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
Brazil Bull 3X Direxion
(NY:
BRZU
)
79.96
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 28, 2017
1080
1146
1076
1141
5,659
+40.42(+3.67%)
Apr 27, 2017
1140
1143
1078
1101
5,732
-16.46(-1.47%)
Apr 26, 2017
1099
1138
1083
1118
7,548
-29.45(-2.57%)
Apr 25, 2017
1094
1152
1083
1147
10,527
+1.73(+0.15%)
Apr 24, 2017
1144
1164
1134
1145
12,802
+92.99(+8.84%)
Apr 21, 2017
1081
1094
1051
1052
12,842
-21.08(-1.96%)
Apr 20, 2017
1121
1124
1054
1073
11,875
-10.40(-0.96%)
Apr 19, 2017
1167
1174
1083
1084
10,254
-75.94(-6.55%)
Apr 18, 2017
1164
1214
1145
1160
7,810
-26.57(-2.24%)
Apr 17, 2017
1122
1187
1110
1186
12,858
+127.63(+12.06%)
Apr 13, 2017
1138
1146
1055
1059
14,207
-78.25(-6.88%)
Apr 12, 2017
1141
1141
1105
1137
9,318
-6.93(-0.61%)
Apr 11, 2017
1159
1171
1072
1144
15,419
-6.07(-0.53%)
Apr 10, 2017
1167
1169
1121
1150
7,511
+8.09(+0.71%)
Apr 07, 2017
1154
1204
1125
1142
8,246
+19.35(+1.72%)
Apr 06, 2017
1166
1207
1109
1122
10,763
-60.64(-5.13%)
Apr 05, 2017
1280
1301
1181
1183
8,073
-78.55(-6.23%)
Apr 04, 2017
1210
1266
1194
1262
3,919
+31.48(+2.56%)
Apr 03, 2017
1210
1234
1192
1230
3,777
+41.00(+3.45%)
Mar 31, 2017
1163
1220
1144
1189
6,737
+1.16(+0.10%)
Mar 30, 2017
1219
1240
1180
1188
7,373
-50.83(-4.10%)
Mar 29, 2017
1167
1241
1167
1239
9,640
+76.53(+6.58%)
Mar 28, 2017
1162
1180
1139
1162
7,397
+10.97(+0.95%)
Mar 27, 2017
1107
1157
1097
1151
9,602
-8.95(-0.77%)
Mar 24, 2017
1130
1167
1117
1160
7,829
+48.80(+4.39%)
Mar 23, 2017
1102
1145
1094
1111
10,962
-37.54(-3.27%)
Mar 22, 2017
1117
1178
1094
1149
13,908
+22.52(+2.00%)
Mar 21, 2017
1247
1266
1119
1126
14,089
-127.73(-10.18%)
Mar 20, 2017
1158
1262
1152
1254
9,720
+75.47(+6.40%)
Mar 17, 2017
1264
1272
1166
1179
6,182
-64.11(-5.16%)
Mar 16, 2017
1286
1288
1230
1243
6,676
-25.99(-2.05%)
Mar 15, 2017
1155
1277
1123
1269
11,622
+134.28(+11.84%)
Mar 14, 2017
1175
1193
1128
1135
6,763
-66.13(-5.51%)
Mar 13, 2017
1191
1213
1170
1201
4,026
+25.12(+2.14%)
Mar 10, 2017
1193
1197
1150
1176
8,064
+67.00(+6.04%)
Mar 09, 2017
1153
1160
1093
1109
8,556
-44.76(-3.88%)
Mar 08, 2017
1211
1213
1124
1153
13,890
-110.89(-8.77%)
Mar 07, 2017
1310
1316
1259
1264
4,613
-13.86(-1.08%)
Mar 06, 2017
1341
1341
1272
1278
5,670
-52.26(-3.93%)
Mar 03, 2017
1274
1335
1241
1330
15,216
+110.01(+9.01%)
Mar 02, 2017
1318
1329
1219
1220
11,951
-159.97(-11.59%)
Mar 01, 2017
1319
1385
1314
1380
13,498
+121.57(+9.66%)
Feb 28, 2017
1344
1344
1251
1259
11,998
-87.21(-6.48%)
Feb 27, 2017
1316
1370
1316
1346
7,961
+23.10(+1.75%)
Feb 24, 2017
1380
1385
1322
1323
13,764
-135.43(-9.29%)
Feb 23, 2017
1588
1597
1454
1458
7,271
-66.12(-4.34%)
Feb 22, 2017
1504
1527
1492
1524
5,220
+11.84(+0.78%)
Feb 21, 2017
1504
1515
1473
1513
7,237
+86.91(+6.10%)
Feb 17, 2017
1426
1426
1426
0
-18.77(-1.30%)
Feb 16, 2017
1545
1547
1436
1444
15,476
-73.05(-4.81%)
Feb 15, 2017
1422
1522
1411
1517
15,170
+118.10(+8.44%)
Feb 14, 2017
1364
1404
1306
1399
8,251
+49.38(+3.66%)
Feb 13, 2017
1341
1372
1324
1350
8,381
+26.57(+2.01%)
Feb 10, 2017
1281
1335
1280
1323
9,930
+77.96(+6.26%)
Feb 09, 2017
1255
1276
1227
1245
9,456
-15.30(-1.21%)
Feb 08, 2017
1194
1268
1191
1261
7,932
+59.19(+4.93%)
Feb 07, 2017
1226
1235
1198
1202
4,185
-4.90(-0.41%)
Feb 06, 2017
1237
1250
1201
1206
9,511
-54.29(-4.31%)
Feb 03, 2017
1258
1296
1246
1261
8,123
+25.12(+2.03%)
Feb 02, 2017
1234
1256
1213
1236
5,713
+21.37(+1.76%)
Feb 01, 2017
1231
1237
1201
1214
6,941
+20.21(+1.69%)
Jan 31, 2017
1232
1241
1187
1194
8,613
-10.68(-0.89%)
Jan 30, 2017
1242
1247
1199
1205
5,867
-77.68(-6.06%)
Jan 27, 2017
1270
1287
1259
1282
4,441
+16.46(+1.30%)
Jan 26, 2017
1258
1272
1236
1266
9,816
-37.25(-2.86%)
Jan 25, 2017
1282
1305
1271
1303
9,099
+56.60(+4.54%)
Jan 24, 2017
1241
1267
1226
1247
11,184
-29.17(-2.29%)
Jan 23, 2017
1197
1277
1189
1276
11,526
+95.58(+8.10%)
Jan 20, 2017
1153
1183
1127
1180
6,186
+52.27(+4.63%)
Jan 19, 2017
1133
1133
1095
1128
6,539
+37.54(+3.44%)
Jan 18, 2017
1122
1136
1085
1090
8,357
-44.18(-3.89%)
Jan 17, 2017
1095
1155
1077
1135
7,977
+27.43(+2.48%)
Jan 13, 2017
1107
1107
1107
0
-51.98(-4.48%)
Jan 12, 2017
1155
1175
1140
1159
15,033
+37.25(+3.32%)
Jan 11, 2017
1010
1131
993.64
1122
18,096
+70.75(+6.73%)
Jan 10, 2017
1066
1076
1036
1051
6,898
+32.92(+3.23%)
Jan 09, 2017
1044
1062
1015
1018
11,848
-0.29(-0.03%)
Jan 06, 2017
1031
1039
999.70
1018
8,506
-40.72(-3.84%)
Jan 05, 2017
1023
1073
1023
1059
19,620
+43.32(+4.26%)
Jan 04, 2017
1005
1026
997.10
1016
14,623
+31.48(+3.20%)
Jan 03, 2017
950.61
996.96
950.03
984.39
14,725
+87.78(+9.79%)
Dec 30, 2016
896.61
896.61
896.61
0
-24.54(-2.66%)
Dec 29, 2016
891.12
931.55
884.77
921.16
14,307
+44.76(+5.11%)
Dec 28, 2016
843.77
885.35
843.77
876.40
12,506
+43.32(+5.20%)
Dec 27, 2016
833.95
840.59
821.24
833.08
6,367
+15.02(+1.84%)
Dec 23, 2016
818.07
818.07
818.07
0
+66.99(+8.92%)
Dec 22, 2016
747.03
768.40
731.73
751.07
9,242
+6.64(+0.89%)
Dec 21, 2016
766.09
767.82
734.62
744.43
6,031
+12.42(+1.70%)
Dec 20, 2016
737.50
740.10
714.62
732.02
6,793
+28.30(+4.02%)
Dec 19, 2016
755.70
755.70
700.25
703.72
12,845
-30.03(-4.09%)
Dec 16, 2016
759.74
775.04
728.26
733.75
15,556
-24.26(-3.20%)
Dec 15, 2016
736.35
767.25
716.71
758.00
25,834
+24.55(+3.35%)
Dec 14, 2016
818.36
831.50
725.37
733.46
20,534
-92.12(-11.16%)
Dec 13, 2016
827.88
847.81
803.05
825.58
9,071
+21.08(+2.62%)
Dec 12, 2016
825.00
840.01
794.97
804.50
8,549
-29.45(-3.53%)
Dec 09, 2016
839.73
870.80
829.91
833.95
13,916
-15.31(-1.80%)
Dec 08, 2016
850.12
862.83
827.02
849.25
9,480
-17.90(-2.06%)
Dec 07, 2016
850.70
872.64
828.75
867.16
15,413
+45.34(+5.52%)
Dec 06, 2016
773.89
845.79
767.82
821.82
18,262
+38.69(+4.94%)
Dec 05, 2016
762.62
788.33
760.89
783.13
11,816
+29.45(+3.91%)
Dec 02, 2016
750.50
781.11
736.35
753.67
14,453
+15.88(+2.15%)
Dec 01, 2016
833.37
836.84
730.77
737.79
42,587
-165.75(-18.34%)
Nov 30, 2016
927.51
948.59
885.93
903.54
26,028
+28.30(+3.23%)
Nov 29, 2016
908.45
913.45
861.09
875.24
16,744
-59.77(-6.39%)
Nov 28, 2016
898.63
961.29
882.17
935.02
23,643
+65.26(+7.50%)
Nov 25, 2016
867.16
891.12
858.21
869.76
12,119
-61.51(-6.60%)
Nov 23, 2016
931.26
931.26
931.26
0
-29.16(-3.04%)
Nov 22, 2016
984.11
988.73
921.45
960.43
18,132
+38.41(+4.17%)
Nov 21, 2016
898.34
934.15
898.34
922.02
16,757
+81.72(+9.73%)
Nov 18, 2016
860.23
869.47
824.42
840.30
17,584
+16.46(+2.00%)
Nov 17, 2016
861.38
885.93
809.69
823.84
24,076
-50.82(-5.81%)
Nov 16, 2016
846.08
881.60
829.62
874.66
19,835
-32.34(-3.57%)
Nov 15, 2016
867.16
912.49
854.16
907.01
28,871
+79.41(+9.60%)
Nov 14, 2016
798.14
833.08
740.97
827.60
20,060
-12.71(-1.51%)
Nov 11, 2016
838.86
866.90
730.86
840.30
33,216
-73.35(-8.03%)
Nov 10, 2016
1020
1055
888.24
913.65
32,906
-285.30(-23.80%)
Nov 09, 2016
1178
1284
1176
1199
15,717
-126.48(-9.54%)
Nov 08, 2016
1262
1362
1236
1325
11,863
+30.33(+2.34%)
Nov 07, 2016
1248
1299
1245
1295
10,191
+176.14(+15.74%)
Nov 04, 2016
1133
1190
1103
1119
8,791
-15.30(-1.35%)
Nov 03, 2016
1200
1235
1126
1134
7,979
-19.93(-1.73%)
Nov 02, 2016
1189
1221
1123
1154
11,252
-65.84(-5.40%)
Nov 01, 2016
1358
1364
1183
1220
11,162
-150.73(-11.00%)
Oct 31, 2016
1384
1402
1357
1371
6,733
+41.00(+3.08%)
Oct 28, 2016
1356
1385
1295
1330
8,214
-44.18(-3.22%)
Oct 27, 2016
1427
1435
1370
1374
6,353
-4.04(-0.29%)
Oct 26, 2016
1365
1415
1340
1378
6,332
-39.85(-2.81%)
Oct 25, 2016
1389
1437
1353
1418
5,543
+8.09(+0.57%)
Oct 24, 2016
1443
1454
1402
1410
5,679
+34.25(+2.49%)
Oct 21, 2016
1336
1388
1330
1375
6,055
-0.76(-0.06%)
Oct 20, 2016
1304
1390
1297
1376
7,419
+57.18(+4.33%)
Oct 19, 2016
1354
1362
1311
1319
6,453
-11.55(-0.87%)
Oct 18, 2016
1292
1340
1262
1331
8,794
+90.87(+7.33%)
Oct 17, 2016
1195
1247
1193
1240
9,387
+41.67(+3.48%)
Oct 14, 2016
1213
1240
1185
1198
8,713
+22.23(+1.89%)
Oct 13, 2016
1116
1185
1094
1176
10,536
+36.68(+3.22%)
Oct 12, 2016
1149
1169
1119
1139
8,000
-15.60(-1.35%)
Oct 11, 2016
1170
1170
1129
1155
8,089
-22.81(-1.94%)
Oct 10, 2016
1170
1187
1156
1178
6,461
+35.81(+3.14%)
Oct 07, 2016
1150
1161
1086
1142
8,801
+30.03(+2.70%)
Oct 06, 2016
1079
1120
1063
1112
6,835
+20.50(+1.88%)
Oct 05, 2016
1063
1102
1052
1091
11,574
+76.81(+7.57%)
Oct 04, 2016
1059
1070
994.50
1014
14,038
-56.31(-5.26%)
Oct 03, 2016
1002
1078
988.73
1071
13,114
+85.48(+8.68%)
Sep 30, 2016
1004
1013
969.09
985.26
6,106
+8.37(+0.86%)
Sep 29, 2016
1059
1074
958.41
976.89
10,535
-82.30(-7.77%)
Sep 28, 2016
1020
1072
981.19
1059
10,628
+52.27(+5.19%)
Sep 27, 2016
981.22
1009
938.48
1007
5,240
+42.45(+4.40%)
Sep 26, 2016
985.84
994.21
957.54
964.47
4,545
-39.27(-3.91%)
Sep 23, 2016
1037
1053
994.79
1004
7,152
-38.12(-3.66%)
Sep 22, 2016
1068
1102
1022
1042
12,114
+20.21(+1.98%)
Sep 21, 2016
980.35
1031
940.21
1022
11,433
+80.57(+8.56%)
Sep 20, 2016
955.52
962.16
937.72
941.08
6,158
+27.43(+3.00%)
Sep 19, 2016
942.81
967.33
902.39
913.65
7,089
+8.09(+0.89%)
Sep 16, 2016
886.79
918.27
864.27
905.56
8,579
-20.50(-2.21%)
Sep 15, 2016
880.44
935.88
844.63
926.07
16,041
+71.04(+8.31%)
Sep 14, 2016
852.43
890.26
840.88
855.03
9,449
-8.66(-1.00%)
Sep 13, 2016
944.55
962.45
837.70
863.69
15,829
-143.23(-14.22%)
Sep 12, 2016
923.18
1019
917.69
1007
8,280
+54.00(+5.67%)
Sep 09, 2016
1056
1057
952.92
952.92
17,890
-200.69(-17.40%)
Sep 08, 2016
1161
1182
1117
1154
7,735
+16.17(+1.42%)
Sep 07, 2016
1144
1147
1100
1137
8,620
-6.93(-0.61%)
Sep 06, 2016
1072
1148
1067
1144
9,833
+58.62(+5.40%)
Sep 02, 2016
1057
1086
1086
1086
7,109
+67.57(+6.64%)
Sep 01, 2016
986.42
1027
970.82
1018
5,382
+13.28(+1.32%)
Aug 31, 2016
1052
1056
961.90
1005
7,613
-18.48(-1.81%)
Aug 30, 2016
1021
1038
998.26
1023
5,335
-24.83(-2.37%)
Aug 29, 2016
960.72
1051
958.70
1048
6,452
+84.61(+8.78%)
Aug 26, 2016
1023
1083
933.86
963.60
7,104
-29.74(-2.99%)
Aug 25, 2016
1023
1023
989.88
993.35
2,944
-19.99(-1.97%)
Aug 24, 2016
979.70
1034
972.99
1013
26,540
+8.01(+0.80%)
Aug 23, 2016
1058
1070
1003
1005
10,587
-17.33(-1.69%)
Aug 22, 2016
1079
1079
1018
1023
9,842
-78.40(-7.12%)
Aug 19, 2016
1068
1107
1044
1101
9,268
+14.59(+1.34%)
Aug 18, 2016
1119
1126
1061
1086
8,988
-20.94(-1.89%)
Aug 17, 2016
1072
1115
1029
1107
20,715
-4.62(-0.42%)
Aug 16, 2016
1135
1144
1101
1112
7,371
-25.41(-2.23%)
Aug 15, 2016
1119
1159
1119
1137
7,187
+36.82(+3.35%)
Aug 12, 2016
1113
1161
1085
1101
10,876
-43.03(-3.76%)
Aug 11, 2016
1080
1147
1075
1144
10,942
+72.77(+6.80%)
Aug 10, 2016
1127
1132
1050
1071
10,080
-29.96(-2.72%)
Aug 09, 2016
1093
1130
1090
1101
11,243
+31.04(+2.90%)
Aug 08, 2016
1058
1102
1058
1070
8,599
-3.75(-0.35%)
Aug 05, 2016
1079
1083
1022
1074
7,588
+33.71(+3.24%)
Aug 04, 2016
989.02
1064
983.96
1040
23,993
+65.33(+6.70%)
Aug 03, 2016
895.17
974.58
868.53
974.50
9,065
+68.37(+7.54%)
Aug 02, 2016
965.70
969.52
880.80
906.14
9,648
-27.87(-2.98%)
Aug 01, 2016
982.74
982.74
932.42
934.01
9,433
-64.83(-6.49%)
Jul 29, 2016
948.08
1002
938.91
998.83
11,047
+84.90(+9.29%)
Jul 28, 2016
923.25
930.40
894.73
913.94
10,836
-27.58(-2.93%)
Jul 27, 2016
950.83
963.10
919.79
941.51
5,582
-0.43(-0.05%)
Jul 26, 2016
930.83
960.28
930.18
941.95
8,854
+13.14(+1.41%)
Jul 25, 2016
949.31
956.67
903.11
928.81
6,203
-39.63(-4.09%)
Jul 22, 2016
935.09
975.95
919.71
968.44
10,632
+39.42(+4.24%)
Jul 21, 2016
944.91
964.40
906.21
929.02
12,826
-29.45(-3.07%)
Jul 20, 2016
945.70
981.07
927.65
958.48
16,452
+5.55(+0.58%)
Jul 19, 2016
929.67
952.93
909.61
952.93
16,469
+4.77(+0.50%)
Jul 18, 2016
894.66
952.20
886.36
948.15
10,472
+51.25(+5.71%)
Jul 15, 2016
880.73
904.83
870.30
896.90
5,577
+0.65(+0.07%)
Jul 14, 2016
903.83
925.56
884.99
896.25
10,804
+54.72(+6.50%)
Jul 13, 2016
812.22
846.58
791.72
841.53
4,981
+29.31(+3.61%)
Jul 12, 2016
846.51
856.76
812.22
812.22
11,724
+20.94(+2.65%)
Jul 11, 2016
780.60
800.81
780.60
791.28
7,548
+24.54(+3.20%)
Jul 08, 2016
745.44
774.97
674.99
766.74
13,149
+91.75(+13.59%)
Jul 07, 2016
703.36
722.63
674.99
674.99
8,546
-22.60(-3.24%)
Jul 06, 2016
683.50
697.58
647.70
697.58
11,318
-14.58(-2.05%)
Jul 05, 2016
729.27
741.69
698.55
712.16
7,760
-74.72(-9.50%)
Jul 01, 2016
769.92
786.88
786.88
786.88
29,421
+28.23(+3.72%)
Jun 30, 2016
734.11
783.34
718.95
758.65
15,294
+35.08(+4.85%)
Jun 29, 2016
694.33
733.06
690.65
723.57
19,357
+78.47(+12.16%)
Jun 28, 2016
618.39
649.72
618.17
645.10
21,279
+73.63(+12.89%)
Jun 27, 2016
605.10
605.10
556.38
571.46
11,486
-30.90(-5.13%)
Jun 24, 2016
589.94
635.73
586.26
602.36
26,506
-87.78(-12.72%)
Jun 23, 2016
649.72
693.03
634.12
690.14
20,519
+73.78(+11.97%)
Jun 22, 2016
635.64
653.33
612.61
616.37
10,376
-9.02(-1.44%)
Jun 21, 2016
628.71
636.72
589.58
625.39
9,481
+8.59(+1.39%)
Jun 20, 2016
613.62
635.50
609.58
616.80
19,553
+43.67(+7.62%)
Jun 17, 2016
572.11
583.88
564.17
573.12
10,932
+25.99(+4.75%)
Jun 16, 2016
507.72
547.13
486.71
547.13
13,076
+18.34(+3.47%)
Jun 15, 2016
526.92
545.91
501.44
528.80
15,479
+16.60(+3.24%)
Jun 14, 2016
545.76
565.47
491.95
512.20
17,222
-34.94(-6.39%)
Jun 13, 2016
531.54
563.09
527.57
547.13
7,039
-14.44(-2.57%)
Jun 10, 2016
600.20
604.24
561.57
561.57
12,078
-86.12(-13.30%)
Jun 09, 2016
667.04
667.98
634.49
647.70
9,518
-35.73(-5.23%)
Jun 08, 2016
651.74
686.46
643.00
683.43
22,574
+88.36(+14.85%)
Jun 07, 2016
565.54
599.36
565.54
595.07
10,536
+18.91(+3.28%)
Jun 06, 2016
571.90
589.58
555.87
576.16
18,532
+6.06(+1.06%)
Jun 03, 2016
555.73
571.61
543.81
570.09
14,337
+47.18(+9.02%)
Jun 02, 2016
482.60
523.53
476.39
522.91
19,315
+31.01(+6.30%)
Jun 01, 2016
465.92
494.44
453.86
491.91
9,701
+23.61(+5.04%)
May 31, 2016
487.94
504.95
462.10
468.30
10,512
-20.29(-4.15%)
May 27, 2016
503.03
488.59
488.59
488.59
43,495
-30.54(-5.88%)
May 26, 2016
529.66
540.57
517.61
519.12
5,680
+11.84(+2.33%)
May 25, 2016
533.06
546.12
501.65
507.29
15,796
-7.65(-1.49%)
May 24, 2016
534.07
542.73
502.45
514.94
11,359
+9.75(+1.93%)
May 23, 2016
503.89
524.82
497.97
505.19
22,617
-49.31(-8.89%)
May 20, 2016
561.79
570.31
545.04
554.50
7,308
+21.37(+4.01%)
May 19, 2016
523.17
539.04
505.34
533.13
13,128
-16.10(-2.93%)
May 18, 2016
560.71
600.63
546.68
549.23
14,502
-50.60(-8.44%)
May 17, 2016
616.73
620.77
584.75
599.83
9,787
-31.62(-5.01%)
May 16, 2016
624.45
649.79
624.45
631.45
6,518
+12.06(+1.95%)
May 13, 2016
683.22
689.35
606.48
619.40
11,570
-89.01(-12.56%)
May 12, 2016
699.02
729.13
657.88
708.41
10,429
+0.00(+0.00%)
May 11, 2016
739.74
745.66
695.13
708.41
9,254
+7.29(+1.04%)
May 10, 2016
649.72
703.28
642.50
701.12
16,222
+94.79(+15.63%)
May 09, 2016
608.14
613.62
500.00
606.33
17,096
-33.21(-5.19%)
May 06, 2016
606.33
643.00
599.37
639.54
5,177
+22.45(+3.64%)
May 05, 2016
678.60
682.20
602.14
617.09
9,805
-34.07(-5.23%)
May 04, 2016
628.49
663.36
622.79
651.16
9,706
+26.42(+4.23%)
May 03, 2016
661.34
662.93
621.20
624.74
11,729
-91.11(-12.73%)
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.