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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2017
8.352
8.429
8.352
8.429
205,408
+0.06(+0.74%)
Mar 30, 2017
8.367
8.440
8.352
8.367
254,571
+0.01(+0.12%)
Mar 29, 2017
8.254
8.385
8.254
8.357
146,296
+0.10(+1.19%)
Mar 28, 2017
8.254
8.316
8.254
8.259
184,260
+0.02(+0.25%)
Mar 27, 2017
8.166
8.280
8.166
8.239
145,446
-0.02(-0.25%)
Mar 24, 2017
8.306
8.347
8.259
8.259
259,687
-0.04(-0.44%)
Mar 23, 2017
8.239
8.378
8.230
8.295
212,319
+0.08(+0.94%)
Mar 22, 2017
8.233
8.239
8.172
8.218
172,822
-0.04(-0.44%)
Mar 21, 2017
8.321
8.347
8.223
8.254
287,500
-0.09(-1.05%)
Mar 20, 2017
8.393
8.460
8.337
8.342
152,854
-0.12(-1.46%)
Mar 17, 2017
8.337
8.496
8.337
8.465
210,568
+0.12(+1.48%)
Mar 16, 2017
8.383
8.414
8.311
8.342
204,861
-0.07(-0.80%)
Mar 15, 2017
8.300
8.414
8.239
8.409
230,187
+0.14(+1.75%)
Mar 14, 2017
8.228
8.276
8.136
8.264
260,774
-0.05(-0.62%)
Mar 13, 2017
8.270
8.337
8.270
8.316
134,912
+0.04(+0.44%)
Mar 10, 2017
8.249
8.285
8.172
8.280
209,206
+0.06(+0.75%)
Mar 09, 2017
8.249
8.326
8.146
8.218
294,452
-0.09(-1.06%)
Mar 08, 2017
8.414
8.471
8.300
8.306
196,560
-0.16(-1.89%)
Mar 07, 2017
8.512
8.532
8.440
8.465
208,048
-0.07(-0.79%)
Mar 06, 2017
8.630
8.630
8.491
8.532
271,715
-0.11(-1.31%)
Mar 03, 2017
8.620
8.687
8.584
8.646
224,153
-0.02(-0.18%)
Mar 02, 2017
8.584
8.708
8.536
8.661
234,906
+0.07(+0.84%)
Mar 01, 2017
8.569
8.615
8.569
8.589
210,833
+0.03(+0.35%)
Feb 28, 2017
8.549
8.590
8.544
8.559
254,755
-0.01(-0.06%)
Feb 27, 2017
8.610
8.621
8.534
8.564
284,476
-0.04(-0.42%)
Feb 24, 2017
8.559
8.608
8.477
8.600
233,875
+0.06(+0.66%)
Feb 23, 2017
8.569
8.574
8.487
8.544
327,450
+0.05(+0.54%)
Feb 22, 2017
8.523
8.590
8.482
8.498
206,165
-0.09(-1.01%)
Feb 21, 2017
8.600
8.636
8.528
8.585
335,559
+0.02(+0.24%)
Feb 17, 2017
8.564
8.564
8.564
0
-0.11(-1.24%)
Feb 16, 2017
8.754
8.764
8.621
8.672
306,640
-0.05(-0.53%)
Feb 15, 2017
8.697
8.723
8.590
8.718
304,936
+0.05(+0.53%)
Feb 14, 2017
8.539
8.672
8.513
8.672
348,049
+0.14(+1.68%)
Feb 13, 2017
8.513
8.569
8.472
8.528
251,509
+0.03(+0.36%)
Feb 10, 2017
8.569
8.625
8.498
8.498
287,208
-0.03(-0.36%)
Feb 09, 2017
8.574
8.595
8.523
8.528
297,286
-0.01(-0.06%)
Feb 08, 2017
8.590
8.600
8.457
8.534
515,546
-0.12(-1.36%)
Feb 07, 2017
8.713
8.723
8.594
8.651
273,392
-0.07(-0.82%)
Feb 06, 2017
8.733
8.800
8.646
8.723
266,787
+0.03(+0.29%)
Feb 03, 2017
8.595
8.718
8.549
8.697
234,705
+0.15(+1.74%)
Feb 02, 2017
8.605
8.605
8.467
8.549
195,700
-0.03(-0.36%)
Feb 01, 2017
8.656
8.656
8.472
8.580
353,464
+0.07(+0.77%)
Jan 31, 2017
8.392
8.529
8.356
8.514
371,452
+0.12(+1.45%)
Jan 30, 2017
8.504
8.565
8.336
8.392
407,885
-0.17(-1.96%)
Jan 27, 2017
8.666
8.754
8.494
8.560
317,172
-0.16(-1.81%)
Jan 26, 2017
8.900
8.946
8.656
8.717
444,170
-0.18(-2.00%)
Jan 25, 2017
8.641
8.936
8.590
8.895
357,914
+0.35(+4.11%)
Jan 24, 2017
8.417
8.560
8.407
8.544
149,232
+0.17(+2.06%)
Jan 23, 2017
8.402
8.407
8.295
8.372
181,906
-0.02(-0.18%)
Jan 20, 2017
8.356
8.423
8.275
8.387
136,352
+0.04(+0.47%)
Jan 19, 2017
8.392
8.433
8.295
8.348
115,022
-0.06(-0.70%)
Jan 18, 2017
8.422
8.438
8.351
8.407
192,134
-0.04(-0.42%)
Jan 17, 2017
8.422
8.443
8.336
8.443
244,765
+0.06(+0.67%)
Jan 13, 2017
8.387
8.387
8.387
0
+0.05(+0.55%)
Jan 12, 2017
8.361
8.361
8.260
8.341
157,172
+0.02(+0.24%)
Jan 11, 2017
8.265
8.356
8.239
8.321
225,196
+0.07(+0.86%)
Jan 10, 2017
8.239
8.275
8.199
8.250
193,484
+0.02(+0.25%)
Jan 09, 2017
8.382
8.389
8.229
8.229
192,980
-0.17(-2.06%)
Jan 06, 2017
8.351
8.412
8.341
8.402
128,974
+0.05(+0.55%)
Jan 05, 2017
8.331
8.356
8.265
8.356
209,197
-0.01(-0.12%)
Jan 04, 2017
8.250
8.377
8.250
8.367
318,321
+0.09(+1.11%)
Jan 03, 2017
8.265
8.295
8.219
8.275
309,987
+0.13(+1.61%)
Dec 30, 2016
8.144
8.144
8.144
0
-0.05(-0.55%)
Dec 29, 2016
8.078
8.209
8.078
8.189
244,323
+0.08(+1.00%)
Dec 28, 2016
8.139
8.157
8.068
8.108
365,993
-0.03(-0.37%)
Dec 27, 2016
8.083
8.144
8.053
8.139
294,653
+0.06(+0.69%)
Dec 23, 2016
8.083
8.083
8.083
0
-0.04(-0.44%)
Dec 22, 2016
8.063
8.124
8.038
8.119
399,557
+0.08(+1.00%)
Dec 21, 2016
8.058
8.078
8.011
8.038
344,851
+0.03(+0.38%)
Dec 20, 2016
8.038
8.073
7.992
8.008
440,645
-0.02(-0.19%)
Dec 19, 2016
8.144
8.144
8.002
8.023
240,819
-0.12(-1.43%)
Dec 16, 2016
8.134
8.164
8.033
8.139
265,353
+0.04(+0.44%)
Dec 15, 2016
8.134
8.184
8.073
8.103
233,224
-0.07(-0.86%)
Dec 14, 2016
8.149
8.230
8.134
8.174
267,141
-0.07(-0.80%)
Dec 13, 2016
8.048
8.265
8.008
8.240
633,061
+0.21(+2.58%)
Dec 12, 2016
8.214
8.219
8.008
8.033
362,759
-0.05(-0.56%)
Dec 09, 2016
8.088
8.111
8.023
8.078
346,351
-0.02(-0.19%)
Dec 08, 2016
8.149
8.149
8.018
8.093
368,021
+0.01(+0.06%)
Dec 07, 2016
8.119
8.174
8.073
8.088
286,745
-0.05(-0.56%)
Dec 06, 2016
7.997
8.134
7.952
8.134
273,267
+0.07(+0.81%)
Dec 05, 2016
8.280
8.280
8.053
8.068
340,286
-0.22(-2.68%)
Dec 02, 2016
8.361
8.366
8.174
8.290
324,820
-0.13(-1.56%)
Dec 01, 2016
8.704
8.704
8.356
8.421
257,406
-0.22(-2.52%)
Nov 30, 2016
8.333
8.694
8.333
8.639
422,177
+0.42(+5.12%)
Nov 29, 2016
7.998
8.248
7.938
8.218
538,478
+0.11(+1.30%)
Nov 28, 2016
8.168
8.168
8.033
8.113
166,864
-0.02(-0.18%)
Nov 25, 2016
8.123
8.213
8.118
8.128
59,382
+0.03(+0.37%)
Nov 23, 2016
8.098
8.098
8.098
0
+0.02(+0.19%)
Nov 22, 2016
8.158
8.198
7.777
8.083
799,652
-0.01(-0.12%)
Nov 21, 2016
8.058
8.108
7.988
8.093
236,969
+0.16(+1.96%)
Nov 18, 2016
7.902
7.955
7.857
7.938
208,722
+0.00(+0.00%)
Nov 17, 2016
8.058
8.143
7.852
7.938
317,072
-0.09(-1.12%)
Nov 16, 2016
8.033
8.078
7.979
8.028
159,986
-0.05(-0.62%)
Nov 15, 2016
7.948
8.093
7.933
8.078
428,444
+0.26(+3.33%)
Nov 14, 2016
7.672
7.902
7.672
7.817
477,880
+0.09(+1.17%)
Nov 11, 2016
7.877
7.877
7.677
7.727
351,452
-0.19(-2.41%)
Nov 10, 2016
7.607
8.263
7.607
7.917
530,041
+0.26(+3.34%)
Nov 09, 2016
7.291
7.772
7.271
7.662
646,870
+0.30(+4.01%)
Nov 08, 2016
7.291
7.406
7.286
7.366
332,863
+0.04(+0.48%)
Nov 07, 2016
7.381
7.434
7.326
7.331
153,095
-0.03(-0.34%)
Nov 04, 2016
7.446
7.497
7.346
7.356
160,947
-0.07(-0.94%)
Nov 03, 2016
7.552
7.587
7.421
7.426
253,066
-0.14(-1.85%)
Nov 02, 2016
7.687
7.687
7.531
7.567
146,485
-0.16(-2.08%)
Nov 01, 2016
7.787
7.835
7.617
7.727
330,925
-0.06(-0.78%)
Oct 31, 2016
7.783
7.798
7.713
7.788
257,636
-0.01(-0.19%)
Oct 28, 2016
7.758
7.833
7.733
7.803
219,453
-0.00(-0.06%)
Oct 27, 2016
7.892
7.897
7.803
7.808
201,290
-0.06(-0.76%)
Oct 26, 2016
7.883
7.932
7.848
7.868
226,109
-0.04(-0.57%)
Oct 25, 2016
7.977
8.028
7.902
7.912
146,665
-0.12(-1.49%)
Oct 24, 2016
7.992
8.042
7.955
8.032
227,032
+0.07(+0.94%)
Oct 21, 2016
7.947
7.987
7.932
7.957
154,077
+0.00(+0.00%)
Oct 20, 2016
7.843
7.977
7.838
7.957
191,457
+0.06(+0.82%)
Oct 19, 2016
7.897
7.907
7.838
7.892
134,653
+0.06(+0.76%)
Oct 18, 2016
7.873
7.873
7.748
7.833
135,317
+0.07(+0.90%)
Oct 17, 2016
7.868
7.883
7.733
7.763
235,381
-0.07(-0.95%)
Oct 14, 2016
7.883
7.897
7.793
7.838
233,913
-0.01(-0.13%)
Oct 13, 2016
7.848
7.897
7.788
7.848
317,680
-0.08(-1.07%)
Oct 12, 2016
7.883
7.947
7.858
7.932
213,767
+0.00(+0.00%)
Oct 11, 2016
8.002
8.002
7.868
7.932
218,301
-0.05(-0.62%)
Oct 10, 2016
7.957
7.992
7.952
7.982
202,316
+0.07(+0.94%)
Oct 07, 2016
7.942
7.987
7.902
7.907
130,179
-0.03(-0.38%)
Oct 06, 2016
7.997
8.007
7.907
7.937
193,933
-0.01(-0.19%)
Oct 05, 2016
8.017
8.047
7.947
7.952
194,387
-0.02(-0.31%)
Oct 04, 2016
8.101
8.132
7.917
7.977
199,494
-0.12(-1.53%)
Oct 03, 2016
8.191
8.191
8.091
8.101
109,679
-0.08(-0.92%)
Sep 30, 2016
8.177
8.206
8.093
8.177
211,305
+0.07(+0.91%)
Sep 29, 2016
8.132
8.172
8.057
8.103
263,978
+0.00(+0.00%)
Sep 28, 2016
7.999
8.105
7.885
8.103
247,942
+0.15(+1.86%)
Sep 27, 2016
7.910
7.974
7.905
7.955
207,729
-0.06(-0.74%)
Sep 26, 2016
8.034
8.034
7.964
8.014
150,945
+0.00(+0.00%)
Sep 23, 2016
8.083
8.088
7.994
8.014
144,322
-0.06(-0.80%)
Sep 22, 2016
8.073
8.103
8.014
8.078
194,791
+0.11(+1.36%)
Sep 21, 2016
7.890
7.979
7.841
7.969
139,695
+0.18(+2.28%)
Sep 20, 2016
7.851
7.879
7.787
7.792
184,183
-0.08(-1.07%)
Sep 19, 2016
7.821
7.887
7.802
7.876
165,107
+0.13(+1.72%)
Sep 16, 2016
7.727
7.767
7.703
7.742
102,199
-0.01(-0.19%)
Sep 15, 2016
7.777
7.795
7.727
7.757
177,717
+0.02(+0.32%)
Sep 14, 2016
7.663
7.816
7.663
7.732
139,314
+0.03(+0.45%)
Sep 13, 2016
7.841
7.866
7.634
7.698
220,214
-0.20(-2.50%)
Sep 12, 2016
7.841
7.950
7.836
7.895
195,364
+0.00(+0.06%)
Sep 09, 2016
8.039
8.039
7.858
7.890
183,821
-0.18(-2.26%)
Sep 08, 2016
8.083
8.098
8.005
8.073
247,875
+0.08(+1.05%)
Sep 07, 2016
8.029
8.029
7.979
7.989
139,531
+0.02(+0.25%)
Sep 06, 2016
7.821
7.974
7.821
7.969
266,953
+0.12(+1.51%)
Sep 02, 2016
7.693
7.851
7.851
7.851
193,815
+0.19(+2.45%)
Sep 01, 2016
7.604
7.683
7.579
7.663
239,721
+0.04(+0.57%)
Aug 31, 2016
7.674
7.674
7.590
7.620
380,915
-0.05(-0.70%)
Aug 30, 2016
7.791
7.791
7.654
7.674
254,618
-0.07(-0.89%)
Aug 29, 2016
7.850
7.850
7.736
7.742
436,661
-0.09(-1.19%)
Aug 26, 2016
7.879
7.933
7.791
7.835
386,276
+0.00(+0.06%)
Aug 25, 2016
7.923
7.923
7.816
7.830
461,242
-0.11(-1.36%)
Aug 24, 2016
8.007
8.041
7.914
7.938
250,418
-0.08(-0.98%)
Aug 23, 2016
8.017
8.046
7.987
8.017
217,107
+0.03(+0.37%)
Aug 22, 2016
7.923
7.987
7.884
7.987
338,771
+0.00(+0.00%)
Aug 19, 2016
8.031
8.031
7.953
7.987
234,184
-0.05(-0.67%)
Aug 18, 2016
8.002
8.085
7.973
8.041
503,596
+0.07(+0.86%)
Aug 17, 2016
7.904
7.997
7.865
7.972
426,528
+0.06(+0.74%)
Aug 16, 2016
7.914
7.933
7.840
7.914
410,221
+0.07(+0.94%)
Aug 15, 2016
7.835
7.870
7.791
7.840
346,351
+0.07(+0.88%)
Aug 12, 2016
7.732
7.791
7.713
7.772
142,308
+0.08(+1.02%)
Aug 11, 2016
7.688
7.742
7.634
7.693
356,824
+0.09(+1.22%)
Aug 10, 2016
7.737
7.737
7.541
7.600
202,721
-0.10(-1.27%)
Aug 09, 2016
7.786
7.786
7.649
7.698
245,682
-0.03(-0.44%)
Aug 08, 2016
7.625
7.772
7.605
7.732
333,188
+0.16(+2.14%)
Aug 05, 2016
7.551
7.605
7.502
7.571
99,401
+0.03(+0.39%)
Aug 04, 2016
7.536
7.610
7.502
7.541
182,436
-0.01(-0.13%)
Aug 03, 2016
7.463
7.615
7.448
7.551
294,382
+0.09(+1.25%)
Aug 02, 2016
7.507
7.579
7.429
7.458
300,719
-0.05(-0.65%)
Aug 01, 2016
7.659
7.665
7.502
7.507
201,330
-0.18(-2.37%)
Jul 29, 2016
7.660
7.747
7.650
7.689
280,305
-0.03(-0.38%)
Jul 28, 2016
7.709
7.781
7.665
7.718
178,916
+0.00(+0.06%)
Jul 27, 2016
7.772
7.830
7.679
7.713
162,617
-0.01(-0.13%)
Jul 26, 2016
7.665
7.782
7.650
7.723
291,416
+0.06(+0.83%)
Jul 25, 2016
7.679
7.684
7.606
7.660
293,657
-0.03(-0.38%)
Jul 22, 2016
7.611
7.709
7.577
7.689
274,013
+0.12(+1.54%)
Jul 21, 2016
7.626
7.660
7.553
7.572
176,849
-0.02(-0.26%)
Jul 20, 2016
7.480
7.602
7.446
7.592
229,316
+0.09(+1.17%)
Jul 19, 2016
7.499
7.559
7.451
7.504
199,691
-0.03(-0.45%)
Jul 18, 2016
7.475
7.568
7.392
7.538
269,025
+0.07(+0.91%)
Jul 15, 2016
7.533
7.538
7.373
7.470
179,670
+0.02(+0.26%)
Jul 14, 2016
7.509
7.587
7.423
7.451
264,320
-0.03(-0.45%)
Jul 13, 2016
7.572
7.572
7.402
7.485
275,997
-0.09(-1.16%)
Jul 12, 2016
7.572
7.616
7.538
7.572
224,089
+0.09(+1.17%)
Jul 11, 2016
7.446
7.495
7.378
7.485
326,809
+0.05(+0.72%)
Jul 08, 2016
7.490
7.378
7.349
7.431
346,338
+0.05(+0.73%)
Jul 07, 2016
7.533
7.602
7.344
7.378
242,574
-0.09(-1.24%)
Jul 06, 2016
7.417
7.485
7.373
7.470
131,540
+0.02(+0.26%)
Jul 05, 2016
7.388
7.485
7.388
7.451
198,424
-0.12(-1.54%)
Jul 01, 2016
7.538
7.568
7.568
7.568
126,247
+0.02(+0.31%)
Jun 30, 2016
7.505
7.559
7.409
7.544
337,854
+0.05(+0.64%)
Jun 29, 2016
7.520
7.534
7.467
7.496
258,299
+0.09(+1.17%)
Jun 28, 2016
7.332
7.438
7.283
7.409
327,260
+0.28(+3.93%)
Jun 27, 2016
7.245
7.332
7.008
7.129
344,241
-0.24(-3.21%)
Jun 24, 2016
7.312
7.554
7.587
7.365
335,568
-0.22(-2.93%)
Jun 23, 2016
7.641
7.641
7.505
7.587
326,508
+0.09(+1.16%)
Jun 22, 2016
7.491
7.544
7.428
7.501
169,911
+0.01(+0.13%)
Jun 21, 2016
7.419
7.520
7.380
7.491
209,394
+0.09(+1.17%)
Jun 20, 2016
7.462
7.476
7.380
7.404
217,660
+0.03(+0.46%)
Jun 17, 2016
7.380
7.419
7.283
7.370
266,709
+0.11(+1.46%)
Jun 16, 2016
7.119
7.298
7.032
7.264
415,015
+0.12(+1.62%)
Jun 15, 2016
7.163
7.225
7.086
7.148
399,634
+0.00(+0.07%)
Jun 14, 2016
7.192
7.235
7.095
7.143
474,427
-0.09(-1.20%)
Jun 13, 2016
7.336
7.394
7.172
7.230
552,506
-0.15(-2.09%)
Jun 10, 2016
7.568
7.607
7.346
7.385
439,945
-0.28(-3.59%)
Jun 09, 2016
7.496
7.684
7.496
7.660
332,889
+0.01(+0.13%)
Jun 08, 2016
7.612
7.675
7.578
7.650
403,017
+0.08(+1.08%)
Jun 07, 2016
7.587
7.631
7.491
7.568
359,523
+0.06(+0.80%)
Jun 06, 2016
7.457
7.587
7.419
7.508
436,040
+0.08(+1.07%)
Jun 03, 2016
7.390
7.467
7.356
7.428
227,263
-0.02(-0.26%)
Jun 02, 2016
7.394
7.496
7.322
7.448
220,863
+0.00(+0.06%)
Jun 01, 2016
7.264
7.443
7.264
7.443
182,141
+0.12(+1.57%)
May 31, 2016
7.280
7.385
7.277
7.328
316,500
+0.08(+1.06%)
May 27, 2016
7.155
7.251
7.251
7.251
218,193
+0.10(+1.41%)
May 26, 2016
7.194
7.241
7.088
7.150
268,040
+0.00(+0.07%)
May 25, 2016
7.174
7.294
7.146
7.146
289,567
+0.04(+0.61%)
May 24, 2016
7.150
7.184
7.088
7.103
237,148
-0.04(-0.60%)
May 23, 2016
7.107
7.200
7.083
7.146
237,751
+0.01(+0.20%)
May 20, 2016
7.170
7.218
7.112
7.131
259,137
-0.01(-0.13%)
May 19, 2016
7.007
7.184
6.954
7.141
323,277
+0.11(+1.57%)
May 18, 2016
7.203
7.215
7.002
7.031
295,060
-0.14(-2.00%)
May 17, 2016
7.112
7.232
7.045
7.174
265,365
+0.06(+0.88%)
May 16, 2016
7.064
7.146
6.921
7.112
328,994
+0.21(+3.05%)
May 13, 2016
6.786
6.949
6.786
6.901
172,717
+0.07(+1.05%)
May 12, 2016
6.978
6.978
6.777
6.830
305,782
-0.02(-0.28%)
May 11, 2016
6.830
6.887
6.667
6.849
204,116
+0.05(+0.78%)
May 10, 2016
6.834
6.892
6.748
6.796
227,692
+0.02(+0.35%)
May 09, 2016
6.825
6.825
6.648
6.772
464,928
-0.06(-0.91%)
May 06, 2016
6.825
6.916
6.648
6.834
205,766
-0.02(-0.35%)
May 05, 2016
6.901
6.988
6.796
6.858
322,185
+0.11(+1.70%)
May 04, 2016
6.877
6.909
6.740
6.743
264,192
-0.03(-0.49%)
May 03, 2016
6.968
6.968
6.734
6.777
473,284
-0.26(-3.68%)
May 02, 2016
7.213
7.213
6.964
7.036
557,252
-0.15(-2.14%)
Apr 29, 2016
7.099
7.251
7.004
7.190
927,123
+0.25(+3.56%)
Apr 28, 2016
6.933
7.128
6.881
6.942
543,301
-0.04(-0.61%)
Apr 27, 2016
7.057
7.190
6.976
6.985
779,905
+0.01(+0.20%)
Apr 26, 2016
6.862
6.985
6.809
6.971
603,932
+0.19(+2.73%)
Apr 25, 2016
7.028
7.028
6.700
6.786
447,745
-0.21(-3.06%)
Apr 22, 2016
6.923
7.099
6.923
7.000
399,524
+0.12(+1.80%)
Apr 21, 2016
6.947
7.000
6.828
6.876
484,522
-0.01(-0.21%)
Apr 20, 2016
6.824
7.004
6.814
6.890
539,579
+0.02(+0.28%)
Apr 19, 2016
6.653
6.885
6.653
6.871
390,675
+0.23(+3.51%)
Apr 18, 2016
6.353
6.653
6.338
6.638
361,430
+0.16(+2.49%)
Apr 15, 2016
6.558
6.577
6.448
6.477
259,036
-0.09(-1.37%)
Apr 14, 2016
6.624
6.624
6.510
6.567
263,437
-0.03(-0.50%)
Apr 13, 2016
6.515
6.600
6.496
6.600
305,315
+0.02(+0.36%)
Apr 12, 2016
6.363
6.605
6.358
6.577
500,813
+0.22(+3.44%)
Apr 11, 2016
6.434
6.463
6.325
6.358
113,258
+0.02(+0.38%)
Apr 08, 2016
6.363
6.420
6.329
6.334
323,285
+0.13(+2.07%)
Apr 07, 2016
6.239
6.301
6.184
6.206
120,034
-0.05(-0.76%)
Apr 06, 2016
6.111
6.277
6.106
6.253
230,126
+0.19(+3.22%)
Apr 05, 2016
6.120
6.168
6.030
6.059
270,203
-0.10(-1.70%)
Apr 04, 2016
6.272
6.363
6.163
6.163
238,895
-0.15(-2.33%)
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.