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
FTSE China Bull 3X Direxion
(NY:
YINN
)
32.44
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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
254.32
256.93
246.00
251.60
107,163
-11.99(-4.55%)
Apr 28, 2016
264.86
272.12
262.31
263.58
74,797
-8.18(-3.01%)
Apr 27, 2016
261.77
273.76
261.77
271.76
90,889
+6.72(+2.54%)
Apr 26, 2016
263.77
266.31
260.50
265.04
71,495
+3.81(+1.46%)
Apr 25, 2016
262.68
264.13
257.95
261.22
53,433
-8.90(-3.30%)
Apr 22, 2016
271.40
279.03
267.76
270.12
78,558
-3.81(-1.39%)
Apr 21, 2016
279.57
281.21
272.30
273.94
75,329
-5.45(-1.95%)
Apr 20, 2016
276.48
286.47
273.03
279.39
67,333
-10.54(-3.63%)
Apr 19, 2016
282.84
291.20
281.75
289.93
88,003
+10.17(+3.64%)
Apr 18, 2016
273.03
284.11
271.40
279.75
85,541
+5.27(+1.92%)
Apr 15, 2016
279.03
280.30
273.60
274.48
60,982
-10.72(-3.76%)
Apr 14, 2016
286.11
287.93
283.39
285.20
58,049
-1.82(-0.63%)
Apr 13, 2016
285.20
287.75
281.75
287.02
109,532
+29.97(+11.66%)
Apr 12, 2016
250.14
260.86
245.78
257.05
83,033
+10.35(+4.20%)
Apr 11, 2016
250.69
254.32
245.78
246.69
84,005
+8.54(+3.59%)
Apr 08, 2016
243.24
244.33
235.97
238.15
71,102
+9.08(+3.97%)
Apr 07, 2016
234.34
235.61
225.98
229.07
96,990
-13.99(-5.76%)
Apr 06, 2016
233.43
243.24
231.25
243.06
54,963
+13.08(+5.69%)
Apr 05, 2016
235.06
237.79
229.09
229.98
78,568
-17.26(-6.98%)
Apr 04, 2016
255.96
258.43
245.97
247.24
51,340
-9.26(-3.61%)
Apr 01, 2016
243.42
259.04
238.88
256.50
63,064
-3.81(-1.47%)
Mar 31, 2016
262.31
266.49
259.04
260.32
53,193
-1.82(-0.69%)
Mar 30, 2016
264.31
268.67
261.59
262.13
64,818
+11.26(+4.49%)
Mar 29, 2016
237.61
251.60
235.43
250.87
65,425
+7.08(+2.91%)
Mar 28, 2016
236.16
244.15
235.97
243.78
46,747
+6.18(+2.60%)
Mar 24, 2016
231.98
237.61
237.61
237.61
108,748
-5.09(-2.10%)
Mar 23, 2016
253.05
253.05
241.79
242.69
69,260
-11.44(-4.50%)
Mar 22, 2016
253.23
258.33
250.51
254.14
52,320
-6.00(-2.30%)
Mar 21, 2016
260.13
264.68
258.14
260.13
66,420
+1.09(+0.42%)
Mar 18, 2016
260.13
263.95
258.14
259.04
99,653
+4.72(+1.86%)
Mar 17, 2016
244.69
255.77
243.24
254.32
102,886
+8.72(+3.55%)
Mar 16, 2016
230.71
247.24
228.35
245.60
94,821
+7.63(+3.21%)
Mar 15, 2016
233.97
238.52
230.34
237.97
36,417
-4.18(-1.73%)
Mar 14, 2016
241.79
245.60
238.33
242.15
60,064
+0.91(+0.38%)
Mar 11, 2016
232.88
241.42
232.52
241.24
84,188
+22.89(+10.48%)
Mar 10, 2016
227.07
227.98
210.72
218.35
172,134
-5.09(-2.28%)
Mar 09, 2016
224.15
227.80
221.44
223.44
99,303
+2.54(+1.15%)
Mar 08, 2016
226.89
227.42
219.81
220.90
83,484
-16.53(-6.96%)
Mar 07, 2016
231.79
241.22
231.07
237.43
111,696
-7.81(-3.19%)
Mar 04, 2016
232.70
247.78
231.07
245.24
125,738
+18.89(+8.35%)
Mar 03, 2016
219.99
227.07
218.31
226.35
96,571
+0.91(+0.40%)
Mar 02, 2016
218.90
225.98
216.35
225.44
91,528
+13.26(+6.25%)
Mar 01, 2016
201.82
212.90
201.82
212.18
90,474
+20.89(+10.92%)
Feb 29, 2016
193.65
198.37
191.29
191.29
54,474
-2.54(-1.31%)
Feb 26, 2016
200.37
200.53
193.30
193.83
59,822
+1.09(+0.56%)
Feb 25, 2016
186.02
193.47
182.38
192.74
47,676
-2.18(-1.12%)
Feb 24, 2016
185.47
196.78
181.84
194.92
64,937
-1.63(-0.83%)
Feb 23, 2016
203.64
205.27
196.19
196.55
44,026
-15.99(-7.52%)
Feb 22, 2016
205.82
213.27
205.82
212.54
49,576
+16.53(+8.43%)
Feb 19, 2016
196.19
199.10
192.74
196.01
41,258
+0.00(+0.00%)
Feb 18, 2016
204.73
205.82
194.74
196.01
64,240
-5.45(-2.70%)
Feb 17, 2016
194.01
202.82
193.65
201.46
79,995
+8.36(+4.33%)
Feb 16, 2016
190.20
193.10
187.29
193.10
95,376
+21.80(+12.73%)
Feb 12, 2016
164.22
171.30
171.30
171.30
43,840
+10.54(+6.55%)
Feb 11, 2016
155.68
164.76
154.59
160.77
61,940
-10.72(-6.25%)
Feb 10, 2016
175.30
182.02
170.58
171.49
86,287
+3.27(+1.94%)
Feb 09, 2016
164.58
172.94
163.67
168.22
54,278
-4.91(-2.83%)
Feb 08, 2016
176.57
177.30
165.58
173.12
100,428
-11.44(-6.20%)
Feb 05, 2016
194.19
194.19
181.84
184.56
97,756
-3.81(-2.03%)
Feb 04, 2016
191.83
197.28
184.96
188.38
107,801
-5.27(-2.72%)
Feb 03, 2016
188.38
194.19
176.94
193.65
106,451
+8.45(+4.56%)
Feb 02, 2016
196.01
196.01
182.56
185.20
73,697
-15.17(-7.57%)
Feb 01, 2016
197.64
202.06
195.46
200.37
109,882
-13.44(-6.29%)
Jan 29, 2016
208.54
214.72
206.18
213.81
119,627
+18.89(+9.69%)
Jan 28, 2016
198.55
200.19
190.56
194.92
138,876
+7.63(+4.07%)
Jan 27, 2016
189.65
197.99
184.38
187.29
145,049
-7.81(-4.00%)
Jan 26, 2016
188.74
196.52
188.56
195.10
104,398
+4.00(+2.09%)
Jan 25, 2016
198.55
199.82
190.92
191.10
117,282
-14.71(-7.15%)
Jan 22, 2016
203.09
206.16
199.46
205.82
136,694
+18.89(+10.11%)
Jan 21, 2016
181.84
193.28
178.57
186.93
96,954
+3.27(+1.78%)
Jan 20, 2016
180.93
189.29
169.67
183.66
127,187
-20.16(-9.89%)
Jan 19, 2016
209.81
210.54
198.19
203.82
89,778
+13.81(+7.27%)
Jan 15, 2016
186.93
190.01
190.01
190.01
130,487
-30.88(-13.98%)
Jan 14, 2016
210.91
222.99
205.27
220.90
173,314
+8.90(+4.20%)
Jan 13, 2016
227.25
228.71
208.72
212.00
103,465
-11.99(-5.35%)
Jan 12, 2016
227.62
231.98
219.44
223.98
110,095
-1.45(-0.64%)
Jan 11, 2016
230.52
233.07
218.35
225.44
157,203
-4.36(-1.90%)
Jan 08, 2016
243.78
244.33
228.89
229.80
86,325
-6.90(-2.92%)
Jan 07, 2016
241.42
256.89
236.70
236.70
173,208
-31.06(-11.60%)
Jan 06, 2016
266.31
272.85
263.58
267.76
105,002
-18.53(-6.47%)
Jan 05, 2016
287.20
288.11
281.75
286.29
48,213
-4.54(-1.56%)
Jan 04, 2016
289.20
292.51
280.11
290.83
80,155
-31.43(-9.75%)
Dec 31, 2015
322.08
322.26
322.26
322.26
38,627
-3.63(-1.11%)
Dec 30, 2015
329.16
332.80
324.44
325.89
36,449
-15.62(-4.57%)
Dec 29, 2015
344.97
346.06
339.15
341.52
35,821
+2.18(+0.64%)
Dec 28, 2015
334.98
341.52
332.98
339.34
33,525
-16.35(-4.60%)
Dec 24, 2015
351.87
355.69
355.69
355.69
22,685
-2.54(-0.71%)
Dec 23, 2015
349.51
358.59
349.51
358.23
51,454
+19.62(+5.79%)
Dec 22, 2015
330.62
340.25
328.44
338.61
21,646
+1.82(+0.54%)
Dec 21, 2015
338.43
338.79
327.35
336.79
71,334
+10.54(+3.23%)
Dec 18, 2015
324.99
331.89
318.81
326.26
73,670
+8.72(+2.75%)
Dec 17, 2015
333.34
333.34
316.27
317.54
36,620
-12.53(-3.80%)
Dec 16, 2015
326.98
335.16
313.45
330.07
59,488
+17.08(+5.46%)
Dec 15, 2015
310.45
318.45
310.45
313.00
37,300
+14.53(+4.87%)
Dec 14, 2015
294.10
299.01
284.66
298.46
94,593
+13.08(+4.58%)
Dec 11, 2015
292.29
294.83
284.11
285.38
81,242
-25.80(-8.29%)
Dec 10, 2015
313.54
318.81
307.42
311.18
48,548
-10.17(-3.17%)
Dec 09, 2015
323.90
334.61
317.17
321.35
44,173
-9.26(-2.80%)
Dec 08, 2015
320.26
331.52
317.00
330.62
54,593
-15.80(-4.56%)
Dec 07, 2015
350.96
352.78
340.43
346.42
49,440
-16.53(-4.55%)
Dec 04, 2015
348.96
366.04
348.96
362.95
26,083
+9.81(+2.78%)
Dec 03, 2015
365.13
366.19
348.06
353.14
34,235
-8.72(-2.41%)
Dec 02, 2015
373.67
373.67
358.41
361.86
26,313
-9.99(-2.69%)
Dec 01, 2015
366.95
372.40
366.13
371.85
30,687
+6.36(+1.74%)
Nov 30, 2015
350.05
365.50
347.33
365.50
55,965
+14.53(+4.14%)
Nov 27, 2015
352.78
356.05
347.51
350.96
38,462
-31.97(-8.35%)
Nov 25, 2015
383.30
382.94
382.94
382.94
18,061
-2.36(-0.61%)
Nov 24, 2015
369.49
389.84
368.22
385.30
40,173
+0.00(+0.00%)
Nov 23, 2015
390.02
391.65
382.57
385.30
19,553
-13.44(-3.37%)
Nov 20, 2015
392.74
401.46
392.74
398.74
42,882
+20.16(+5.33%)
Nov 19, 2015
379.48
385.48
376.40
378.57
36,300
+0.91(+0.24%)
Nov 18, 2015
366.04
378.03
365.13
377.67
40,602
+7.99(+2.16%)
Nov 17, 2015
374.94
377.67
366.95
369.67
34,104
-5.81(-1.55%)
Nov 16, 2015
358.96
377.12
358.19
375.49
43,002
+16.71(+4.66%)
Nov 13, 2015
365.13
365.31
352.05
358.77
42,203
-22.53(-5.91%)
Nov 12, 2015
391.65
395.29
380.21
381.30
32,411
-0.73(-0.19%)
Nov 11, 2015
390.75
392.14
380.39
382.03
20,997
-0.73(-0.19%)
Nov 10, 2015
385.66
386.93
378.39
382.75
29,923
-7.99(-2.05%)
Nov 09, 2015
404.92
407.28
385.84
390.75
65,276
-25.07(-6.03%)
Nov 06, 2015
409.09
418.18
400.59
415.81
53,163
-11.63(-2.72%)
Nov 05, 2015
427.99
434.34
422.90
427.44
56,167
+6.36(+1.51%)
Nov 04, 2015
435.07
436.70
416.11
421.08
74,613
+14.72(+3.62%)
Nov 03, 2015
395.11
412.00
393.47
406.37
43,614
+2.73(+0.68%)
Nov 02, 2015
392.20
405.82
392.20
403.64
28,254
+9.26(+2.35%)
Oct 30, 2015
400.19
400.74
393.83
394.38
36,083
-4.72(-1.18%)
Oct 29, 2015
396.92
401.64
394.92
399.10
33,947
-11.99(-2.92%)
Oct 28, 2015
420.72
427.06
397.47
411.09
51,570
-12.72(-3.00%)
Oct 27, 2015
421.99
427.08
418.36
423.81
20,443
-10.35(-2.39%)
Oct 26, 2015
435.07
438.70
429.08
434.16
33,133
-31.06(-6.68%)
Oct 23, 2015
464.68
471.40
454.33
465.23
48,383
+22.53(+5.09%)
Oct 22, 2015
426.90
446.10
426.90
442.70
34,137
+27.25(+6.56%)
Oct 21, 2015
427.62
431.07
412.00
415.45
36,622
-19.07(-4.39%)
Oct 20, 2015
431.44
436.89
427.80
434.52
19,406
+0.36(+0.08%)
Oct 19, 2015
437.25
437.25
426.90
434.16
25,617
-10.35(-2.33%)
Oct 16, 2015
437.07
445.24
432.35
444.52
33,840
+4.00(+0.91%)
Oct 15, 2015
430.17
441.06
422.35
440.52
59,961
+39.24(+9.78%)
Oct 14, 2015
404.55
413.27
398.92
401.28
54,124
+6.36(+1.61%)
Oct 13, 2015
402.55
412.91
394.92
394.92
40,618
-17.98(-4.36%)
Oct 12, 2015
422.54
422.54
410.55
412.91
31,616
+1.45(+0.35%)
Oct 09, 2015
415.45
421.63
403.46
411.45
33,273
-5.81(-1.39%)
Oct 08, 2015
397.83
419.27
396.38
417.27
55,248
+6.54(+1.59%)
Oct 07, 2015
407.82
418.54
398.19
410.73
84,645
+44.69(+12.21%)
Oct 06, 2015
367.31
372.58
362.59
366.04
49,267
-16.89(-4.41%)
Oct 05, 2015
372.58
383.66
370.76
382.94
65,149
+19.80(+5.45%)
Oct 02, 2015
333.34
365.50
331.02
363.13
81,127
+35.79(+10.93%)
Oct 01, 2015
328.62
330.98
317.17
327.35
36,488
+7.08(+2.21%)
Sep 30, 2015
317.54
322.81
309.73
320.26
58,467
+21.80(+7.30%)
Sep 29, 2015
294.83
304.46
291.20
298.46
48,822
-0.73(-0.24%)
Sep 28, 2015
309.18
309.91
295.19
299.19
63,980
-17.62(-5.56%)
Sep 25, 2015
333.89
336.79
314.45
316.81
51,280
-2.36(-0.74%)
Sep 24, 2015
310.63
323.53
304.28
319.17
73,781
-8.36(-2.55%)
Sep 23, 2015
334.61
335.70
324.26
327.53
51,882
-14.17(-4.15%)
Sep 22, 2015
340.25
343.33
333.09
341.70
54,100
-18.89(-5.24%)
Sep 21, 2015
357.87
365.50
353.51
360.59
70,627
+13.81(+3.98%)
Sep 18, 2015
357.87
364.59
342.79
346.79
73,028
-23.98(-6.47%)
Sep 17, 2015
359.32
396.19
356.96
370.76
97,332
-12.17(-3.18%)
Sep 16, 2015
372.58
386.39
370.58
382.94
86,527
+30.52(+8.66%)
Sep 15, 2015
340.61
355.14
337.90
352.42
40,278
+14.71(+4.36%)
Sep 14, 2015
336.98
339.52
328.80
337.70
50,436
-11.44(-3.28%)
Sep 11, 2015
335.16
349.19
332.62
349.15
54,900
+7.45(+2.18%)
Sep 10, 2015
336.07
350.95
334.43
341.70
83,950
+2.18(+0.64%)
Sep 09, 2015
361.86
366.95
338.25
339.52
117,415
+1.63(+0.48%)
Sep 08, 2015
334.80
339.70
328.44
337.88
111,192
+57.77(+20.62%)
Sep 04, 2015
287.56
280.12
280.12
280.12
92,244
-33.48(-10.68%)
Sep 03, 2015
315.00
331.34
311.18
313.60
79,834
+5.14(+1.67%)
Sep 02, 2015
307.18
308.82
293.74
308.45
60,910
+10.72(+3.60%)
Sep 01, 2015
307.91
313.54
290.83
297.74
89,658
-47.59(-13.78%)
Aug 31, 2015
349.87
357.68
340.61
345.33
56,977
-13.44(-3.75%)
Aug 28, 2015
361.86
368.95
352.23
358.77
97,081
-35.42(-8.99%)
Aug 27, 2015
371.67
399.46
367.31
394.20
205,060
+48.32(+13.97%)
Aug 26, 2015
336.07
347.15
308.45
345.88
137,892
+23.61(+7.33%)
Aug 25, 2015
363.50
368.58
322.26
322.26
94,147
+20.35(+6.74%)
Aug 24, 2015
277.75
348.06
266.86
301.92
127,301
-73.57(-19.59%)
Aug 21, 2015
395.65
405.10
370.58
375.49
122,577
-29.61(-7.31%)
Aug 20, 2015
415.09
420.72
403.64
405.10
79,564
-31.97(-7.32%)
Aug 19, 2015
455.23
455.60
425.81
437.07
105,305
-32.88(-7.00%)
Aug 18, 2015
468.68
476.31
465.23
469.95
52,858
-30.70(-6.13%)
Aug 17, 2015
488.30
501.38
484.12
500.65
46,463
-9.81(-1.92%)
Aug 14, 2015
505.01
511.69
503.92
510.46
34,964
+4.54(+0.90%)
Aug 13, 2015
509.00
517.89
503.56
505.92
66,757
+10.72(+2.16%)
Aug 12, 2015
488.11
499.74
481.39
495.20
80,091
-33.97(-6.42%)
Aug 11, 2015
518.45
531.17
511.19
529.17
67,916
-21.44(-3.89%)
Aug 10, 2015
536.80
554.96
536.80
550.61
62,019
+34.33(+6.65%)
Aug 07, 2015
521.72
524.26
510.46
516.27
45,710
+15.80(+3.16%)
Aug 06, 2015
509.73
511.91
495.02
500.47
41,092
-13.08(-2.55%)
Aug 05, 2015
519.72
526.99
507.55
513.55
54,275
+9.99(+1.98%)
Aug 04, 2015
503.92
512.27
496.29
503.56
69,346
+10.54(+2.14%)
Aug 03, 2015
499.56
500.10
484.48
493.02
55,925
-22.16(-4.30%)
Jul 31, 2015
523.54
531.35
509.73
515.18
64,192
-5.45(-1.05%)
Jul 30, 2015
517.00
524.81
510.17
520.63
66,324
-26.16(-4.78%)
Jul 29, 2015
525.35
551.51
520.35
546.79
88,850
+18.35(+3.47%)
Jul 28, 2015
518.09
528.44
503.91
528.44
69,744
+25.98(+5.17%)
Jul 27, 2015
498.83
516.63
489.56
502.46
70,397
-66.49(-11.69%)
Jul 24, 2015
587.66
587.66
557.51
568.95
51,279
-24.34(-4.10%)
Jul 23, 2015
607.46
609.10
589.32
593.29
43,331
-0.18(-0.03%)
Jul 22, 2015
596.20
600.56
590.39
593.48
44,054
-19.26(-3.14%)
Jul 21, 2015
620.18
624.90
610.19
612.73
46,409
+8.72(+1.44%)
Jul 20, 2015
604.92
612.00
594.58
604.01
39,526
-11.81(-1.92%)
Jul 17, 2015
618.91
621.09
609.46
615.82
75,882
+11.99(+1.99%)
Jul 16, 2015
594.38
604.01
590.21
603.83
79,313
+33.24(+5.83%)
Jul 15, 2015
588.39
592.75
568.95
570.59
67,828
-41.42(-6.77%)
Jul 14, 2015
598.56
615.27
596.20
612.00
60,977
-9.63(-1.55%)
Jul 13, 2015
631.44
633.80
617.09
621.63
102,066
+7.09(+1.15%)
Jul 10, 2015
616.37
617.46
590.75
614.55
223,869
+72.30(+13.33%)
Jul 09, 2015
557.69
562.05
537.34
542.25
149,352
+71.75(+15.25%)
Jul 08, 2015
505.01
522.26
467.95
470.49
195,090
-130.61(-21.73%)
Jul 07, 2015
581.30
604.01
541.34
601.11
125,508
-87.56(-12.71%)
Jul 06, 2015
693.02
713.91
676.67
688.66
79,253
-102.09(-12.91%)
Jul 02, 2015
800.20
790.76
790.76
790.76
34,845
+2.73(+0.35%)
Jul 01, 2015
785.49
802.56
773.88
788.03
22,745
-17.80(-2.21%)
Jun 30, 2015
812.92
813.28
788.21
805.83
48,535
+54.50(+7.25%)
Jun 29, 2015
772.59
785.67
750.07
751.34
45,183
-65.40(-8.01%)
Jun 26, 2015
833.99
848.15
812.37
816.73
35,330
-72.85(-8.19%)
Jun 25, 2015
908.47
909.18
889.22
889.58
20,837
-45.78(-4.89%)
Jun 24, 2015
949.89
960.79
932.81
935.36
24,723
+4.54(+0.49%)
Jun 23, 2015
927.00
935.90
924.92
930.81
31,777
+60.86(+7.00%)
Jun 22, 2015
873.77
883.04
861.42
869.96
19,246
+31.97(+3.82%)
Jun 19, 2015
836.17
848.34
831.99
837.99
25,844
-24.34(-2.82%)
Jun 18, 2015
844.16
865.78
839.44
862.33
30,842
+4.54(+0.53%)
Jun 17, 2015
860.33
870.14
839.26
857.79
23,097
+9.99(+1.18%)
Jun 16, 2015
835.26
853.07
829.81
847.80
35,820
-37.06(-4.19%)
Jun 15, 2015
891.03
892.85
877.41
884.86
34,002
-86.29(-8.89%)
Jun 12, 2015
971.51
977.75
965.33
971.14
16,885
+23.62(+2.49%)
Jun 11, 2015
943.71
956.97
935.90
947.53
18,295
+21.07(+2.27%)
Jun 10, 2015
901.39
930.63
900.11
926.45
31,525
-23.62(-2.49%)
Jun 09, 2015
929.36
952.43
928.27
950.07
16,824
-42.51(-4.28%)
Jun 08, 2015
990.03
1000
985.68
992.58
16,610
+27.07(+2.80%)
Jun 05, 2015
952.25
971.68
938.62
965.51
18,023
-21.98(-2.23%)
Jun 04, 2015
1004
1007
982.84
987.49
17,542
-19.98(-1.98%)
Jun 03, 2015
995.48
1016
991.31
1007
21,092
+19.62(+1.99%)
Jun 02, 2015
981.86
1003
978.95
987.86
15,622
+0.00(+0.00%)
Jun 01, 2015
1005
1005
978.41
987.86
29,446
+30.15(+3.15%)
May 29, 2015
1003
1003
955.16
957.70
37,493
-53.77(-5.32%)
May 28, 2015
1007
1023
990.03
1011
46,467
-123.89(-10.91%)
May 27, 2015
1120
1140
1107
1135
14,556
-3.27(-0.29%)
May 26, 2015
1168
1171
1127
1139
28,075
+16.53(+1.47%)
May 22, 2015
1109
1122
1122
1122
41,066
+91.74(+8.90%)
May 21, 2015
1021
1033
1017
1030
12,005
-11.63(-1.12%)
May 20, 2015
1040
1051
1024
1042
16,373
-30.34(-2.83%)
May 19, 2015
1074
1077
1061
1072
15,406
+41.06(+3.98%)
May 18, 2015
1027
1040
1018
1031
17,818
-47.05(-4.36%)
May 15, 2015
1058
1082
1055
1078
24,817
+56.31(+5.51%)
May 14, 2015
1007
1025
1006
1022
15,769
+26.71(+2.68%)
May 13, 2015
1008
1023
991.85
995.30
15,901
-34.70(-3.37%)
May 12, 2015
1005
1034
1002
1030
16,916
-18.53(-1.77%)
May 11, 2015
1092
1095
1046
1049
29,506
-27.61(-2.57%)
May 08, 2015
1070
1089
1061
1076
28,814
+73.03(+7.28%)
May 07, 2015
984.22
1004
977.14
1003
31,231
-1.28(-0.13%)
May 06, 2015
1072
1076
999.30
1004
30,525
-66.85(-6.24%)
May 05, 2015
1097
1108
1064
1071
34,747
-125.34(-10.47%)
May 04, 2015
1160
1207
1155
1197
16,355
+25.98(+2.22%)
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.