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 30, 2018
6.940
6.990
6.690
6.710
182,843
-0.24(-3.45%)
Apr 27, 2018
6.950
7.000
6.820
6.950
203,465
+0.02(+0.29%)
Apr 26, 2018
7.040
7.060
6.835
6.930
232,724
-0.10(-1.42%)
Apr 25, 2018
7.000
7.150
6.870
7.030
266,371
+0.01(+0.14%)
Apr 24, 2018
7.330
7.480
6.910
7.020
317,025
-0.31(-4.23%)
Apr 23, 2018
7.370
7.520
7.310
7.330
137,808
-0.03(-0.41%)
Apr 20, 2018
7.460
7.500
7.250
7.360
159,902
-0.15(-2.00%)
Apr 19, 2018
7.670
7.760
7.450
7.510
141,471
-0.17(-2.21%)
Apr 18, 2018
7.600
7.820
7.505
7.680
157,545
+0.11(+1.45%)
Apr 17, 2018
7.690
7.800
7.530
7.570
290,558
-0.08(-1.05%)
Apr 16, 2018
7.350
7.700
7.250
7.650
210,910
+0.35(+4.79%)
Apr 13, 2018
7.600
7.600
7.180
7.300
347,919
-0.26(-3.44%)
Apr 12, 2018
7.310
7.670
7.230
7.560
236,111
+0.32(+4.42%)
Apr 11, 2018
7.270
7.390
7.120
7.240
436,560
-0.03(-0.41%)
Apr 10, 2018
7.180
7.540
7.150
7.270
496,752
+0.18(+2.54%)
Apr 09, 2018
7.560
7.560
6.984
7.090
383,569
-0.44(-5.84%)
Apr 06, 2018
7.650
7.850
7.470
7.530
560,574
-0.15(-1.95%)
Apr 05, 2018
7.600
7.720
7.450
7.680
351,595
+0.09(+1.19%)
Apr 04, 2018
7.300
7.640
7.250
7.590
463,259
+0.22(+2.99%)
Apr 03, 2018
7.570
7.647
7.250
7.370
438,198
-0.28(-3.66%)
Apr 02, 2018
7.760
7.849
7.430
7.650
384,172
-0.10(-1.29%)
Mar 29, 2018
7.750
7.750
7.750
0
+0.05(+0.65%)
Mar 28, 2018
7.630
7.800
7.500
7.700
258,721
+0.05(+0.65%)
Mar 27, 2018
8.150
8.210
7.590
7.650
605,970
-0.53(-6.48%)
Mar 26, 2018
8.200
8.290
7.983
8.180
362,899
+0.09(+1.11%)
Mar 23, 2018
8.370
8.390
8.020
8.090
378,397
-0.30(-3.58%)
Mar 22, 2018
8.610
8.675
8.320
8.390
416,695
-0.27(-3.12%)
Mar 21, 2018
8.590
8.860
8.590
8.660
204,750
+0.06(+0.70%)
Mar 20, 2018
8.720
8.840
8.570
8.600
214,118
-0.11(-1.26%)
Mar 19, 2018
8.580
8.770
8.410
8.710
393,142
+0.05(+0.58%)
Mar 16, 2018
8.620
8.780
8.520
8.660
529,575
+0.06(+0.70%)
Mar 15, 2018
8.670
8.750
8.568
8.600
565,098
+0.01(+0.12%)
Mar 14, 2018
9.000
9.000
8.490
8.590
772,398
-0.31(-3.48%)
Mar 13, 2018
9.740
9.740
8.431
8.900
2,587,321
-2.22(-19.96%)
Mar 12, 2018
11.03
11.41
10.80
11.12
547,459
+0.11(+1.00%)
Mar 09, 2018
10.77
11.13
10.65
11.01
230,422
+0.31(+2.90%)
Mar 08, 2018
10.92
10.98
10.51
10.70
244,229
-0.22(-2.01%)
Mar 07, 2018
10.54
10.95
10.30
10.92
287,595
+0.25(+2.34%)
Mar 06, 2018
10.58
10.74
10.30
10.67
363,996
+0.09(+0.85%)
Mar 05, 2018
10.60
10.66
10.37
10.58
357,057
-0.01(-0.09%)
Mar 02, 2018
10.07
10.68
9.920
10.59
366,669
+0.49(+4.85%)
Mar 01, 2018
10.13
10.28
9.820
10.10
288,914
+0.00(+0.00%)
Feb 28, 2018
10.58
10.71
10.08
10.10
210,813
-0.50(-4.72%)
Feb 27, 2018
10.79
10.89
10.59
10.60
141,159
-0.13(-1.21%)
Feb 26, 2018
10.82
11.18
10.47
10.73
237,679
+0.01(+0.09%)
Feb 23, 2018
10.80
10.93
10.53
10.72
189,666
+0.01(+0.09%)
Feb 22, 2018
10.78
11.00
10.46
10.71
191,265
-0.06(-0.56%)
Feb 21, 2018
10.37
10.90
10.37
10.77
194,199
+0.41(+3.96%)
Feb 20, 2018
10.66
10.74
10.27
10.36
230,730
-0.36(-3.36%)
Feb 16, 2018
10.72
10.72
10.72
0
+0.16(+1.52%)
Feb 15, 2018
10.60
10.66
10.34
10.56
262,367
+0.05(+0.48%)
Feb 14, 2018
10.58
10.98
10.47
10.51
437,460
+0.10(+0.96%)
Feb 13, 2018
9.950
10.51
9.705
10.41
623,188
+0.46(+4.62%)
Feb 12, 2018
10.60
10.73
9.790
9.950
517,281
-0.62(-5.87%)
Feb 09, 2018
10.69
10.93
10.03
10.57
349,524
-0.01(-0.09%)
Feb 08, 2018
11.49
10.58
10.58
241,068
-0.52(-4.68%)
Feb 07, 2018
11.23
11.48
10.95
11.10
245,391
-0.10(-0.89%)
Feb 06, 2018
10.77
11.44
10.38
11.20
479,402
-0.11(-0.97%)
Feb 05, 2018
11.64
11.75
11.12
11.31
462,029
-0.52(-4.40%)
Feb 02, 2018
12.34
12.54
11.80
11.83
216,730
-0.53(-4.29%)
Feb 01, 2018
12.25
12.48
11.76
12.36
334,673
-0.01(-0.08%)
Jan 31, 2018
12.42
12.51
12.03
12.37
298,765
-0.05(-0.40%)
Jan 30, 2018
12.50
12.63
12.15
12.42
255,461
-0.24(-1.90%)
Jan 29, 2018
12.34
12.94
12.15
12.66
383,607
+0.33(+2.68%)
Jan 26, 2018
12.54
12.55
12.10
12.33
217,155
-0.20(-1.60%)
Jan 25, 2018
12.65
12.75
12.32
12.53
175,486
-0.11(-0.87%)
Jan 24, 2018
13.05
13.10
12.39
12.64
239,780
-0.30(-2.32%)
Jan 23, 2018
13.50
13.53
12.70
12.94
332,187
-0.50(-3.72%)
Jan 22, 2018
13.06
13.90
12.97
13.44
661,771
+0.54(+4.19%)
Jan 19, 2018
13.02
13.32
12.70
12.90
492,010
-0.02(-0.15%)
Jan 18, 2018
13.01
13.66
12.80
12.92
581,016
+0.13(+1.02%)
Jan 17, 2018
11.55
12.89
11.47
12.79
411,797
+1.35(+11.80%)
Jan 16, 2018
10.92
11.66
10.88
11.44
221,852
+0.56(+5.15%)
Jan 12, 2018
10.88
10.88
10.88
0
-0.20(-1.81%)
Jan 11, 2018
10.42
11.24
10.16
11.08
318,028
+0.66(+6.33%)
Jan 10, 2018
10.96
10.39
10.42
127,240
-0.35(-3.25%)
Jan 09, 2018
11.03
11.04
10.75
10.77
155,225
-0.20(-1.82%)
Jan 08, 2018
11.04
11.04
10.88
10.97
269,060
-0.04(-0.36%)
Jan 05, 2018
11.01
11.03
10.78
11.01
286,047
+0.02(+0.18%)
Jan 04, 2018
10.98
11.04
10.80
10.99
167,013
+0.10(+0.92%)
Jan 03, 2018
11.10
11.21
10.86
10.89
218,767
-0.22(-1.98%)
Jan 02, 2018
10.69
11.31
10.67
11.11
225,621
+0.42(+3.93%)
Dec 29, 2017
10.69
10.69
10.69
0
-0.22(-2.02%)
Dec 28, 2017
11.08
11.21
10.87
10.91
47,553
-0.17(-1.53%)
Dec 27, 2017
10.81
11.16
10.77
11.08
107,424
+0.26(+2.40%)
Dec 26, 2017
10.95
10.96
10.81
10.82
66,946
-0.15(-1.37%)
Dec 22, 2017
10.95
11.10
10.79
10.97
81,545
+0.00(+0.00%)
Dec 21, 2017
10.85
11.08
10.78
10.97
119,390
+0.10(+0.92%)
Dec 20, 2017
11.03
11.12
10.85
10.87
108,083
-0.14(-1.27%)
Dec 19, 2017
11.04
11.20
10.94
11.01
158,277
+0.03(+0.27%)
Dec 18, 2017
10.81
11.23
10.81
10.98
158,043
+0.17(+1.57%)
Dec 15, 2017
10.58
10.91
10.41
10.81
266,424
+0.25(+2.37%)
Dec 14, 2017
10.65
10.76
10.47
10.56
149,617
-0.06(-0.56%)
Dec 13, 2017
10.50
10.81
10.34
10.62
109,722
+0.08(+0.76%)
Dec 12, 2017
10.56
10.77
10.46
10.54
138,803
+0.05(+0.48%)
Dec 11, 2017
10.57
10.41
10.49
219,459
+0.08(+0.77%)
Dec 08, 2017
11.06
11.06
10.34
10.41
229,075
-0.56(-5.10%)
Dec 07, 2017
10.92
11.18
10.85
10.97
130,979
-0.02(-0.18%)
Dec 06, 2017
11.01
11.20
10.84
10.99
138,105
-0.08(-0.72%)
Dec 05, 2017
11.30
11.37
11.03
11.07
217,679
-0.18(-1.60%)
Dec 04, 2017
11.14
11.51
11.08
11.25
259,579
+0.27(+2.46%)
Dec 01, 2017
11.10
11.16
10.59
10.98
328,487
-0.16(-1.44%)
Nov 30, 2017
11.66
11.75
11.10
11.14
269,181
-0.41(-3.55%)
Nov 29, 2017
11.67
11.85
11.45
11.55
204,966
-0.06(-0.52%)
Nov 28, 2017
11.47
11.74
11.42
11.61
222,534
+0.24(+2.11%)
Nov 27, 2017
11.14
11.47
11.02
11.37
249,170
+0.25(+2.25%)
Nov 24, 2017
11.18
11.18
11.03
11.12
87,840
-0.05(-0.45%)
Nov 22, 2017
11.48
11.60
11.06
11.17
188,784
-0.32(-2.79%)
Nov 21, 2017
10.91
11.50
10.89
11.49
245,876
+0.68(+6.29%)
Nov 20, 2017
11.18
11.38
10.70
10.81
353,938
-0.34(-3.05%)
Nov 17, 2017
10.83
11.34
10.54
11.15
356,464
+0.20(+1.83%)
Nov 16, 2017
10.22
10.97
10.16
10.95
389,350
+0.81(+7.99%)
Nov 15, 2017
9.990
10.27
9.870
10.14
409,321
+0.14(+1.40%)
Nov 14, 2017
10.00
10.17
9.880
10.00
336,775
+0.00(+0.00%)
Nov 13, 2017
9.950
10.21
9.950
10.00
298,276
+0.01(+0.10%)
Nov 10, 2017
9.900
10.26
9.900
9.990
176,647
+0.01(+0.10%)
Nov 09, 2017
9.770
10.23
9.720
9.980
420,613
+0.19(+1.94%)
Nov 08, 2017
10.20
10.43
9.570
9.790
419,405
-0.33(-3.26%)
Nov 07, 2017
9.130
10.15
8.800
10.12
675,037
+1.74(+20.76%)
Nov 06, 2017
8.350
8.590
8.310
8.380
137,757
+0.06(+0.72%)
Nov 03, 2017
8.290
8.450
8.240
8.320
82,456
+0.03(+0.36%)
Nov 02, 2017
8.190
8.370
8.080
8.290
202,232
+0.09(+1.10%)
Nov 01, 2017
8.150
8.350
8.100
8.200
183,163
+0.08(+0.99%)
Oct 31, 2017
8.080
8.240
8.080
8.120
152,596
+0.04(+0.50%)
Oct 30, 2017
8.130
8.140
7.960
8.080
160,158
-0.12(-1.46%)
Oct 27, 2017
8.150
8.230
8.020
8.200
148,513
+0.12(+1.49%)
Oct 26, 2017
7.880
8.240
7.880
8.080
236,487
+0.22(+2.80%)
Oct 25, 2017
8.500
8.620
7.820
7.860
266,750
-0.63(-7.42%)
Oct 24, 2017
8.410
8.830
8.260
8.490
442,389
+0.14(+1.68%)
Oct 23, 2017
8.440
8.500
8.200
8.350
147,223
-0.08(-0.95%)
Oct 20, 2017
8.440
8.580
8.210
8.430
182,182
+0.06(+0.72%)
Oct 19, 2017
7.930
8.400
7.920
8.370
200,916
+0.45(+5.68%)
Oct 18, 2017
7.710
8.070
7.630
7.920
154,324
+0.24(+3.13%)
Oct 17, 2017
7.500
7.700
7.440
7.680
87,872
+0.18(+2.40%)
Oct 16, 2017
7.770
7.830
7.470
7.500
96,109
-0.21(-2.72%)
Oct 13, 2017
7.660
7.830
7.630
7.710
64,263
+0.06(+0.78%)
Oct 12, 2017
7.610
7.730
7.510
7.650
104,719
+0.04(+0.53%)
Oct 11, 2017
7.630
7.730
7.460
7.610
129,471
+0.02(+0.26%)
Oct 10, 2017
7.510
7.665
7.490
7.590
122,591
+0.06(+0.80%)
Oct 09, 2017
7.510
7.550
7.450
7.530
91,426
-0.01(-0.13%)
Oct 06, 2017
7.420
7.551
7.370
7.540
76,755
+0.07(+0.94%)
Oct 05, 2017
7.480
7.610
7.400
7.470
114,574
-0.01(-0.13%)
Oct 04, 2017
7.420
7.580
7.310
7.480
115,585
+0.03(+0.40%)
Oct 03, 2017
7.360
7.490
7.270
7.450
182,241
+0.07(+0.95%)
Oct 02, 2017
7.390
7.540
7.200
7.380
174,815
+0.03(+0.41%)
Sep 29, 2017
7.040
7.380
6.740
7.350
413,971
+0.35(+5.00%)
Sep 28, 2017
7.300
7.500
6.960
7.000
203,748
-0.37(-5.02%)
Sep 27, 2017
6.960
7.430
6.900
7.370
228,350
+0.38(+5.44%)
Sep 26, 2017
6.590
7.100
6.560
6.990
285,584
+0.39(+5.91%)
Sep 25, 2017
6.380
6.670
6.380
6.600
377,352
+0.20(+3.12%)
Sep 22, 2017
6.420
6.570
6.390
6.400
144,377
-0.03(-0.47%)
Sep 21, 2017
6.550
6.630
6.420
6.430
170,124
-0.14(-2.13%)
Sep 20, 2017
6.580
6.710
6.550
6.570
162,626
+0.00(+0.00%)
Sep 19, 2017
6.520
6.730
6.486
6.570
245,933
+0.09(+1.39%)
Sep 18, 2017
6.550
6.700
6.480
6.480
181,873
-0.07(-1.07%)
Sep 15, 2017
6.530
6.600
6.460
6.550
267,056
+0.03(+0.46%)
Sep 14, 2017
6.590
6.670
6.500
6.520
133,439
-0.05(-0.76%)
Sep 13, 2017
6.670
6.810
6.560
6.570
167,869
-0.13(-1.94%)
Sep 12, 2017
7.190
6.690
6.700
237,057
-0.42(-5.90%)
Sep 11, 2017
6.570
7.160
6.570
7.120
213,551
+0.56(+8.54%)
Sep 08, 2017
6.520
6.650
6.510
6.560
166,716
+0.01(+0.15%)
Sep 07, 2017
6.600
6.740
6.370
6.550
263,514
-0.06(-0.91%)
Sep 06, 2017
6.490
6.690
6.490
6.610
225,690
+0.17(+2.64%)
Sep 05, 2017
6.380
6.870
6.270
6.440
246,702
+0.07(+1.10%)
Sep 01, 2017
5.920
6.450
5.900
6.370
188,871
+0.43(+7.24%)
Aug 31, 2017
5.980
6.050
5.890
5.940
111,141
-0.04(-0.67%)
Aug 30, 2017
5.870
6.000
5.850
5.980
126,393
+0.10(+1.70%)
Aug 29, 2017
5.840
5.900
5.740
5.880
100,939
-0.01(-0.17%)
Aug 28, 2017
5.860
5.990
5.810
5.890
173,157
+0.02(+0.34%)
Aug 25, 2017
5.910
5.650
5.870
286,974
+0.14(+2.44%)
Aug 24, 2017
5.650
5.830
5.570
5.730
228,698
+0.13(+2.32%)
Aug 23, 2017
5.650
5.770
5.550
5.600
240,304
-0.11(-1.93%)
Aug 22, 2017
5.940
6.100
5.710
5.710
412,568
-0.24(-4.03%)
Aug 21, 2017
6.010
6.070
5.880
5.950
280,099
-0.08(-1.33%)
Aug 18, 2017
5.970
6.100
5.930
6.030
242,999
-0.03(-0.50%)
Aug 17, 2017
5.990
6.150
5.885
6.060
297,504
+0.03(+0.50%)
Aug 16, 2017
6.210
6.220
6.020
6.030
265,322
-0.19(-3.05%)
Aug 15, 2017
6.570
6.570
6.080
6.220
553,215
-0.35(-5.33%)
Aug 14, 2017
6.360
6.683
6.250
6.570
393,391
+0.27(+4.29%)
Aug 11, 2017
6.580
6.810
6.290
6.300
458,682
-0.34(-5.12%)
Aug 10, 2017
6.610
6.810
6.400
6.640
331,443
-0.01(-0.15%)
Aug 09, 2017
6.960
7.230
6.610
6.650
485,905
-0.30(-4.32%)
Aug 08, 2017
8.320
8.850
6.190
6.950
1,628,533
-1.90(-21.47%)
Aug 07, 2017
8.810
8.950
8.620
8.850
153,641
+0.01(+0.11%)
Aug 04, 2017
8.790
8.960
8.760
8.840
164,350
+0.09(+1.03%)
Aug 03, 2017
8.820
8.990
8.680
8.750
122,352
-0.09(-1.02%)
Aug 02, 2017
8.880
9.020
8.730
8.840
147,545
-0.07(-0.79%)
Aug 01, 2017
8.860
9.120
8.570
8.910
242,577
+0.13(+1.48%)
Jul 31, 2017
8.800
8.970
8.770
8.780
213,766
-0.01(-0.11%)
Jul 28, 2017
8.790
8.850
8.690
8.790
132,532
-0.01(-0.11%)
Jul 27, 2017
8.900
9.010
8.640
8.800
223,422
-0.10(-1.12%)
Jul 26, 2017
8.920
9.020
8.750
8.900
162,845
-0.02(-0.22%)
Jul 25, 2017
8.600
9.020
8.600
8.920
749,015
+0.32(+3.72%)
Jul 24, 2017
8.260
8.700
8.180
8.600
368,554
+0.32(+3.86%)
Jul 21, 2017
8.700
8.700
8.230
8.280
312,617
-0.27(-3.16%)
Jul 20, 2017
8.580
8.150
8.550
215,662
+0.30(+3.64%)
Jul 19, 2017
8.220
8.320
8.150
8.250
94,928
+0.03(+0.36%)
Jul 18, 2017
8.500
8.500
8.175
8.220
134,523
-0.27(-3.18%)
Jul 17, 2017
8.360
8.705
8.090
8.490
256,389
+0.08(+0.95%)
Jul 14, 2017
8.490
8.540
8.410
8.410
158,126
+0.00(+0.00%)
Jul 13, 2017
8.750
8.840
8.370
8.410
160,609
-0.36(-4.10%)
Jul 12, 2017
8.670
8.810
8.640
8.770
183,450
+0.13(+1.50%)
Jul 11, 2017
8.740
9.000
8.630
8.640
355,964
-0.14(-1.59%)
Jul 10, 2017
8.410
8.820
8.370
8.780
272,788
+0.37(+4.40%)
Jul 07, 2017
8.280
8.520
8.260
8.410
224,858
-0.05(-0.59%)
Jul 06, 2017
8.340
8.630
8.320
8.460
223,477
+0.01(+0.12%)
Jul 05, 2017
8.690
8.700
8.225
8.450
303,070
-0.21(-2.42%)
Jul 03, 2017
8.490
8.790
8.470
8.660
173,587
+0.21(+2.49%)
Jun 30, 2017
8.760
8.760
8.310
8.450
262,680
-0.15(-1.74%)
Jun 29, 2017
8.460
8.800
8.450
8.600
366,240
+0.19(+2.26%)
Jun 28, 2017
8.170
8.430
8.150
8.410
140,087
+0.31(+3.83%)
Jun 27, 2017
8.230
8.270
7.990
8.100
313,408
-0.13(-1.58%)
Jun 26, 2017
7.510
8.470
7.450
8.230
568,666
+0.71(+9.44%)
Jun 23, 2017
7.720
7.800
7.340
7.520
3,210,134
-0.18(-2.34%)
Jun 22, 2017
7.730
8.080
7.570
7.700
384,618
-0.04(-0.52%)
Jun 21, 2017
8.120
8.160
7.660
7.740
352,504
-0.41(-5.03%)
Jun 20, 2017
7.850
8.180
7.770
8.150
227,952
+0.32(+4.09%)
Jun 19, 2017
7.700
7.980
7.630
7.830
231,081
+0.20(+2.62%)
Jun 16, 2017
8.000
8.000
7.565
7.630
230,722
-0.35(-4.39%)
Jun 15, 2017
7.900
8.120
7.900
7.980
215,749
+0.00(+0.00%)
Jun 14, 2017
8.150
8.190
7.951
7.980
263,208
-0.15(-1.85%)
Jun 13, 2017
8.190
8.350
8.060
8.130
151,817
-0.08(-0.97%)
Jun 12, 2017
8.360
8.440
8.130
8.210
234,852
-0.17(-2.03%)
Jun 09, 2017
8.500
8.560
8.260
8.380
219,350
-0.09(-1.06%)
Jun 08, 2017
8.230
8.500
8.160
8.470
352,580
+0.20(+2.42%)
Jun 07, 2017
8.360
8.395
7.960
8.270
232,840
-0.03(-0.36%)
Jun 06, 2017
8.590
8.620
8.260
8.300
271,628
-0.29(-3.38%)
Jun 05, 2017
8.600
8.800
8.420
8.590
414,266
+0.05(+0.59%)
Jun 02, 2017
8.400
8.610
8.270
8.540
259,028
+0.21(+2.52%)
Jun 01, 2017
8.110
8.350
8.100
8.330
322,676
+0.25(+3.09%)
May 31, 2017
7.700
8.100
7.630
8.080
249,009
+0.40(+5.21%)
May 30, 2017
7.880
7.880
7.470
7.680
282,440
-0.27(-3.40%)
May 26, 2017
7.930
8.025
7.760
7.950
174,809
+0.03(+0.38%)
May 25, 2017
8.080
8.290
7.830
7.920
324,163
-0.16(-1.98%)
May 24, 2017
8.300
8.480
8.060
8.080
200,859
-0.22(-2.65%)
May 23, 2017
8.200
8.390
8.055
8.300
365,039
+0.00(+0.00%)
May 22, 2017
8.390
8.640
8.060
8.300
624,906
-0.21(-2.47%)
May 19, 2017
8.820
9.000
8.420
8.510
378,751
-0.30(-3.41%)
May 18, 2017
8.660
8.910
8.540
8.810
254,626
+0.14(+1.61%)
May 17, 2017
8.990
9.000
8.610
8.670
482,382
-0.39(-4.30%)
May 16, 2017
9.110
9.120
8.990
9.060
197,194
-0.02(-0.22%)
May 15, 2017
9.190
9.330
8.970
9.080
454,795
-0.11(-1.20%)
May 12, 2017
9.220
9.379
9.110
9.190
351,294
-0.01(-0.11%)
May 11, 2017
9.260
9.310
9.070
9.200
486,305
-0.05(-0.54%)
May 10, 2017
9.480
9.510
9.160
9.250
797,307
-0.20(-2.12%)
May 09, 2017
8.670
9.620
8.670
9.450
921,757
+0.78(+9.00%)
May 08, 2017
8.380
8.810
8.210
8.670
529,767
+0.33(+3.96%)
May 05, 2017
8.140
8.720
8.140
8.340
705,385
-0.11(-1.30%)
May 04, 2017
8.520
8.800
8.350
8.450
362,016
-0.10(-1.17%)
May 03, 2017
8.590
8.650
8.510
8.550
365,075
-0.11(-1.27%)
May 02, 2017
8.890
8.890
8.610
8.660
383,793
-0.17(-1.93%)
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.