%)
Dec 22, 2015
4.970
5.010
4.890
4.970
92,303
+0.01(+0.20%)
Dec 21, 2015
4.800
5.050
4.800
4.960
58,799
+0.16(+3.33%)
Dec 18, 2015
4.990
5.300
4.700
4.800
230,934
-0.20(-4.00%)
Dec 17, 2015
5.300
5.410
4.880
5.000
61,415
-0.34(-6.37%)
Dec 16, 2015
5.340
5.420
5.200
5.340
190,070
+0.00(+0.00%)
Dec 15, 2015
5.150
5.390
5.070
5.340
48,366
+0.11(+2.10%)
Dec 14, 2015
5.420
5.600
5.184
5.230
87,825
-0.03(-0.57%)
Dec 11, 2015
5.270
5.350
5.220
5.260
72,810
-0.27(-4.88%)
Dec 10, 2015
5.760
5.760
5.230
5.530
157,048
-0.27(-4.66%)
Dec 09, 2015
5.660
5.980
5.660
5.800
30,750
-0.01(-0.17%)
Dec 08, 2015
5.850
5.970
5.680
5.810
129,354
-0.10(-1.69%)
Dec 07, 2015
5.950
5.950
5.681
5.910
91,075
-0.09(-1.50%)
Dec 04, 2015
6.020
6.080
5.930
6.000
61,519
-0.07(-1.15%)
Dec 03, 2015
6.150
6.250
6.060
6.070
32,553
-0.02(-0.33%)
Dec 02, 2015
6.400
6.450
6.030
6.090
84,996
-0.37(-5.73%)
Dec 01, 2015
6.220
6.540
5.980
6.460
62,372
+0.31(+5.04%)
Nov 30, 2015
6.130
6.300
6.030
6.150
50,691
+0.05(+0.82%)
Nov 27, 2015
6.150
6.230
6.040
6.100
14,612
-0.10(-1.61%)
Nov 25, 2015
6.000
6.200
6.200
6.200
46,900
+0.14(+2.31%)
Nov 24, 2015
5.900
6.060
5.890
6.060
92,231
+0.16(+2.71%)
Nov 23, 2015
5.840
6.000
5.760
5.900
116,593
+0.01(+0.17%)
Nov 20, 2015
6.080
6.080
5.800
5.890
98,857
-0.09(-1.51%)
Nov 19, 2015
6.060
6.140
5.840
5.980
44,478
-0.08(-1.32%)
Nov 18, 2015
6.050
6.150
5.850
6.060
62,923
+0.00(+0.00%)
Nov 17, 2015
6.010
6.100
5.960
6.060
59,581
+0.03(+0.50%)
Nov 16, 2015
6.070
6.110
5.900
6.030
92,237
+0.06(+1.01%)
Nov 13, 2015
5.880
6.020
5.771
5.970
63,039
-0.01(-0.17%)
Nov 12, 2015
5.960
6.090
5.930
5.980
46,407
-0.01(-0.17%)
Nov 11, 2015
6.150
6.150
5.980
5.990
30,881
-0.20(-3.23%)
Nov 10, 2015
6.170
6.280
6.000
6.190
26,699
-0.01(-0.16%)
Nov 09, 2015
6.200
6.450
6.000
6.200
70,589
-0.30(-4.62%)
Nov 06, 2015
6.910
6.940
6.260
6.500
87,007
-0.45(-6.47%)
Nov 05, 2015
7.540
7.540
6.780
6.950
47,774
-0.12(-1.70%)
Nov 04, 2015
7.350
7.430
6.930
7.070
83,345
-0.14(-1.94%)
Nov 03, 2015
7.180
7.470
7.100
7.210
95,640
+0.05(+0.70%)
Nov 02, 2015
6.940
7.280
6.820
7.160
115,684
+0.26(+3.77%)
Oct 30, 2015
6.710
6.910
6.525
6.900
58,066
+0.24(+3.60%)
Oct 29, 2015
6.510
6.690
6.490
6.660
52,037
+0.09(+1.37%)
Oct 28, 2015
6.090
6.590
6.035
6.570
52,956
+0.48(+7.88%)
Oct 27, 2015
6.250
6.290
6.070
6.090
36,409
-0.25(-3.94%)
Oct 26, 2015
6.660
6.660
6.290
6.340
24,428
-0.38(-5.65%)
Oct 23, 2015
6.730
6.890
6.620
6.720
41,671
-0.10(-1.47%)
Oct 22, 2015
6.480
6.910
6.480
6.820
37,393
+0.33(+5.08%)
Oct 21, 2015
6.740
6.830
6.470
6.490
44,095
-0.29(-4.28%)
Oct 20, 2015
6.730
6.860
6.710
6.780
28,154
+0.05(+0.74%)
Oct 19, 2015
6.800
6.880
6.700
6.730
29,369
-0.10(-1.46%)
Oct 16, 2015
6.920
6.920
6.600
6.830
29,931
-0.04(-0.58%)
Oct 15, 2015
6.610
6.940
6.610
6.870
52,528
+0.27(+4.09%)
Oct 14, 2015
6.530
6.680
6.500
6.600
17,881
+0.09(+1.38%)
Oct 13, 2015
6.520
6.700
6.500
6.510
42,270
-0.06(-0.91%)
Oct 12, 2015
6.750
6.840
6.500
6.570
48,954
-0.18(-2.67%)
Oct 09, 2015
6.940
7.050
6.700
6.750
46,465
-0.11(-1.60%)
Oct 08, 2015
6.940
6.980
6.850
6.860
88,367
-0.09(-1.29%)
Oct 07, 2015
6.850
6.980
6.540
6.950
117,823
+0.14(+2.06%)
Oct 06, 2015
6.170
6.810
6.150
6.810
133,096
+0.74(+12.19%)
Oct 05, 2015
5.940
6.100
5.800
6.070
138,604
+0.23(+3.94%)
Oct 02, 2015
5.500
5.840
5.500
5.840
107,126
+0.27(+4.85%)
Oct 01, 2015
5.570
5.890
5.500
5.570
39,184
+0.02(+0.36%)
Sep 30, 2015
5.850
5.970
5.500
5.550
160,796
-0.29(-4.97%)
Sep 29, 2015
5.860
5.940
5.770
5.840
36,349
+0.00(+0.00%)
Sep 28, 2015
5.890
5.920
5.830
5.840
50,136
-0.05(-0.85%)
Sep 25, 2015
6.010
6.010
5.850
5.890
47,330
-0.04(-0.67%)
Sep 24, 2015
5.850
6.080
5.850
5.930
83,193
-0.05(-0.84%)
Sep 23, 2015
6.060
6.150
5.930
5.980
92,417
+0.02(+0.34%)
Sep 22, 2015
5.780
6.000
5.770
5.960
24,948
+0.14(+2.41%)
Sep 21, 2015
5.750
6.010
5.750
5.820
29,154
+0.12(+2.11%)
Sep 18, 2015
5.860
6.110
5.630
5.700
176,390
-0.26(-4.36%)
Sep 17, 2015
5.900
6.120
5.900
5.960
86,973
+0.04(+0.68%)
Sep 16, 2015
5.690
6.000
5.690
5.920
51,750
+0.20(+3.50%)
Sep 15, 2015
5.580
5.800
5.580
5.720
55,915
+0.14(+2.51%)
Sep 14, 2015
5.670
5.670
5.390
5.580
33,893
-0.11(-1.93%)
Sep 11, 2015
5.740
5.770
5.550
5.690
22,258
-0.19(-3.23%)
Sep 10, 2015
5.560
5.880
5.560
5.880
83,408
+0.41(+7.50%)
Sep 09, 2015
5.540
5.600
5.390
5.470
78,138
+0.06(+1.11%)
Sep 08, 2015
5.600
5.740
5.260
5.410
105,461
-0.10(-1.81%)
Sep 04, 2015
5.370
5.510
5.510
5.510
34,500
+0.05(+0.92%)
Sep 03, 2015
5.720
5.780
5.390
5.460
47,777
-0.25(-4.38%)
Sep 02, 2015
5.750
5.750
5.370
5.710
56,795
+0.04(+0.71%)
Sep 01, 2015
5.730
5.840
5.590
5.670
80,800
-0.20(-3.41%)
Aug 31, 2015
5.490
5.870
5.270
5.870
86,265
+0.33(+5.96%)
Aug 28, 2015
5.060
5.590
5.010
5.540
102,655
+0.41(+7.99%)
Aug 27, 2015
5.070
5.170
4.980
5.130
105,647
+0.10(+1.99%)
Aug 26, 2015
4.620
5.170
4.090
5.030
162,752
+0.52(+11.53%)
Aug 25, 2015
4.610
4.610
4.370
4.510
108,975
+0.00(+0.00%)
Aug 24, 2015
4.560
4.730
4.420
4.510
95,583
-0.31(-6.43%)
Aug 21, 2015
4.120
4.930
4.020
4.820
120,122
+0.07(+1.47%)
Aug 20, 2015
4.770
4.970
4.750
4.750
67,460
-0.06(-1.25%)
Aug 19, 2015
5.060
5.060
4.730
4.810
65,752
-0.26(-5.13%)
Aug 18, 2015
5.080
5.200
4.960
5.070
76,182
-0.05(-0.98%)
Aug 17, 2015
5.000
5.250
4.980
5.120
23,036
+0.09(+1.79%)
Aug 14, 2015
4.980
5.150
4.940
5.030
52,359
+0.01(+0.20%)
Aug 13, 2015
5.340
5.340
4.870
5.020
56,495
-0.37(-6.86%)
Aug 12, 2015
5.340
5.500
5.240
5.390
46,666
+0.00(+0.00%)
Aug 11, 2015
5.320
5.455
5.230
5.390
30,560
-0.04(-0.74%)
Aug 10, 2015
5.200
5.500
5.030
5.430
76,510
+0.24(+4.62%)
Aug 07, 2015
5.310
5.550
5.110
5.190
47,189
-0.19(-3.53%)
Aug 06, 2015
5.150
5.470
4.990
5.380
41,608
+0.26(+5.08%)
Aug 05, 2015
5.440
5.440
4.940
5.120
95,646
-0.01(-0.19%)
Aug 04, 2015
5.120
5.300
5.040
5.130
75,579
-0.01(-0.19%)
Aug 03, 2015
5.160
5.245
5.040
5.140
81,997
-0.08(-1.53%)
Jul 31, 2015
5.350
5.385
5.170
5.220
59,806
-0.14(-2.61%)
Jul 30, 2015
5.500
5.580
5.300
5.360
77,737
-0.16(-2.90%)
Jul 29, 2015
5.450
5.650
5.300
5.520
59,393
+0.02(+0.36%)
Jul 28, 2015
5.380
5.620
5.360
5.500
56,083
+0.07(+1.29%)
Jul 27, 2015
5.250
5.470
5.190
5.430
83,799
+0.10(+1.88%)
Jul 24, 2015
5.490
5.550
5.270
5.330
100,436
-0.22(-3.96%)
Jul 23, 2015
5.830
5.930
5.340
5.550
108,573
-0.32(-5.45%)
Jul 22, 2015
5.870
5.940
5.800
5.870
183,155
+0.02(+0.34%)
Jul 21, 2015
5.860
6.050
5.805
5.850
96,475
+0.01(+0.17%)
Jul 20, 2015
5.830
5.860
5.710
5.840
236,950
-0.05(-0.85%)
Jul 17, 2015
5.870
6.030
5.800
5.890
114,950
+0.05(+0.86%)
Jul 16, 2015
5.900
5.900
5.840
5.840
35,827
+0.01(+0.17%)
Jul 15, 2015
5.990
6.030
5.800
5.830
47,187
-0.15(-2.51%)
Jul 14, 2015
5.890
6.040
5.880
5.980
26,980
+0.11(+1.87%)
Jul 13, 2015
5.860
5.970
5.850
5.870
74,324
+0.01(+0.17%)
Jul 10, 2015
5.900
6.000
5.860
5.860
57,932
-0.05(-0.85%)
Jul 09, 2015
5.920
5.980
5.870
5.910
37,559
+0.07(+1.20%)
Jul 08, 2015
5.850
5.940
5.800
5.840
210,655
-0.05(-0.85%)
Jul 07, 2015
5.970
6.050
5.818
5.890
111,594
-0.08(-1.34%)
Jul 06, 2015
5.780
6.200
5.770
5.970
115,420
-0.07(-1.16%)
Jul 02, 2015
6.460
6.040
6.040
6.040
223,100
-0.28(-4.43%)
Jul 01, 2015
6.630
6.695
6.240
6.320
85,707
-0.27(-4.10%)
Jun 30, 2015
6.630
6.650
6.530
6.590
82,940
+0.00(+0.00%)
Jun 29, 2015
6.820
6.860
6.550
6.590
72,396
-0.28(-4.08%)
Jun 26, 2015
6.980
7.000
6.740
6.870
322,159
-0.06(-0.87%)
Jun 25, 2015
7.030
7.040
6.900
6.930
59,509
-0.05(-0.72%)
Jun 24, 2015
7.000
7.060
6.850
6.980
118,715
+0.01(+0.14%)
Jun 23, 2015
7.000
7.050
6.890
6.970
77,035
-0.03(-0.43%)
Jun 22, 2015
7.020
7.020
6.810
7.000
56,554
+0.02(+0.29%)
Jun 19, 2015
7.020
7.020
6.680
6.980
139,418
-0.02(-0.29%)
Jun 18, 2015
7.120
7.120
6.940
7.000
90,996
-0.08(-1.13%)
Jun 17, 2015
7.390
7.450
7.040
7.080
78,233
-0.25(-3.41%)
Jun 16, 2015
7.270
7.350
7.210
7.330
56,001
+0.02(+0.27%)
Jun 15, 2015
7.120
7.360
7.050
7.310
58,642
+0.20(+2.81%)
Jun 12, 2015
7.110
7.300
6.910
7.110
271,065
+0.04(+0.57%)
Jun 11, 2015
7.180
7.180
7.010
7.070
35,162
-0.14(-1.94%)
Jun 10, 2015
7.340
7.350
7.100
7.210
215,531
-0.04(-0.55%)
Jun 09, 2015
7.050
7.310
7.050
7.250
94,629
+0.20(+2.84%)
Jun 08, 2015
7.710
7.740
7.030
7.050
136,441
-0.58(-7.60%)
Jun 05, 2015
7.710
7.970
7.590
7.630
116,368
+0.02(+0.26%)
Jun 04, 2015
7.630
7.740
7.600
7.610
104,153
+0.00(+0.00%)
Jun 03, 2015
7.500
7.745
7.327
7.610
309,127
+0.09(+1.20%)
Jun 02, 2015
7.130
7.580
7.060
7.520
107,642
+0.52(+7.43%)
Jun 01, 2015
6.960
7.010
6.900
7.000
64,040
+0.10(+1.45%)
May 29, 2015
7.000
7.110
6.900
6.900
209,966
-0.14(-1.99%)
May 28, 2015
7.000
7.070
6.860
7.040
87,639
-0.03(-0.42%)
May 27, 2015
7.110
7.130
6.950
7.070
55,607
-0.05(-0.70%)
May 26, 2015
7.100
7.140
7.000
7.120
75,178
-0.07(-0.97%)
May 22, 2015
7.050
7.190
7.190
7.190
102,100
+0.08(+1.13%)
May 21, 2015
7.100
7.170
7.050
7.110
49,770
+0.04(+0.57%)
May 20, 2015
7.070
7.100
6.950
7.070
77,232
+0.04(+0.57%)
May 19, 2015
6.930
7.120
6.720
7.030
66,565
+0.09(+1.30%)
May 18, 2015
6.750
6.960
6.730
6.940
52,624
+0.18(+2.66%)
May 15, 2015
6.790
6.810
6.710
6.760
54,909
-0.07(-1.02%)
May 14, 2015
6.840
6.880
6.772
6.830
50,707
-0.01(-0.15%)
May 13, 2015
6.810
6.950
6.800
6.840
31,654
-0.03(-0.44%)
May 12, 2015
6.740
6.890
6.740
6.870
85,762
+0.16(+2.38%)
May 11, 2015
6.700
6.700
6.585
6.710
95,661
+0.35(+5.50%)
May 08, 2015
6.280
6.410
6.100
6.360
98,923
+0.12(+1.92%)
May 07, 2015
6.360
6.520
6.030
6.240
93,407
-0.31(-4.73%)
May 06, 2015
6.590
6.660
6.300
6.550
64,871
+0.03(+0.46%)
May 05, 2015
6.570
6.610
6.250
6.520
103,810
-0.06(-0.91%)
May 04, 2015
6.890
6.900
6.500
6.580
60,216
-0.31(-4.50%)
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.