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
C3.ai, Inc.
(NY:
AI
)
24.10
+0.06 (+0.25%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
7.136
7.250
7.053
7.169
307,685
+0.06(+0.78%)
Apr 28, 2016
7.169
7.230
7.103
7.114
240,573
-0.12(-1.61%)
Apr 27, 2016
7.219
7.302
7.202
7.230
306,015
-0.01(-0.15%)
Apr 26, 2016
7.202
7.313
7.147
7.241
437,284
+0.13(+1.79%)
Apr 25, 2016
7.186
7.202
7.042
7.114
397,418
-0.07(-1.00%)
Apr 22, 2016
7.219
7.291
7.119
7.186
370,352
-0.06(-0.77%)
Apr 21, 2016
7.236
7.296
7.147
7.241
360,305
+0.04(+0.54%)
Apr 20, 2016
7.125
7.230
7.103
7.202
415,821
+0.09(+1.32%)
Apr 19, 2016
7.031
7.142
7.031
7.108
272,289
+0.09(+1.26%)
Apr 18, 2016
7.064
7.080
6.964
7.019
196,189
-0.06(-0.78%)
Apr 15, 2016
7.014
7.097
6.992
7.075
316,796
+0.03(+0.39%)
Apr 14, 2016
7.119
7.158
7.025
7.047
325,334
-0.06(-0.78%)
Apr 13, 2016
6.953
7.180
6.920
7.103
394,560
+0.18(+2.64%)
Apr 12, 2016
6.759
6.942
6.724
6.920
646,881
+0.17(+2.46%)
Apr 11, 2016
6.759
6.898
6.754
6.754
511,931
+0.00(+0.00%)
Apr 08, 2016
6.787
6.920
6.748
6.754
248,988
+0.02(+0.33%)
Apr 07, 2016
6.693
6.809
6.681
6.731
316,542
-0.04(-0.65%)
Apr 06, 2016
6.848
6.914
6.726
6.776
417,366
-0.07(-1.05%)
Apr 05, 2016
6.831
6.942
6.792
6.848
350,809
-0.03(-0.40%)
Apr 04, 2016
7.019
7.069
6.870
6.875
352,150
-0.14(-1.97%)
Apr 01, 2016
6.909
7.053
6.898
7.014
411,027
+0.07(+1.04%)
Mar 31, 2016
7.014
7.080
6.942
6.942
622,306
-0.06(-0.87%)
Mar 30, 2016
7.125
7.219
6.997
7.003
376,774
-0.17(-2.39%)
Mar 29, 2016
7.080
7.186
6.888
7.175
625,572
+0.06(+0.90%)
Mar 28, 2016
7.132
7.243
7.016
7.111
938,661
-0.02(-0.22%)
Mar 24, 2016
6.947
7.127
7.127
7.127
556,695
+0.11(+1.50%)
Mar 23, 2016
7.111
7.132
7.016
7.021
484,064
-0.11(-1.48%)
Mar 22, 2016
7.195
7.201
7.095
7.127
532,593
-0.06(-0.88%)
Mar 21, 2016
7.132
7.301
7.132
7.190
514,630
+0.01(+0.15%)
Mar 18, 2016
7.217
7.243
7.058
7.180
890,073
+0.03(+0.44%)
Mar 17, 2016
6.973
7.185
6.926
7.148
709,025
+0.19(+2.73%)
Mar 16, 2016
6.857
6.979
6.767
6.958
680,609
+0.15(+2.17%)
Mar 15, 2016
6.810
6.884
6.678
6.810
582,005
-0.10(-1.38%)
Mar 14, 2016
6.979
7.016
6.789
6.905
403,658
-0.12(-1.66%)
Mar 11, 2016
6.688
7.021
6.688
7.021
499,633
+0.36(+5.48%)
Mar 10, 2016
6.831
6.857
6.598
6.657
605,986
-0.13(-1.95%)
Mar 09, 2016
6.752
6.852
6.683
6.789
406,882
+0.05(+0.78%)
Mar 08, 2016
6.900
6.939
6.683
6.736
514,910
-0.21(-3.04%)
Mar 07, 2016
6.841
7.058
6.841
6.947
392,047
+0.07(+1.00%)
Mar 04, 2016
6.783
6.963
6.741
6.878
654,919
+0.10(+1.48%)
Mar 03, 2016
6.583
6.910
6.583
6.778
482,479
+0.15(+2.23%)
Mar 02, 2016
6.556
6.683
6.493
6.630
508,118
+0.06(+0.97%)
Mar 01, 2016
6.472
6.567
6.361
6.567
406,429
+0.17(+2.64%)
Feb 29, 2016
6.281
6.429
6.244
6.398
374,157
+0.11(+1.68%)
Feb 26, 2016
6.107
6.344
6.097
6.292
334,842
+0.26(+4.29%)
Feb 25, 2016
5.964
6.075
5.864
6.033
575,422
+0.05(+0.88%)
Feb 24, 2016
6.075
6.081
5.727
5.980
955,663
-0.26(-4.23%)
Feb 23, 2016
6.255
6.308
6.207
6.244
365,568
-0.03(-0.42%)
Feb 22, 2016
6.234
6.302
6.186
6.271
365,920
+0.12(+1.89%)
Feb 19, 2016
6.186
6.202
6.054
6.155
332,597
-0.09(-1.44%)
Feb 18, 2016
6.308
6.321
6.176
6.244
285,029
-0.03(-0.51%)
Feb 17, 2016
6.086
6.334
6.086
6.276
442,600
+0.25(+4.12%)
Feb 16, 2016
5.838
6.046
5.811
6.028
607,447
+0.26(+4.49%)
Feb 12, 2016
5.753
5.769
5.769
5.769
597,014
+0.14(+2.44%)
Feb 11, 2016
5.753
5.785
5.584
5.632
564,943
-0.23(-3.88%)
Feb 10, 2016
5.859
5.959
5.706
5.859
438,443
+0.07(+1.28%)
Feb 09, 2016
5.917
5.933
5.695
5.785
666,833
-0.21(-3.52%)
Feb 08, 2016
6.176
6.176
5.933
5.996
498,029
-0.25(-4.06%)
Feb 05, 2016
6.398
6.487
6.244
6.250
515,718
-0.17(-2.63%)
Feb 04, 2016
6.382
6.503
6.276
6.419
870,011
+0.15(+2.45%)
Feb 03, 2016
5.774
6.276
5.774
6.266
1,226,322
+0.55(+9.71%)
Feb 02, 2016
5.843
5.859
5.637
5.711
431,597
-0.17(-2.96%)
Feb 01, 2016
5.806
5.954
5.727
5.885
398,233
+0.02(+0.36%)
Jan 29, 2016
5.785
5.964
5.732
5.864
447,372
+0.13(+2.30%)
Jan 28, 2016
5.748
5.869
5.626
5.732
300,706
+0.02(+0.37%)
Jan 27, 2016
5.721
5.854
5.653
5.711
318,677
-0.02(-0.28%)
Jan 26, 2016
5.547
5.758
5.473
5.727
472,031
+0.21(+3.83%)
Jan 25, 2016
5.579
5.690
5.510
5.515
535,206
-0.10(-1.69%)
Jan 22, 2016
5.515
5.743
5.463
5.611
413,991
+0.20(+3.61%)
Jan 21, 2016
5.415
5.595
5.304
5.415
539,328
+0.01(+0.20%)
Jan 20, 2016
5.357
5.478
4.977
5.404
900,043
-0.07(-1.25%)
Jan 19, 2016
5.706
5.706
5.410
5.473
701,580
-0.21(-3.72%)
Jan 15, 2016
5.780
5.684
5.684
5.684
954,579
-0.25(-4.27%)
Jan 14, 2016
6.186
6.213
5.917
5.938
1,137,565
-0.23(-3.68%)
Jan 13, 2016
6.456
6.514
6.033
6.165
1,273,194
-0.29(-4.50%)
Jan 12, 2016
6.604
6.635
6.366
6.456
555,062
-0.09(-1.37%)
Jan 11, 2016
6.662
6.694
6.519
6.546
623,109
-0.09(-1.35%)
Jan 08, 2016
6.884
6.894
6.630
6.635
551,912
-0.18(-2.64%)
Jan 07, 2016
6.989
7.053
6.815
6.815
578,274
-0.26(-3.73%)
Jan 06, 2016
7.010
7.121
7.010
7.079
478,771
-0.05(-0.67%)
Jan 05, 2016
7.026
7.148
6.952
7.127
482,356
+0.13(+1.89%)
Jan 04, 2016
6.857
7.016
6.807
6.995
612,181
+0.01(+0.08%)
Dec 31, 2015
7.016
6.989
6.989
6.989
569,188
-0.06(-0.82%)
Dec 30, 2015
7.222
7.280
7.047
7.047
592,656
-0.20(-2.77%)
Dec 29, 2015
7.333
7.433
7.169
7.248
624,758
-0.08(-1.12%)
Dec 28, 2015
7.416
7.456
7.224
7.330
963,210
-0.07(-0.89%)
Dec 24, 2015
7.340
7.396
7.396
7.396
341,229
+0.06(+0.83%)
Dec 23, 2015
7.335
7.396
7.274
7.335
798,060
+0.04(+0.48%)
Dec 22, 2015
7.173
7.306
7.128
7.300
551,696
+0.16(+2.27%)
Dec 21, 2015
7.345
7.401
7.103
7.138
647,049
-0.19(-2.62%)
Dec 18, 2015
7.093
7.497
7.093
7.330
4,908,953
+0.27(+3.79%)
Dec 17, 2015
6.830
7.062
6.830
7.062
1,009,008
+0.26(+3.79%)
Dec 16, 2015
6.420
6.835
6.420
6.804
836,729
+0.38(+5.98%)
Dec 15, 2015
6.122
6.435
6.122
6.420
714,638
+0.30(+4.96%)
Dec 14, 2015
6.385
6.445
6.102
6.117
854,967
-0.27(-4.20%)
Dec 11, 2015
6.511
6.552
6.351
6.385
441,286
-0.24(-3.59%)
Dec 10, 2015
6.496
6.678
6.496
6.622
407,005
+0.07(+1.08%)
Dec 09, 2015
6.562
6.698
6.509
6.552
496,759
-0.02(-0.23%)
Dec 08, 2015
6.632
6.663
6.541
6.567
526,097
-0.11(-1.67%)
Dec 07, 2015
6.799
6.870
6.621
6.678
707,115
-0.16(-2.29%)
Dec 04, 2015
6.804
6.885
6.794
6.835
517,864
+0.03(+0.45%)
Dec 03, 2015
6.885
6.951
6.784
6.804
547,829
-0.07(-1.03%)
Dec 02, 2015
6.981
7.027
6.827
6.875
581,625
-0.15(-2.09%)
Dec 01, 2015
7.047
7.153
6.959
7.022
860,639
-0.02(-0.22%)
Nov 30, 2015
7.108
7.148
6.895
7.037
1,083,956
-0.09(-1.28%)
Nov 27, 2015
7.022
7.173
7.007
7.128
267,484
+0.10(+1.37%)
Nov 25, 2015
6.956
7.032
7.032
7.032
316,700
+0.08(+1.09%)
Nov 24, 2015
6.784
6.966
6.784
6.956
279,195
+0.16(+2.30%)
Nov 23, 2015
6.820
6.885
6.779
6.799
337,886
-0.03(-0.44%)
Nov 20, 2015
6.921
6.926
6.830
6.830
290,765
-0.07(-0.95%)
Nov 19, 2015
6.840
6.926
6.820
6.895
277,211
+0.06(+0.89%)
Nov 18, 2015
6.734
6.840
6.708
6.835
207,760
+0.11(+1.58%)
Nov 17, 2015
6.789
6.865
6.723
6.729
428,665
-0.07(-1.04%)
Nov 16, 2015
6.769
6.804
6.627
6.799
292,907
+0.04(+0.60%)
Nov 13, 2015
6.835
6.890
6.749
6.759
385,158
-0.10(-1.47%)
Nov 12, 2015
6.941
6.971
6.830
6.860
376,777
-0.10(-1.45%)
Nov 11, 2015
6.956
7.032
6.951
6.961
221,239
+0.01(+0.07%)
Nov 10, 2015
6.921
6.996
6.882
6.956
445,428
+0.04(+0.58%)
Nov 09, 2015
7.077
7.128
6.911
6.916
401,391
-0.20(-2.77%)
Nov 06, 2015
6.991
7.153
6.936
7.113
436,602
+0.09(+1.30%)
Nov 05, 2015
7.047
7.062
6.946
7.022
318,024
-0.03(-0.36%)
Nov 04, 2015
7.148
7.199
6.961
7.047
572,928
-0.16(-2.18%)
Nov 03, 2015
7.067
7.239
7.067
7.204
320,014
+0.13(+1.79%)
Nov 02, 2015
7.012
7.123
6.976
7.077
433,100
+0.08(+1.08%)
Oct 30, 2015
6.946
7.017
6.870
7.002
503,778
+0.07(+0.95%)
Oct 29, 2015
6.956
7.002
6.871
6.936
517,731
-0.07(-0.94%)
Oct 28, 2015
6.860
7.108
6.830
7.002
1,006,509
+0.11(+1.61%)
Oct 27, 2015
7.345
7.355
6.779
6.890
1,423,468
-0.57(-7.59%)
Oct 26, 2015
7.628
7.735
7.411
7.456
669,835
-0.19(-2.45%)
Oct 23, 2015
7.770
7.790
7.644
7.644
397,632
-0.08(-0.98%)
Oct 22, 2015
7.704
7.810
7.684
7.719
237,535
+0.04(+0.46%)
Oct 21, 2015
7.785
7.828
7.674
7.684
251,548
-0.10(-1.23%)
Oct 20, 2015
7.729
7.820
7.689
7.780
226,962
+0.05(+0.65%)
Oct 19, 2015
7.740
7.810
7.709
7.729
282,854
-0.02(-0.26%)
Oct 16, 2015
7.805
7.805
7.674
7.750
227,860
-0.06(-0.71%)
Oct 15, 2015
7.588
7.841
7.573
7.805
1,186,819
+0.22(+2.93%)
Oct 14, 2015
7.689
7.689
7.553
7.583
462,931
-0.09(-1.12%)
Oct 13, 2015
7.785
7.851
7.657
7.669
714,763
-0.12(-1.49%)
Oct 12, 2015
7.765
7.818
7.704
7.785
299,789
+0.03(+0.39%)
Oct 09, 2015
7.709
7.790
7.679
7.755
285,347
+0.02(+0.20%)
Oct 08, 2015
7.745
7.800
7.704
7.740
375,849
+0.03(+0.39%)
Oct 07, 2015
7.431
7.709
7.431
7.709
572,465
+0.31(+4.17%)
Oct 06, 2015
7.340
7.462
7.320
7.401
331,082
+0.07(+0.90%)
Oct 05, 2015
7.093
7.355
7.093
7.335
452,929
+0.25(+3.50%)
Oct 02, 2015
7.007
7.113
6.921
7.087
688,833
+0.02(+0.29%)
Oct 01, 2015
7.093
7.214
7.017
7.067
482,269
-0.04(-0.50%)
Sep 30, 2015
7.123
7.123
6.931
7.103
923,322
+0.03(+0.43%)
Sep 29, 2015
7.274
7.274
7.027
7.072
992,686
-0.18(-2.51%)
Sep 28, 2015
7.598
7.625
7.128
7.254
1,465,097
-0.41(-5.37%)
Sep 25, 2015
7.652
7.715
7.584
7.666
961,765
+0.01(+0.19%)
Sep 24, 2015
7.647
7.671
7.530
7.652
1,178,953
-0.01(-0.19%)
Sep 23, 2015
7.705
7.720
7.608
7.666
917,832
-0.03(-0.38%)
Sep 22, 2015
7.749
7.807
7.669
7.695
816,789
-0.12(-1.55%)
Sep 21, 2015
7.671
7.831
7.647
7.817
492,767
+0.18(+2.42%)
Sep 18, 2015
7.448
7.695
7.448
7.632
1,317,146
-0.09(-1.13%)
Sep 17, 2015
7.691
7.802
7.632
7.720
536,974
+0.02(+0.32%)
Sep 16, 2015
7.657
7.763
7.647
7.695
363,597
+0.04(+0.51%)
Sep 15, 2015
7.725
7.802
7.623
7.657
541,166
-0.04(-0.57%)
Sep 14, 2015
7.754
7.758
7.652
7.700
331,456
-0.04(-0.56%)
Sep 11, 2015
7.676
7.768
7.676
7.744
462,363
+0.02(+0.31%)
Sep 10, 2015
7.705
7.744
7.623
7.720
424,940
+0.01(+0.13%)
Sep 09, 2015
7.754
7.797
7.637
7.710
1,087,499
+0.02(+0.25%)
Sep 08, 2015
7.729
7.759
7.676
7.691
675,277
+0.05(+0.70%)
Sep 04, 2015
7.768
7.637
7.637
7.637
440,769
-0.17(-2.18%)
Sep 03, 2015
7.890
7.933
7.773
7.807
434,073
-0.07(-0.86%)
Sep 02, 2015
7.958
8.011
7.831
7.875
309,446
-0.00(-0.06%)
Sep 01, 2015
7.919
8.030
7.846
7.880
520,911
-0.20(-2.52%)
Aug 31, 2015
8.055
8.142
7.928
8.084
422,747
-0.02(-0.24%)
Aug 28, 2015
8.108
8.157
8.035
8.103
343,857
-0.02(-0.24%)
Aug 27, 2015
8.011
8.210
7.948
8.123
514,600
+0.20(+2.58%)
Aug 26, 2015
7.967
7.996
7.739
7.919
730,124
+0.10(+1.30%)
Aug 25, 2015
8.079
8.157
7.812
7.817
623,103
-0.17(-2.13%)
Aug 24, 2015
8.069
8.195
6.695
7.987
1,373,093
-0.42(-5.02%)
Aug 21, 2015
8.628
8.642
8.409
8.409
671,938
-0.24(-2.81%)
Aug 20, 2015
8.662
8.739
8.652
8.652
395,559
-0.08(-0.89%)
Aug 19, 2015
8.793
8.832
8.710
8.730
384,324
-0.10(-1.10%)
Aug 18, 2015
8.885
8.890
8.793
8.827
299,113
-0.02(-0.27%)
Aug 17, 2015
8.759
8.909
8.747
8.851
587,743
+0.09(+1.05%)
Aug 14, 2015
8.739
8.778
8.618
8.759
641,088
-0.01(-0.11%)
Aug 13, 2015
8.817
8.856
8.759
8.768
391,844
-0.03(-0.39%)
Aug 12, 2015
8.798
8.836
8.715
8.802
431,982
-0.04(-0.44%)
Aug 11, 2015
8.793
8.866
8.768
8.841
311,640
-0.01(-0.11%)
Aug 10, 2015
8.802
8.870
8.798
8.851
469,625
+0.05(+0.61%)
Aug 07, 2015
8.938
9.001
8.759
8.798
428,615
-0.16(-1.79%)
Aug 06, 2015
9.084
9.089
8.909
8.958
406,480
-0.12(-1.34%)
Aug 05, 2015
9.171
9.220
9.040
9.079
387,524
-0.07(-0.74%)
Aug 04, 2015
9.283
9.283
9.137
9.147
357,873
-0.14(-1.52%)
Aug 03, 2015
9.288
9.346
9.167
9.288
519,347
+0.01(+0.16%)
Jul 31, 2015
9.225
9.351
9.181
9.273
570,613
+0.09(+1.00%)
Jul 30, 2015
9.147
9.293
9.137
9.181
621,878
+0.00(+0.05%)
Jul 29, 2015
9.118
9.186
8.924
9.176
1,103,550
-0.11(-1.15%)
Jul 28, 2015
9.336
9.482
9.118
9.283
1,048,695
+0.19(+2.08%)
Jul 27, 2015
9.074
9.167
9.060
9.094
899,478
-0.07(-0.79%)
Jul 24, 2015
9.404
9.467
9.079
9.167
1,289,088
-0.27(-2.88%)
Jul 23, 2015
9.662
9.690
9.390
9.438
991,885
-0.22(-2.26%)
Jul 22, 2015
9.642
9.725
9.603
9.657
507,887
-0.02(-0.20%)
Jul 21, 2015
9.676
9.691
9.574
9.676
726,445
-0.03(-0.30%)
Jul 20, 2015
9.710
9.764
9.584
9.705
1,094,700
-0.02(-0.25%)
Jul 17, 2015
9.715
9.749
9.696
9.730
1,224,640
-0.03(-0.30%)
Jul 16, 2015
9.744
9.812
9.696
9.759
514,410
+0.01(+0.15%)
Jul 15, 2015
9.817
9.854
9.701
9.744
450,499
-0.06(-0.64%)
Jul 14, 2015
9.778
9.885
9.764
9.807
736,954
+0.03(+0.35%)
Jul 13, 2015
9.739
9.846
9.725
9.773
634,477
+0.07(+0.70%)
Jul 10, 2015
9.662
9.793
9.628
9.705
587,269
+0.07(+0.71%)
Jul 09, 2015
9.710
9.764
9.616
9.637
590,359
-0.04(-0.45%)
Jul 08, 2015
9.642
9.710
9.603
9.681
765,212
-0.00(-0.05%)
Jul 07, 2015
9.613
9.701
9.569
9.686
731,796
+0.08(+0.81%)
Jul 06, 2015
9.468
9.613
9.468
9.608
447,193
+0.06(+0.66%)
Jul 02, 2015
9.492
9.545
9.545
9.545
483,816
+0.05(+0.51%)
Jul 01, 2015
9.555
9.603
9.458
9.497
789,451
+0.00(+0.00%)
Jun 30, 2015
9.497
9.511
9.417
9.497
1,039,336
+0.06(+0.67%)
Jun 29, 2015
9.565
9.569
9.346
9.434
1,504,712
-0.18(-1.87%)
Jun 26, 2015
9.594
9.676
9.468
9.613
1,224,956
-0.50(-4.90%)
Jun 25, 2015
10.18
10.18
10.07
10.11
763,223
-0.05(-0.48%)
Jun 24, 2015
10.13
10.17
10.12
10.16
482,387
+0.02(+0.24%)
Jun 23, 2015
10.19
10.19
10.11
10.13
827,091
-0.04(-0.38%)
Jun 22, 2015
10.20
10.27
10.17
10.17
766,426
+0.00(+0.00%)
Jun 19, 2015
10.21
10.28
10.16
10.17
1,004,111
-0.08(-0.76%)
Jun 18, 2015
10.16
10.30
10.14
10.25
869,662
+0.14(+1.34%)
Jun 17, 2015
10.04
10.11
10.00
10.11
576,330
+0.05(+0.53%)
Jun 16, 2015
10.05
10.06
9.968
10.06
573,958
-0.01(-0.10%)
Jun 15, 2015
10.11
10.14
10.05
10.07
416,549
-0.06(-0.57%)
Jun 12, 2015
10.10
10.15
10.08
10.13
363,840
+0.02(+0.24%)
Jun 11, 2015
10.03
10.17
10.01
10.10
594,429
+0.08(+0.82%)
Jun 10, 2015
10.01
10.06
9.940
10.02
496,048
+0.07(+0.68%)
Jun 09, 2015
10.03
10.09
9.924
9.953
707,729
-0.09(-0.92%)
Jun 08, 2015
10.05
10.08
9.977
10.05
560,879
+0.01(+0.10%)
Jun 05, 2015
10.14
10.19
10.03
10.04
852,814
-0.11(-1.10%)
Jun 04, 2015
10.10
10.19
10.05
10.15
735,979
-0.04(-0.43%)
Jun 03, 2015
10.20
10.28
10.19
10.19
380,423
+0.00(+0.00%)
Jun 02, 2015
10.26
10.32
10.18
10.19
482,076
-0.07(-0.66%)
Jun 01, 2015
10.03
10.26
10.03
10.26
515,181
+0.21(+2.13%)
May 29, 2015
10.09
10.12
9.992
10.05
647,407
-0.04(-0.43%)
May 28, 2015
10.07
10.14
10.03
10.09
408,031
-0.04(-0.38%)
May 27, 2015
10.09
10.16
10.05
10.13
400,939
+0.07(+0.72%)
May 26, 2015
10.15
10.21
10.00
10.05
1,117,327
-0.13(-1.24%)
May 22, 2015
10.29
10.18
10.18
10.18
556,522
-0.12(-1.13%)
May 21, 2015
10.39
10.40
10.29
10.30
294,514
-0.07(-0.66%)
May 20, 2015
10.39
10.47
10.34
10.37
235,859
-0.02(-0.23%)
May 19, 2015
10.37
10.52
10.37
10.39
442,998
+0.06(+0.56%)
May 18, 2015
10.29
10.39
10.27
10.33
392,581
+0.03(+0.28%)
May 15, 2015
10.32
10.32
10.26
10.30
366,788
+0.01(+0.14%)
May 14, 2015
10.29
10.36
10.27
10.29
452,363
+0.01(+0.14%)
May 13, 2015
10.27
10.32
10.25
10.27
406,651
+0.01(+0.09%)
May 12, 2015
10.25
10.32
10.22
10.26
493,690
-0.04(-0.38%)
May 11, 2015
10.27
10.37
10.25
10.30
540,253
+0.03(+0.28%)
May 08, 2015
10.36
10.36
10.26
10.27
532,581
-0.04(-0.38%)
May 07, 2015
10.22
10.36
10.20
10.31
668,031
+0.03(+0.33%)
May 06, 2015
10.39
10.43
10.24
10.28
687,410
-0.10(-0.94%)
May 05, 2015
10.51
10.58
10.37
10.38
789,747
-0.13(-1.20%)
May 04, 2015
10.45
10.60
10.44
10.50
635,978
+0.03(+0.28%)
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.