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
Commercial Vehicle G
(NQ:
CVGI
)
5.280
-0.080 (-1.49%)
Streaming Delayed Price
Updated: 4:00 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 28, 2017
8.960
9.130
8.834
8.890
321,552
-0.07(-0.78%)
Apr 27, 2017
9.360
9.360
8.860
8.960
478,997
-0.32(-3.45%)
Apr 26, 2017
9.100
9.443
9.036
9.280
521,524
+0.31(+3.46%)
Apr 25, 2017
9.389
8.510
8.970
1,211,702
+0.46(+5.41%)
Apr 24, 2017
8.490
8.715
8.330
8.510
457,908
+0.11(+1.31%)
Apr 21, 2017
8.250
8.500
7.760
8.400
544,362
+0.20(+2.44%)
Apr 20, 2017
7.850
8.469
7.800
8.200
536,486
+0.45(+5.81%)
Apr 19, 2017
7.500
7.990
7.490
7.750
704,832
+0.13(+1.71%)
Apr 18, 2017
6.900
7.850
6.900
7.620
1,103,179
+0.65(+9.33%)
Apr 17, 2017
6.950
7.090
6.750
6.970
195,609
+0.02(+0.29%)
Apr 13, 2017
7.070
7.240
6.920
6.950
132,356
-0.11(-1.56%)
Apr 12, 2017
7.180
7.459
7.000
7.060
330,683
-0.17(-2.35%)
Apr 11, 2017
7.180
7.400
7.030
7.230
166,132
+0.11(+1.54%)
Apr 10, 2017
6.990
7.570
6.990
7.120
383,928
+0.21(+3.04%)
Apr 07, 2017
6.920
7.140
6.840
6.910
194,168
+0.02(+0.29%)
Apr 06, 2017
6.550
6.910
6.520
6.890
151,590
+0.34(+5.19%)
Apr 05, 2017
6.620
6.855
6.550
6.550
142,454
-0.05(-0.76%)
Apr 04, 2017
6.690
6.800
6.550
6.600
151,067
-0.09(-1.35%)
Apr 03, 2017
6.850
7.060
6.660
6.690
394,998
-0.08(-1.18%)
Mar 31, 2017
6.180
6.870
6.180
6.770
316,226
+0.62(+10.08%)
Mar 30, 2017
5.520
6.490
5.450
6.150
307,173
+0.78(+14.53%)
Mar 29, 2017
5.810
5.840
5.350
5.370
186,436
-0.47(-8.05%)
Mar 28, 2017
5.740
5.940
5.660
5.840
78,471
+0.10(+1.74%)
Mar 27, 2017
5.600
5.790
5.520
5.740
81,986
+0.05(+0.88%)
Mar 24, 2017
5.650
5.740
5.560
5.690
54,298
+0.06(+1.07%)
Mar 23, 2017
5.650
5.820
5.600
5.630
54,597
+0.01(+0.18%)
Mar 22, 2017
5.770
5.800
5.550
5.620
98,100
-0.18(-3.10%)
Mar 21, 2017
5.880
5.900
5.763
5.800
120,740
-0.07(-1.19%)
Mar 20, 2017
5.750
5.990
5.650
5.870
142,871
+0.19(+3.35%)
Mar 17, 2017
5.830
5.960
5.540
5.680
190,936
-0.19(-3.24%)
Mar 16, 2017
5.880
6.000
5.840
5.870
67,886
-0.01(-0.17%)
Mar 15, 2017
5.790
5.950
5.790
5.880
66,298
+0.04(+0.68%)
Mar 14, 2017
5.750
5.990
5.750
5.840
93,709
+0.08(+1.39%)
Mar 13, 2017
6.050
6.339
5.750
5.760
113,603
-0.21(-3.52%)
Mar 10, 2017
6.210
6.210
5.830
5.970
183,349
-0.12(-1.97%)
Mar 09, 2017
6.150
6.190
5.995
6.090
123,960
-0.02(-0.33%)
Mar 08, 2017
6.100
6.150
6.030
6.110
68,045
+0.01(+0.16%)
Mar 07, 2017
6.140
6.340
6.045
6.100
74,330
-0.08(-1.29%)
Mar 06, 2017
6.150
6.310
6.120
6.180
103,606
+0.04(+0.65%)
Mar 03, 2017
6.280
6.300
6.000
6.140
83,806
-0.11(-1.76%)
Mar 02, 2017
6.420
6.430
6.245
6.250
104,501
-0.13(-2.04%)
Mar 01, 2017
6.440
6.500
6.360
6.380
90,941
+0.08(+1.27%)
Feb 28, 2017
6.200
6.320
6.160
6.300
63,869
+0.07(+1.12%)
Feb 27, 2017
6.150
6.330
6.150
6.230
209,773
+0.06(+0.97%)
Feb 24, 2017
6.250
6.250
6.109
6.170
73,882
-0.14(-2.22%)
Feb 23, 2017
6.380
6.430
6.250
6.310
80,285
+0.00(+0.00%)
Feb 22, 2017
6.360
6.460
6.270
6.310
76,177
-0.02(-0.32%)
Feb 21, 2017
6.280
6.490
6.250
6.330
105,335
+0.01(+0.16%)
Feb 17, 2017
6.320
6.320
6.320
0
-0.07(-1.10%)
Feb 16, 2017
6.420
6.500
6.001
6.390
109,187
-0.01(-0.16%)
Feb 15, 2017
6.230
6.460
6.230
6.400
119,733
+0.15(+2.40%)
Feb 14, 2017
6.370
6.405
6.200
6.250
62,719
-0.09(-1.42%)
Feb 13, 2017
6.300
6.450
6.280
6.340
86,136
+0.10(+1.60%)
Feb 10, 2017
6.200
6.291
6.170
6.240
84,588
+0.09(+1.46%)
Feb 09, 2017
6.160
6.260
6.060
6.150
78,232
+0.03(+0.49%)
Feb 08, 2017
6.270
6.290
6.020
6.120
83,162
-0.16(-2.55%)
Feb 07, 2017
6.150
6.420
6.140
6.280
193,584
+0.13(+2.11%)
Feb 06, 2017
6.150
6.370
6.065
6.150
108,541
-0.03(-0.49%)
Feb 03, 2017
6.080
6.360
6.025
6.180
135,018
+0.09(+1.48%)
Feb 02, 2017
6.010
6.190
5.900
6.090
72,333
+0.08(+1.33%)
Feb 01, 2017
6.000
6.060
5.840
6.010
69,358
+0.05(+0.84%)
Jan 31, 2017
5.970
6.080
5.750
5.960
133,033
+0.03(+0.51%)
Jan 30, 2017
6.260
6.300
5.900
5.930
123,308
-0.29(-4.66%)
Jan 27, 2017
5.640
6.250
5.630
6.220
237,339
+0.59(+10.48%)
Jan 26, 2017
5.460
5.680
5.460
5.630
120,813
+0.16(+2.93%)
Jan 25, 2017
5.270
5.480
5.260
5.470
121,125
+0.22(+4.19%)
Jan 24, 2017
5.250
5.320
5.210
5.250
56,675
-0.01(-0.19%)
Jan 23, 2017
5.230
5.300
5.200
5.260
66,766
+0.04(+0.77%)
Jan 20, 2017
5.290
5.310
5.170
5.220
70,621
-0.04(-0.76%)
Jan 19, 2017
5.270
5.320
5.180
5.260
82,405
-0.03(-0.57%)
Jan 18, 2017
5.240
5.340
5.180
5.290
94,578
+0.02(+0.38%)
Jan 17, 2017
5.340
5.350
5.150
5.270
121,139
-0.05(-0.94%)
Jan 13, 2017
5.320
5.320
5.320
0
+0.01(+0.19%)
Jan 12, 2017
5.400
5.400
5.150
5.310
97,081
-0.08(-1.48%)
Jan 11, 2017
5.380
5.440
5.360
5.390
36,782
+0.00(+0.00%)
Jan 10, 2017
5.380
5.440
5.334
5.390
58,269
+0.04(+0.75%)
Jan 09, 2017
5.400
5.440
5.250
5.350
101,969
-0.05(-0.93%)
Jan 06, 2017
5.550
5.570
5.330
5.400
71,809
-0.13(-2.35%)
Jan 05, 2017
5.560
5.690
5.440
5.530
110,210
-0.06(-1.07%)
Jan 04, 2017
5.450
5.650
5.450
5.590
96,977
+0.14(+2.57%)
Jan 03, 2017
5.550
5.640
5.360
5.450
166,214
-0.08(-1.45%)
Dec 30, 2016
5.530
5.530
5.530
0
-0.12(-2.12%)
Dec 29, 2016
5.540
5.750
5.540
5.650
165,908
+0.09(+1.62%)
Dec 28, 2016
5.500
5.570
5.440
5.560
92,325
+0.10(+1.83%)
Dec 27, 2016
5.330
5.510
5.320
5.460
111,358
+0.13(+2.44%)
Dec 23, 2016
5.330
5.330
5.330
0
+0.02(+0.38%)
Dec 22, 2016
5.450
5.470
5.300
5.310
147,769
-0.05(-0.93%)
Dec 21, 2016
5.470
5.580
5.330
5.360
85,691
-0.08(-1.47%)
Dec 20, 2016
5.410
5.600
5.400
5.440
105,415
+0.11(+2.06%)
Dec 19, 2016
5.280
5.370
5.280
5.330
71,458
+0.02(+0.38%)
Dec 16, 2016
5.340
5.540
5.300
5.310
117,804
+0.01(+0.19%)
Dec 15, 2016
5.270
5.391
5.191
5.300
76,304
+0.05(+0.95%)
Dec 14, 2016
5.450
5.590
5.240
5.250
154,820
-0.24(-4.37%)
Dec 13, 2016
5.590
5.680
5.350
5.490
139,108
-0.03(-0.54%)
Dec 12, 2016
5.760
5.970
5.460
5.520
194,514
-0.25(-4.33%)
Dec 09, 2016
5.660
5.855
5.660
5.770
152,926
+0.23(+4.15%)
Dec 08, 2016
5.500
5.654
5.420
5.540
120,373
+0.04(+0.73%)
Dec 07, 2016
5.580
5.710
5.450
5.500
94,531
-0.06(-1.08%)
Dec 06, 2016
5.500
5.640
5.320
5.560
152,536
+0.05(+0.91%)
Dec 05, 2016
5.190
5.560
5.120
5.510
193,916
+0.34(+6.58%)
Dec 02, 2016
5.180
5.280
5.140
5.170
88,002
-0.01(-0.19%)
Dec 01, 2016
5.180
5.350
5.120
5.180
124,455
+0.05(+0.97%)
Nov 30, 2016
5.160
5.285
4.950
5.130
202,254
+0.08(+1.58%)
Nov 29, 2016
5.220
5.340
5.020
5.050
118,914
-0.20(-3.81%)
Nov 28, 2016
5.200
5.350
5.130
5.250
74,623
-0.01(-0.19%)
Nov 25, 2016
5.270
5.395
5.130
5.260
40,054
+0.05(+0.96%)
Nov 23, 2016
5.210
5.210
5.210
0
-0.27(-4.93%)
Nov 22, 2016
5.400
5.590
5.360
5.480
114,592
+0.12(+2.24%)
Nov 21, 2016
5.400
5.500
5.300
5.360
157,064
-0.02(-0.37%)
Nov 18, 2016
5.530
5.700
5.360
5.380
134,465
-0.08(-1.47%)
Nov 17, 2016
5.570
5.640
5.410
5.460
110,141
-0.04(-0.73%)
Nov 16, 2016
5.510
5.700
5.400
5.500
132,700
+0.04(+0.73%)
Nov 15, 2016
5.390
5.500
5.301
5.460
150,616
+0.11(+2.06%)
Nov 14, 2016
4.800
5.360
4.800
5.350
236,320
+0.60(+12.63%)
Nov 11, 2016
5.010
5.150
4.750
4.750
185,602
-0.29(-5.75%)
Nov 10, 2016
4.780
5.080
4.780
5.040
150,201
+0.27(+5.66%)
Nov 09, 2016
4.430
4.820
4.364
4.770
134,280
+0.01(+0.21%)
Nov 08, 2016
4.600
4.860
4.480
4.760
97,512
+0.10(+2.15%)
Nov 07, 2016
4.540
4.770
4.508
4.660
178,153
+0.12(+2.64%)
Nov 04, 2016
4.500
4.850
4.500
4.540
170,597
-0.04(-0.87%)
Nov 03, 2016
4.630
4.750
4.550
4.580
119,772
+0.00(+0.00%)
Nov 02, 2016
4.480
4.730
4.430
4.580
182,887
+0.05(+1.10%)
Nov 01, 2016
4.590
4.740
4.430
4.530
281,088
-0.01(-0.22%)
Oct 31, 2016
4.810
4.890
4.520
4.540
246,556
-0.31(-6.39%)
Oct 28, 2016
4.850
4.970
4.700
4.850
99,855
-0.03(-0.61%)
Oct 27, 2016
5.180
5.180
4.880
4.880
89,045
-0.25(-4.87%)
Oct 26, 2016
5.180
5.240
5.100
5.130
143,639
-0.07(-1.35%)
Oct 25, 2016
5.410
5.470
5.180
5.200
85,138
-0.24(-4.41%)
Oct 24, 2016
5.310
5.490
5.240
5.440
138,183
+0.11(+2.06%)
Oct 21, 2016
5.270
5.360
5.220
5.330
85,466
+0.04(+0.76%)
Oct 20, 2016
5.350
5.440
5.160
5.290
90,486
-0.12(-2.22%)
Oct 19, 2016
5.330
5.435
5.290
5.410
47,130
+0.10(+1.88%)
Oct 18, 2016
5.470
5.470
5.192
5.310
102,040
-0.06(-1.12%)
Oct 17, 2016
5.480
5.510
5.250
5.370
107,700
-0.09(-1.65%)
Oct 14, 2016
5.590
5.704
5.410
5.460
99,062
-0.12(-2.15%)
Oct 13, 2016
5.590
5.850
5.510
5.580
66,158
-0.07(-1.24%)
Oct 12, 2016
5.650
5.900
5.540
5.650
145,767
+0.00(+0.00%)
Oct 11, 2016
5.680
5.820
5.620
5.650
91,968
-0.04(-0.70%)
Oct 10, 2016
5.820
5.900
5.660
5.690
108,951
-0.13(-2.23%)
Oct 07, 2016
5.910
5.980
5.790
5.820
64,697
-0.07(-1.19%)
Oct 06, 2016
5.890
6.000
5.815
5.890
105,250
+0.01(+0.17%)
Oct 05, 2016
5.900
5.950
5.850
5.880
119,259
+0.02(+0.34%)
Oct 04, 2016
5.880
5.950
5.790
5.860
195,647
-0.02(-0.34%)
Oct 03, 2016
5.780
5.960
5.780
5.880
153,636
+0.10(+1.73%)
Sep 30, 2016
5.680
5.840
5.630
5.780
235,458
+0.08(+1.40%)
Sep 29, 2016
5.640
5.770
5.460
5.700
188,731
+0.09(+1.60%)
Sep 28, 2016
5.470
5.667
5.410
5.610
179,250
+0.15(+2.75%)
Sep 27, 2016
5.460
5.600
5.420
5.460
113,087
-0.04(-0.73%)
Sep 26, 2016
5.620
5.660
5.320
5.500
194,146
-0.16(-2.83%)
Sep 23, 2016
5.700
5.710
5.590
5.660
129,985
+0.01(+0.18%)
Sep 22, 2016
5.750
5.850
5.612
5.650
267,061
-0.04(-0.70%)
Sep 21, 2016
5.510
5.730
5.400
5.690
122,954
+0.25(+4.60%)
Sep 20, 2016
5.530
5.530
5.370
5.440
143,309
-0.05(-0.91%)
Sep 19, 2016
5.490
5.560
5.480
5.490
172,299
+0.05(+0.92%)
Sep 16, 2016
5.290
5.460
5.260
5.440
259,094
+0.08(+1.49%)
Sep 15, 2016
5.370
5.450
5.320
5.360
78,933
-0.01(-0.19%)
Sep 14, 2016
5.370
5.450
5.230
5.370
222,801
+0.03(+0.56%)
Sep 13, 2016
5.520
5.580
5.245
5.340
198,005
-0.24(-4.30%)
Sep 12, 2016
5.480
5.620
5.360
5.580
222,860
+0.01(+0.18%)
Sep 09, 2016
5.610
5.870
5.520
5.570
511,392
-0.06(-1.07%)
Sep 08, 2016
5.410
5.670
5.350
5.630
259,450
+0.16(+2.93%)
Sep 07, 2016
5.300
5.480
5.260
5.470
206,119
+0.13(+2.43%)
Sep 06, 2016
5.480
5.580
5.270
5.340
286,436
-0.16(-2.91%)
Sep 02, 2016
5.500
5.500
5.500
5.500
252,100
+0.08(+1.48%)
Sep 01, 2016
5.360
5.490
5.200
5.420
330,071
+0.03(+0.56%)
Aug 31, 2016
5.580
5.630
5.330
5.390
323,626
-0.22(-3.92%)
Aug 30, 2016
5.500
5.630
5.500
5.610
308,467
+0.11(+2.00%)
Aug 29, 2016
5.750
5.780
5.280
5.500
490,772
-0.18(-3.17%)
Aug 26, 2016
5.500
5.750
5.470
5.680
269,234
+0.27(+4.99%)
Aug 25, 2016
5.440
5.550
5.330
5.410
244,983
-0.01(-0.18%)
Aug 24, 2016
5.410
5.535
5.350
5.420
375,418
+0.07(+1.31%)
Aug 23, 2016
5.100
5.390
5.060
5.350
321,451
+0.31(+6.15%)
Aug 22, 2016
4.810
5.180
4.760
5.040
569,005
+0.16(+3.28%)
Aug 19, 2016
4.790
4.890
4.680
4.880
257,031
+0.09(+1.88%)
Aug 18, 2016
4.680
4.870
4.680
4.790
278,036
+0.11(+2.35%)
Aug 17, 2016
4.640
4.710
4.540
4.680
353,515
+0.12(+2.63%)
Aug 16, 2016
4.420
4.670
4.410
4.560
350,118
+0.18(+4.11%)
Aug 15, 2016
4.210
4.430
4.210
4.380
334,283
+0.16(+3.79%)
Aug 12, 2016
4.190
4.300
4.051
4.220
251,529
+0.02(+0.48%)
Aug 11, 2016
4.430
4.500
4.180
4.200
228,551
-0.23(-5.19%)
Aug 10, 2016
4.320
4.499
4.290
4.430
353,970
+0.14(+3.26%)
Aug 09, 2016
4.370
4.490
4.280
4.290
237,647
-0.11(-2.50%)
Aug 08, 2016
4.370
4.565
4.300
4.400
385,611
-0.03(-0.68%)
Aug 05, 2016
4.300
4.500
4.274
4.430
237,719
+0.11(+2.55%)
Aug 04, 2016
4.220
4.360
4.070
4.320
362,388
+0.11(+2.61%)
Aug 03, 2016
4.020
4.250
3.910
4.210
279,412
+0.20(+4.99%)
Aug 02, 2016
4.230
4.340
4.000
4.010
222,616
-0.21(-4.98%)
Aug 01, 2016
4.210
4.360
4.150
4.220
351,096
+0.08(+1.93%)
Jul 29, 2016
3.970
4.210
3.870
4.140
332,955
+0.23(+5.88%)
Jul 28, 2016
4.050
4.060
3.820
3.910
423,701
-0.08(-2.01%)
Jul 27, 2016
4.080
4.220
3.920
3.990
569,266
-0.12(-2.92%)
Jul 26, 2016
4.540
4.580
4.080
4.110
486,129
-0.38(-8.46%)
Jul 25, 2016
4.480
4.680
4.360
4.490
471,642
+0.13(+2.98%)
Jul 22, 2016
4.370
4.470
4.270
4.360
214,688
-0.04(-0.91%)
Jul 21, 2016
4.450
4.570
4.191
4.400
305,113
-0.07(-1.57%)
Jul 20, 2016
4.420
4.510
4.271
4.470
216,690
+0.09(+2.05%)
Jul 19, 2016
4.560
4.760
4.340
4.380
249,135
-0.22(-4.78%)
Jul 18, 2016
4.700
4.870
4.560
4.600
406,839
-0.01(-0.22%)
Jul 15, 2016
4.750
4.860
4.560
4.610
369,323
-0.09(-1.91%)
Jul 14, 2016
4.580
4.800
4.510
4.700
531,577
+0.17(+3.75%)
Jul 13, 2016
4.420
4.550
4.335
4.530
608,581
+0.11(+2.49%)
Jul 12, 2016
4.250
4.500
4.200
4.420
628,550
+0.20(+4.74%)
Jul 11, 2016
4.520
4.620
4.150
4.220
816,946
-0.30(-6.64%)
Jul 08, 2016
4.580
4.530
4.480
4.520
440,389
-0.01(-0.22%)
Jul 07, 2016
4.560
4.690
4.430
4.530
419,913
-0.47(-9.40%)
Jul 05, 2016
5.130
5.250
4.890
5.000
526,859
-0.23(-4.40%)
Jul 01, 2016
5.170
5.230
5.230
5.230
328,500
+0.03(+0.58%)
Jun 30, 2016
5.170
5.240
4.900
5.200
403,249
+0.10(+1.96%)
Jun 29, 2016
5.230
5.420
4.980
5.100
535,904
-0.03(-0.58%)
Jun 28, 2016
4.980
5.483
4.950
5.130
836,878
+0.40(+8.46%)
Jun 27, 2016
5.350
5.350
4.600
4.730
686,451
-0.69(-12.73%)
Jun 24, 2016
5.150
5.560
4.640
5.420
3,989,368
-0.13(-2.34%)
Jun 23, 2016
5.360
5.560
5.235
5.550
615,252
+0.35(+6.73%)
Jun 22, 2016
5.090
5.280
5.030
5.200
584,526
+0.11(+2.16%)
Jun 21, 2016
5.140
5.190
4.890
5.090
786,366
+0.05(+0.99%)
Jun 20, 2016
4.890
5.080
4.780
5.040
536,970
+0.19(+3.92%)
Jun 17, 2016
4.770
4.950
4.650
4.850
505,070
+0.05(+1.04%)
Jun 16, 2016
4.650
4.820
4.510
4.800
431,064
+0.09(+1.91%)
Jun 15, 2016
4.750
4.900
4.620
4.710
463,642
+0.01(+0.21%)
Jun 14, 2016
4.280
4.880
4.250
4.700
884,550
+0.26(+5.86%)
Jun 13, 2016
4.510
4.580
4.270
4.440
340,962
-0.03(-0.67%)
Jun 10, 2016
4.450
4.500
4.265
4.470
315,890
+0.02(+0.45%)
Jun 09, 2016
4.650
4.670
4.330
4.450
345,263
-0.17(-3.68%)
Jun 08, 2016
4.480
4.650
4.340
4.620
446,006
+0.14(+3.12%)
Jun 07, 2016
4.410
4.690
4.140
4.480
803,937
+0.15(+3.46%)
Jun 06, 2016
4.150
4.380
4.110
4.330
385,279
+0.27(+6.65%)
Jun 03, 2016
4.110
4.110
3.854
4.060
300,461
+0.00(+0.00%)
Jun 02, 2016
3.780
4.130
3.780
4.060
541,695
+0.23(+6.01%)
Jun 01, 2016
3.690
3.880
3.570
3.830
448,984
+0.13(+3.51%)
May 31, 2016
3.500
3.795
3.401
3.700
522,343
+0.17(+4.82%)
May 27, 2016
3.620
3.530
3.530
3.530
201,900
-0.06(-1.67%)
May 26, 2016
3.740
3.790
3.510
3.590
243,308
-0.04(-1.10%)
May 25, 2016
3.500
3.709
3.492
3.630
271,035
+0.16(+4.61%)
May 24, 2016
3.410
3.530
3.370
3.470
294,481
+0.07(+2.06%)
May 23, 2016
3.610
3.800
3.320
3.400
692,216
-0.10(-2.86%)
May 20, 2016
3.140
3.510
3.025
3.500
898,573
+0.48(+15.89%)
May 19, 2016
2.970
3.190
2.830
3.020
266,211
+0.05(+1.68%)
May 18, 2016
2.830
3.110
2.825
2.970
434,542
+0.17(+6.07%)
May 17, 2016
2.830
3.090
2.770
2.800
667,082
+0.12(+4.48%)
May 16, 2016
2.490
2.750
2.490
2.680
312,959
+0.23(+9.39%)
May 13, 2016
2.430
2.520
2.420
2.450
77,676
+0.01(+0.41%)
May 12, 2016
2.480
2.600
2.400
2.440
117,210
-0.03(-1.21%)
May 11, 2016
2.610
2.610
2.470
2.470
154,712
-0.13(-5.00%)
May 10, 2016
2.440
2.600
2.440
2.600
172,872
+0.13(+5.26%)
May 09, 2016
2.540
2.580
2.415
2.470
163,105
-0.09(-3.52%)
May 06, 2016
2.300
2.890
2.300
2.560
661,217
+0.37(+16.89%)
May 05, 2016
2.190
2.340
2.140
2.190
148,690
+0.04(+1.86%)
May 04, 2016
2.370
2.580
2.140
2.150
187,030
-0.22(-9.28%)
May 03, 2016
2.500
2.700
2.370
2.370
148,483
-0.16(-6.32%)
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.