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
Aqua Metals Inc
(NQ:
AQMS
)
0.4510
-0.0027 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2016
12.20
12.35
11.79
12.30
223,872
+0.17(+1.40%)
Nov 29, 2016
12.70
12.98
12.08
12.13
215,255
-0.57(-4.49%)
Nov 28, 2016
13.13
13.32
12.25
12.70
443,836
-0.48(-3.64%)
Nov 25, 2016
13.35
13.95
13.13
13.18
676,368
-0.09(-0.68%)
Nov 23, 2016
13.27
13.27
13.27
0
+1.08(+8.86%)
Nov 22, 2016
12.66
12.80
11.90
12.19
371,438
-0.47(-3.71%)
Nov 21, 2016
12.97
13.54
12.43
12.66
734,443
-0.05(-0.39%)
Nov 18, 2016
11.56
12.76
11.56
12.71
550,350
+1.38(+12.18%)
Nov 17, 2016
11.11
11.59
11.11
11.33
121,625
+0.11(+0.98%)
Nov 16, 2016
10.70
11.60
10.60
11.22
498,697
-0.15(-1.32%)
Nov 15, 2016
11.40
11.61
10.88
11.37
140,415
+0.06(+0.53%)
Nov 14, 2016
11.99
11.99
11.02
11.31
166,187
-0.49(-4.15%)
Nov 11, 2016
11.66
12.34
11.15
11.80
224,171
+0.26(+2.25%)
Nov 10, 2016
11.07
11.75
10.90
11.54
203,638
+0.69(+6.36%)
Nov 09, 2016
9.820
10.88
9.756
10.85
220,916
+0.77(+7.64%)
Nov 08, 2016
10.00
10.30
9.760
10.08
217,931
+0.18(+1.82%)
Nov 07, 2016
9.530
10.09
9.360
9.900
225,872
+0.63(+6.80%)
Nov 04, 2016
8.700
9.550
8.700
9.270
114,606
+0.65(+7.54%)
Nov 03, 2016
8.600
8.750
8.450
8.620
56,186
+0.00(+0.00%)
Nov 02, 2016
9.180
9.220
8.400
8.620
161,250
-0.60(-6.51%)
Nov 01, 2016
9.750
10.20
8.950
9.220
330,560
+0.27(+3.02%)
Oct 31, 2016
9.200
9.570
8.900
8.950
88,032
-0.20(-2.19%)
Oct 28, 2016
9.080
9.190
9.020
9.150
45,260
+0.01(+0.11%)
Oct 27, 2016
9.060
9.145
8.860
9.140
43,710
+0.21(+2.35%)
Oct 26, 2016
8.950
9.100
8.860
8.930
39,075
-0.09(-1.00%)
Oct 25, 2016
9.230
9.230
8.980
9.020
46,576
-0.23(-2.49%)
Oct 24, 2016
9.330
9.385
9.110
9.250
45,559
+0.01(+0.11%)
Oct 21, 2016
9.100
9.308
9.100
9.240
30,764
+0.10(+1.09%)
Oct 20, 2016
9.270
9.354
9.090
9.140
39,200
-0.15(-1.61%)
Oct 19, 2016
9.450
9.450
9.210
9.290
43,807
-0.12(-1.28%)
Oct 18, 2016
9.640
9.640
9.210
9.410
44,190
+0.03(+0.32%)
Oct 17, 2016
9.240
9.540
9.240
9.380
59,871
+0.14(+1.52%)
Oct 14, 2016
9.060
9.286
8.900
9.240
44,120
+0.24(+2.67%)
Oct 13, 2016
8.780
9.120
8.780
9.000
49,871
+0.10(+1.12%)
Oct 12, 2016
8.810
9.020
8.720
8.900
38,973
+0.02(+0.23%)
Oct 11, 2016
9.060
9.200
8.810
8.880
58,200
-0.14(-1.55%)
Oct 10, 2016
8.810
9.080
8.724
9.020
77,644
+0.24(+2.73%)
Oct 07, 2016
9.040
9.276
8.720
8.780
94,824
-0.33(-3.62%)
Oct 06, 2016
9.120
9.390
9.010
9.110
58,447
-0.10(-1.09%)
Oct 05, 2016
9.440
9.690
9.010
9.210
243,106
-0.13(-1.39%)
Oct 04, 2016
9.360
9.800
9.050
9.340
178,748
-0.01(-0.11%)
Oct 03, 2016
9.050
9.380
8.810
9.350
128,662
+0.49(+5.53%)
Sep 30, 2016
8.900
9.020
8.650
8.860
192,458
-0.08(-0.89%)
Sep 29, 2016
9.180
9.220
8.830
8.940
108,946
-0.21(-2.30%)
Sep 28, 2016
8.660
9.400
8.600
9.150
263,225
+0.55(+6.40%)
Sep 27, 2016
8.610
8.700
8.550
8.600
115,291
-0.10(-1.15%)
Sep 26, 2016
8.980
9.030
8.630
8.700
70,069
-0.29(-3.23%)
Sep 23, 2016
9.000
9.040
8.970
8.990
58,417
-0.05(-0.55%)
Sep 22, 2016
9.100
9.250
8.980
9.040
100,273
-0.10(-1.09%)
Sep 21, 2016
9.000
9.150
8.910
9.140
94,876
+0.17(+1.90%)
Sep 20, 2016
8.950
9.020
8.870
8.970
45,779
+0.04(+0.45%)
Sep 19, 2016
8.800
9.015
8.740
8.930
68,479
+0.15(+1.71%)
Sep 16, 2016
8.750
8.860
8.530
8.780
202,617
+0.01(+0.11%)
Sep 15, 2016
8.410
8.900
8.408
8.770
184,648
+0.34(+4.03%)
Sep 14, 2016
8.390
8.480
8.390
8.430
84,626
-0.02(-0.24%)
Sep 13, 2016
8.800
8.830
8.400
8.450
86,744
-0.35(-3.98%)
Sep 12, 2016
8.750
8.800
8.441
8.800
111,935
+0.04(+0.46%)
Sep 09, 2016
9.270
9.389
8.750
8.760
127,948
-0.55(-5.91%)
Sep 08, 2016
9.230
9.380
9.230
9.310
61,556
+0.12(+1.31%)
Sep 07, 2016
9.220
9.220
9.130
9.190
38,270
+0.07(+0.77%)
Sep 06, 2016
9.160
9.428
9.110
9.120
63,543
+0.00(+0.00%)
Sep 02, 2016
9.110
9.120
9.120
9.120
60,500
+0.08(+0.88%)
Sep 01, 2016
9.260
9.260
8.930
9.040
43,952
-0.20(-2.16%)
Aug 31, 2016
9.260
9.260
9.099
9.240
61,096
+0.03(+0.33%)
Aug 30, 2016
9.090
9.255
9.080
9.210
63,309
+0.08(+0.88%)
Aug 29, 2016
8.750
9.220
8.750
9.130
63,915
+0.38(+4.34%)
Aug 26, 2016
8.740
8.790
8.660
8.750
36,849
+0.07(+0.81%)
Aug 25, 2016
8.570
8.750
8.550
8.680
53,168
+0.12(+1.40%)
Aug 24, 2016
8.650
8.820
8.530
8.560
102,228
-0.09(-1.04%)
Aug 23, 2016
8.630
8.850
8.540
8.650
28,693
+0.02(+0.23%)
Aug 22, 2016
8.550
8.700
8.530
8.630
64,920
+0.03(+0.35%)
Aug 19, 2016
8.880
8.880
8.570
8.600
74,163
-0.18(-2.05%)
Aug 18, 2016
8.880
9.030
8.660
8.780
83,449
+0.08(+0.92%)
Aug 17, 2016
9.290
9.650
8.620
8.700
146,005
-0.52(-5.64%)
Aug 16, 2016
9.730
9.800
9.080
9.220
140,560
-0.44(-4.55%)
Aug 15, 2016
9.120
10.02
8.849
9.660
288,819
+0.70(+7.81%)
Aug 12, 2016
8.950
9.050
8.800
8.960
86,760
+0.02(+0.22%)
Aug 11, 2016
8.900
9.040
8.640
8.940
114,626
-0.06(-0.67%)
Aug 10, 2016
8.830
9.110
8.560
9.000
248,929
-0.07(-0.77%)
Aug 09, 2016
9.550
9.884
9.000
9.070
192,953
-0.50(-5.22%)
Aug 08, 2016
9.090
9.780
9.090
9.570
341,029
+0.47(+5.16%)
Aug 05, 2016
8.530
9.200
8.430
9.100
293,343
+0.60(+7.06%)
Aug 04, 2016
8.350
8.566
8.220
8.500
97,594
+0.32(+3.91%)
Aug 03, 2016
8.600
9.000
8.130
8.180
168,827
-0.45(-5.21%)
Aug 02, 2016
8.740
8.872
8.510
8.630
237,855
-0.18(-2.04%)
Aug 01, 2016
9.280
9.280
8.750
8.810
341,544
-0.50(-5.37%)
Jul 29, 2016
9.250
9.442
8.960
9.310
213,251
+0.12(+1.31%)
Jul 28, 2016
9.630
9.630
9.070
9.190
164,343
-0.22(-2.34%)
Jul 27, 2016
9.650
9.650
9.310
9.410
91,318
-0.01(-0.11%)
Jul 26, 2016
9.450
9.530
9.360
9.420
61,311
-0.01(-0.11%)
Jul 25, 2016
9.680
9.700
9.380
9.430
101,602
-0.24(-2.48%)
Jul 22, 2016
9.790
9.810
9.500
9.670
68,519
-0.04(-0.41%)
Jul 21, 2016
9.500
9.840
9.350
9.710
137,640
+0.24(+2.53%)
Jul 20, 2016
9.500
9.630
9.320
9.470
101,034
+0.03(+0.32%)
Jul 19, 2016
10.00
10.00
9.360
9.440
95,115
-0.55(-5.51%)
Jul 18, 2016
9.780
10.15
9.720
9.990
156,634
+0.24(+2.46%)
Jul 15, 2016
10.15
10.35
9.290
9.750
459,572
-0.36(-3.56%)
Jul 14, 2016
11.30
11.30
9.500
10.11
915,060
-1.16(-10.29%)
Jul 13, 2016
12.94
12.98
11.20
11.27
429,493
-1.46(-11.47%)
Jul 12, 2016
12.00
13.00
11.82
12.73
454,821
+0.80(+6.71%)
Jul 11, 2016
12.20
12.20
11.69
11.93
87,259
-0.27(-2.21%)
Jul 08, 2016
12.13
12.47
11.99
12.20
163,002
+0.29(+2.43%)
Jul 07, 2016
11.85
12.10
11.61
11.91
166,398
-0.14(-1.16%)
Jul 05, 2016
12.19
12.55
11.85
12.05
156,443
-0.26(-2.11%)
Jul 01, 2016
11.75
12.31
12.31
12.31
177,100
+0.54(+4.63%)
Jun 30, 2016
11.52
11.92
11.16
11.77
173,531
+0.41(+3.57%)
Jun 29, 2016
10.50
11.60
10.50
11.36
165,907
+0.76(+7.17%)
Jun 28, 2016
10.35
10.87
10.29
10.60
114,001
+0.32(+3.11%)
Jun 27, 2016
10.89
10.89
9.917
10.28
178,346
-0.70(-6.38%)
Jun 24, 2016
10.25
11.40
10.25
10.98
1,248,023
+0.16(+1.43%)
Jun 23, 2016
11.25
11.32
10.74
10.82
166,840
-0.44(-3.86%)
Jun 22, 2016
11.13
11.30
10.89
11.26
79,853
+0.09(+0.81%)
Jun 21, 2016
11.06
11.23
10.68
11.17
88,549
+0.14(+1.27%)
Jun 20, 2016
10.85
11.28
10.51
11.03
72,058
+0.09(+0.82%)
Jun 17, 2016
10.55
10.99
10.44
10.94
132,564
+0.48(+4.59%)
Jun 16, 2016
11.28
11.53
10.13
10.46
290,427
-0.92(-8.08%)
Jun 15, 2016
10.84
11.53
10.74
11.38
115,038
+0.57(+5.27%)
Jun 14, 2016
10.56
10.91
10.50
10.81
77,390
+0.18(+1.69%)
Jun 13, 2016
10.60
11.10
10.33
10.63
137,251
+0.08(+0.76%)
Jun 10, 2016
10.72
11.24
10.51
10.55
123,066
-0.41(-3.74%)
Jun 09, 2016
11.20
11.33
10.70
10.96
75,786
-0.26(-2.32%)
Jun 08, 2016
11.46
11.72
11.21
11.22
81,548
-0.29(-2.52%)
Jun 07, 2016
11.66
11.72
11.00
11.51
89,859
-0.07(-0.60%)
Jun 06, 2016
12.34
12.39
11.27
11.58
154,797
-0.69(-5.62%)
Jun 03, 2016
12.48
12.64
12.05
12.27
124,192
-0.28(-2.23%)
Jun 02, 2016
13.07
13.07
12.11
12.55
173,413
-0.37(-2.86%)
Jun 01, 2016
11.41
12.97
11.36
12.92
373,310
+1.42(+12.35%)
May 31, 2016
11.65
11.68
10.83
11.50
112,231
-0.10(-0.86%)
May 27, 2016
11.27
11.60
11.60
11.60
163,400
+0.42(+3.76%)
May 26, 2016
11.50
11.60
11.15
11.18
106,387
-0.26(-2.27%)
May 25, 2016
11.73
11.84
11.40
11.44
127,954
+0.05(+0.44%)
May 24, 2016
11.35
11.61
10.40
11.39
232,911
-0.25(-2.15%)
May 23, 2016
10.46
12.35
10.46
11.64
727,182
+1.14(+10.86%)
May 20, 2016
10.01
10.74
9.898
10.50
485,774
+0.44(+4.37%)
May 19, 2016
8.800
10.30
8.800
10.06
895,344
+2.26(+28.97%)
May 18, 2016
7.820
7.950
7.650
7.800
53,567
-0.03(-0.38%)
May 17, 2016
7.970
7.995
7.757
7.830
70,754
-0.08(-1.01%)
May 16, 2016
8.050
8.230
7.810
7.910
48,966
-0.15(-1.86%)
May 13, 2016
7.950
8.590
7.950
8.060
45,627
+0.10(+1.26%)
May 12, 2016
8.230
8.250
7.900
7.960
45,332
-0.12(-1.49%)
May 11, 2016
8.350
8.406
8.050
8.080
21,896
-0.24(-2.88%)
May 10, 2016
8.430
8.430
7.890
8.320
29,776
+0.07(+0.85%)
May 09, 2016
7.850
8.390
7.710
8.250
46,956
+0.42(+5.36%)
May 06, 2016
7.600
7.850
7.600
7.830
72,360
+0.29(+3.85%)
May 05, 2016
7.960
8.010
7.540
7.540
61,208
-0.46(-5.75%)
May 04, 2016
8.050
8.110
7.860
8.000
68,180
-0.05(-0.62%)
May 03, 2016
7.950
8.100
7.950
8.050
23,981
-0.10(-1.23%)
May 02, 2016
8.350
8.360
7.950
8.150
29,947
-0.22(-2.63%)
Apr 29, 2016
8.300
8.380
8.006
8.370
57,702
+0.14(+1.70%)
Apr 28, 2016
8.200
8.450
8.190
8.230
36,260
+0.01(+0.12%)
Apr 27, 2016
8.120
8.270
7.816
8.220
18,499
+0.18(+2.24%)
Apr 26, 2016
8.020
8.250
7.900
8.040
48,146
-0.10(-1.23%)
Apr 25, 2016
8.000
8.640
7.980
8.140
45,771
+0.14(+1.75%)
Apr 22, 2016
8.160
8.250
7.800
8.000
60,526
-0.11(-1.36%)
Apr 21, 2016
8.240
8.590
8.020
8.110
53,891
-0.21(-2.52%)
Apr 20, 2016
8.110
8.400
7.540
8.320
34,065
+0.24(+2.97%)
Apr 19, 2016
7.860
8.513
7.860
8.080
43,102
+0.26(+3.32%)
Apr 18, 2016
8.040
8.200
7.820
7.820
69,603
-0.46(-5.56%)
Apr 15, 2016
8.710
8.848
8.280
8.280
40,983
-0.41(-4.72%)
Apr 14, 2016
9.000
9.000
8.670
8.690
29,794
-0.32(-3.55%)
Apr 13, 2016
8.700
9.120
8.700
9.010
78,527
+0.32(+3.68%)
Apr 12, 2016
8.500
8.893
8.400
8.690
38,975
+0.24(+2.84%)
Apr 11, 2016
8.050
8.490
8.030
8.450
66,667
+0.47(+5.89%)
Apr 08, 2016
8.110
8.110
7.750
7.980
13,864
-0.12(-1.48%)
Apr 07, 2016
8.200
8.210
7.902
8.100
59,658
-0.06(-0.74%)
Apr 06, 2016
8.320
8.490
8.050
8.160
119,254
-0.09(-1.09%)
Apr 05, 2016
8.000
8.400
7.690
8.250
120,531
+0.32(+4.04%)
Apr 04, 2016
7.200
8.230
7.150
7.930
194,157
+0.78(+10.91%)
Apr 01, 2016
6.770
7.905
6.630
7.150
223,627
+0.50(+7.52%)
Mar 31, 2016
6.600
6.860
6.451
6.650
44,545
+0.06(+0.91%)
Mar 30, 2016
6.450
6.730
6.450
6.590
22,444
+0.14(+2.17%)
Mar 29, 2016
6.340
6.760
6.260
6.450
101,054
+0.20(+3.20%)
Mar 28, 2016
6.200
6.340
6.120
6.250
28,493
+0.07(+1.13%)
Mar 24, 2016
6.250
6.180
6.180
6.180
21,200
-0.05(-0.80%)
Mar 23, 2016
6.150
6.400
6.150
6.230
30,122
+0.09(+1.47%)
Mar 22, 2016
6.060
6.250
6.020
6.140
20,981
+0.13(+2.16%)
Mar 21, 2016
6.140
6.260
5.980
6.010
30,352
-0.08(-1.31%)
Mar 18, 2016
6.100
6.260
5.950
6.090
125,149
+0.01(+0.16%)
Mar 17, 2016
6.030
6.160
6.010
6.080
29,678
-0.02(-0.33%)
Mar 16, 2016
6.220
6.240
6.030
6.100
21,293
+0.12(+2.01%)
Mar 15, 2016
6.160
6.220
5.960
5.980
29,229
-0.16(-2.61%)
Mar 14, 2016
6.170
6.310
6.010
6.140
30,263
-0.02(-0.32%)
Mar 11, 2016
5.990
6.160
5.880
6.160
27,185
+0.22(+3.70%)
Mar 10, 2016
6.490
6.490
6.050
5.940
25,278
-0.48(-7.48%)
Mar 09, 2016
6.390
6.650
6.390
6.420
23,920
-0.13(-1.98%)
Mar 08, 2016
6.200
6.739
6.200
6.550
43,599
+0.35(+5.65%)
Mar 07, 2016
6.340
7.000
5.830
6.200
140,569
+0.21(+3.51%)
Mar 04, 2016
6.340
6.340
5.950
5.990
26,685
-0.16(-2.60%)
Mar 03, 2016
5.800
6.410
5.800
6.150
35,420
+0.25(+4.24%)
Mar 02, 2016
5.790
5.900
5.730
5.900
20,891
+0.13(+2.25%)
Mar 01, 2016
5.710
5.780
5.562
5.770
26,677
-0.03(-0.52%)
Feb 29, 2016
5.500
5.900
5.492
5.800
66,587
+0.38(+7.01%)
Feb 26, 2016
4.980
5.420
4.959
5.420
41,510
+0.59(+12.22%)
Feb 25, 2016
5.110
5.110
4.820
4.830
25,272
-0.20(-3.98%)
Feb 24, 2016
5.190
5.200
5.010
5.030
15,521
-0.03(-0.59%)
Feb 23, 2016
5.080
5.200
5.000
5.060
20,709
-0.02(-0.39%)
Feb 22, 2016
5.090
5.090
5.010
5.080
21,333
+0.06(+1.17%)
Feb 18, 2016
5.170
5.021
5.021
5.021
228
+0.08(+1.64%)
Feb 17, 2016
4.950
5.023
4.859
4.940
8,003
+0.04(+0.82%)
Feb 16, 2016
4.900
4.900
4.766
4.900
5,624
+0.10(+2.06%)
Feb 12, 2016
4.780
4.801
4.801
4.801
3,100
+0.10(+2.15%)
Feb 11, 2016
4.730
4.740
4.680
4.700
10,881
+0.03(+0.62%)
Feb 10, 2016
4.820
4.820
4.600
4.671
54,697
-0.04(-0.83%)
Feb 09, 2016
4.870
4.920
4.710
4.710
14,563
-0.23(-4.66%)
Feb 08, 2016
4.940
4.940
4.920
4.940
3,703
+0.05(+1.02%)
Feb 05, 2016
4.837
4.920
4.837
4.890
874
-0.04(-0.81%)
Feb 04, 2016
4.849
4.930
4.760
4.930
5,732
+0.04(+0.82%)
Feb 03, 2016
4.770
4.910
4.770
4.890
17,108
+0.08(+1.66%)
Feb 02, 2016
4.850
4.890
4.678
4.810
15,080
-0.04(-0.82%)
Feb 01, 2016
5.350
5.350
4.710
4.850
10,970
+0.22(+4.75%)
Jan 29, 2016
4.700
4.750
4.630
4.630
7,404
-0.03(-0.54%)
Jan 28, 2016
4.720
4.720
4.655
4.655
290
-0.02(-0.45%)
Jan 27, 2016
4.650
4.750
4.600
4.676
1,466
-0.06(-1.35%)
Jan 26, 2016
4.670
4.749
4.510
4.740
37,475
+0.09(+1.94%)
Jan 25, 2016
4.550
4.660
4.550
4.650
6,930
+0.10(+2.20%)
Jan 22, 2016
4.650
4.656
4.500
4.550
14,168
+0.04(+0.89%)
Jan 21, 2016
4.850
4.860
4.500
4.510
37,235
-0.29(-6.04%)
Jan 20, 2016
4.957
4.960
4.740
4.800
12,252
-0.13(-2.64%)
Jan 19, 2016
5.010
5.010
4.910
4.930
6,305
-0.07(-1.40%)
Jan 15, 2016
5.000
5.000
5.000
5.000
9,100
-0.07(-1.38%)
Jan 14, 2016
5.000
5.100
5.000
5.070
3,319
+0.07(+1.40%)
Jan 13, 2016
5.080
5.080
5.000
5.000
5,423
-0.04(-0.79%)
Jan 12, 2016
5.089
5.090
5.000
5.040
14,038
-0.05(-0.98%)
Jan 11, 2016
5.310
5.310
5.010
5.090
25,187
-0.11(-2.12%)
Jan 08, 2016
5.230
5.240
5.082
5.200
24,766
+0.04(+0.78%)
Jan 07, 2016
5.200
5.303
5.154
5.160
8,290
-0.09(-1.71%)
Jan 06, 2016
5.340
5.340
5.250
5.250
1,640
-0.14(-2.60%)
Jan 05, 2016
5.180
5.390
5.097
5.390
14,733
+0.22(+4.26%)
Jan 04, 2016
5.290
5.480
5.170
5.170
19,113
-0.16(-3.00%)
Dec 31, 2015
5.400
5.330
5.330
5.330
53,100
-0.05(-0.93%)
Dec 30, 2015
5.256
5.400
5.180
5.380
15,007
+0.11(+2.09%)
Dec 29, 2015
5.170
5.350
5.110
5.270
26,576
+0.15(+2.93%)
Dec 28, 2015
5.080
5.150
5.070
5.120
13,600
+0.05(+0.99%)
Dec 24, 2015
5.140
5.070
5.070
5.070
1,300
-0.05(-0.98%)
Dec 23, 2015
5.130
5.170
5.090
5.120
6,302
+0.04(+0.79%)
Dec 22, 2015
5.150
5.160
5.027
5.080
4,342
-0.02(-0.39%)
Dec 21, 2015
5.180
5.190
5.050
5.100
11,127
+0.05(+0.99%)
Dec 18, 2015
5.190
5.190
5.060
5.050
54,348
-0.02(-0.40%)
Dec 17, 2015
5.093
5.150
5.060
5.070
5,112
+0.01(+0.20%)
Dec 16, 2015
5.190
5.190
5.060
5.060
3,265
-0.13(-2.50%)
Dec 15, 2015
5.150
5.190
5.070
5.190
13,861
+0.07(+1.37%)
Dec 14, 2015
5.120
5.200
5.110
5.120
9,677
+0.00(+0.00%)
Dec 11, 2015
5.120
5.140
5.100
5.120
11,039
+0.03(+0.59%)
Dec 10, 2015
5.060
5.100
5.060
5.090
9,826
+0.06(+1.19%)
Dec 09, 2015
5.110
5.110
5.000
5.030
4,455
-0.04(-0.79%)
Dec 08, 2015
5.110
5.140
5.070
5.070
5,654
-0.04(-0.78%)
Dec 07, 2015
5.170
5.200
5.020
5.110
86,227
-0.04(-0.78%)
Dec 04, 2015
5.170
5.170
5.121
5.150
13,571
-0.02(-0.39%)
Dec 03, 2015
5.171
5.180
5.161
5.170
10,039
+0.00(+0.00%)
Dec 02, 2015
5.160
5.180
5.140
5.170
3,510
+0.01(+0.19%)
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.