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
BlackRock
(NY:
BLK
)
812.22
+4.51 (+0.56%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2016
298.61
298.61
295.10
296.61
767,482
-1.01(-0.34%)
May 27, 2016
296.19
297.62
297.62
297.62
385,671
+1.62(+0.55%)
May 26, 2016
296.81
297.43
294.65
296.00
420,400
-0.81(-0.27%)
May 25, 2016
296.28
297.93
296.02
296.81
595,776
+2.37(+0.81%)
May 24, 2016
291.84
294.87
290.53
294.43
749,992
+5.93(+2.06%)
May 23, 2016
288.58
290.64
287.90
288.50
418,427
-0.09(-0.03%)
May 20, 2016
288.26
291.30
287.09
288.59
632,950
+2.80(+0.98%)
May 19, 2016
285.63
287.94
281.81
285.79
681,467
-2.38(-0.83%)
May 18, 2016
283.58
290.79
282.92
288.17
767,615
+3.81(+1.34%)
May 17, 2016
285.96
287.65
283.38
284.36
793,941
-2.45(-0.86%)
May 16, 2016
283.37
288.70
283.37
286.81
599,887
+3.70(+1.31%)
May 13, 2016
289.17
291.72
282.28
283.11
685,837
-6.78(-2.34%)
May 12, 2016
290.67
291.61
287.50
289.89
483,163
+1.45(+0.50%)
May 11, 2016
292.17
293.29
288.11
288.44
592,398
-5.18(-1.77%)
May 10, 2016
291.84
293.71
290.02
293.62
560,153
+4.21(+1.46%)
May 09, 2016
290.17
291.64
288.00
289.40
503,799
-0.82(-0.28%)
May 06, 2016
285.78
291.10
285.51
290.22
624,941
+3.20(+1.12%)
May 05, 2016
287.29
288.99
286.27
287.02
639,893
-0.07(-0.03%)
May 04, 2016
287.43
289.83
285.92
287.09
735,256
-2.87(-0.99%)
May 03, 2016
290.21
290.73
287.02
289.96
595,364
-4.74(-1.61%)
May 02, 2016
292.47
295.66
289.49
294.69
906,693
+4.21(+1.45%)
Apr 29, 2016
290.73
291.88
287.89
290.48
719,690
-2.04(-0.70%)
Apr 28, 2016
296.08
298.27
291.58
292.52
624,933
-7.04(-2.35%)
Apr 27, 2016
298.36
301.08
296.58
299.56
553,506
+1.23(+0.41%)
Apr 26, 2016
296.52
298.36
295.36
298.33
507,132
+1.88(+0.63%)
Apr 25, 2016
296.74
297.55
293.86
296.46
592,182
-1.48(-0.50%)
Apr 22, 2016
297.68
300.98
296.60
297.93
628,175
+1.12(+0.38%)
Apr 21, 2016
297.03
299.90
295.30
296.81
745,651
-2.31(-0.77%)
Apr 20, 2016
298.31
300.73
297.10
299.11
749,177
+1.84(+0.62%)
Apr 19, 2016
294.73
298.62
294.45
297.27
1,023,608
+5.43(+1.86%)
Apr 18, 2016
287.77
293.02
286.18
291.84
1,033,153
+0.21(+0.07%)
Apr 15, 2016
288.92
292.10
288.25
291.63
1,360,325
+2.31(+0.80%)
Apr 14, 2016
279.61
290.38
278.80
289.32
1,022,672
+5.40(+1.90%)
Apr 13, 2016
279.61
284.20
278.33
283.93
1,177,353
+7.32(+2.65%)
Apr 12, 2016
272.31
277.06
270.92
276.61
686,402
+5.18(+1.91%)
Apr 11, 2016
273.02
274.85
271.28
271.43
533,711
+1.11(+0.41%)
Apr 08, 2016
271.25
273.29
269.67
270.32
442,364
+2.63(+0.98%)
Apr 07, 2016
272.58
273.80
266.51
267.69
650,880
-7.20(-2.62%)
Apr 06, 2016
272.60
276.13
272.36
274.89
568,558
+1.96(+0.72%)
Apr 05, 2016
273.84
274.45
270.20
272.93
642,648
-3.03(-1.10%)
Apr 04, 2016
278.80
279.85
274.10
275.96
678,503
-3.27(-1.17%)
Apr 01, 2016
274.94
280.89
273.15
279.23
880,389
+1.60(+0.58%)
Mar 31, 2016
277.45
280.59
277.11
277.63
627,462
-0.65(-0.23%)
Mar 30, 2016
280.13
281.17
277.82
278.29
568,442
+1.19(+0.43%)
Mar 29, 2016
274.10
277.52
270.65
277.10
778,957
+2.45(+0.89%)
Mar 28, 2016
273.91
276.06
272.45
274.65
545,331
+2.14(+0.79%)
Mar 24, 2016
274.29
272.51
272.51
272.51
812,437
-4.04(-1.46%)
Mar 23, 2016
277.97
278.69
274.97
276.54
572,269
-0.81(-0.29%)
Mar 22, 2016
274.86
279.48
274.86
277.35
601,203
-1.44(-0.51%)
Mar 21, 2016
279.43
281.91
276.39
278.78
840,356
-0.47(-0.17%)
Mar 18, 2016
280.60
282.84
276.86
279.25
936,669
+0.50(+0.18%)
Mar 17, 2016
272.46
281.02
271.19
278.75
1,060,309
+6.42(+2.36%)
Mar 16, 2016
271.58
273.50
268.68
272.33
827,444
-0.05(-0.02%)
Mar 15, 2016
271.57
272.55
269.33
272.38
769,509
-3.01(-1.09%)
Mar 14, 2016
275.10
276.28
272.45
275.39
774,372
-1.49(-0.54%)
Mar 11, 2016
269.02
277.32
266.29
276.88
1,111,289
+11.95(+4.51%)
Mar 10, 2016
268.83
269.02
260.87
264.93
844,387
-2.71(-1.01%)
Mar 09, 2016
264.05
267.67
261.68
267.64
1,446,565
+6.45(+2.47%)
Mar 08, 2016
263.56
264.94
258.21
261.19
827,346
-5.16(-1.94%)
Mar 07, 2016
261.29
267.27
259.09
266.35
837,088
+2.42(+0.92%)
Mar 04, 2016
263.54
265.65
261.44
263.93
824,309
+0.51(+0.19%)
Mar 03, 2016
263.69
264.92
261.21
263.42
1,028,480
-1.06(-0.40%)
Mar 02, 2016
259.12
264.89
257.74
264.48
1,298,891
+3.37(+1.29%)
Mar 01, 2016
255.21
261.49
254.28
261.12
1,028,161
+8.59(+3.40%)
Feb 29, 2016
253.05
255.50
251.82
252.53
1,080,421
-1.59(-0.62%)
Feb 26, 2016
256.28
257.88
252.50
254.11
837,797
+0.24(+0.10%)
Feb 25, 2016
250.61
253.98
245.98
253.87
752,033
+4.57(+1.83%)
Feb 24, 2016
246.48
252.46
241.14
249.31
1,044,676
-1.52(-0.61%)
Feb 23, 2016
254.99
256.95
248.03
250.83
937,240
-5.33(-2.08%)
Feb 22, 2016
254.41
260.43
252.76
256.16
1,010,572
+1.75(+0.69%)
Feb 19, 2016
253.43
254.62
249.32
254.41
1,031,835
-1.36(-0.53%)
Feb 18, 2016
258.65
259.08
254.29
255.77
816,381
-3.17(-1.22%)
Feb 17, 2016
258.10
260.06
256.60
258.94
1,097,082
+4.38(+1.72%)
Feb 16, 2016
252.58
255.51
250.40
254.56
944,505
+6.21(+2.50%)
Feb 12, 2016
242.99
248.35
248.35
248.35
1,163,328
+10.19(+4.28%)
Feb 11, 2016
234.32
240.61
233.94
238.16
1,564,327
-3.52(-1.46%)
Feb 10, 2016
242.27
247.49
240.52
241.68
879,228
+3.26(+1.37%)
Feb 09, 2016
232.32
240.91
231.93
238.42
1,085,618
+0.87(+0.36%)
Feb 08, 2016
243.95
243.95
234.24
237.55
1,436,563
-11.57(-4.64%)
Feb 05, 2016
252.58
255.13
247.99
249.12
1,306,452
-4.82(-1.90%)
Feb 04, 2016
244.67
255.80
244.67
253.94
1,281,803
+7.80(+3.17%)
Feb 03, 2016
244.22
248.44
234.81
246.13
1,695,225
+2.31(+0.95%)
Feb 02, 2016
247.56
247.56
241.24
243.83
1,311,074
-8.94(-3.54%)
Feb 01, 2016
252.49
254.58
248.25
252.76
932,844
-1.63(-0.64%)
Jan 29, 2016
245.57
254.45
244.38
254.39
1,218,622
+12.22(+5.04%)
Jan 28, 2016
244.96
249.17
241.26
242.17
1,264,759
-2.39(-0.98%)
Jan 27, 2016
242.04
251.75
240.73
244.56
1,418,079
+2.31(+0.96%)
Jan 26, 2016
236.74
243.19
235.78
242.25
1,317,398
+7.72(+3.29%)
Jan 25, 2016
242.90
243.61
234.10
234.53
1,248,369
-8.78(-3.61%)
Jan 22, 2016
239.48
244.38
238.79
243.30
964,329
+8.63(+3.68%)
Jan 21, 2016
237.01
240.33
234.33
234.67
1,358,368
-1.70(-0.72%)
Jan 20, 2016
233.68
238.11
227.10
236.37
2,082,369
-1.62(-0.68%)
Jan 19, 2016
243.17
244.27
235.14
237.99
1,322,317
-2.09(-0.87%)
Jan 15, 2016
242.00
240.08
240.08
240.08
2,436,849
-10.86(-4.33%)
Jan 14, 2016
247.10
255.35
242.29
250.94
1,697,023
+4.36(+1.77%)
Jan 13, 2016
255.16
257.76
245.78
246.58
1,482,464
-7.27(-2.86%)
Jan 12, 2016
252.90
254.66
248.99
253.85
1,354,927
+4.27(+1.71%)
Jan 11, 2016
250.19
250.94
246.38
249.58
1,554,543
+0.44(+0.18%)
Jan 08, 2016
257.06
258.84
248.54
249.14
1,853,376
-6.44(-2.52%)
Jan 07, 2016
259.52
263.61
253.08
255.58
1,588,661
-11.68(-4.37%)
Jan 06, 2016
264.93
268.67
264.70
267.26
1,406,448
-3.08(-1.14%)
Jan 05, 2016
270.52
272.07
266.42
270.34
992,236
+0.70(+0.26%)
Jan 04, 2016
269.59
269.93
266.33
269.64
1,184,531
-6.01(-2.18%)
Dec 31, 2015
275.18
275.65
275.65
275.65
617,674
-1.24(-0.45%)
Dec 30, 2015
277.14
279.43
276.21
276.88
441,328
-1.25(-0.45%)
Dec 29, 2015
279.09
281.01
276.84
278.14
593,335
+0.93(+0.34%)
Dec 28, 2015
272.75
277.51
271.08
277.21
1,069,866
+4.09(+1.50%)
Dec 24, 2015
275.52
273.12
273.12
273.12
296,854
-1.81(-0.66%)
Dec 23, 2015
270.21
275.36
269.23
274.93
838,023
+7.39(+2.76%)
Dec 22, 2015
263.89
268.28
261.04
267.54
879,179
+4.01(+1.52%)
Dec 21, 2015
263.59
265.61
261.04
263.53
660,247
+3.30(+1.27%)
Dec 18, 2015
264.69
265.63
260.19
260.23
1,266,458
-7.07(-2.65%)
Dec 17, 2015
269.44
272.27
265.98
267.30
1,392,315
-0.64(-0.24%)
Dec 16, 2015
268.02
270.37
260.79
267.94
1,409,335
+1.18(+0.44%)
Dec 15, 2015
263.04
268.29
261.18
266.76
1,275,472
+8.05(+3.11%)
Dec 14, 2015
261.21
265.36
254.68
258.71
1,565,886
-2.57(-0.99%)
Dec 11, 2015
275.74
279.48
260.02
261.29
2,021,154
-18.19(-6.51%)
Dec 10, 2015
278.67
282.54
277.51
279.48
814,579
+0.55(+0.20%)
Dec 09, 2015
281.73
286.15
277.76
278.93
820,234
-3.54(-1.25%)
Dec 08, 2015
286.07
287.32
280.54
282.46
937,286
-5.29(-1.84%)
Dec 07, 2015
290.95
291.73
285.93
287.75
720,208
-4.28(-1.47%)
Dec 04, 2015
286.49
292.76
284.68
292.03
845,653
+7.09(+2.49%)
Dec 03, 2015
290.67
291.91
283.41
284.94
1,100,626
-5.60(-1.93%)
Dec 02, 2015
291.98
294.18
288.28
290.54
1,335,597
-2.27(-0.78%)
Dec 01, 2015
293.80
295.31
291.61
292.82
912,897
+0.15(+0.05%)
Nov 30, 2015
288.99
293.59
288.33
292.66
1,081,415
+4.29(+1.49%)
Nov 27, 2015
289.39
289.67
285.86
288.37
327,459
-1.79(-0.62%)
Nov 25, 2015
288.07
290.17
290.17
290.17
516,133
+3.07(+1.07%)
Nov 24, 2015
290.10
290.84
286.76
287.10
1,003,933
-5.18(-1.77%)
Nov 23, 2015
291.96
293.33
290.53
292.28
526,782
+0.64(+0.22%)
Nov 20, 2015
290.53
292.54
290.31
291.65
659,130
+2.71(+0.94%)
Nov 19, 2015
290.10
290.50
288.02
288.94
608,672
-1.24(-0.43%)
Nov 18, 2015
285.39
290.52
283.59
290.18
666,053
+5.80(+2.04%)
Nov 17, 2015
283.56
288.00
282.31
284.38
718,440
+0.88(+0.31%)
Nov 16, 2015
276.20
284.00
275.65
283.50
836,002
+7.31(+2.65%)
Nov 13, 2015
277.82
279.47
275.56
276.19
733,977
-2.00(-0.72%)
Nov 12, 2015
278.82
281.44
277.62
278.19
791,660
-3.83(-1.36%)
Nov 11, 2015
283.40
283.89
281.45
282.02
565,271
+0.19(+0.07%)
Nov 10, 2015
279.40
282.51
277.38
281.84
887,397
+0.56(+0.20%)
Nov 09, 2015
286.05
287.85
279.33
281.28
1,589,435
-5.74(-2.00%)
Nov 06, 2015
289.63
290.88
284.63
287.01
697,761
-0.48(-0.17%)
Nov 05, 2015
286.44
289.22
285.79
287.50
634,737
+0.65(+0.23%)
Nov 04, 2015
288.83
290.47
285.69
286.85
931,529
-1.59(-0.55%)
Nov 03, 2015
284.19
289.67
284.19
288.44
1,057,480
+3.14(+1.10%)
Nov 02, 2015
284.57
286.94
283.23
285.30
1,009,452
+2.09(+0.74%)
Oct 30, 2015
282.64
285.32
282.64
283.21
1,990,778
+1.70(+0.60%)
Oct 29, 2015
278.15
282.42
276.39
281.51
1,155,151
+2.85(+1.02%)
Oct 28, 2015
270.87
278.67
270.35
278.66
1,182,057
+8.65(+3.20%)
Oct 27, 2015
270.15
270.47
267.97
270.01
483,086
-1.17(-0.43%)
Oct 26, 2015
273.50
273.89
270.29
271.18
745,842
-3.03(-1.11%)
Oct 23, 2015
272.18
274.58
270.47
274.21
1,191,932
+4.38(+1.62%)
Oct 22, 2015
260.66
270.25
259.75
269.83
897,299
+10.76(+4.15%)
Oct 21, 2015
263.63
264.82
258.84
259.08
780,495
-4.16(-1.58%)
Oct 20, 2015
262.69
264.22
262.25
263.24
550,853
-0.59(-0.22%)
Oct 19, 2015
265.00
265.56
262.63
263.82
727,029
-2.37(-0.89%)
Oct 16, 2015
263.40
266.56
261.74
266.20
922,085
+4.18(+1.60%)
Oct 15, 2015
261.06
263.32
257.96
262.01
916,432
+2.54(+0.98%)
Oct 14, 2015
257.70
262.62
255.07
259.47
1,397,778
+5.91(+2.33%)
Oct 13, 2015
251.61
255.37
251.32
253.56
1,106,127
-0.43(-0.17%)
Oct 12, 2015
256.43
256.43
250.85
253.99
762,033
-1.97(-0.77%)
Oct 09, 2015
256.33
258.28
253.53
255.96
721,765
-0.37(-0.14%)
Oct 08, 2015
256.77
257.38
254.80
256.33
812,264
-1.67(-0.65%)
Oct 07, 2015
253.87
258.55
253.56
258.00
1,373,656
+6.37(+2.53%)
Oct 06, 2015
251.61
252.82
250.03
251.63
901,780
-0.71(-0.28%)
Oct 05, 2015
246.37
252.91
245.59
252.34
1,163,502
+8.25(+3.38%)
Oct 02, 2015
234.15
244.12
232.66
244.09
1,063,470
+5.99(+2.51%)
Oct 01, 2015
239.03
240.39
234.55
238.11
1,012,271
-1.25(-0.52%)
Sep 30, 2015
242.19
242.74
237.03
239.35
939,847
+3.18(+1.35%)
Sep 29, 2015
237.59
238.57
234.15
236.18
986,900
-0.43(-0.18%)
Sep 28, 2015
241.49
243.81
236.37
236.61
910,397
-7.18(-2.94%)
Sep 25, 2015
244.72
246.61
242.12
243.79
802,506
+1.99(+0.82%)
Sep 24, 2015
242.19
242.93
240.63
241.80
902,888
-2.21(-0.91%)
Sep 23, 2015
244.68
245.85
242.56
244.01
565,207
-0.86(-0.35%)
Sep 22, 2015
247.63
247.63
242.80
244.88
1,012,342
-6.49(-2.58%)
Sep 21, 2015
249.60
252.57
249.09
251.36
905,406
+2.83(+1.14%)
Sep 18, 2015
247.62
252.32
247.62
248.53
1,952,160
-2.22(-0.89%)
Sep 17, 2015
251.23
254.86
249.97
250.75
1,198,367
-1.51(-0.60%)
Sep 16, 2015
249.28
252.84
247.68
252.26
1,192,285
+4.51(+1.82%)
Sep 15, 2015
244.29
248.26
242.61
247.75
1,182,146
+5.50(+2.27%)
Sep 14, 2015
244.01
244.41
241.61
242.24
705,142
-1.81(-0.74%)
Sep 11, 2015
242.19
244.28
240.43
244.05
1,000,240
+1.61(+0.66%)
Sep 10, 2015
239.62
244.48
238.80
242.44
1,184,499
+3.65(+1.53%)
Sep 09, 2015
245.37
246.75
238.24
238.79
867,694
-3.75(-1.55%)
Sep 08, 2015
241.09
243.39
238.84
242.54
1,161,574
+5.78(+2.44%)
Sep 04, 2015
237.89
236.76
236.76
236.76
1,224,777
-4.84(-2.00%)
Sep 03, 2015
241.04
242.57
239.92
241.60
1,428,344
+1.39(+0.58%)
Sep 02, 2015
239.22
240.21
236.76
240.21
1,667,523
+3.40(+1.44%)
Sep 01, 2015
236.35
238.79
234.52
236.80
1,915,904
-6.57(-2.70%)
Aug 31, 2015
247.23
248.44
243.03
243.38
977,891
-5.30(-2.13%)
Aug 28, 2015
249.75
249.75
245.77
248.67
980,502
-2.59(-1.03%)
Aug 27, 2015
244.92
251.68
244.92
251.26
1,183,404
+9.09(+3.75%)
Aug 26, 2015
241.70
243.02
236.18
242.17
1,691,716
+6.74(+2.86%)
Aug 25, 2015
247.67
249.02
235.43
235.43
1,576,655
-3.60(-1.51%)
Aug 24, 2015
232.83
244.61
221.16
239.04
1,984,755
-6.47(-2.64%)
Aug 21, 2015
250.25
253.12
245.25
245.51
1,496,495
-7.82(-3.09%)
Aug 20, 2015
257.13
257.61
253.03
253.33
931,830
-4.95(-1.92%)
Aug 19, 2015
261.84
262.87
258.08
258.29
902,226
-4.36(-1.66%)
Aug 18, 2015
262.07
262.90
261.33
262.65
553,979
-0.49(-0.19%)
Aug 17, 2015
260.67
263.30
259.80
263.13
485,077
+0.95(+0.36%)
Aug 14, 2015
260.46
262.64
259.68
262.18
563,266
+1.78(+0.68%)
Aug 13, 2015
262.02
263.19
259.70
260.40
594,424
-0.98(-0.37%)
Aug 12, 2015
260.23
262.32
255.62
261.38
989,133
-2.29(-0.87%)
Aug 11, 2015
266.11
266.86
262.87
263.67
870,564
-4.47(-1.67%)
Aug 10, 2015
266.95
270.35
265.83
268.14
643,820
+2.99(+1.13%)
Aug 07, 2015
265.52
267.32
263.00
265.15
462,091
-0.97(-0.37%)
Aug 06, 2015
268.04
268.62
265.05
266.12
730,623
-1.29(-0.48%)
Aug 05, 2015
266.87
270.17
266.87
267.42
830,485
+1.80(+0.68%)
Aug 04, 2015
268.10
269.35
263.88
265.62
846,976
-1.81(-0.67%)
Aug 03, 2015
269.00
270.97
265.68
267.43
661,561
-1.30(-0.48%)
Jul 31, 2015
271.33
273.03
268.28
268.72
635,536
-1.94(-0.72%)
Jul 30, 2015
271.43
272.49
269.89
270.66
778,868
-0.87(-0.32%)
Jul 29, 2015
269.44
272.46
268.46
271.53
831,705
+2.40(+0.89%)
Jul 28, 2015
270.76
270.76
267.97
269.13
892,608
+0.48(+0.18%)
Jul 27, 2015
271.26
272.76
267.03
268.66
1,104,173
-4.13(-1.51%)
Jul 24, 2015
276.31
277.82
271.86
272.79
789,111
-4.02(-1.45%)
Jul 23, 2015
279.71
280.60
276.12
276.81
658,961
-2.84(-1.02%)
Jul 22, 2015
281.25
281.53
279.17
279.65
901,439
-1.45(-0.52%)
Jul 21, 2015
281.60
283.18
280.08
281.10
602,844
-1.02(-0.36%)
Jul 20, 2015
284.42
284.45
281.14
282.13
553,014
-1.15(-0.41%)
Jul 17, 2015
282.13
284.20
280.93
283.28
912,640
+0.21(+0.07%)
Jul 16, 2015
279.37
283.64
278.88
283.07
1,008,872
+6.22(+2.25%)
Jul 15, 2015
274.38
277.91
272.38
276.85
1,385,939
+3.00(+1.10%)
Jul 14, 2015
273.94
275.13
272.16
273.84
1,519,360
-1.22(-0.44%)
Jul 13, 2015
273.71
275.99
272.99
275.06
1,002,087
+3.84(+1.41%)
Jul 10, 2015
271.61
272.63
269.49
271.23
1,447,350
+2.05(+0.76%)
Jul 09, 2015
272.50
273.55
268.71
269.18
997,844
+2.21(+0.83%)
Jul 08, 2015
271.66
272.48
266.58
266.96
1,195,997
-6.78(-2.48%)
Jul 07, 2015
274.12
275.18
268.22
273.75
1,068,297
-0.16(-0.06%)
Jul 06, 2015
273.55
276.25
271.67
273.90
874,605
-2.07(-0.75%)
Jul 02, 2015
278.24
275.98
275.98
275.98
543,053
-1.60(-0.58%)
Jul 01, 2015
279.65
281.32
276.15
277.57
619,988
+1.13(+0.41%)
Jun 30, 2015
278.01
278.96
274.74
276.44
972,098
+1.15(+0.42%)
Jun 29, 2015
279.95
281.25
275.13
275.29
699,296
-7.93(-2.80%)
Jun 26, 2015
282.10
283.56
281.17
283.22
804,689
+2.67(+0.95%)
Jun 25, 2015
284.10
284.83
280.35
280.55
603,594
-3.55(-1.25%)
Jun 24, 2015
287.66
288.43
283.65
284.10
700,344
-3.66(-1.27%)
Jun 23, 2015
287.24
288.83
286.93
287.76
526,619
+0.95(+0.33%)
Jun 22, 2015
288.32
290.46
286.55
286.81
538,978
-0.18(-0.06%)
Jun 19, 2015
287.54
288.58
285.82
286.99
824,614
-1.35(-0.47%)
Jun 18, 2015
286.04
289.09
284.92
288.34
557,330
+2.86(+1.00%)
Jun 17, 2015
286.81
287.73
284.74
285.48
579,152
+0.02(+0.01%)
Jun 16, 2015
282.72
286.01
282.72
285.47
440,395
+1.60(+0.56%)
Jun 15, 2015
280.95
285.08
278.43
283.87
1,372,864
+1.48(+0.52%)
Jun 12, 2015
284.44
285.00
281.90
282.39
648,325
-2.70(-0.95%)
Jun 11, 2015
285.03
286.70
283.65
285.09
733,185
+0.96(+0.34%)
Jun 10, 2015
283.64
285.97
283.07
284.13
961,782
+2.30(+0.82%)
Jun 09, 2015
282.75
284.53
281.26
281.83
674,538
-0.58(-0.20%)
Jun 08, 2015
284.80
285.87
282.18
282.41
854,762
-1.49(-0.53%)
Jun 05, 2015
286.04
287.95
279.99
283.90
926,840
-0.26(-0.09%)
Jun 04, 2015
288.05
289.48
283.03
284.16
805,863
-5.66(-1.95%)
Jun 03, 2015
289.37
291.45
287.89
289.82
584,847
+1.23(+0.43%)
Jun 02, 2015
288.11
289.60
286.32
288.59
542,449
-0.69(-0.24%)
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.