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
Amarin Corp ADR
(NQ:
AMRN
)
0.8865
+0.0165 (+1.90%)
Streaming Delayed Price
Updated: 3:31 PM EDT, May 20, 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
1.850
1.890
1.820
1.830
857,513
-0.02(-1.08%)
Apr 28, 2016
1.850
1.960
1.820
1.850
957,574
+0.00(+0.00%)
Apr 27, 2016
1.870
1.890
1.840
1.850
627,094
+0.00(+0.00%)
Apr 26, 2016
1.920
1.930
1.820
1.850
956,860
-0.05(-2.63%)
Apr 25, 2016
1.900
1.910
1.850
1.900
651,306
+0.02(+1.06%)
Apr 22, 2016
1.900
1.900
1.830
1.880
688,904
+0.03(+1.62%)
Apr 21, 2016
1.780
1.850
1.750
1.850
1,208,967
+0.09(+5.11%)
Apr 20, 2016
1.760
1.800
1.750
1.760
564,312
+0.01(+0.57%)
Apr 19, 2016
1.780
1.830
1.730
1.750
881,517
-0.03(-1.69%)
Apr 18, 2016
1.740
1.780
1.720
1.780
457,624
+0.05(+2.89%)
Apr 15, 2016
1.770
1.770
1.715
1.730
577,390
-0.03(-1.70%)
Apr 14, 2016
1.750
1.780
1.730
1.760
343,895
+0.02(+1.15%)
Apr 13, 2016
1.720
1.760
1.710
1.740
511,629
+0.01(+0.58%)
Apr 12, 2016
1.700
1.750
1.660
1.730
428,070
+0.02(+1.17%)
Apr 11, 2016
1.710
1.750
1.700
1.710
735,579
+0.00(+0.00%)
Apr 08, 2016
1.700
1.760
1.650
1.710
636,248
+0.01(+0.88%)
Apr 07, 2016
1.630
1.740
1.620
1.695
4,278,936
+0.08(+5.28%)
Apr 06, 2016
1.590
1.610
1.550
1.610
822,837
+0.03(+1.90%)
Apr 05, 2016
1.580
1.610
1.550
1.580
522,853
-0.02(-1.25%)
Apr 04, 2016
1.580
1.620
1.552
1.600
604,227
+0.02(+1.27%)
Apr 01, 2016
1.510
1.590
1.450
1.580
697,343
+0.05(+3.27%)
Mar 31, 2016
1.510
1.530
1.440
1.530
1,925,404
+0.03(+2.00%)
Mar 30, 2016
1.480
1.580
1.480
1.500
607,379
+0.01(+0.67%)
Mar 29, 2016
1.440
1.500
1.405
1.490
373,368
+0.06(+4.20%)
Mar 28, 2016
1.460
1.480
1.420
1.430
294,249
-0.02(-1.38%)
Mar 24, 2016
1.450
1.450
1.450
1.450
492,700
+0.00(+0.00%)
Mar 23, 2016
1.510
1.540
1.440
1.450
506,478
-0.06(-3.97%)
Mar 22, 2016
1.490
1.530
1.480
1.510
395,088
-0.01(-0.66%)
Mar 21, 2016
1.450
1.530
1.430
1.520
821,382
+0.08(+5.56%)
Mar 18, 2016
1.400
1.450
1.380
1.440
1,267,265
+0.05(+3.60%)
Mar 17, 2016
1.440
1.508
1.370
1.390
1,319,486
-0.07(-4.79%)
Mar 16, 2016
1.500
1.570
1.450
1.460
626,567
-0.03(-2.01%)
Mar 15, 2016
1.620
1.630
1.460
1.490
1,243,532
-0.14(-8.59%)
Mar 14, 2016
1.610
1.650
1.580
1.630
370,610
+0.01(+0.62%)
Mar 11, 2016
1.540
1.620
1.530
1.620
516,945
+0.09(+5.88%)
Mar 10, 2016
1.660
1.700
1.520
1.530
1,310,231
-0.09(-5.56%)
Mar 09, 2016
1.700
1.700
1.620
1.620
1,637,582
+0.07(+4.52%)
Mar 08, 2016
1.570
1.610
1.535
1.550
447,135
-0.02(-1.27%)
Mar 07, 2016
1.530
1.580
1.520
1.570
701,312
+0.04(+2.61%)
Mar 04, 2016
1.490
1.530
1.490
1.530
419,868
+0.03(+2.00%)
Mar 03, 2016
1.520
1.530
1.490
1.500
555,636
-0.01(-0.66%)
Mar 02, 2016
1.490
1.520
1.480
1.510
543,032
+0.03(+2.03%)
Mar 01, 2016
1.460
1.480
1.440
1.480
527,139
+0.02(+1.37%)
Feb 29, 2016
1.470
1.500
1.440
1.460
506,093
+0.01(+0.69%)
Feb 26, 2016
1.430
1.450
1.410
1.450
729,512
+0.04(+2.84%)
Feb 25, 2016
1.540
1.550
1.410
1.410
925,374
-0.02(-1.40%)
Feb 24, 2016
1.370
1.430
1.340
1.430
484,653
+0.06(+4.38%)
Feb 23, 2016
1.400
1.440
1.370
1.370
406,954
-0.06(-4.20%)
Feb 22, 2016
1.370
1.450
1.360
1.430
435,597
+0.07(+5.15%)
Feb 19, 2016
1.350
1.390
1.320
1.360
360,415
+0.02(+1.49%)
Feb 18, 2016
1.420
1.470
1.330
1.340
420,642
-0.05(-3.60%)
Feb 17, 2016
1.350
1.390
1.340
1.390
685,443
+0.07(+5.30%)
Feb 16, 2016
1.260
1.350
1.260
1.320
1,165,196
+0.05(+3.94%)
Feb 12, 2016
1.270
1.270
1.270
1.270
812,100
+0.00(+0.00%)
Feb 11, 2016
1.300
1.320
1.240
1.270
933,935
-0.05(-3.79%)
Feb 10, 2016
1.300
1.350
1.300
1.320
466,874
+0.04(+3.13%)
Feb 09, 2016
1.300
1.330
1.250
1.280
447,371
-0.02(-1.54%)
Feb 08, 2016
1.360
1.400
1.280
1.300
972,847
-0.08(-5.80%)
Feb 05, 2016
1.460
1.505
1.360
1.380
654,909
-0.07(-4.83%)
Feb 04, 2016
1.360
1.510
1.350
1.450
1,182,631
+0.09(+6.62%)
Feb 03, 2016
1.430
1.450
1.320
1.360
832,258
-0.01(-0.73%)
Feb 02, 2016
1.400
1.435
1.360
1.370
492,169
-0.03(-2.14%)
Feb 01, 2016
1.350
1.495
1.320
1.400
1,166,319
+0.04(+2.94%)
Jan 29, 2016
1.430
1.450
1.270
1.360
1,773,058
-0.05(-3.55%)
Jan 28, 2016
1.580
1.580
1.380
1.410
1,770,635
-0.13(-8.44%)
Jan 27, 2016
1.600
1.620
1.540
1.540
458,944
-0.05(-3.14%)
Jan 26, 2016
1.590
1.640
1.530
1.590
405,138
+0.01(+0.63%)
Jan 25, 2016
1.620
1.710
1.580
1.580
455,268
-0.04(-2.47%)
Jan 22, 2016
1.600
1.640
1.560
1.620
661,201
+0.07(+4.52%)
Jan 21, 2016
1.510
1.600
1.490
1.550
593,115
+0.04(+2.65%)
Jan 20, 2016
1.380
1.510
1.360
1.510
2,543,294
+0.09(+6.34%)
Jan 19, 2016
1.490
1.500
1.390
1.420
2,260,696
-0.08(-5.02%)
Jan 15, 2016
1.530
1.495
1.495
1.495
1,281,600
-0.06(-4.17%)
Jan 14, 2016
1.520
1.590
1.480
1.560
1,376,496
+0.04(+2.63%)
Jan 13, 2016
1.550
1.590
1.520
1.520
4,840,884
-0.03(-1.94%)
Jan 12, 2016
1.600
1.640
1.520
1.550
633,282
+0.00(+0.00%)
Jan 11, 2016
1.660
1.720
1.520
1.550
2,112,624
-0.08(-4.91%)
Jan 08, 2016
1.710
1.740
1.592
1.630
1,029,746
-0.06(-3.55%)
Jan 07, 2016
1.700
1.730
1.640
1.690
1,206,947
-0.05(-2.87%)
Jan 06, 2016
1.790
1.800
1.730
1.740
785,110
-0.10(-5.43%)
Jan 05, 2016
1.800
1.860
1.760
1.840
746,106
+0.03(+1.66%)
Jan 04, 2016
1.860
1.880
1.745
1.810
2,206,189
-0.08(-4.23%)
Dec 31, 2015
1.850
1.890
1.890
1.890
901,900
+0.04(+2.16%)
Dec 30, 2015
1.880
1.900
1.840
1.850
538,493
-0.03(-1.60%)
Dec 29, 2015
1.860
1.880
1.845
1.880
823,057
+0.02(+1.08%)
Dec 28, 2015
1.900
1.920
1.860
1.860
593,394
-0.06(-3.12%)
Dec 24, 2015
1.920
1.920
1.920
1.920
427,700
+0.00(+0.00%)
Dec 23, 2015
1.880
1.950
1.870
1.920
1,004,275
+0.04(+2.13%)
Dec 22, 2015
1.930
1.930
1.870
1.880
818,798
-0.03(-1.57%)
Dec 21, 2015
1.910
1.930
1.890
1.910
889,853
+0.01(+0.53%)
Dec 18, 2015
1.980
1.990
1.900
1.900
6,235,981
-0.04(-2.06%)
Dec 17, 2015
2.040
2.045
1.880
1.940
2,435,733
-0.10(-4.90%)
Dec 16, 2015
1.940
2.060
1.940
2.040
1,486,825
+0.09(+4.62%)
Dec 15, 2015
1.870
1.970
1.870
1.950
626,356
+0.10(+5.41%)
Dec 14, 2015
1.890
1.890
1.840
1.850
912,898
-0.02(-1.07%)
Dec 11, 2015
1.910
1.930
1.850
1.870
910,050
-0.06(-3.11%)
Dec 10, 2015
1.880
1.970
1.860
1.930
1,146,444
+0.08(+4.61%)
Dec 09, 2015
1.870
1.890
1.800
1.845
2,287,201
+0.00(+0.27%)
Dec 08, 2015
1.880
1.910
1.840
1.840
1,386,843
-0.03(-1.60%)
Dec 07, 2015
1.970
2.000
1.860
1.870
1,753,484
-0.13(-6.50%)
Dec 04, 2015
2.050
2.070
1.980
2.000
794,470
-0.05(-2.44%)
Dec 03, 2015
2.100
2.120
2.030
2.050
803,851
-0.02(-0.97%)
Dec 02, 2015
2.050
2.140
2.030
2.070
965,393
+0.02(+0.98%)
Dec 01, 2015
2.080
2.100
2.040
2.050
1,132,112
-0.03(-1.44%)
Nov 30, 2015
2.110
2.150
2.020
2.080
2,344,543
-0.03(-1.42%)
Nov 27, 2015
2.050
2.110
2.050
2.110
723,385
+0.04(+1.93%)
Nov 25, 2015
1.990
2.070
2.070
2.070
4,671,200
+0.08(+4.02%)
Nov 24, 2015
1.980
2.020
1.920
1.990
2,284,524
+0.01(+0.51%)
Nov 23, 2015
1.970
2.020
1.950
1.980
1,753,404
+0.02(+1.02%)
Nov 20, 2015
1.970
2.010
1.940
1.960
1,350,176
-0.04(-2.00%)
Nov 19, 2015
1.930
2.005
1.930
2.000
1,603,972
+0.05(+2.56%)
Nov 18, 2015
1.950
2.000
1.880
1.950
759,801
+0.02(+1.04%)
Nov 17, 2015
1.960
1.990
1.870
1.930
699,213
+0.00(+0.00%)
Nov 16, 2015
2.030
2.040
1.890
1.930
1,270,221
-0.09(-4.46%)
Nov 13, 2015
1.990
2.050
1.950
2.020
397,068
+0.03(+1.51%)
Nov 12, 2015
2.030
2.070
1.950
1.990
1,523,788
-0.04(-1.97%)
Nov 11, 2015
2.090
2.120
2.010
2.030
822,218
-0.04(-1.93%)
Nov 10, 2015
2.160
2.170
2.020
2.070
1,750,473
-0.04(-1.90%)
Nov 09, 2015
2.060
2.190
2.053
2.110
2,602,146
+0.07(+3.43%)
Nov 06, 2015
1.960
2.050
1.930
2.040
992,839
+0.06(+3.03%)
Nov 05, 2015
1.990
2.000
1.900
1.980
921,666
+0.01(+0.51%)
Nov 04, 2015
1.950
2.040
1.910
1.970
1,318,398
+0.01(+0.51%)
Nov 03, 2015
2.010
2.070
1.960
1.960
1,123,355
-0.05(-2.49%)
Nov 02, 2015
1.900
2.050
1.900
2.010
1,161,020
+0.11(+5.79%)
Oct 30, 2015
1.890
1.940
1.850
1.900
1,080,904
+0.01(+0.53%)
Oct 29, 2015
1.920
2.035
1.850
1.890
2,013,544
-0.06(-3.08%)
Oct 28, 2015
1.820
1.990
1.790
1.950
2,591,717
+0.13(+7.14%)
Oct 27, 2015
1.830
1.847
1.810
1.820
744,738
-0.01(-0.55%)
Oct 26, 2015
1.880
1.890
1.820
1.830
1,200,858
-0.05(-2.66%)
Oct 23, 2015
1.880
1.950
1.870
1.880
967,168
-0.01(-0.53%)
Oct 22, 2015
1.940
1.950
1.860
1.890
944,442
-0.04(-2.07%)
Oct 21, 2015
1.950
1.976
1.900
1.930
791,854
-0.03(-1.53%)
Oct 20, 2015
1.960
2.000
1.930
1.960
554,455
-0.02(-1.01%)
Oct 19, 2015
1.950
2.010
1.920
1.980
1,170,843
-0.01(-0.50%)
Oct 16, 2015
2.010
2.050
1.970
1.990
428,964
-0.01(-0.50%)
Oct 15, 2015
1.970
2.010
1.941
2.000
815,262
+0.05(+2.56%)
Oct 14, 2015
1.940
1.990
1.900
1.950
930,454
+0.00(+0.00%)
Oct 13, 2015
1.980
2.070
1.950
1.950
629,578
-0.03(-1.52%)
Oct 12, 2015
2.080
2.080
1.980
1.980
776,931
-0.10(-4.81%)
Oct 09, 2015
2.030
2.100
2.010
2.080
516,124
+0.04(+1.96%)
Oct 08, 2015
1.990
2.040
1.970
2.040
757,287
+0.04(+2.26%)
Oct 07, 2015
2.030
2.110
1.990
1.995
1,617,553
-0.04(-2.21%)
Oct 06, 2015
2.040
2.080
1.990
2.040
602,179
-0.01(-0.49%)
Oct 05, 2015
2.030
2.130
2.000
2.050
782,783
-0.01(-0.49%)
Oct 02, 2015
1.960
2.090
1.960
2.060
1,153,741
+0.08(+4.04%)
Oct 01, 2015
1.940
2.010
1.900
1.980
1,367,740
+0.05(+2.59%)
Sep 30, 2015
1.970
2.000
1.890
1.930
1,232,620
+0.01(+0.52%)
Sep 29, 2015
2.040
2.080
1.920
1.920
1,341,347
-0.12(-5.88%)
Sep 28, 2015
2.140
2.160
1.990
2.040
1,970,974
-0.16(-7.27%)
Sep 25, 2015
2.240
2.270
2.150
2.200
1,252,441
-0.04(-1.79%)
Sep 24, 2015
2.260
2.330
2.230
2.240
816,203
-0.05(-2.18%)
Sep 23, 2015
2.300
2.370
2.250
2.290
540,810
-0.03(-1.29%)
Sep 22, 2015
2.300
2.340
2.280
2.320
2,258,637
-0.02(-0.85%)
Sep 21, 2015
2.460
2.460
2.320
2.340
1,566,235
-0.12(-4.88%)
Sep 18, 2015
2.370
2.470
2.370
2.460
812,297
+0.05(+2.07%)
Sep 17, 2015
2.460
2.490
2.410
2.410
1,620,108
-0.03(-1.23%)
Sep 16, 2015
2.370
2.460
2.370
2.440
1,324,203
+0.07(+2.95%)
Sep 15, 2015
2.420
2.470
2.360
2.370
1,428,609
-0.04(-1.66%)
Sep 14, 2015
2.490
2.499
2.350
2.410
852,914
-0.05(-2.03%)
Sep 11, 2015
2.370
2.480
2.360
2.460
1,115,340
+0.07(+2.93%)
Sep 10, 2015
2.340
2.430
2.280
2.390
1,360,095
+0.05(+2.14%)
Sep 09, 2015
2.390
2.400
2.320
2.340
976,168
-0.04(-1.68%)
Sep 08, 2015
2.390
2.400
2.340
2.380
2,115,787
+0.03(+1.28%)
Sep 04, 2015
2.230
2.350
2.350
2.350
1,138,500
+0.06(+2.62%)
Sep 03, 2015
2.300
2.340
2.220
2.290
1,926,568
-0.03(-1.29%)
Sep 02, 2015
2.180
2.340
2.100
2.320
2,454,154
+0.20(+9.43%)
Sep 01, 2015
2.160
2.250
2.100
2.120
1,549,969
-0.09(-4.07%)
Aug 31, 2015
2.210
2.340
2.200
2.210
1,605,375
-0.02(-0.90%)
Aug 28, 2015
2.060
2.340
2.030
2.230
2,432,269
+0.14(+6.70%)
Aug 27, 2015
1.940
2.140
1.930
2.090
2,477,814
+0.19(+10.00%)
Aug 26, 2015
1.970
1.990
1.840
1.900
1,699,029
-0.04(-2.06%)
Aug 25, 2015
2.010
2.060
1.930
1.940
3,245,953
-0.03(-1.52%)
Aug 24, 2015
1.900
2.080
1.580
1.970
1,864,482
-0.06(-2.96%)
Aug 21, 2015
2.020
2.090
1.960
2.030
1,152,604
+0.00(+0.00%)
Aug 20, 2015
2.150
2.180
1.990
2.030
2,523,219
-0.14(-6.45%)
Aug 19, 2015
2.240
2.250
2.150
2.170
3,022,001
-0.07(-3.13%)
Aug 18, 2015
2.290
2.340
2.230
2.240
1,051,134
-0.07(-3.03%)
Aug 17, 2015
2.340
2.370
2.290
2.310
836,437
-0.03(-1.28%)
Aug 14, 2015
2.340
2.400
2.310
2.340
777,411
+0.02(+0.86%)
Aug 13, 2015
2.300
2.370
2.290
2.320
784,058
+0.00(+0.00%)
Aug 12, 2015
2.300
2.365
2.220
2.320
1,624,288
+0.03(+1.31%)
Aug 11, 2015
2.350
2.390
2.250
2.290
1,703,962
-0.06(-2.55%)
Aug 10, 2015
2.450
2.450
2.260
2.350
2,134,417
+0.02(+0.86%)
Aug 07, 2015
2.090
2.590
2.080
2.330
13,581,182
+0.29(+14.22%)
Aug 06, 2015
2.060
2.120
2.000
2.040
1,414,446
-0.05(-2.39%)
Aug 05, 2015
2.190
2.220
2.050
2.090
2,062,856
-0.11(-5.00%)
Aug 04, 2015
2.210
2.260
2.180
2.200
438,029
+0.00(+0.00%)
Aug 03, 2015
2.240
2.300
2.170
2.200
891,457
-0.06(-2.65%)
Jul 31, 2015
2.220
2.300
2.180
2.260
691,859
+0.06(+2.73%)
Jul 30, 2015
2.150
2.240
2.100
2.200
570,956
+0.02(+0.92%)
Jul 29, 2015
2.140
2.260
2.130
2.180
587,391
+0.03(+1.40%)
Jul 28, 2015
2.120
2.190
2.090
2.150
600,090
-0.01(-0.46%)
Jul 27, 2015
2.170
2.175
2.050
2.160
864,397
+0.00(+0.00%)
Jul 24, 2015
2.210
2.260
2.130
2.160
1,398,953
-0.08(-3.57%)
Jul 23, 2015
2.350
2.420
2.200
2.240
1,823,609
-0.10(-4.27%)
Jul 22, 2015
2.330
2.420
2.320
2.340
712,564
-0.04(-1.68%)
Jul 21, 2015
2.390
2.430
2.300
2.380
1,001,058
-0.01(-0.42%)
Jul 20, 2015
2.390
2.450
2.360
2.390
692,552
-0.01(-0.42%)
Jul 17, 2015
2.420
2.430
2.360
2.400
470,494
-0.04(-1.64%)
Jul 16, 2015
2.400
2.480
2.390
2.440
560,586
+0.06(+2.52%)
Jul 15, 2015
2.460
2.530
2.350
2.380
1,242,012
-0.11(-4.42%)
Jul 14, 2015
2.430
2.520
2.410
2.490
1,818,217
+0.08(+3.32%)
Jul 13, 2015
2.420
2.480
2.400
2.410
717,018
+0.00(+0.00%)
Jul 10, 2015
2.390
2.530
2.390
2.410
1,601,846
+0.02(+0.84%)
Jul 09, 2015
2.330
2.410
2.300
2.390
1,284,304
+0.12(+5.52%)
Jul 08, 2015
2.450
2.450
2.260
2.265
3,149,196
-0.19(-7.93%)
Jul 07, 2015
2.480
2.490
2.340
2.460
1,968,538
-0.04(-1.60%)
Jul 06, 2015
2.480
2.550
2.460
2.500
1,650,981
-0.02(-0.79%)
Jul 02, 2015
2.440
2.520
2.520
2.520
1,632,700
+0.07(+2.86%)
Jul 01, 2015
2.470
2.530
2.400
2.450
1,413,613
-0.01(-0.41%)
Jun 30, 2015
2.320
2.490
2.312
2.460
1,180,073
+0.15(+6.49%)
Jun 29, 2015
2.350
2.410
2.280
2.310
1,434,827
-0.10(-4.15%)
Jun 26, 2015
2.500
2.525
2.395
2.410
1,603,628
-0.10(-3.98%)
Jun 25, 2015
2.510
2.550
2.460
2.510
1,147,347
-0.01(-0.40%)
Jun 24, 2015
2.540
2.620
2.480
2.520
2,089,410
-0.04(-1.56%)
Jun 23, 2015
2.550
2.650
2.515
2.560
2,634,802
+0.06(+2.40%)
Jun 22, 2015
2.390
2.540
2.350
2.500
3,042,946
+0.14(+5.93%)
Jun 19, 2015
2.370
2.400
2.350
2.360
716,838
-0.02(-0.84%)
Jun 18, 2015
2.390
2.440
2.370
2.380
1,037,876
+0.00(+0.00%)
Jun 17, 2015
2.420
2.430
2.370
2.380
1,452,053
-0.05(-2.06%)
Jun 16, 2015
2.410
2.470
2.390
2.430
1,463,308
+0.01(+0.41%)
Jun 15, 2015
2.470
2.480
2.380
2.420
1,726,830
-0.05(-2.02%)
Jun 12, 2015
2.370
2.490
2.370
2.470
1,597,384
+0.08(+3.35%)
Jun 11, 2015
2.350
2.440
2.290
2.390
1,396,082
+0.06(+2.58%)
Jun 10, 2015
2.360
2.410
2.320
2.330
1,930,981
-0.04(-1.69%)
Jun 09, 2015
2.500
2.490
2.350
2.370
2,465,774
-0.12(-4.82%)
Jun 08, 2015
2.440
2.510
2.410
2.490
1,772,904
+0.04(+1.63%)
Jun 05, 2015
2.400
2.460
2.370
2.450
1,481,281
+0.05(+2.08%)
Jun 04, 2015
2.430
2.520
2.380
2.400
2,536,129
-0.03(-1.23%)
Jun 03, 2015
2.330
2.480
2.300
2.430
2,999,796
+0.13(+5.65%)
Jun 02, 2015
2.340
2.380
2.260
2.300
1,825,714
-0.02(-0.65%)
Jun 01, 2015
2.320
2.380
2.250
2.315
1,948,506
+0.00(+0.22%)
May 29, 2015
2.280
2.350
2.120
2.310
5,570,135
-0.01(-0.43%)
May 28, 2015
1.930
2.800
1.910
2.320
21,669,332
+0.37(+18.97%)
May 27, 2015
1.930
1.975
1.895
1.950
1,455,215
+0.03(+1.56%)
May 26, 2015
1.900
1.930
1.880
1.920
1,334,400
+0.00(+0.00%)
May 22, 2015
1.920
1.920
1.920
1.920
1,230,300
+0.00(+0.00%)
May 21, 2015
1.960
2.000
1.900
1.920
1,729,860
-0.01(-0.52%)
May 20, 2015
1.920
1.940
1.890
1.930
897,738
+0.00(+0.00%)
May 19, 2015
1.890
1.960
1.881
1.930
1,308,656
+0.02(+1.05%)
May 18, 2015
1.920
1.950
1.890
1.910
938,179
-0.02(-1.04%)
May 15, 2015
1.920
1.930
1.890
1.930
606,894
+0.03(+1.58%)
May 14, 2015
1.860
1.920
1.860
1.900
480,609
+0.04(+2.15%)
May 13, 2015
1.900
1.910
1.820
1.860
1,218,285
-0.04(-2.11%)
May 12, 2015
1.900
1.980
1.900
1.900
1,250,712
-0.03(-1.55%)
May 11, 2015
1.850
1.950
1.850
1.930
2,735,820
+0.08(+4.32%)
May 08, 2015
1.910
1.950
1.820
1.850
2,753,896
-0.13(-6.57%)
May 07, 2015
1.960
2.030
1.880
1.980
2,991,458
+0.01(+0.51%)
May 06, 2015
1.890
2.020
1.890
1.970
1,446,484
+0.07(+3.68%)
May 05, 2015
1.940
1.970
1.870
1.900
2,051,484
-0.07(-3.55%)
May 04, 2015
1.910
2.020
1.900
1.970
1,982,096
+0.08(+4.23%)
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.