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
Ardmore Shipping Corp
(NY:
ASC
)
22.36
-0.20 (-0.89%)
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 (%)
Apr 29, 2016
8.201
8.403
8.043
8.201
157,351
-0.03(-0.32%)
Apr 28, 2016
8.140
8.368
8.096
8.227
259,033
+0.05(+0.64%)
Apr 27, 2016
8.385
8.473
8.061
8.175
301,564
-0.19(-2.31%)
Apr 26, 2016
8.271
8.429
8.219
8.368
167,183
+0.10(+1.17%)
Apr 25, 2016
8.482
8.482
8.214
8.271
92,281
-0.23(-2.68%)
Apr 22, 2016
8.227
8.526
8.192
8.499
231,249
+0.17(+2.00%)
Apr 21, 2016
8.675
8.727
8.315
8.333
177,240
-0.35(-4.04%)
Apr 20, 2016
8.412
8.736
8.342
8.684
160,402
+0.25(+2.91%)
Apr 19, 2016
8.482
8.578
8.333
8.438
184,926
+0.00(+0.00%)
Apr 18, 2016
8.157
8.552
8.070
8.438
291,938
+0.18(+2.23%)
Apr 15, 2016
8.008
8.359
7.894
8.254
292,968
+0.18(+2.17%)
Apr 14, 2016
7.894
8.184
7.806
8.078
212,993
+0.20(+2.56%)
Apr 13, 2016
7.771
7.894
7.728
7.877
157,953
+0.12(+1.58%)
Apr 12, 2016
7.491
7.806
7.482
7.754
143,439
+0.27(+3.63%)
Apr 11, 2016
7.307
7.561
7.298
7.482
155,373
+0.21(+2.90%)
Apr 08, 2016
6.903
7.315
6.903
7.271
162,280
+0.45(+6.56%)
Apr 07, 2016
6.912
6.982
6.736
6.824
210,478
-0.17(-2.38%)
Apr 06, 2016
7.140
7.140
6.921
6.991
123,174
-0.11(-1.48%)
Apr 05, 2016
6.885
7.114
6.842
7.096
160,819
+0.19(+2.80%)
Apr 04, 2016
7.105
7.201
6.885
6.903
143,911
-0.20(-2.84%)
Apr 01, 2016
7.324
7.333
7.017
7.105
221,342
-0.31(-4.14%)
Mar 31, 2016
7.315
7.570
7.315
7.412
189,084
+0.11(+1.44%)
Mar 30, 2016
7.210
7.377
7.114
7.307
137,737
+0.18(+2.46%)
Mar 29, 2016
7.078
7.166
6.771
7.131
257,444
+0.01(+0.12%)
Mar 28, 2016
7.035
7.131
6.938
7.122
197,567
+0.09(+1.25%)
Mar 24, 2016
6.894
7.035
7.035
7.035
336,095
+0.05(+0.75%)
Mar 23, 2016
7.245
7.307
6.859
6.982
268,616
-0.32(-4.44%)
Mar 22, 2016
7.421
7.526
7.228
7.307
181,626
-0.18(-2.34%)
Mar 21, 2016
7.684
7.684
7.412
7.482
184,626
-0.25(-3.18%)
Mar 18, 2016
7.973
8.262
7.514
7.728
425,061
-0.16(-2.00%)
Mar 17, 2016
7.561
7.960
7.543
7.885
172,444
+0.35(+4.66%)
Mar 16, 2016
7.377
7.763
7.368
7.535
297,259
+0.15(+2.02%)
Mar 15, 2016
7.438
7.517
7.254
7.385
156,173
-0.05(-0.71%)
Mar 14, 2016
7.499
7.587
7.297
7.438
146,697
-0.11(-1.40%)
Mar 11, 2016
7.508
7.710
7.438
7.543
138,601
+0.11(+1.42%)
Mar 10, 2016
7.499
7.649
7.245
7.438
165,126
-0.04(-0.59%)
Mar 09, 2016
7.289
7.605
7.219
7.482
253,213
+0.25(+3.39%)
Mar 08, 2016
7.771
7.771
7.201
7.236
320,625
-0.61(-7.72%)
Mar 07, 2016
7.754
8.078
7.728
7.842
204,282
+0.07(+0.90%)
Mar 04, 2016
7.701
7.982
7.622
7.771
201,983
+0.17(+2.19%)
Mar 03, 2016
7.263
7.719
7.263
7.605
351,809
+0.40(+5.60%)
Mar 02, 2016
7.192
7.402
7.184
7.201
656,622
+0.03(+0.37%)
Mar 01, 2016
7.096
7.385
7.035
7.175
239,941
+0.12(+1.74%)
Feb 29, 2016
6.929
7.280
6.929
7.052
237,750
+0.07(+1.01%)
Feb 26, 2016
6.938
7.210
6.842
6.982
316,379
+0.12(+1.79%)
Feb 25, 2016
6.912
6.991
6.605
6.859
197,482
-0.06(-0.89%)
Feb 24, 2016
6.833
6.982
6.631
6.921
164,009
-0.02(-0.25%)
Feb 23, 2016
7.192
7.228
6.807
6.938
253,946
-0.28(-3.89%)
Feb 22, 2016
7.315
7.543
7.166
7.219
241,965
-0.04(-0.60%)
Feb 19, 2016
7.149
7.342
6.991
7.263
214,016
+0.12(+1.72%)
Feb 18, 2016
7.219
7.333
6.964
7.140
217,798
+0.02(+0.25%)
Feb 17, 2016
6.885
7.368
6.885
7.122
319,980
+0.25(+3.70%)
Feb 16, 2016
6.701
6.973
6.561
6.868
166,965
+0.30(+4.54%)
Feb 12, 2016
6.842
6.570
6.570
6.570
407,920
-0.17(-2.47%)
Feb 11, 2016
6.280
6.780
6.236
6.736
413,124
+0.28(+4.35%)
Feb 10, 2016
6.404
6.688
6.331
6.456
365,018
-0.02(-0.27%)
Feb 09, 2016
6.671
6.714
6.163
6.473
567,290
-0.26(-3.84%)
Feb 08, 2016
7.042
7.085
6.688
6.731
531,994
-0.43(-6.02%)
Feb 05, 2016
7.137
7.490
7.111
7.162
388,519
-0.22(-3.03%)
Feb 04, 2016
7.507
7.619
7.111
7.387
517,426
-0.16(-2.06%)
Feb 03, 2016
7.843
7.878
6.714
7.542
2,102,539
-0.86(-10.26%)
Feb 02, 2016
8.283
8.455
8.076
8.404
324,420
-0.12(-1.42%)
Feb 01, 2016
8.688
8.783
8.498
8.524
310,683
-0.22(-2.56%)
Jan 29, 2016
8.731
8.929
8.533
8.748
432,018
+0.06(+0.69%)
Jan 28, 2016
8.507
8.883
8.498
8.688
226,664
+0.29(+3.49%)
Jan 27, 2016
8.361
8.559
8.197
8.395
345,866
+0.01(+0.10%)
Jan 26, 2016
8.197
8.527
8.102
8.386
182,331
+0.26(+3.18%)
Jan 25, 2016
8.188
8.705
8.067
8.128
226,114
-0.22(-2.68%)
Jan 22, 2016
8.404
8.576
8.145
8.352
323,449
+0.09(+1.15%)
Jan 21, 2016
8.111
8.439
7.921
8.257
298,202
+0.21(+2.57%)
Jan 20, 2016
7.766
8.231
7.201
8.050
401,547
+0.09(+1.19%)
Jan 19, 2016
7.938
8.145
7.697
7.955
257,780
+0.03(+0.33%)
Jan 15, 2016
8.136
7.930
7.930
7.930
381,015
-0.47(-5.64%)
Jan 14, 2016
7.973
8.447
7.749
8.404
357,125
+0.42(+5.29%)
Jan 13, 2016
9.016
9.076
7.861
7.981
393,073
-1.03(-11.47%)
Jan 12, 2016
9.455
9.472
8.292
9.016
611,673
-0.27(-2.88%)
Jan 11, 2016
9.343
9.455
9.059
9.283
341,942
-0.05(-0.55%)
Jan 08, 2016
9.964
10.22
9.326
9.334
356,001
-0.62(-6.23%)
Jan 07, 2016
10.27
10.39
9.843
9.955
210,155
-0.54(-5.17%)
Jan 06, 2016
10.27
10.77
10.27
10.50
165,047
-0.02(-0.16%)
Jan 05, 2016
10.65
10.73
10.16
10.52
156,828
-0.11(-1.05%)
Jan 04, 2016
10.92
10.94
10.37
10.63
256,766
-0.34(-3.07%)
Dec 31, 2015
10.82
10.96
10.96
10.96
151,756
+0.11(+1.03%)
Dec 30, 2015
10.66
10.92
10.66
10.85
115,711
+0.15(+1.37%)
Dec 29, 2015
10.45
10.72
10.45
10.70
94,455
+0.28(+2.73%)
Dec 28, 2015
10.76
10.77
10.38
10.42
111,268
-0.34(-3.20%)
Dec 24, 2015
10.72
10.77
10.77
10.77
57,082
+0.03(+0.32%)
Dec 23, 2015
10.41
10.75
10.41
10.73
140,107
+0.34(+3.32%)
Dec 22, 2015
9.938
10.40
9.912
10.39
210,760
+0.49(+4.97%)
Dec 21, 2015
9.946
10.01
9.748
9.895
166,930
+0.00(+0.00%)
Dec 18, 2015
9.869
10.14
9.800
9.895
351,124
-0.03(-0.26%)
Dec 17, 2015
10.26
10.26
9.852
9.921
290,043
-0.26(-2.54%)
Dec 16, 2015
9.929
10.20
9.714
10.18
251,429
+0.23(+2.34%)
Dec 15, 2015
10.06
10.19
9.886
9.946
236,442
+0.10(+1.05%)
Dec 14, 2015
9.895
10.05
9.593
9.843
350,395
-0.11(-1.13%)
Dec 11, 2015
10.42
10.45
9.877
9.955
594,634
-0.60(-5.71%)
Dec 10, 2015
10.52
10.68
10.43
10.56
132,713
+0.06(+0.58%)
Dec 09, 2015
10.33
10.66
10.33
10.50
194,911
+0.10(+0.99%)
Dec 08, 2015
10.41
10.60
10.27
10.39
219,174
-0.05(-0.49%)
Dec 07, 2015
10.66
10.83
10.36
10.45
333,402
-0.22(-2.02%)
Dec 04, 2015
10.70
10.75
10.48
10.66
274,149
-0.06(-0.56%)
Dec 03, 2015
10.74
10.97
10.58
10.72
240,345
-0.02(-0.16%)
Dec 02, 2015
10.71
10.99
10.67
10.74
265,976
-0.04(-0.40%)
Dec 01, 2015
10.83
10.87
10.60
10.78
302,927
-0.01(-0.08%)
Nov 30, 2015
10.66
10.94
10.65
10.79
274,658
+0.11(+1.05%)
Nov 27, 2015
10.79
10.88
10.62
10.68
58,015
-0.14(-1.27%)
Nov 25, 2015
10.70
10.82
10.82
10.82
266,037
+0.07(+0.64%)
Nov 24, 2015
10.77
11.00
10.75
10.75
347,260
-0.02(-0.16%)
Nov 23, 2015
10.77
10.88
10.53
10.77
247,648
-0.03(-0.24%)
Nov 20, 2015
10.78
11.00
10.77
10.79
305,212
+0.01(+0.08%)
Nov 19, 2015
10.83
10.89
10.39
10.78
437,669
-0.05(-0.48%)
Nov 18, 2015
10.86
10.96
10.55
10.83
554,099
+0.02(+0.16%)
Nov 17, 2015
11.11
11.25
10.81
10.82
474,036
-0.29(-2.64%)
Nov 16, 2015
11.04
11.21
11.02
11.11
369,293
+0.06(+0.55%)
Nov 13, 2015
10.80
11.18
10.73
11.05
379,745
+0.17(+1.58%)
Nov 12, 2015
10.92
11.02
10.71
10.88
422,923
-0.11(-1.02%)
Nov 11, 2015
11.08
11.25
10.97
10.99
320,937
-0.19(-1.70%)
Nov 10, 2015
11.04
11.31
10.99
11.18
522,352
+0.08(+0.70%)
Nov 09, 2015
11.14
11.24
10.70
11.10
619,045
-0.09(-0.85%)
Nov 06, 2015
11.27
11.28
11.10
11.20
608,035
-0.07(-0.61%)
Nov 05, 2015
11.37
11.38
11.08
11.27
618,242
+0.09(+0.77%)
Nov 04, 2015
10.95
11.22
10.83
11.18
1,038,286
+0.30(+2.77%)
Nov 03, 2015
11.03
11.26
10.81
10.88
3,687,220
-1.56(-12.58%)
Nov 02, 2015
12.12
12.64
12.07
12.44
578,193
+0.37(+3.07%)
Oct 30, 2015
12.20
12.28
11.80
12.07
266,916
-0.11(-0.90%)
Oct 29, 2015
12.32
12.53
12.12
12.18
271,160
-0.01(-0.07%)
Oct 28, 2015
11.75
12.29
11.74
12.19
813,018
+0.44(+3.72%)
Oct 27, 2015
10.94
12.03
10.37
11.75
860,874
+1.40(+13.58%)
Oct 26, 2015
10.46
10.50
10.10
10.35
277,380
-0.08(-0.81%)
Oct 23, 2015
10.37
10.46
10.11
10.43
123,359
+0.09(+0.89%)
Oct 22, 2015
10.45
10.66
10.18
10.34
175,398
-0.01(-0.08%)
Oct 21, 2015
10.56
10.62
10.31
10.35
107,191
-0.21(-1.99%)
Oct 20, 2015
10.33
10.58
10.28
10.56
75,960
+0.20(+1.95%)
Oct 19, 2015
10.43
10.47
10.21
10.36
233,129
-0.13(-1.20%)
Oct 16, 2015
10.17
10.51
10.10
10.48
232,995
+0.32(+3.15%)
Oct 15, 2015
10.10
10.23
9.960
10.16
156,998
+0.11(+1.09%)
Oct 14, 2015
10.41
10.46
10.02
10.05
253,083
-0.31(-3.00%)
Oct 13, 2015
10.56
10.68
10.28
10.36
297,369
-0.24(-2.22%)
Oct 12, 2015
10.75
10.87
10.45
10.60
188,229
-0.14(-1.33%)
Oct 09, 2015
11.31
11.39
10.68
10.74
158,861
-0.57(-5.06%)
Oct 08, 2015
11.25
11.42
10.94
11.31
132,219
+0.02(+0.15%)
Oct 07, 2015
11.39
11.58
11.03
11.30
150,471
+0.00(+0.00%)
Oct 06, 2015
11.36
11.51
11.02
11.30
106,778
+0.04(+0.37%)
Oct 05, 2015
10.95
11.34
10.86
11.26
175,973
+0.49(+4.53%)
Oct 02, 2015
10.37
10.78
10.37
10.77
102,955
+0.31(+2.98%)
Oct 01, 2015
10.26
10.54
10.19
10.46
142,133
+0.29(+2.90%)
Sep 30, 2015
10.11
10.22
9.986
10.16
214,313
+0.21(+2.11%)
Sep 29, 2015
9.893
10.03
9.855
9.952
152,406
+0.08(+0.77%)
Sep 28, 2015
10.34
10.39
9.859
9.876
340,870
-0.55(-5.25%)
Sep 25, 2015
10.60
10.64
10.38
10.42
216,657
-0.02(-0.16%)
Sep 24, 2015
10.34
10.51
10.31
10.44
115,480
+0.05(+0.49%)
Sep 23, 2015
10.52
10.72
10.35
10.39
139,518
-0.13(-1.20%)
Sep 22, 2015
10.39
10.57
10.24
10.52
146,445
-0.02(-0.16%)
Sep 21, 2015
10.94
10.94
10.50
10.53
206,758
-0.33(-3.02%)
Sep 18, 2015
10.29
10.90
10.25
10.86
340,581
+0.46(+4.45%)
Sep 17, 2015
10.26
10.57
10.26
10.40
170,130
+0.10(+0.98%)
Sep 16, 2015
10.00
10.37
10.00
10.30
157,517
+0.34(+3.47%)
Sep 15, 2015
9.792
10.03
9.767
9.952
128,369
+0.17(+1.72%)
Sep 14, 2015
9.674
9.800
9.491
9.784
122,679
+0.11(+1.13%)
Sep 11, 2015
10.01
10.05
9.548
9.674
213,483
-0.36(-3.60%)
Sep 10, 2015
9.826
10.17
9.826
10.04
182,807
+0.18(+1.79%)
Sep 09, 2015
9.977
10.46
9.826
9.859
257,907
+0.03(+0.34%)
Sep 08, 2015
9.758
9.969
9.523
9.826
320,958
+0.45(+4.75%)
Sep 04, 2015
9.405
9.380
9.380
9.380
77,979
-0.16(-1.68%)
Sep 03, 2015
9.287
9.817
9.287
9.540
236,521
+0.30(+3.28%)
Sep 02, 2015
9.422
9.523
9.018
9.237
204,339
-0.10(-1.08%)
Sep 01, 2015
9.237
9.472
9.186
9.338
163,654
-0.10(-1.07%)
Aug 31, 2015
9.615
9.716
9.296
9.439
240,131
-0.26(-2.69%)
Aug 28, 2015
9.195
9.725
9.195
9.700
386,832
+0.45(+4.91%)
Aug 27, 2015
9.557
9.607
9.144
9.245
237,875
-0.22(-2.31%)
Aug 26, 2015
9.052
9.472
9.035
9.464
340,451
+0.61(+6.94%)
Aug 25, 2015
8.825
9.161
8.741
8.850
462,516
+0.40(+4.78%)
Aug 24, 2015
8.715
8.808
8.118
8.446
436,110
-0.64(-7.04%)
Aug 21, 2015
9.220
9.657
9.043
9.085
352,387
-0.49(-5.10%)
Aug 20, 2015
9.952
10.15
9.540
9.573
387,281
-0.50(-4.93%)
Aug 19, 2015
10.39
10.58
10.04
10.07
375,875
-0.39(-3.70%)
Aug 18, 2015
10.75
10.87
10.40
10.46
315,743
-0.29(-2.74%)
Aug 17, 2015
10.79
10.94
10.72
10.75
217,574
-0.06(-0.54%)
Aug 14, 2015
10.89
11.06
10.72
10.81
155,525
-0.10(-0.92%)
Aug 13, 2015
10.42
11.07
10.31
10.91
460,546
+0.50(+4.77%)
Aug 12, 2015
10.81
10.91
10.11
10.41
637,648
-0.44(-4.03%)
Aug 11, 2015
10.83
10.98
10.78
10.85
252,263
-0.07(-0.62%)
Aug 10, 2015
11.15
11.17
10.84
10.92
209,583
-0.19(-1.67%)
Aug 07, 2015
11.14
11.31
11.10
11.10
162,467
-0.03(-0.23%)
Aug 06, 2015
11.37
11.53
11.05
11.13
267,263
-0.25(-2.22%)
Aug 05, 2015
10.99
11.85
10.99
11.38
375,527
+0.40(+3.60%)
Aug 04, 2015
11.26
11.32
10.73
10.99
604,402
+0.08(+0.69%)
Aug 03, 2015
11.04
11.15
10.81
10.91
380,140
-0.14(-1.29%)
Jul 31, 2015
11.57
11.58
11.00
11.05
211,732
-0.47(-4.09%)
Jul 30, 2015
11.59
11.64
11.30
11.53
190,277
-0.05(-0.44%)
Jul 29, 2015
11.84
11.91
11.57
11.58
230,726
-0.08(-0.65%)
Jul 28, 2015
11.51
11.78
11.45
11.65
196,117
+0.09(+0.79%)
Jul 27, 2015
11.69
11.83
11.43
11.56
266,182
-0.18(-1.56%)
Jul 24, 2015
11.61
11.91
11.49
11.74
338,317
+0.23(+2.03%)
Jul 23, 2015
12.09
12.31
11.50
11.51
356,960
-0.53(-4.44%)
Jul 22, 2015
12.21
12.43
11.99
12.04
427,972
-0.17(-1.37%)
Jul 21, 2015
12.32
12.59
11.91
12.21
366,756
-0.03(-0.27%)
Jul 20, 2015
11.97
12.58
11.88
12.24
604,616
+0.33(+2.81%)
Jul 17, 2015
11.05
11.96
10.99
11.91
683,254
+0.84(+7.54%)
Jul 16, 2015
10.75
11.28
10.75
11.07
820,882
+0.39(+3.67%)
Jul 15, 2015
10.61
10.79
10.58
10.68
453,801
+0.33(+3.23%)
Jul 14, 2015
10.13
10.50
10.13
10.35
359,586
+0.19(+1.89%)
Jul 13, 2015
9.906
10.25
9.906
10.16
140,584
+0.26(+2.62%)
Jul 10, 2015
9.822
10.02
9.814
9.897
298,030
+0.14(+1.46%)
Jul 09, 2015
9.722
9.847
9.672
9.755
329,775
+0.04(+0.43%)
Jul 08, 2015
9.797
9.897
9.705
9.714
165,141
-0.14(-1.44%)
Jul 07, 2015
9.688
10.12
9.546
9.856
323,562
+0.17(+1.72%)
Jul 06, 2015
10.01
10.03
9.672
9.688
165,872
-0.39(-3.89%)
Jul 02, 2015
10.21
10.08
10.08
10.08
58,907
-0.12(-1.15%)
Jul 01, 2015
10.13
10.26
10.09
10.20
108,500
+0.08(+0.83%)
Jun 30, 2015
10.10
10.18
9.964
10.11
93,761
+0.05(+0.50%)
Jun 29, 2015
10.21
10.37
10.01
10.06
105,537
-0.23(-2.19%)
Jun 26, 2015
10.54
10.59
10.25
10.29
229,516
-0.18(-1.75%)
Jun 25, 2015
10.62
10.62
10.46
10.47
64,188
-0.05(-0.48%)
Jun 24, 2015
10.76
10.77
10.45
10.52
148,739
-0.22(-2.02%)
Jun 23, 2015
10.31
10.81
10.25
10.74
182,178
+0.48(+4.64%)
Jun 22, 2015
10.23
10.34
10.11
10.26
60,054
+0.11(+1.07%)
Jun 19, 2015
10.16
10.31
10.11
10.16
151,314
+0.01(+0.08%)
Jun 18, 2015
10.04
10.33
9.926
10.15
199,350
+0.23(+2.36%)
Jun 17, 2015
10.05
10.24
9.897
9.914
190,198
-0.08(-0.84%)
Jun 16, 2015
9.897
10.08
9.705
9.998
278,443
+0.08(+0.76%)
Jun 15, 2015
9.981
10.13
9.847
9.922
325,473
-0.02(-0.17%)
Jun 12, 2015
9.638
10.07
9.605
9.939
453,708
+0.33(+3.39%)
Jun 11, 2015
9.755
9.780
9.530
9.613
349,249
-0.12(-1.20%)
Jun 10, 2015
9.722
9.998
9.647
9.730
710,644
+0.10(+1.04%)
Jun 09, 2015
9.496
9.647
9.396
9.630
211,766
+0.14(+1.50%)
Jun 08, 2015
9.563
9.739
9.480
9.488
139,722
+0.00(+0.00%)
Jun 05, 2015
9.480
9.680
9.455
9.488
152,352
-0.03(-0.35%)
Jun 04, 2015
9.772
9.805
9.313
9.521
229,152
-0.30(-3.06%)
Jun 03, 2015
9.814
10.02
9.789
9.822
203,091
+0.03(+0.34%)
Jun 02, 2015
9.638
10.14
9.638
9.789
143,611
+0.14(+1.47%)
Jun 01, 2015
9.772
9.780
9.555
9.647
129,621
-0.06(-0.60%)
May 29, 2015
9.998
10.05
9.538
9.705
285,376
-0.31(-3.09%)
May 28, 2015
9.897
10.06
9.755
10.01
114,698
+0.06(+0.59%)
May 27, 2015
10.12
10.20
9.864
9.956
162,982
-0.08(-0.83%)
May 26, 2015
10.38
10.48
10.02
10.04
196,822
-0.37(-3.53%)
May 22, 2015
10.45
10.41
10.41
10.41
170,375
-0.03(-0.24%)
May 21, 2015
10.61
11.11
10.26
10.43
533,111
-0.12(-1.11%)
May 20, 2015
10.35
10.57
10.25
10.55
261,381
+0.24(+2.35%)
May 19, 2015
10.30
10.51
10.22
10.31
238,227
-0.01(-0.08%)
May 18, 2015
10.30
10.58
10.10
10.31
198,624
-0.15(-1.44%)
May 15, 2015
10.21
10.57
10.06
10.47
154,106
+0.21(+2.04%)
May 14, 2015
10.24
10.44
10.14
10.26
122,751
+0.08(+0.74%)
May 13, 2015
10.04
10.21
9.989
10.18
130,358
+0.21(+2.09%)
May 12, 2015
9.981
10.26
9.897
9.972
308,904
+0.01(+0.08%)
May 11, 2015
10.37
10.51
9.931
9.964
200,447
-0.40(-3.87%)
May 08, 2015
10.43
10.54
10.14
10.37
140,075
+0.01(+0.08%)
May 07, 2015
10.31
10.47
10.04
10.36
243,911
+0.07(+0.65%)
May 06, 2015
10.27
10.48
10.01
10.29
402,698
+0.10(+0.98%)
May 05, 2015
10.02
10.49
9.747
10.19
471,813
+0.28(+2.87%)
May 04, 2015
9.972
10.17
9.872
9.906
95,981
-0.03(-0.34%)
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.