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
ASA Gold and Precious Metals
(NY:
ASA
)
19.16
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
12.73
13.38
12.67
13.36
309,629
+0.76(+6.00%)
Apr 28, 2016
12.26
12.67
12.23
12.60
296,730
+0.38(+3.14%)
Apr 27, 2016
12.26
12.41
12.11
12.22
172,672
+0.08(+0.65%)
Apr 26, 2016
11.96
12.15
11.95
12.14
125,498
+0.20(+1.69%)
Apr 25, 2016
11.89
12.08
11.82
11.94
127,695
+0.04(+0.37%)
Apr 22, 2016
11.99
12.22
11.79
11.89
173,841
-0.19(-1.54%)
Apr 21, 2016
12.15
12.22
11.96
12.08
201,746
+0.12(+0.99%)
Apr 20, 2016
12.19
12.45
11.90
11.96
281,548
-0.18(-1.46%)
Apr 19, 2016
12.17
12.28
12.03
12.14
463,056
+0.30(+2.57%)
Apr 18, 2016
12.13
12.13
11.79
11.84
180,796
-0.08(-0.66%)
Apr 15, 2016
11.80
11.92
11.68
11.91
227,525
+0.27(+2.28%)
Apr 14, 2016
11.84
11.92
11.55
11.65
252,818
-0.15(-1.25%)
Apr 13, 2016
12.23
12.28
11.79
11.80
313,135
-0.58(-4.68%)
Apr 12, 2016
12.38
12.52
12.07
12.38
312,511
+0.15(+1.21%)
Apr 11, 2016
11.54
12.26
11.52
12.23
1,042,999
+1.10(+9.89%)
Apr 08, 2016
10.75
11.29
10.74
11.13
833,351
+0.47(+4.42%)
Apr 07, 2016
10.47
10.70
10.32
10.66
824,251
+0.59(+5.85%)
Apr 06, 2016
9.960
10.14
9.950
10.07
80,545
-0.01(-0.10%)
Apr 05, 2016
9.979
10.12
9.842
10.08
78,623
+0.24(+2.40%)
Apr 04, 2016
10.12
10.12
9.812
9.842
114,918
-0.27(-2.62%)
Apr 01, 2016
9.842
10.14
9.767
10.11
153,401
+0.05(+0.49%)
Mar 31, 2016
10.16
10.22
10.01
10.06
174,656
+0.00(+0.00%)
Mar 30, 2016
10.15
10.22
9.930
10.06
228,070
-0.22(-2.10%)
Mar 29, 2016
9.852
10.32
9.781
10.27
120,809
+0.47(+4.81%)
Mar 28, 2016
9.783
9.842
9.626
9.802
151,514
+0.07(+0.71%)
Mar 24, 2016
9.763
9.734
9.734
9.734
121,969
+0.13(+1.33%)
Mar 23, 2016
9.842
9.891
9.606
9.606
114,966
-0.61(-5.96%)
Mar 22, 2016
10.26
10.44
10.08
10.21
75,728
+0.04(+0.39%)
Mar 21, 2016
10.07
10.30
10.07
10.18
63,276
+0.04(+0.39%)
Mar 18, 2016
10.17
10.30
10.03
10.14
179,586
+0.01(+0.13%)
Mar 17, 2016
10.31
10.57
10.07
10.12
197,342
-0.14(-1.37%)
Mar 16, 2016
9.626
10.28
9.518
10.26
122,761
+0.54(+5.56%)
Mar 15, 2016
9.449
9.734
9.449
9.724
66,105
+0.12(+1.23%)
Mar 14, 2016
9.930
9.969
9.596
9.606
105,636
-0.27(-2.69%)
Mar 11, 2016
9.979
10.15
9.871
9.871
73,792
-0.19(-1.86%)
Mar 10, 2016
9.940
10.17
9.871
10.06
214,567
+0.28(+2.91%)
Mar 09, 2016
9.429
9.881
9.410
9.773
85,684
+0.14(+1.43%)
Mar 08, 2016
10.02
10.14
9.616
9.635
145,483
-0.34(-3.44%)
Mar 07, 2016
9.753
10.21
9.685
9.979
458,470
+0.33(+3.46%)
Mar 04, 2016
9.655
10.06
9.606
9.645
344,596
-0.06(-0.61%)
Mar 03, 2016
9.380
9.753
9.380
9.704
114,582
+0.28(+3.02%)
Mar 02, 2016
9.243
9.429
9.213
9.419
49,895
+0.21(+2.24%)
Mar 01, 2016
9.469
9.469
9.125
9.213
186,669
-0.18(-1.88%)
Feb 29, 2016
9.272
9.444
9.193
9.390
68,335
+0.30(+3.35%)
Feb 26, 2016
9.085
9.252
8.997
9.085
206,153
-0.21(-2.22%)
Feb 25, 2016
9.331
9.537
9.144
9.292
160,092
+0.02(+0.21%)
Feb 24, 2016
9.449
9.616
9.184
9.272
132,341
+0.11(+1.18%)
Feb 23, 2016
9.233
9.331
9.105
9.164
87,970
+0.08(+0.86%)
Feb 22, 2016
8.791
9.233
8.791
9.085
84,926
-0.01(-0.11%)
Feb 19, 2016
8.899
9.292
8.899
9.095
48,251
-0.19(-2.01%)
Feb 18, 2016
8.761
9.311
8.722
9.282
89,033
+0.46(+5.23%)
Feb 17, 2016
8.634
8.864
8.555
8.820
114,203
+0.27(+3.10%)
Feb 16, 2016
8.928
8.948
8.496
8.555
146,004
-0.59(-6.44%)
Feb 12, 2016
9.007
9.144
9.144
9.144
82,467
+0.05(+0.54%)
Feb 11, 2016
9.282
9.311
8.840
9.095
277,383
+0.38(+4.41%)
Feb 10, 2016
8.398
8.732
8.280
8.711
97,027
+0.37(+4.46%)
Feb 09, 2016
9.007
9.095
8.339
8.339
107,251
-0.65(-7.21%)
Feb 08, 2016
8.889
9.193
8.889
8.987
164,545
+0.24(+2.69%)
Feb 05, 2016
8.280
8.761
8.103
8.752
86,045
+0.38(+4.58%)
Feb 04, 2016
8.064
8.506
8.005
8.368
82,253
+0.39(+4.93%)
Feb 03, 2016
7.484
7.995
7.484
7.976
120,857
+0.46(+6.14%)
Feb 02, 2016
7.632
7.632
7.367
7.514
58,970
-0.08(-1.03%)
Feb 01, 2016
7.416
7.651
7.416
7.592
65,735
+0.20(+2.66%)
Jan 29, 2016
7.121
7.396
7.121
7.396
77,755
+0.25(+3.43%)
Jan 28, 2016
7.239
7.357
7.101
7.150
51,835
-0.22(-2.93%)
Jan 27, 2016
7.239
7.367
7.160
7.367
62,926
+0.13(+1.76%)
Jan 26, 2016
6.974
7.259
6.934
7.239
92,241
+0.32(+4.69%)
Jan 25, 2016
6.875
6.974
6.846
6.914
72,248
+0.13(+1.87%)
Jan 22, 2016
6.600
6.846
6.591
6.787
81,311
+0.11(+1.62%)
Jan 21, 2016
6.591
6.699
6.443
6.679
47,631
-0.01(-0.15%)
Jan 20, 2016
6.699
6.699
6.483
6.689
168,483
+0.11(+1.64%)
Jan 19, 2016
6.885
6.885
6.522
6.581
111,848
-0.24(-3.46%)
Jan 15, 2016
7.062
6.817
6.817
6.817
94,888
-0.03(-0.43%)
Jan 14, 2016
6.964
7.023
6.767
6.846
110,464
-0.17(-2.38%)
Jan 13, 2016
7.052
7.141
6.915
7.013
107,463
-0.04(-0.56%)
Jan 12, 2016
7.180
7.180
6.915
7.052
141,909
-0.17(-2.31%)
Jan 11, 2016
7.494
7.536
7.131
7.219
95,614
-0.28(-3.80%)
Jan 08, 2016
7.475
7.573
7.376
7.504
124,384
-0.13(-1.67%)
Jan 07, 2016
7.426
7.750
7.376
7.632
265,741
+0.29(+4.02%)
Jan 06, 2016
7.288
7.367
7.249
7.337
115,933
+0.16(+2.19%)
Jan 05, 2016
7.200
7.298
7.101
7.180
191,740
+0.04(+0.55%)
Jan 04, 2016
7.170
7.234
7.072
7.141
326,371
+0.10(+1.39%)
Dec 31, 2015
6.915
7.042
7.042
7.042
144,164
+0.13(+1.85%)
Dec 30, 2015
6.993
7.052
6.915
6.915
68,930
-0.21(-2.90%)
Dec 29, 2015
7.190
7.190
6.984
7.121
79,677
-0.01(-0.14%)
Dec 28, 2015
7.121
7.131
6.984
7.131
220,553
-0.10(-1.36%)
Dec 24, 2015
7.072
7.229
7.229
7.229
54,468
+0.20(+2.79%)
Dec 23, 2015
7.033
7.101
6.964
7.033
151,027
+0.04(+0.56%)
Dec 22, 2015
7.003
7.091
6.944
6.993
98,190
-0.06(-0.84%)
Dec 21, 2015
7.062
7.180
6.993
7.052
120,159
+0.16(+2.28%)
Dec 18, 2015
6.807
6.954
6.758
6.895
98,788
+0.17(+2.48%)
Dec 17, 2015
6.944
6.974
6.659
6.728
303,357
-0.41(-5.78%)
Dec 16, 2015
6.964
7.141
6.925
7.141
154,155
+0.29(+4.30%)
Dec 15, 2015
6.836
6.905
6.758
6.846
131,275
+0.04(+0.58%)
Dec 14, 2015
7.052
7.052
6.777
6.807
69,232
-0.29(-4.15%)
Dec 11, 2015
7.052
7.298
6.974
7.101
164,961
-0.08(-1.09%)
Dec 10, 2015
7.013
7.268
7.013
7.180
108,819
-0.01(-0.14%)
Dec 09, 2015
7.150
7.504
7.101
7.190
109,215
+0.14(+1.95%)
Dec 08, 2015
7.160
7.190
6.964
7.052
189,305
-0.15(-2.05%)
Dec 07, 2015
7.504
7.514
7.131
7.200
140,268
-0.40(-5.30%)
Dec 04, 2015
7.357
7.612
7.308
7.602
164,709
+0.33(+4.59%)
Dec 03, 2015
7.219
7.357
7.121
7.268
97,228
+0.13(+1.79%)
Dec 02, 2015
7.111
7.308
7.013
7.141
97,776
-0.11(-1.49%)
Dec 01, 2015
6.885
7.278
6.758
7.249
99,099
+0.22(+3.07%)
Nov 30, 2015
6.905
7.121
6.895
7.033
100,480
+0.18(+2.58%)
Nov 27, 2015
6.777
6.964
6.758
6.856
21,502
-0.09(-1.27%)
Nov 25, 2015
6.964
6.944
6.944
6.944
150,273
-0.07(-0.98%)
Nov 24, 2015
6.905
7.045
6.905
7.013
51,995
+0.22(+3.18%)
Nov 23, 2015
6.728
6.855
6.728
6.797
33,074
+0.01(+0.14%)
Nov 20, 2015
7.072
7.097
6.758
6.787
56,472
-0.24(-3.36%)
Nov 19, 2015
6.885
7.072
6.777
7.023
243,924
+0.20(+2.88%)
Nov 18, 2015
6.708
6.875
6.610
6.826
213,707
+0.15(+2.21%)
Nov 17, 2015
6.993
7.003
6.669
6.679
246,623
-0.34(-4.90%)
Nov 16, 2015
7.072
7.239
6.993
7.023
175,722
-0.07(-0.97%)
Nov 13, 2015
7.013
7.160
7.003
7.092
85,352
+0.03(+0.42%)
Nov 12, 2015
6.993
7.209
6.974
7.062
80,181
-0.06(-0.83%)
Nov 11, 2015
7.043
7.180
7.013
7.121
116,273
+0.10(+1.39%)
Nov 10, 2015
7.160
7.184
6.994
7.023
142,673
-0.19(-2.58%)
Nov 09, 2015
7.121
7.234
6.982
7.209
206,297
+0.11(+1.52%)
Nov 06, 2015
7.219
7.248
7.092
7.101
90,176
-0.28(-3.85%)
Nov 05, 2015
7.601
7.601
7.366
7.385
134,046
-0.24(-3.21%)
Nov 04, 2015
7.758
7.875
7.601
7.630
58,328
-0.14(-1.77%)
Nov 03, 2015
7.611
7.836
7.611
7.768
70,894
+0.00(+0.00%)
Nov 02, 2015
7.679
7.830
7.611
7.768
255,294
+0.04(+0.51%)
Oct 30, 2015
7.807
7.944
7.728
7.728
164,661
-0.10(-1.25%)
Oct 29, 2015
8.042
8.120
7.764
7.826
104,037
-0.30(-3.73%)
Oct 28, 2015
8.414
8.639
8.032
8.130
191,322
-0.16(-1.89%)
Oct 27, 2015
8.264
8.434
8.218
8.287
67,129
-0.04(-0.47%)
Oct 26, 2015
8.522
8.649
8.312
8.326
66,442
-0.20(-2.30%)
Oct 23, 2015
9.139
9.139
8.394
8.522
263,829
+0.05(+0.58%)
Oct 22, 2015
8.659
8.737
8.326
8.473
339,682
+0.06(+0.70%)
Oct 21, 2015
8.600
8.620
8.375
8.414
102,047
-0.25(-2.94%)
Oct 20, 2015
8.394
8.879
8.394
8.669
144,562
+0.27(+3.27%)
Oct 19, 2015
8.600
8.775
8.326
8.394
64,323
-0.25(-2.94%)
Oct 16, 2015
9.041
9.070
8.649
8.649
47,671
-0.39(-4.33%)
Oct 15, 2015
8.914
9.100
8.701
9.041
59,055
-0.03(-0.32%)
Oct 14, 2015
8.816
9.080
8.571
9.070
85,576
+0.58(+6.81%)
Oct 13, 2015
8.463
8.747
8.463
8.492
83,111
+0.02(+0.23%)
Oct 12, 2015
8.914
8.914
8.404
8.473
66,415
-0.31(-3.57%)
Oct 09, 2015
8.669
8.816
8.541
8.786
125,554
+0.32(+3.82%)
Oct 08, 2015
8.257
8.718
8.257
8.463
76,591
+0.03(+0.35%)
Oct 07, 2015
8.463
8.512
8.228
8.434
53,367
+0.04(+0.47%)
Oct 06, 2015
8.277
8.502
8.277
8.394
49,238
+0.22(+2.63%)
Oct 05, 2015
8.042
8.218
7.973
8.179
121,374
+0.17(+2.08%)
Oct 02, 2015
7.709
8.012
7.621
8.012
45,808
+0.60(+8.06%)
Oct 01, 2015
7.601
7.748
7.366
7.415
83,220
-0.24(-3.20%)
Sep 30, 2015
7.288
7.660
6.857
7.660
30,226
+0.24(+3.17%)
Sep 29, 2015
7.562
7.629
7.425
7.425
12,833
-0.09(-1.17%)
Sep 28, 2015
7.513
7.699
7.484
7.513
85,727
-0.21(-2.67%)
Sep 25, 2015
7.885
7.982
7.679
7.719
18,574
-0.24(-3.07%)
Sep 24, 2015
7.601
8.042
7.601
7.963
64,295
+0.50(+6.69%)
Sep 23, 2015
7.679
7.679
7.425
7.464
31,014
-0.12(-1.55%)
Sep 22, 2015
7.650
7.690
7.542
7.581
33,357
-0.26(-3.37%)
Sep 21, 2015
8.022
8.022
7.846
7.846
22,401
-0.24(-2.91%)
Sep 18, 2015
8.169
8.287
8.032
8.081
36,440
+0.04(+0.49%)
Sep 17, 2015
7.670
8.140
7.670
8.042
30,889
+0.22(+2.75%)
Sep 16, 2015
7.679
7.865
7.650
7.826
182,381
+0.30(+4.04%)
Sep 15, 2015
7.532
7.768
7.513
7.523
18,893
-0.05(-0.65%)
Sep 14, 2015
7.532
7.777
7.499
7.572
30,304
-0.04(-0.51%)
Sep 11, 2015
7.483
7.611
7.405
7.611
107,821
+0.02(+0.26%)
Sep 10, 2015
7.670
7.807
7.562
7.591
198,544
+0.02(+0.26%)
Sep 09, 2015
7.885
7.885
7.552
7.572
55,963
-0.50(-6.19%)
Sep 08, 2015
7.728
8.130
7.572
8.071
123,108
+0.49(+6.46%)
Sep 04, 2015
7.640
7.581
7.581
7.581
42,674
-0.09(-1.15%)
Sep 03, 2015
7.728
7.905
7.640
7.670
54,989
-0.17(-2.13%)
Sep 02, 2015
7.836
7.885
7.650
7.836
354,723
+0.02(+0.25%)
Sep 01, 2015
7.905
8.028
7.777
7.816
164,871
-0.05(-0.62%)
Aug 31, 2015
7.885
8.022
7.729
7.865
238,304
-0.04(-0.50%)
Aug 28, 2015
7.601
7.943
7.581
7.905
106,111
+0.43(+5.77%)
Aug 27, 2015
7.229
7.591
7.180
7.474
118,411
+0.30(+4.24%)
Aug 26, 2015
7.327
7.327
7.003
7.170
216,983
-0.19(-2.53%)
Aug 25, 2015
7.660
7.816
7.356
7.356
75,365
-0.22(-2.85%)
Aug 24, 2015
7.914
8.218
7.699
7.572
254,061
-0.55(-6.76%)
Aug 21, 2015
8.483
8.483
8.042
8.120
151,030
-0.21(-2.47%)
Aug 20, 2015
8.463
8.669
8.306
8.326
199,101
+0.02(+0.24%)
Aug 19, 2015
8.189
8.345
8.189
8.306
49,809
+0.16(+1.92%)
Aug 18, 2015
8.159
8.247
8.130
8.150
20,202
-0.19(-2.23%)
Aug 17, 2015
8.316
8.385
8.198
8.336
24,403
+0.14(+1.67%)
Aug 14, 2015
8.326
8.394
8.061
8.198
28,336
-0.06(-0.71%)
Aug 13, 2015
8.424
8.473
8.189
8.257
60,242
-0.36(-4.20%)
Aug 12, 2015
8.414
8.698
8.414
8.620
158,779
+0.33(+4.02%)
Aug 11, 2015
8.189
8.326
8.012
8.287
75,691
+0.16(+1.93%)
Aug 10, 2015
7.885
8.198
7.650
8.130
63,918
+0.31(+4.01%)
Aug 07, 2015
7.709
7.924
7.704
7.816
40,781
+0.13(+1.66%)
Aug 06, 2015
7.572
7.954
7.483
7.689
90,284
+0.23(+3.02%)
Aug 05, 2015
7.572
7.640
7.415
7.464
85,489
+0.00(+0.00%)
Aug 04, 2015
7.601
7.660
7.464
7.464
13,971
-0.07(-0.91%)
Aug 03, 2015
7.660
7.660
7.454
7.532
65,618
-0.19(-2.41%)
Jul 31, 2015
7.670
7.816
7.601
7.719
66,510
+0.16(+2.07%)
Jul 30, 2015
7.738
7.738
7.523
7.562
27,297
-0.25(-3.26%)
Jul 29, 2015
7.523
7.885
7.483
7.816
135,190
+0.19(+2.44%)
Jul 28, 2015
7.630
7.689
7.503
7.630
80,180
+0.10(+1.30%)
Jul 27, 2015
7.816
7.924
7.503
7.532
166,220
-0.28(-3.63%)
Jul 24, 2015
7.552
7.816
7.425
7.816
64,828
+0.21(+2.70%)
Jul 23, 2015
7.836
7.836
7.552
7.611
125,794
-0.13(-1.65%)
Jul 22, 2015
7.719
7.807
7.562
7.738
95,394
-0.23(-2.83%)
Jul 21, 2015
7.826
8.022
7.670
7.963
372,394
+0.26(+3.44%)
Jul 20, 2015
8.110
8.169
7.572
7.699
823,450
-0.62(-7.42%)
Jul 17, 2015
8.727
8.735
8.247
8.316
266,899
-0.47(-5.35%)
Jul 16, 2015
8.796
8.855
8.659
8.786
121,308
-0.02(-0.22%)
Jul 15, 2015
8.845
8.865
8.786
8.806
140,980
-0.10(-1.10%)
Jul 14, 2015
8.855
9.002
8.835
8.904
69,591
+0.02(+0.22%)
Jul 13, 2015
8.943
8.943
8.825
8.884
208,628
-0.11(-1.25%)
Jul 10, 2015
9.129
9.143
8.982
8.997
104,714
-0.15(-1.66%)
Jul 09, 2015
9.188
9.305
9.110
9.149
47,475
+0.03(+0.32%)
Jul 08, 2015
9.276
9.305
9.109
9.119
14,367
-0.09(-0.96%)
Jul 07, 2015
9.354
9.354
9.060
9.207
69,867
-0.29(-3.09%)
Jul 06, 2015
9.384
9.540
9.335
9.501
252,886
+0.13(+1.36%)
Jul 02, 2015
9.364
9.374
9.374
9.374
18,784
+0.10(+1.06%)
Jul 01, 2015
9.423
9.482
9.217
9.276
56,203
-0.24(-2.47%)
Jun 30, 2015
9.550
9.609
9.472
9.511
69,246
-0.08(-0.82%)
Jun 29, 2015
9.736
9.736
9.567
9.589
31,564
-0.08(-0.81%)
Jun 26, 2015
9.756
9.756
9.668
9.668
19,847
-0.05(-0.52%)
Jun 25, 2015
9.746
9.824
9.707
9.718
33,669
-0.08(-0.79%)
Jun 24, 2015
9.785
9.834
9.750
9.795
87,214
+0.00(+0.00%)
Jun 23, 2015
9.670
9.873
9.668
9.795
77,401
+0.05(+0.50%)
Jun 22, 2015
9.736
9.834
9.678
9.746
117,977
-0.11(-1.09%)
Jun 19, 2015
10.04
10.06
9.834
9.854
15,486
-0.21(-2.05%)
Jun 18, 2015
10.09
10.12
10.03
10.06
26,923
+0.10(+0.98%)
Jun 17, 2015
9.773
9.971
9.727
9.962
61,205
+0.19(+1.90%)
Jun 16, 2015
9.815
9.824
9.737
9.775
50,900
-0.08(-0.80%)
Jun 15, 2015
9.854
9.971
9.844
9.854
23,204
+0.02(+0.20%)
Jun 12, 2015
9.873
9.922
9.815
9.834
39,252
-0.04(-0.40%)
Jun 11, 2015
9.981
10.00
9.873
9.873
31,911
-0.13(-1.27%)
Jun 10, 2015
10.04
10.14
9.991
10.00
67,040
+0.09(+0.89%)
Jun 09, 2015
10.11
10.14
9.864
9.913
107,532
-0.15(-1.46%)
Jun 08, 2015
10.10
10.10
9.942
10.06
95,983
+0.04(+0.39%)
Jun 05, 2015
10.02
10.07
9.971
10.02
65,229
-0.10(-0.97%)
Jun 04, 2015
10.12
10.16
10.08
10.12
56,899
-0.08(-0.77%)
Jun 03, 2015
10.34
10.42
10.19
10.20
34,735
-0.19(-1.79%)
Jun 02, 2015
10.27
10.43
10.27
10.38
23,951
+0.12(+1.15%)
Jun 01, 2015
10.54
10.58
10.27
10.27
72,674
-0.19(-1.78%)
May 29, 2015
10.49
10.54
10.45
10.45
55,982
-0.03(-0.28%)
May 28, 2015
10.30
10.48
10.19
10.48
90,369
+0.12(+1.13%)
May 27, 2015
10.39
10.39
10.28
10.36
73,591
+0.04(+0.38%)
May 26, 2015
10.44
10.44
10.28
10.32
86,793
-0.27(-2.59%)
May 22, 2015
10.74
10.60
10.60
10.60
46,247
-0.13(-1.19%)
May 21, 2015
10.76
10.76
10.67
10.73
32,609
-0.04(-0.36%)
May 20, 2015
10.75
10.86
10.72
10.76
74,397
+0.02(+0.18%)
May 19, 2015
10.98
10.98
10.73
10.75
60,427
-0.30(-2.75%)
May 18, 2015
11.13
11.18
11.02
11.05
51,309
-0.07(-0.62%)
May 15, 2015
11.07
11.16
10.98
11.12
27,456
+0.02(+0.18%)
May 14, 2015
11.17
11.30
11.03
11.10
58,359
+0.00(+0.00%)
May 13, 2015
10.92
11.16
10.92
11.10
111,514
+0.27(+2.53%)
May 12, 2015
10.70
10.87
10.70
10.82
62,476
+0.15(+1.38%)
May 11, 2015
10.66
10.70
10.55
10.68
62,450
+0.12(+1.11%)
May 08, 2015
10.63
10.68
10.48
10.56
49,751
+0.04(+0.37%)
May 07, 2015
10.44
10.54
10.30
10.52
79,035
+0.01(+0.09%)
May 06, 2015
10.72
10.78
10.44
10.51
74,308
-0.18(-1.65%)
May 05, 2015
10.84
10.89
10.63
10.69
52,096
-0.08(-0.73%)
May 04, 2015
10.75
10.85
10.75
10.76
64,370
+0.07(+0.64%)
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.