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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.16
-0.09 (-0.63%)
Official Closing Price
Updated: 4:15 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 29, 2016
8.000
8.086
7.879
7.956
39,888
-0.01(-0.11%)
Apr 28, 2016
8.017
8.098
7.956
7.965
36,532
-0.16(-1.92%)
Apr 27, 2016
8.051
8.129
8.000
8.121
242,738
+0.14(+1.73%)
Apr 26, 2016
7.913
8.026
7.913
7.982
35,581
+0.05(+0.63%)
Apr 25, 2016
8.043
8.043
7.887
7.932
51,406
-0.12(-1.53%)
Apr 22, 2016
8.048
8.069
8.018
8.055
22,705
-0.01(-0.17%)
Apr 21, 2016
8.095
8.121
8.000
8.069
45,577
-0.03(-0.34%)
Apr 20, 2016
8.060
8.171
8.017
8.096
34,236
+0.02(+0.23%)
Apr 19, 2016
8.069
8.112
8.043
8.077
33,372
+0.07(+0.86%)
Apr 18, 2016
7.930
8.051
7.915
8.008
25,427
+0.03(+0.32%)
Apr 15, 2016
8.026
8.077
7.974
7.982
21,626
-0.04(-0.54%)
Apr 14, 2016
8.164
8.164
7.974
8.026
167,951
-0.09(-1.07%)
Apr 13, 2016
8.077
8.129
7.974
8.112
73,489
+0.12(+1.52%)
Apr 12, 2016
7.870
8.015
7.870
7.991
20,034
+0.16(+2.10%)
Apr 11, 2016
7.879
7.948
7.827
7.827
30,402
+0.03(+0.45%)
Apr 08, 2016
7.857
7.861
7.775
7.792
14,021
+0.10(+1.24%)
Apr 07, 2016
7.809
7.809
7.662
7.697
24,955
-0.13(-1.66%)
Apr 06, 2016
7.809
7.844
7.706
7.827
40,806
+0.04(+0.56%)
Apr 05, 2016
7.809
7.809
7.688
7.783
20,534
-0.11(-1.42%)
Apr 04, 2016
8.026
8.026
7.861
7.896
38,199
-0.13(-1.60%)
Apr 01, 2016
8.026
8.026
7.870
8.024
58,497
-0.05(-0.66%)
Mar 31, 2016
8.129
8.181
8.043
8.077
39,309
-0.01(-0.12%)
Mar 30, 2016
8.043
8.112
8.034
8.087
68,831
+0.10(+1.31%)
Mar 29, 2016
7.818
7.982
7.766
7.982
27,210
+0.12(+1.54%)
Mar 28, 2016
7.879
7.896
7.769
7.861
18,240
+0.09(+1.11%)
Mar 24, 2016
7.783
7.775
7.775
7.775
30,410
-0.06(-0.77%)
Mar 23, 2016
8.017
8.017
7.818
7.835
18,504
-0.18(-2.27%)
Mar 22, 2016
8.051
8.077
8.000
8.017
17,767
-0.04(-0.54%)
Mar 21, 2016
8.095
8.141
8.051
8.060
65,497
-0.03(-0.43%)
Mar 18, 2016
8.121
8.190
8.095
8.095
39,626
+0.04(+0.44%)
Mar 17, 2016
7.948
8.064
7.948
8.059
47,352
+0.13(+1.62%)
Mar 16, 2016
7.723
7.930
7.706
7.930
58,269
+0.14(+1.77%)
Mar 15, 2016
7.835
7.835
7.713
7.792
29,431
-0.13(-1.64%)
Mar 14, 2016
7.870
7.939
7.827
7.922
29,053
+0.05(+0.66%)
Mar 11, 2016
7.844
7.904
7.792
7.870
29,089
+0.15(+1.96%)
Mar 10, 2016
7.809
7.809
7.619
7.719
31,144
-0.00(-0.06%)
Mar 09, 2016
7.688
7.757
7.662
7.723
107,802
+0.12(+1.59%)
Mar 08, 2016
7.783
7.783
7.593
7.602
34,933
-0.21(-2.66%)
Mar 07, 2016
7.766
7.853
7.714
7.809
26,576
+0.07(+0.89%)
Mar 04, 2016
7.654
7.835
7.654
7.740
29,517
+0.08(+1.02%)
Mar 03, 2016
7.593
7.662
7.533
7.662
15,378
+0.12(+1.61%)
Mar 02, 2016
7.481
7.559
7.410
7.541
24,802
+0.08(+1.04%)
Mar 01, 2016
7.330
7.463
7.330
7.463
36,918
+0.19(+2.62%)
Feb 29, 2016
7.299
7.360
7.256
7.273
20,147
+0.01(+0.12%)
Feb 26, 2016
7.360
7.427
7.256
7.264
49,677
+0.01(+0.11%)
Feb 25, 2016
7.273
7.273
7.126
7.257
8,024
+0.02(+0.25%)
Feb 24, 2016
7.083
7.239
6.962
7.239
23,773
+0.12(+1.70%)
Feb 23, 2016
7.195
7.256
7.058
7.117
46,635
-0.08(-1.08%)
Feb 22, 2016
7.109
7.252
7.109
7.195
21,049
+0.10(+1.34%)
Feb 19, 2016
7.143
7.143
7.090
7.100
9,671
-0.07(-0.96%)
Feb 18, 2016
7.273
7.273
7.118
7.169
40,404
+0.00(+0.00%)
Feb 17, 2016
7.040
7.187
7.040
7.169
43,881
+0.21(+2.98%)
Feb 16, 2016
6.970
7.022
6.858
6.962
22,307
+0.25(+3.74%)
Feb 12, 2016
6.772
6.711
6.711
6.711
24,166
-0.01(-0.13%)
Feb 11, 2016
6.720
6.808
6.668
6.720
19,162
-0.14(-2.05%)
Feb 10, 2016
6.979
6.979
6.860
6.860
12,948
-0.09(-1.34%)
Feb 09, 2016
6.867
7.008
6.867
6.953
10,664
-0.03(-0.49%)
Feb 08, 2016
7.109
7.109
6.848
6.988
43,072
-0.25(-3.46%)
Feb 05, 2016
7.368
7.368
7.213
7.239
20,028
-0.14(-1.88%)
Feb 04, 2016
7.334
7.484
7.325
7.377
41,079
-0.02(-0.23%)
Feb 03, 2016
7.316
7.403
7.248
7.394
35,062
+0.09(+1.18%)
Feb 02, 2016
7.559
7.559
7.273
7.308
18,694
-0.26(-3.43%)
Feb 01, 2016
7.593
7.593
7.481
7.567
22,558
+0.04(+0.57%)
Jan 29, 2016
7.316
7.524
7.316
7.524
35,015
+0.28(+3.86%)
Jan 28, 2016
7.360
7.360
7.187
7.244
21,912
-0.00(-0.04%)
Jan 27, 2016
7.290
7.368
7.228
7.247
33,454
-0.03(-0.48%)
Jan 26, 2016
7.169
7.282
7.136
7.282
16,085
+0.17(+2.43%)
Jan 25, 2016
7.213
7.239
7.092
7.109
31,209
-0.13(-1.79%)
Jan 22, 2016
7.109
7.273
7.109
7.239
39,215
+0.32(+4.63%)
Jan 21, 2016
6.953
7.048
6.878
6.919
38,960
-0.07(-0.99%)
Jan 20, 2016
6.996
7.048
6.746
6.988
55,432
-0.18(-2.53%)
Jan 19, 2016
7.351
7.351
7.113
7.169
76,643
+0.00(+0.00%)
Jan 15, 2016
7.239
7.169
7.169
7.169
38,620
-0.27(-3.61%)
Jan 14, 2016
7.533
7.533
7.325
7.437
248,111
-0.02(-0.23%)
Jan 13, 2016
7.766
7.766
7.438
7.455
67,091
-0.28(-3.56%)
Jan 12, 2016
7.844
7.887
7.662
7.730
37,966
-0.06(-0.79%)
Jan 11, 2016
7.853
7.896
7.699
7.792
166,899
-0.10(-1.21%)
Jan 08, 2016
7.974
8.026
7.879
7.887
31,029
-0.08(-0.98%)
Jan 07, 2016
8.129
8.129
7.964
7.965
32,387
-0.30(-3.66%)
Jan 06, 2016
8.311
8.319
8.234
8.268
29,414
-0.13(-1.54%)
Jan 05, 2016
8.428
8.454
8.333
8.397
39,083
-0.03(-0.41%)
Jan 04, 2016
8.354
8.441
8.233
8.432
96,749
-0.08(-0.91%)
Dec 31, 2015
8.475
8.510
8.510
8.510
72,038
-0.03(-0.30%)
Dec 30, 2015
8.579
8.579
8.476
8.536
73,680
-0.01(-0.10%)
Dec 29, 2015
8.648
8.648
8.484
8.544
120,732
-0.03(-0.30%)
Dec 28, 2015
8.648
8.655
8.449
8.570
104,701
-0.05(-0.55%)
Dec 24, 2015
8.631
8.618
8.618
8.618
43,014
+0.02(+0.25%)
Dec 23, 2015
8.475
8.638
8.475
8.596
78,585
+0.16(+1.95%)
Dec 22, 2015
8.493
8.493
8.363
8.432
66,099
-0.11(-1.32%)
Dec 21, 2015
8.553
8.562
8.449
8.544
42,048
+0.06(+0.68%)
Dec 18, 2015
8.461
8.521
8.427
8.487
50,008
-0.03(-0.40%)
Dec 17, 2015
8.667
8.693
8.498
8.521
71,700
-0.09(-1.00%)
Dec 16, 2015
8.401
8.624
8.401
8.607
68,764
+0.37(+4.48%)
Dec 15, 2015
8.410
8.410
8.150
8.238
71,608
+0.19(+2.35%)
Dec 14, 2015
7.938
8.049
7.887
8.049
92,906
+0.22(+2.85%)
Dec 11, 2015
7.904
7.904
7.766
7.826
26,705
-0.18(-2.25%)
Dec 10, 2015
8.075
8.075
7.981
8.007
40,197
-0.13(-1.58%)
Dec 09, 2015
8.110
8.230
8.084
8.135
33,195
+0.00(+0.00%)
Dec 08, 2015
8.135
8.135
8.024
8.135
25,617
-0.08(-0.99%)
Dec 07, 2015
8.290
8.307
8.152
8.217
32,314
-0.15(-1.79%)
Dec 04, 2015
8.324
8.367
8.273
8.367
30,244
+0.07(+0.83%)
Dec 03, 2015
8.307
8.384
8.221
8.298
15,767
+0.04(+0.52%)
Dec 02, 2015
8.255
8.281
8.221
8.255
24,684
+0.04(+0.52%)
Dec 01, 2015
8.161
8.218
8.101
8.212
47,027
+0.13(+1.59%)
Nov 30, 2015
8.092
8.144
8.049
8.084
43,402
-0.02(-0.21%)
Nov 27, 2015
8.110
8.152
8.067
8.101
9,301
-0.01(-0.10%)
Nov 25, 2015
8.110
8.109
8.109
8.109
7,341
-0.01(-0.11%)
Nov 24, 2015
8.032
8.127
8.029
8.118
19,481
+0.03(+0.42%)
Nov 23, 2015
8.161
8.161
8.049
8.084
20,780
+0.01(+0.11%)
Nov 20, 2015
8.032
8.109
8.032
8.075
16,804
+0.00(+0.00%)
Nov 19, 2015
8.067
8.084
8.024
8.075
174,111
+0.03(+0.32%)
Nov 18, 2015
7.938
8.054
7.904
8.049
40,827
+0.07(+0.86%)
Nov 17, 2015
8.084
8.092
7.912
7.981
49,869
-0.12(-1.48%)
Nov 16, 2015
7.955
8.116
7.955
8.101
41,504
+0.14(+1.74%)
Nov 13, 2015
8.024
8.041
7.938
7.962
59,650
-0.09(-1.13%)
Nov 12, 2015
8.187
8.204
8.054
8.054
14,041
-0.12(-1.42%)
Nov 11, 2015
8.221
8.324
8.152
8.170
25,136
-0.03(-0.42%)
Nov 10, 2015
8.367
8.410
8.184
8.204
25,587
-0.18(-2.15%)
Nov 09, 2015
8.513
8.513
8.376
8.384
38,094
-0.15(-1.71%)
Nov 06, 2015
8.496
8.547
8.453
8.530
13,955
+0.03(+0.40%)
Nov 05, 2015
8.573
8.590
8.470
8.496
11,302
-0.02(-0.20%)
Nov 04, 2015
8.556
8.607
8.499
8.513
12,120
-0.06(-0.70%)
Nov 03, 2015
8.401
8.616
8.401
8.573
33,376
+0.03(+0.40%)
Nov 02, 2015
8.436
8.564
8.427
8.539
26,805
+0.13(+1.53%)
Oct 30, 2015
8.453
8.470
8.367
8.410
25,058
-0.09(-1.01%)
Oct 29, 2015
8.410
8.521
8.410
8.496
14,679
+0.02(+0.20%)
Oct 28, 2015
8.393
8.539
8.376
8.479
25,383
+0.06(+0.71%)
Oct 27, 2015
8.573
8.573
8.376
8.418
21,461
-0.19(-2.19%)
Oct 26, 2015
8.693
8.693
8.582
8.607
31,582
-0.07(-0.79%)
Oct 23, 2015
8.753
8.753
8.633
8.676
17,849
+0.00(+0.00%)
Oct 22, 2015
8.659
8.719
8.607
8.676
27,588
+0.08(+0.90%)
Oct 21, 2015
8.736
8.736
8.599
8.599
13,242
-0.09(-1.09%)
Oct 20, 2015
8.659
8.702
8.607
8.693
14,018
+0.09(+1.10%)
Oct 19, 2015
8.642
8.693
8.582
8.599
64,172
-0.15(-1.67%)
Oct 16, 2015
8.796
8.796
8.668
8.745
29,345
-0.07(-0.78%)
Oct 15, 2015
8.710
8.865
8.659
8.813
18,892
+0.18(+2.09%)
Oct 14, 2015
8.582
8.659
8.573
8.633
23,481
+0.13(+1.53%)
Oct 13, 2015
8.530
8.540
8.453
8.503
5,919
-0.08(-0.92%)
Oct 12, 2015
8.693
8.693
8.548
8.582
8,308
-0.12(-1.38%)
Oct 09, 2015
8.667
8.736
8.646
8.702
26,349
+0.05(+0.60%)
Oct 08, 2015
8.539
8.667
8.444
8.650
22,071
+0.09(+1.00%)
Oct 07, 2015
8.479
8.598
8.440
8.564
18,860
+0.16(+1.94%)
Oct 06, 2015
8.333
8.427
8.243
8.401
28,511
+0.08(+0.93%)
Oct 05, 2015
8.255
8.367
8.200
8.324
61,846
+0.18(+2.21%)
Oct 02, 2015
7.809
8.144
7.809
8.144
26,157
+0.27(+3.49%)
Oct 01, 2015
7.844
7.874
7.785
7.869
15,165
+0.09(+1.21%)
Sep 30, 2015
7.809
7.826
7.723
7.775
18,468
+0.17(+2.26%)
Sep 29, 2015
7.629
7.663
7.565
7.603
62,915
+0.05(+0.68%)
Sep 28, 2015
7.620
7.621
7.509
7.552
37,912
-0.20(-2.55%)
Sep 25, 2015
7.895
7.895
7.672
7.749
16,466
+0.01(+0.11%)
Sep 24, 2015
7.723
7.766
7.569
7.741
94,344
-0.03(-0.44%)
Sep 23, 2015
7.869
7.895
7.775
7.775
17,438
-0.12(-1.50%)
Sep 22, 2015
7.964
7.981
7.859
7.893
24,080
-0.18(-2.26%)
Sep 21, 2015
8.092
8.092
8.030
8.075
10,813
+0.02(+0.21%)
Sep 18, 2015
8.152
8.170
8.044
8.058
44,376
-0.21(-2.59%)
Sep 17, 2015
8.238
8.358
8.168
8.273
15,158
+0.03(+0.31%)
Sep 16, 2015
8.170
8.264
8.170
8.247
26,890
+0.13(+1.65%)
Sep 15, 2015
8.010
8.123
8.007
8.113
36,942
+0.06(+0.79%)
Sep 14, 2015
8.092
8.092
7.972
8.049
8,327
-0.07(-0.85%)
Sep 11, 2015
8.084
8.135
8.049
8.118
109,742
-0.02(-0.21%)
Sep 10, 2015
8.084
8.195
8.049
8.135
215,754
+0.09(+1.07%)
Sep 09, 2015
8.195
8.195
8.032
8.049
17,650
-0.03(-0.42%)
Sep 08, 2015
8.092
8.092
7.981
8.084
17,195
+0.30(+3.86%)
Sep 04, 2015
7.826
7.783
7.783
7.783
28,666
-0.16(-2.02%)
Sep 03, 2015
7.998
8.067
7.930
7.944
143,523
-0.03(-0.35%)
Sep 02, 2015
7.912
7.972
7.826
7.972
41,176
+0.13(+1.64%)
Sep 01, 2015
7.946
7.983
7.826
7.844
43,562
-0.26(-3.18%)
Aug 31, 2015
8.161
8.177
8.101
8.101
15,249
-0.21(-2.58%)
Aug 28, 2015
8.238
8.323
8.230
8.316
23,661
+0.03(+0.31%)
Aug 27, 2015
8.178
8.341
8.135
8.290
37,192
+0.33(+4.09%)
Aug 26, 2015
7.981
8.075
7.758
7.964
19,186
+0.21(+2.77%)
Aug 25, 2015
8.067
8.075
7.749
7.749
24,796
+0.03(+0.33%)
Aug 24, 2015
7.423
8.007
7.166
7.723
392,462
-0.36(-4.46%)
Aug 21, 2015
8.290
8.290
7.964
8.084
69,926
-0.23(-2.79%)
Aug 20, 2015
8.504
8.513
8.290
8.316
68,013
-0.38(-4.34%)
Aug 19, 2015
8.710
8.727
8.564
8.693
204,537
-0.09(-1.07%)
Aug 18, 2015
8.813
8.813
8.764
8.787
23,521
-0.05(-0.58%)
Aug 17, 2015
8.822
8.851
8.777
8.839
25,683
+0.02(+0.19%)
Aug 14, 2015
8.830
8.830
8.762
8.822
28,774
+0.00(+0.00%)
Aug 13, 2015
8.805
8.873
8.796
8.822
65,043
-0.02(-0.19%)
Aug 12, 2015
8.727
8.839
8.607
8.839
141,806
+0.00(+0.00%)
Aug 11, 2015
8.933
8.933
8.796
8.839
107,527
-0.17(-1.90%)
Aug 10, 2015
9.011
9.019
8.925
9.011
161,599
+0.12(+1.35%)
Aug 07, 2015
8.933
8.933
8.845
8.890
14,707
-0.09(-1.05%)
Aug 06, 2015
9.165
9.165
8.916
8.985
139,320
-0.15(-1.60%)
Aug 05, 2015
9.019
9.165
8.993
9.131
118,116
+0.21(+2.41%)
Aug 04, 2015
8.993
9.036
8.916
8.916
57,139
-0.08(-0.86%)
Aug 03, 2015
9.011
9.122
8.925
8.993
32,377
-0.02(-0.19%)
Jul 31, 2015
9.036
9.131
8.993
9.011
42,142
-0.03(-0.28%)
Jul 30, 2015
9.105
9.105
8.942
9.036
74,230
-0.21(-2.23%)
Jul 29, 2015
9.045
9.259
9.011
9.242
131,956
+0.20(+2.18%)
Jul 28, 2015
9.071
9.071
8.933
9.045
25,063
+0.11(+1.25%)
Jul 27, 2015
8.985
8.985
8.779
8.933
52,744
-0.16(-1.79%)
Jul 24, 2015
9.174
9.174
9.046
9.096
12,051
-0.06(-0.71%)
Jul 23, 2015
9.242
9.277
9.131
9.161
130,635
-0.05(-0.51%)
Jul 22, 2015
9.371
9.371
9.208
9.208
25,742
-0.15(-1.56%)
Jul 21, 2015
9.440
9.440
9.338
9.354
58,362
+0.03(+0.28%)
Jul 20, 2015
9.414
9.431
9.319
9.328
48,758
+0.02(+0.18%)
Jul 17, 2015
9.560
9.560
9.294
9.311
26,854
-0.12(-1.27%)
Jul 16, 2015
9.380
9.465
9.380
9.431
50,224
+0.20(+2.14%)
Jul 15, 2015
9.465
9.474
9.234
9.234
124,208
-0.27(-2.79%)
Jul 14, 2015
9.431
9.525
9.431
9.499
11,648
+0.02(+0.17%)
Jul 13, 2015
9.534
9.534
9.404
9.483
112,304
+0.11(+1.19%)
Jul 10, 2015
9.371
9.371
9.279
9.371
83,458
+0.28(+3.12%)
Jul 09, 2015
9.028
9.165
9.011
9.088
70,431
+0.45(+5.16%)
Jul 08, 2015
8.865
8.884
8.642
8.642
120,126
-0.38(-4.19%)
Jul 07, 2015
9.011
9.053
8.830
9.019
114,607
-0.11(-1.18%)
Jul 06, 2015
9.251
9.251
9.054
9.126
348,122
-0.39(-4.10%)
Jul 02, 2015
9.543
9.517
9.517
9.517
23,189
-0.01(-0.09%)
Jul 01, 2015
9.680
9.680
9.490
9.525
29,804
-0.02(-0.18%)
Jun 30, 2015
9.603
9.603
9.474
9.543
58,263
+0.11(+1.18%)
Jun 29, 2015
9.611
9.628
9.405
9.431
153,948
-0.30(-3.07%)
Jun 26, 2015
9.877
9.877
9.723
9.729
57,671
-0.11(-1.07%)
Jun 25, 2015
9.963
9.963
9.826
9.834
68,449
-0.10(-1.04%)
Jun 24, 2015
10.07
10.07
9.937
9.937
61,204
-0.11(-1.06%)
Jun 23, 2015
9.968
10.05
9.960
10.04
23,947
+0.08(+0.76%)
Jun 22, 2015
9.858
10.00
9.858
9.968
45,928
+0.12(+1.20%)
Jun 19, 2015
9.917
9.934
9.824
9.849
23,224
-0.13(-1.27%)
Jun 18, 2015
9.917
10.02
9.887
9.976
53,537
+0.10(+1.03%)
Jun 17, 2015
9.824
9.917
9.781
9.874
44,013
+0.04(+0.43%)
Jun 16, 2015
9.824
9.832
9.803
9.832
35,579
+0.05(+0.52%)
Jun 15, 2015
9.756
9.807
9.663
9.781
40,015
-0.12(-1.20%)
Jun 12, 2015
9.934
9.934
9.811
9.900
30,318
-0.03(-0.34%)
Jun 11, 2015
9.908
9.985
9.908
9.934
27,326
+0.01(+0.09%)
Jun 10, 2015
9.891
9.925
9.832
9.925
72,731
+0.15(+1.56%)
Jun 09, 2015
9.874
9.900
9.739
9.773
737,579
-0.13(-1.28%)
Jun 08, 2015
10.06
10.06
9.858
9.900
127,607
-0.07(-0.68%)
Jun 05, 2015
9.934
9.985
9.880
9.968
40,486
-0.06(-0.59%)
Jun 04, 2015
10.11
10.16
9.993
10.03
29,331
-0.14(-1.42%)
Jun 03, 2015
10.15
10.20
10.09
10.17
86,240
+0.03(+0.25%)
Jun 02, 2015
10.15
10.16
10.01
10.15
77,943
+0.03(+0.25%)
Jun 01, 2015
10.27
10.27
10.08
10.12
85,171
-0.17(-1.65%)
May 29, 2015
10.30
10.45
10.20
10.29
54,412
+0.10(+1.00%)
May 28, 2015
10.34
10.42
10.16
10.19
67,193
-0.26(-2.51%)
May 27, 2015
10.48
10.48
10.30
10.45
81,571
+0.06(+0.57%)
May 26, 2015
10.55
10.55
10.33
10.39
78,521
-0.08(-0.73%)
May 22, 2015
10.48
10.47
10.47
10.47
56,443
+0.07(+0.65%)
May 21, 2015
10.38
10.57
10.37
10.40
70,761
-0.08(-0.76%)
May 20, 2015
10.61
10.63
10.42
10.48
117,073
-0.28(-2.57%)
May 19, 2015
10.93
10.93
10.76
10.76
76,775
-0.14(-1.24%)
May 18, 2015
11.05
11.05
10.83
10.89
90,502
-0.01(-0.08%)
May 15, 2015
10.91
10.92
10.85
10.90
68,850
+0.05(+0.47%)
May 14, 2015
10.89
10.89
10.89
10.85
132,155
+0.04(+0.39%)
May 13, 2015
10.81
10.86
10.73
10.81
208,295
+0.13(+1.19%)
May 12, 2015
10.83
10.83
10.68
10.68
593,531
-0.03(-0.24%)
May 11, 2015
10.88
10.88
10.70
10.70
101,268
-0.13(-1.17%)
May 08, 2015
10.77
10.83
10.68
10.83
27,136
+0.19(+1.83%)
May 07, 2015
10.54
10.64
10.37
10.64
79,217
+0.09(+0.88%)
May 06, 2015
10.60
10.70
10.54
10.54
206,318
-0.08(-0.79%)
May 05, 2015
10.73
10.73
10.60
10.63
193,105
-0.09(-0.83%)
May 04, 2015
10.73
10.74
10.65
10.72
37,955
+0.05(+0.44%)
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.