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
Innodata Inc
(NQ:
INOD
)
13.20
+0.28 (+2.17%)
Streaming Delayed Price
Updated: 11:03 AM EDT, May 23, 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 (%)
Oct 31, 2018
1.410
1.420
1.350
1.410
103,883
+0.03(+2.17%)
Oct 30, 2018
1.440
1.460
1.350
1.380
137,469
-0.09(-6.12%)
Oct 29, 2018
1.490
1.490
1.420
1.470
20,392
-0.01(-0.68%)
Oct 26, 2018
1.470
1.480
1.400
1.480
8,500
+0.00(+0.00%)
Oct 25, 2018
1.490
1.510
1.480
1.480
11,086
-0.01(-0.67%)
Oct 24, 2018
1.500
1.540
1.480
1.490
49,207
-0.01(-0.67%)
Oct 23, 2018
1.490
1.500
1.450
1.500
14,335
+0.01(+0.67%)
Oct 22, 2018
1.480
1.500
1.460
1.490
13,804
-0.01(-0.67%)
Oct 19, 2018
1.490
1.510
1.420
1.500
14,800
+0.02(+1.35%)
Oct 18, 2018
1.490
1.520
1.480
1.480
17,666
-0.02(-1.33%)
Oct 17, 2018
1.450
1.500
1.430
1.500
15,021
+0.06(+4.17%)
Oct 16, 2018
1.430
1.440
1.421
1.440
9,085
+0.02(+1.41%)
Oct 15, 2018
1.430
1.450
1.410
1.420
8,022
+0.00(+0.00%)
Oct 12, 2018
1.410
1.430
1.410
1.420
28,700
+0.02(+1.43%)
Oct 11, 2018
1.360
1.410
1.360
1.400
23,370
+0.04(+2.94%)
Oct 10, 2018
1.410
1.420
1.360
1.360
27,639
-0.06(-4.23%)
Oct 09, 2018
1.420
1.430
1.360
1.420
84,933
+0.00(+0.00%)
Oct 08, 2018
1.440
1.450
1.420
1.420
11,923
-0.02(-1.39%)
Oct 05, 2018
1.465
1.480
1.420
1.440
9,700
-0.04(-2.70%)
Oct 04, 2018
1.490
1.500
1.450
1.480
14,307
+0.00(+0.00%)
Oct 03, 2018
1.450
1.510
1.450
1.480
26,846
+0.01(+0.68%)
Oct 02, 2018
1.460
1.470
1.425
1.470
20,164
+0.01(+0.68%)
Oct 01, 2018
1.480
1.510
1.460
1.460
15,469
-0.01(-0.68%)
Sep 28, 2018
1.350
1.480
1.350
1.470
38,900
+0.03(+2.08%)
Sep 27, 2018
1.440
1.440
1.430
1.440
10,024
+0.01(+0.70%)
Sep 26, 2018
1.380
1.440
1.380
1.430
35,125
+0.06(+4.38%)
Sep 25, 2018
1.350
1.390
1.350
1.370
13,293
+0.03(+2.24%)
Sep 24, 2018
1.370
1.390
1.340
1.340
8,850
-0.07(-4.96%)
Sep 21, 2018
1.260
1.410
1.260
1.410
40,500
+0.06(+4.44%)
Sep 20, 2018
1.300
1.400
1.270
1.350
16,750
+0.02(+1.50%)
Sep 19, 2018
1.270
1.330
1.250
1.330
31,556
+0.07(+5.56%)
Sep 18, 2018
1.260
1.270
1.230
1.260
59,942
+0.01(+0.80%)
Sep 17, 2018
1.220
1.260
1.200
1.250
46,129
+0.01(+0.81%)
Sep 14, 2018
1.240
1.250
1.240
1.240
28,800
+0.00(+0.00%)
Sep 13, 2018
1.220
1.250
1.140
1.240
45,353
+0.03(+2.48%)
Sep 12, 2018
1.210
1.250
1.205
1.210
30,603
-0.03(-2.42%)
Sep 11, 2018
1.350
1.360
1.170
1.240
84,555
-0.11(-8.15%)
Sep 10, 2018
1.400
1.400
1.350
1.350
12,815
-0.04(-2.88%)
Sep 07, 2018
1.390
1.400
1.390
1.390
14,800
+0.00(+0.00%)
Sep 06, 2018
1.400
1.410
1.390
1.390
9,990
-0.02(-1.42%)
Sep 05, 2018
1.430
1.430
1.390
1.410
28,949
-0.01(-0.70%)
Sep 04, 2018
1.450
1.450
1.420
1.420
19,817
-0.03(-2.07%)
Aug 31, 2018
1.450
1.450
1.450
0
+0.08(+5.84%)
Aug 30, 2018
1.350
1.370
1.347
1.370
62,816
+0.01(+0.88%)
Aug 29, 2018
1.280
1.360
1.273
1.358
78,100
+0.09(+6.93%)
Aug 28, 2018
1.270
1.290
1.270
1.270
15,805
-0.01(-0.78%)
Aug 27, 2018
1.280
1.310
1.280
1.280
94,864
+0.01(+0.79%)
Aug 24, 2018
1.290
1.300
1.270
1.270
21,900
-0.02(-1.55%)
Aug 23, 2018
1.300
1.300
1.260
1.290
15,961
-0.00(-0.22%)
Aug 22, 2018
1.240
1.300
1.233
1.293
50,043
+0.07(+5.98%)
Aug 21, 2018
1.220
1.250
1.210
1.220
12,723
-0.01(-0.61%)
Aug 20, 2018
1.220
1.230
1.210
1.228
14,964
+0.01(+0.61%)
Aug 17, 2018
1.190
1.230
1.190
1.220
54,800
+0.00(+0.00%)
Aug 16, 2018
1.200
1.220
1.200
1.220
22,020
+0.02(+1.67%)
Aug 15, 2018
1.200
1.210
1.180
1.200
36,840
+0.02(+1.69%)
Aug 14, 2018
1.210
1.220
1.180
1.180
8,121
-0.02(-1.67%)
Aug 13, 2018
1.230
1.250
1.164
1.200
6,916
-0.05(-4.00%)
Aug 10, 2018
1.230
1.250
1.160
1.250
29,000
+0.03(+2.46%)
Aug 09, 2018
1.200
1.250
1.171
1.220
44,377
-0.02(-1.61%)
Aug 08, 2018
1.190
1.240
1.180
1.240
40,843
+0.08(+6.90%)
Aug 07, 2018
1.190
1.200
1.160
1.160
22,408
-0.02(-1.69%)
Aug 06, 2018
1.170
1.190
1.170
1.180
885
+0.02(+1.72%)
Aug 03, 2018
1.190
1.200
1.160
1.160
8,100
+0.01(+0.87%)
Aug 02, 2018
1.200
1.200
1.150
1.150
9,683
-0.01(-0.86%)
Aug 01, 2018
1.160
1.170
1.151
1.160
11,315
+0.00(+0.00%)
Jul 31, 2018
1.160
1.170
1.160
1.160
8,448
-0.01(-0.85%)
Jul 30, 2018
1.160
1.170
1.147
1.170
27,868
+0.01(+0.86%)
Jul 27, 2018
1.160
1.160
1.150
1.160
1,500
+0.01(+0.87%)
Jul 26, 2018
1.130
1.160
1.130
1.150
5,080
+0.00(+0.00%)
Jul 25, 2018
1.140
1.160
1.100
1.150
174,430
+0.00(+0.00%)
Jul 24, 2018
1.160
1.160
1.080
1.150
82,727
-0.03(-2.54%)
Jul 23, 2018
1.110
1.180
1.080
1.180
196,282
+0.06(+5.36%)
Jul 20, 2018
1.120
1.120
1.097
1.120
116,267
+0.01(+0.90%)
Jul 19, 2018
1.130
1.130
1.110
1.110
45,895
-0.01(-0.89%)
Jul 18, 2018
1.080
1.160
1.051
1.120
62,563
+0.01(+0.90%)
Jul 17, 2018
1.060
1.129
1.060
1.110
59,256
+0.03(+3.06%)
Jul 16, 2018
1.050
1.080
1.050
1.077
20,415
+0.01(+0.65%)
Jul 13, 2018
1.080
1.080
1.065
1.070
25,823
-0.01(-0.47%)
Jul 12, 2018
1.070
1.080
1.052
1.075
12,441
+0.01(+0.48%)
Jul 11, 2018
1.080
1.080
1.070
1.070
2,803
-0.01(-0.93%)
Jul 10, 2018
1.090
1.090
1.060
1.080
3,044
+0.03(+2.86%)
Jul 09, 2018
1.090
1.100
1.050
1.050
16,105
+0.00(+0.00%)
Jul 06, 2018
1.021
1.060
1.021
1.050
17,322
-0.01(-0.94%)
Jul 05, 2018
1.009
1.060
1.001
1.060
37,370
+0.06(+5.67%)
Jul 03, 2018
1.003
1.003
1.003
0
-0.04(-3.55%)
Jul 02, 2018
1.020
1.040
1.000
1.040
87,943
+0.04(+4.00%)
Jun 29, 2018
1.040
1.110
0.9620
1.000
248,191
-0.02(-1.96%)
Jun 28, 2018
1.060
1.070
1.000
1.020
65,610
-0.01(-0.97%)
Jun 27, 2018
1.130
1.132
1.020
1.030
35,127
-0.04(-3.74%)
Jun 26, 2018
1.090
1.142
1.070
1.070
55,651
-0.04(-3.60%)
Jun 25, 2018
1.120
1.152
1.090
1.110
46,443
-0.04(-3.48%)
Jun 22, 2018
1.130
1.160
1.130
1.150
33,359
+0.05(+4.74%)
Jun 21, 2018
1.130
1.140
1.097
1.098
3,460
-0.04(-3.32%)
Jun 20, 2018
1.150
1.050
1.136
105,500
+0.09(+8.16%)
Jun 19, 2018
1.090
1.090
1.050
1.050
32,151
-0.05(-4.55%)
Jun 18, 2018
1.100
1.110
1.060
1.100
8,547
+0.02(+1.85%)
Jun 15, 2018
1.110
1.080
1.080
38,346
-0.03(-2.70%)
Jun 14, 2018
1.170
1.170
1.110
1.110
43,630
-0.03(-2.63%)
Jun 13, 2018
1.167
1.200
1.140
1.140
21,406
-0.04(-3.39%)
Jun 12, 2018
1.170
1.200
1.161
1.180
2,557
-0.01(-0.69%)
Jun 11, 2018
1.160
1.200
1.141
1.188
6,803
+0.04(+3.32%)
Jun 08, 2018
1.150
1.180
1.140
1.150
7,415
-0.00(-0.09%)
Jun 07, 2018
1.160
1.160
1.120
1.151
36,199
+0.00(+0.09%)
Jun 06, 2018
1.170
1.192
1.100
1.150
84,427
+0.01(+0.88%)
Jun 05, 2018
1.200
1.200
1.140
1.140
6,630
-0.04(-3.39%)
Jun 04, 2018
1.220
1.220
1.180
1.180
5,008
-0.01(-0.84%)
Jun 01, 2018
1.210
1.230
1.180
1.190
6,396
-0.06(-4.80%)
May 31, 2018
1.220
1.250
1.170
1.250
50,672
+0.06(+5.04%)
May 30, 2018
1.170
1.210
1.151
1.190
32,420
+0.04(+3.48%)
May 29, 2018
1.160
1.180
1.145
1.150
18,231
-0.02(-1.29%)
May 25, 2018
1.165
1.165
1.165
0
+0.02(+1.30%)
May 24, 2018
1.220
1.220
1.150
1.150
5,690
-0.04(-3.36%)
May 23, 2018
1.170
1.200
1.170
1.190
4,953
+0.01(+0.85%)
May 22, 2018
1.200
1.200
1.170
1.180
10,553
+0.00(+0.00%)
May 21, 2018
1.180
1.200
1.150
1.180
64,729
-0.01(-0.84%)
May 18, 2018
1.200
1.200
1.150
1.190
93,563
+0.02(+1.71%)
May 17, 2018
1.150
1.190
1.131
1.170
61,523
+0.02(+1.74%)
May 16, 2018
1.143
1.200
1.140
1.150
70,506
+0.00(+0.00%)
May 15, 2018
1.160
1.160
1.140
1.150
2,888
-0.01(-0.86%)
May 14, 2018
1.155
1.160
1.150
1.160
48,719
+0.00(+0.00%)
May 11, 2018
1.150
1.160
1.120
1.160
51,072
+0.01(+0.87%)
May 10, 2018
1.160
1.160
1.120
1.150
10,068
-0.01(-0.86%)
May 09, 2018
1.160
1.170
1.140
1.160
8,234
-0.01(-0.85%)
May 08, 2018
1.150
1.170
1.140
1.170
40,708
+0.00(+0.00%)
May 07, 2018
1.140
1.170
1.130
1.170
44,779
+0.04(+3.54%)
May 04, 2018
1.120
1.140
1.100
1.130
12,677
+0.00(+0.00%)
May 03, 2018
1.130
1.130
1.080
1.130
25,198
+0.02(+1.80%)
May 02, 2018
1.129
1.130
1.110
1.110
16,755
-0.01(-0.89%)
May 01, 2018
1.140
1.145
1.069
1.120
80,335
-0.03(-2.61%)
Apr 30, 2018
1.150
1.150
1.150
1.150
1,596
+0.00(+0.00%)
Apr 27, 2018
1.150
1.180
1.140
1.150
31,290
+0.01(+0.88%)
Apr 26, 2018
1.150
1.170
1.140
1.140
4,720
-0.00(-0.01%)
Apr 25, 2018
1.140
1.170
1.140
1.140
4,023
-0.01(-0.86%)
Apr 24, 2018
1.140
1.170
1.140
1.150
9,452
+0.01(+0.88%)
Apr 23, 2018
1.110
1.150
1.090
1.140
33,042
+0.02(+1.79%)
Apr 20, 2018
1.120
1.150
1.098
1.120
16,194
-0.03(-2.52%)
Apr 19, 2018
1.120
1.150
1.100
1.149
22,980
+0.03(+2.58%)
Apr 18, 2018
1.100
1.150
1.100
1.120
18,440
+0.05(+4.67%)
Apr 17, 2018
1.100
1.120
1.070
1.070
24,866
-0.03(-2.73%)
Apr 16, 2018
1.100
1.120
1.060
1.100
54,664
+0.01(+0.92%)
Apr 13, 2018
1.120
1.130
1.077
1.090
12,730
-0.02(-1.80%)
Apr 12, 2018
1.120
1.150
1.100
1.110
32,153
+0.00(+0.00%)
Apr 11, 2018
1.130
1.170
1.109
1.110
2,913
-0.02(-1.77%)
Apr 10, 2018
1.072
1.151
1.072
1.130
1,049
-0.01(-0.88%)
Apr 09, 2018
1.130
1.160
1.070
1.140
45,519
+0.00(+0.00%)
Apr 06, 2018
1.140
1.140
1.130
1.140
1,650
-0.01(-0.87%)
Apr 05, 2018
1.150
1.150
1.135
1.150
836
+0.02(+1.77%)
Apr 04, 2018
1.120
1.150
1.110
1.130
3,715
+0.01(+0.89%)
Apr 03, 2018
1.130
1.180
1.100
1.120
5,788
+0.01(+0.90%)
Apr 02, 2018
1.110
1.120
1.080
1.110
20,399
-0.04(-3.47%)
Mar 29, 2018
1.150
1.150
1.150
0
+0.07(+6.47%)
Mar 28, 2018
1.010
1.110
1.010
1.080
94,419
+0.04(+3.85%)
Mar 27, 2018
1.080
1.140
1.034
1.040
15,456
-0.03(-2.80%)
Mar 26, 2018
1.100
1.129
1.030
1.070
55,908
-0.07(-6.14%)
Mar 23, 2018
1.150
1.150
1.100
1.140
19,224
-0.02(-1.72%)
Mar 22, 2018
1.160
1.190
1.140
1.160
5,007
-0.01(-0.85%)
Mar 21, 2018
1.180
1.190
1.140
1.170
20,051
+0.00(+0.00%)
Mar 20, 2018
1.180
1.190
1.160
1.170
25,310
-0.02(-1.68%)
Mar 19, 2018
1.170
1.200
1.170
1.190
10,621
+0.01(+0.85%)
Mar 16, 2018
1.190
1.190
1.170
1.180
10,249
-0.01(-0.84%)
Mar 15, 2018
1.180
1.190
1.170
1.190
9,877
+0.00(+0.00%)
Mar 14, 2018
1.200
1.150
1.190
20,105
+0.02(+1.72%)
Mar 13, 2018
1.120
1.200
1.110
1.170
88,865
+0.04(+3.53%)
Mar 12, 2018
1.110
1.130
1.110
1.130
43,803
+0.02(+1.80%)
Mar 09, 2018
1.100
1.130
1.049
1.110
215,650
+0.01(+0.91%)
Mar 08, 2018
1.100
1.130
1.090
1.100
72,071
+0.00(+0.00%)
Mar 07, 2018
1.120
1.140
1.100
1.100
7,343
+0.01(+0.92%)
Mar 06, 2018
1.090
1.130
1.090
1.090
10,249
-0.01(-0.91%)
Mar 05, 2018
1.170
1.200
1.100
1.100
35,191
-0.07(-5.98%)
Mar 02, 2018
1.130
1.170
1.130
1.170
4,343
+0.05(+4.46%)
Mar 01, 2018
1.136
1.150
1.120
1.120
2,733
-0.04(-3.45%)
Feb 28, 2018
1.120
1.200
1.120
1.160
52,712
+0.04(+3.57%)
Feb 27, 2018
1.150
1.160
1.120
1.120
27,179
-0.03(-2.61%)
Feb 26, 2018
1.240
1.240
1.130
1.150
12,101
+0.03(+2.68%)
Feb 23, 2018
1.130
1.350
1.110
1.120
71,168
+0.01(+0.91%)
Feb 22, 2018
1.100
1.130
1.100
1.110
17,295
-0.03(-2.64%)
Feb 21, 2018
1.140
1.140
1.110
1.140
4,347
+0.04(+3.64%)
Feb 20, 2018
1.140
1.150
1.100
1.100
20,518
-0.07(-5.69%)
Feb 16, 2018
1.166
1.166
1.166
0
-0.02(-1.98%)
Feb 15, 2018
1.190
1.190
1.190
1.190
272
+0.04(+3.48%)
Feb 14, 2018
1.190
1.190
1.140
1.150
10,331
+0.01(+0.88%)
Feb 13, 2018
1.122
1.190
1.120
1.140
4,094
-0.04(-3.39%)
Feb 12, 2018
1.140
1.200
1.120
1.180
9,839
+0.08(+7.27%)
Feb 09, 2018
1.100
1.114
1.020
1.100
10,925
+0.01(+0.92%)
Feb 08, 2018
1.150
1.180
1.090
1.090
17,920
-0.07(-6.03%)
Feb 07, 2018
1.140
1.140
1.090
1.160
37,482
+0.05(+4.50%)
Feb 06, 2018
1.090
1.150
1.080
1.110
28,112
-0.02(-1.68%)
Feb 05, 2018
1.130
1.080
1.129
8,151
+0.01(+0.80%)
Feb 02, 2018
1.091
1.160
1.060
1.120
33,364
+0.01(+0.90%)
Feb 01, 2018
1.190
1.190
1.070
1.110
29,245
-0.05(-4.31%)
Jan 31, 2018
1.180
1.190
1.150
1.160
6,254
+0.00(+0.00%)
Jan 30, 2018
1.150
1.150
1.110
1.160
19,477
-0.02(-2.09%)
Jan 29, 2018
1.230
1.230
1.140
1.185
25,049
-0.04(-2.89%)
Jan 26, 2018
1.190
1.230
1.190
1.220
8,211
-0.01(-0.81%)
Jan 25, 2018
1.230
1.230
1.170
1.230
23,727
-0.01(-0.81%)
Jan 24, 2018
1.230
1.260
1.200
1.240
4,518
+0.01(+0.81%)
Jan 23, 2018
1.260
1.280
1.196
1.230
8,976
-0.04(-3.15%)
Jan 22, 2018
1.240
1.270
1.190
1.270
25,175
+0.02(+1.60%)
Jan 19, 2018
1.230
1.250
1.196
1.250
11,046
+0.02(+1.63%)
Jan 18, 2018
1.190
1.230
1.190
1.230
13,373
+0.05(+4.24%)
Jan 17, 2018
1.200
1.230
1.164
1.180
27,980
-0.02(-1.67%)
Jan 16, 2018
1.200
1.200
1.200
1.200
14,187
+0.00(+0.00%)
Jan 12, 2018
1.200
1.200
1.200
0
-0.06(-4.76%)
Jan 11, 2018
1.260
1.260
1.200
1.260
4,616
+0.00(+0.08%)
Jan 10, 2018
1.210
1.280
1.210
1.259
4,044
+0.03(+2.36%)
Jan 09, 2018
1.240
1.250
1.200
1.230
28,031
+0.01(+0.82%)
Jan 08, 2018
1.240
1.240
1.191
1.220
6,355
-0.03(-2.40%)
Jan 05, 2018
1.230
1.250
1.220
1.250
24,441
+0.03(+2.46%)
Jan 04, 2018
1.260
1.290
1.180
1.220
40,800
-0.04(-3.17%)
Jan 03, 2018
1.270
1.340
1.230
1.260
27,219
-0.01(-0.79%)
Jan 02, 2018
1.380
1.380
1.250
1.270
15,591
-0.09(-6.62%)
Dec 29, 2017
1.360
1.360
1.360
0
+0.09(+7.09%)
Dec 28, 2017
1.240
1.280
1.202
1.270
28,196
+0.02(+1.60%)
Dec 27, 2017
1.200
1.250
1.153
1.250
80,544
+0.03(+2.46%)
Dec 26, 2017
1.250
1.300
1.100
1.220
118,350
-0.03(-2.40%)
Dec 22, 2017
1.240
1.300
1.230
1.250
68,901
+0.00(+0.00%)
Dec 21, 2017
1.300
1.300
1.230
1.250
102,219
-0.04(-3.10%)
Dec 20, 2017
1.250
1.300
1.151
1.290
248,532
+0.07(+5.74%)
Dec 19, 2017
1.190
1.250
1.187
1.220
153,260
+0.03(+2.52%)
Dec 18, 2017
1.170
1.210
1.110
1.190
317,182
+0.03(+2.59%)
Dec 15, 2017
1.100
1.170
1.080
1.160
260,083
+0.07(+6.42%)
Dec 14, 2017
1.101
1.120
1.083
1.090
91,350
+0.01(+0.93%)
Dec 13, 2017
1.060
1.100
1.050
1.080
141,753
+0.02(+1.89%)
Dec 12, 2017
1.050
1.100
1.050
1.060
73,790
+0.00(+0.00%)
Dec 11, 2017
1.110
1.120
1.060
1.060
74,327
-0.06(-5.36%)
Dec 08, 2017
1.120
1.120
1.100
1.120
27,115
+0.01(+0.90%)
Dec 07, 2017
1.100
1.140
1.100
1.110
40,521
+0.02(+1.83%)
Dec 06, 2017
1.130
1.140
1.080
1.090
73,651
-0.04(-3.54%)
Dec 05, 2017
1.070
1.120
1.070
1.130
61,985
+0.03(+2.73%)
Dec 04, 2017
1.170
1.170
1.170
1.100
52,193
-0.07(-5.98%)
Dec 01, 2017
1.190
1.200
1.060
1.170
99,041
-0.03(-2.50%)
Nov 30, 2017
1.100
1.200
1.092
1.200
105,241
+0.10(+9.09%)
Nov 29, 2017
1.090
1.100
1.070
1.100
70,517
+0.01(+0.92%)
Nov 28, 2017
1.090
1.090
1.015
1.090
147,476
+0.03(+2.83%)
Nov 27, 2017
1.030
1.100
0.9900
1.060
287,744
-0.02(-1.85%)
Nov 24, 2017
1.050
1.080
1.040
1.080
113,623
+0.03(+2.86%)
Nov 22, 2017
1.080
1.080
1.000
1.050
163,708
+0.01(+0.96%)
Nov 21, 2017
1.050
1.090
0.9800
1.040
104,120
+0.00(+0.00%)
Nov 20, 2017
1.000
1.070
0.9900
1.040
603,596
+0.06(+6.12%)
Nov 17, 2017
0.9900
0.9900
0.9800
0.9800
11,615
-0.03(-2.97%)
Nov 16, 2017
1.030
1.030
0.9600
1.010
41,960
+0.01(+1.00%)
Nov 15, 2017
0.9800
1.010
0.9500
1.000
41,143
+0.04(+4.18%)
Nov 14, 2017
1.020
1.020
0.8843
0.9599
204,513
-0.05(-4.96%)
Nov 13, 2017
0.9999
1.100
0.9600
1.010
238,145
+0.03(+3.06%)
Nov 10, 2017
0.9000
1.000
0.9000
0.9800
43,512
+0.03(+3.16%)
Nov 09, 2017
1.000
1.100
0.9500
0.9500
191,242
-0.10(-9.52%)
Nov 08, 2017
1.150
1.150
1.050
1.050
108,208
-0.15(-12.50%)
Nov 07, 2017
1.150
1.200
1.100
1.200
89,907
+0.05(+4.35%)
Nov 06, 2017
1.250
1.250
1.150
1.150
53,573
-0.10(-8.00%)
Nov 03, 2017
1.200
1.250
1.200
1.250
31,558
+0.05(+4.17%)
Nov 02, 2017
1.250
1.250
1.200
1.200
40,020
-0.05(-4.00%)
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.