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
Vertex Energy
(NQ:
VTNR
)
1.090
-0.020 (-1.80%)
Streaming Delayed Price
Updated: 4:00 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 28, 2017
1.080
1.085
1.010
1.050
67,225
-0.01(-0.94%)
Apr 27, 2017
1.120
1.130
1.054
1.060
44,709
-0.05(-4.50%)
Apr 26, 2017
1.090
1.150
1.090
1.110
19,526
-0.02(-1.77%)
Apr 25, 2017
1.050
1.150
1.033
1.130
90,779
+0.10(+9.71%)
Apr 24, 2017
0.9800
1.050
0.9800
1.030
44,384
+0.04(+4.04%)
Apr 21, 2017
0.9800
1.030
0.9800
0.9900
58,344
-0.02(-1.98%)
Apr 20, 2017
1.000
1.070
0.9800
1.010
47,865
+0.01(+1.00%)
Apr 19, 2017
1.000
1.070
1.000
1.000
65,460
-0.01(-0.99%)
Apr 18, 2017
1.030
1.062
0.9900
1.010
24,901
-0.04(-3.81%)
Apr 17, 2017
1.040
1.060
0.9800
1.050
81,438
+0.02(+1.94%)
Apr 13, 2017
1.020
1.050
0.9850
1.030
57,851
+0.02(+1.98%)
Apr 12, 2017
1.030
1.040
0.9800
1.010
81,543
+0.02(+2.02%)
Apr 11, 2017
1.020
1.050
0.9800
0.9900
59,723
-0.03(-2.94%)
Apr 10, 2017
1.030
1.050
0.9800
1.020
111,920
+0.04(+4.08%)
Apr 07, 2017
1.020
1.060
0.9700
0.9800
106,785
-0.08(-7.72%)
Apr 06, 2017
1.010
1.080
1.010
1.062
34,068
+0.04(+4.12%)
Apr 05, 2017
1.040
1.080
1.016
1.020
39,869
-0.01(-0.97%)
Apr 04, 2017
1.060
1.120
1.030
1.030
89,887
-0.02(-1.90%)
Apr 03, 2017
1.110
1.160
1.020
1.050
140,464
-0.06(-5.41%)
Mar 31, 2017
1.150
1.150
1.072
1.110
18,251
+0.02(+1.83%)
Mar 30, 2017
1.130
1.130
1.080
1.090
54,226
-0.01(-0.91%)
Mar 29, 2017
1.080
1.135
1.080
1.100
32,252
+0.04(+3.77%)
Mar 28, 2017
1.100
1.100
1.010
1.060
65,408
+0.00(+0.00%)
Mar 27, 2017
1.080
1.150
1.040
1.060
30,012
-0.02(-1.85%)
Mar 24, 2017
1.120
1.120
1.050
1.080
20,703
-0.04(-3.57%)
Mar 23, 2017
1.100
1.120
1.090
1.120
33,230
+0.02(+1.82%)
Mar 22, 2017
1.110
1.120
1.080
1.100
12,979
-0.02(-1.43%)
Mar 21, 2017
1.140
1.180
1.100
1.116
38,188
-0.04(-3.79%)
Mar 20, 2017
1.150
1.210
1.130
1.160
65,722
+0.01(+0.87%)
Mar 17, 2017
1.180
1.220
1.150
1.150
24,095
-0.02(-1.71%)
Mar 16, 2017
1.130
1.180
1.100
1.170
19,982
+0.04(+3.54%)
Mar 15, 2017
1.210
1.220
1.130
1.130
22,942
-0.06(-5.04%)
Mar 14, 2017
1.150
1.220
1.113
1.190
45,653
-0.02(-1.65%)
Mar 13, 2017
1.200
1.220
1.140
1.210
39,990
+0.05(+4.31%)
Mar 10, 2017
1.020
1.240
1.020
1.160
65,560
+0.06(+5.34%)
Mar 09, 2017
1.170
1.200
1.000
1.101
267,917
-0.07(-5.88%)
Mar 08, 2017
1.390
1.400
1.160
1.170
201,489
-0.17(-12.69%)
Mar 07, 2017
1.290
1.370
1.290
1.340
51,698
+0.02(+1.52%)
Mar 06, 2017
1.380
1.380
1.290
1.320
23,110
-0.01(-0.75%)
Mar 03, 2017
1.370
1.379
1.290
1.330
81,571
-0.05(-3.62%)
Mar 02, 2017
1.390
1.450
1.380
1.380
4,738
-0.01(-0.72%)
Mar 01, 2017
1.390
1.490
1.390
1.390
90,521
+0.03(+2.21%)
Feb 28, 2017
1.410
1.430
1.360
1.360
26,295
-0.05(-3.55%)
Feb 27, 2017
1.410
1.420
1.390
1.410
30,083
+0.01(+0.71%)
Feb 24, 2017
1.400
1.410
1.370
1.400
30,486
+0.01(+0.72%)
Feb 23, 2017
1.430
1.450
1.370
1.390
28,291
-0.03(-2.11%)
Feb 22, 2017
1.360
1.460
1.360
1.420
73,539
+0.02(+1.43%)
Feb 21, 2017
1.450
1.510
1.360
1.400
43,412
-0.03(-2.10%)
Feb 17, 2017
1.430
1.430
1.430
0
+0.05(+3.62%)
Feb 16, 2017
1.510
1.550
1.360
1.380
136,755
-0.14(-9.21%)
Feb 15, 2017
1.460
1.550
1.460
1.520
25,166
+0.07(+4.83%)
Feb 14, 2017
1.500
1.550
1.450
1.450
77,058
-0.06(-3.97%)
Feb 13, 2017
1.510
1.540
1.410
1.510
59,322
+0.03(+2.03%)
Feb 10, 2017
1.440
1.500
1.440
1.480
38,128
+0.01(+0.68%)
Feb 09, 2017
1.570
1.570
1.350
1.470
172,127
-0.10(-6.37%)
Feb 08, 2017
1.380
1.600
1.370
1.570
92,502
+0.22(+16.30%)
Feb 07, 2017
1.330
1.380
1.310
1.350
118,415
-0.03(-2.17%)
Feb 06, 2017
1.420
1.420
1.350
1.380
26,474
-0.04(-2.82%)
Feb 03, 2017
1.414
1.480
1.400
1.420
24,686
+0.00(+0.00%)
Feb 02, 2017
1.460
1.500
1.380
1.420
39,917
-0.05(-3.40%)
Feb 01, 2017
1.401
1.480
1.400
1.470
30,977
+0.03(+2.08%)
Jan 31, 2017
1.500
1.550
1.440
1.440
64,218
-0.07(-4.64%)
Jan 30, 2017
1.520
1.530
1.508
1.510
57,711
-0.01(-0.66%)
Jan 27, 2017
1.550
1.580
1.500
1.520
137,053
-0.04(-2.56%)
Jan 26, 2017
1.514
1.580
1.510
1.560
136,828
+0.06(+4.00%)
Jan 25, 2017
1.500
1.580
1.480
1.500
70,727
+0.00(+0.00%)
Jan 24, 2017
1.600
1.800
1.490
1.500
430,052
-0.04(-2.60%)
Jan 23, 2017
1.450
1.580
1.410
1.540
222,306
+0.12(+8.45%)
Jan 20, 2017
1.390
1.440
1.370
1.420
84,732
+0.07(+5.19%)
Jan 19, 2017
1.350
1.400
1.310
1.350
76,901
+0.00(+0.00%)
Jan 18, 2017
1.370
1.410
1.320
1.350
90,519
-0.03(-2.17%)
Jan 17, 2017
1.450
1.458
1.370
1.380
112,429
-0.03(-2.13%)
Jan 13, 2017
1.410
1.410
1.410
0
+0.06(+4.44%)
Jan 12, 2017
1.340
1.450
1.270
1.350
195,369
+0.01(+0.75%)
Jan 11, 2017
1.260
1.350
1.250
1.340
76,241
+0.09(+7.20%)
Jan 10, 2017
1.270
1.270
1.230
1.250
36,619
-0.02(-1.57%)
Jan 09, 2017
1.250
1.300
1.190
1.270
75,027
+0.02(+1.60%)
Jan 06, 2017
1.260
1.272
1.190
1.250
115,586
-0.03(-2.34%)
Jan 05, 2017
1.320
1.320
1.250
1.280
40,957
-0.01(-0.78%)
Jan 04, 2017
1.330
1.330
1.262
1.290
30,109
-0.03(-2.27%)
Jan 03, 2017
1.310
1.330
1.290
1.320
31,485
+0.01(+0.76%)
Dec 30, 2016
1.310
1.310
1.310
0
+0.00(+0.00%)
Dec 29, 2016
1.280
1.330
1.280
1.310
73,392
+0.02(+1.55%)
Dec 28, 2016
1.280
1.310
1.273
1.290
33,043
+0.01(+0.78%)
Dec 27, 2016
1.310
1.340
1.250
1.280
69,090
-0.02(-1.54%)
Dec 23, 2016
1.300
1.300
1.300
0
+0.04(+3.17%)
Dec 22, 2016
1.260
1.270
1.211
1.260
50,446
-0.01(-0.79%)
Dec 21, 2016
1.270
1.300
1.240
1.270
40,647
-0.01(-0.78%)
Dec 20, 2016
1.350
1.350
1.220
1.280
137,990
+0.06(+4.92%)
Dec 19, 2016
1.130
1.330
1.130
1.220
71,353
+0.08(+7.02%)
Dec 16, 2016
1.140
1.180
1.120
1.140
124,304
-0.03(-2.56%)
Dec 15, 2016
1.200
1.220
1.100
1.170
79,041
-0.03(-2.50%)
Dec 14, 2016
1.182
1.230
1.170
1.200
44,545
+0.00(+0.08%)
Dec 13, 2016
1.210
1.260
1.150
1.199
55,350
-0.01(-0.91%)
Dec 12, 2016
1.270
1.300
1.210
1.210
43,286
-0.06(-4.72%)
Dec 09, 2016
1.240
1.320
1.240
1.270
58,535
+0.01(+0.79%)
Dec 08, 2016
1.300
1.350
1.260
1.260
32,354
-0.05(-3.82%)
Dec 07, 2016
1.330
1.350
1.270
1.310
64,970
-0.02(-1.50%)
Dec 06, 2016
1.340
1.390
1.250
1.330
99,159
-0.04(-2.92%)
Dec 05, 2016
1.350
1.420
1.290
1.370
339,118
+0.00(+0.00%)
Dec 02, 2016
1.070
1.390
1.070
1.370
688,716
+0.32(+30.48%)
Dec 01, 2016
1.088
1.110
1.040
1.050
455,878
-0.01(-0.94%)
Nov 30, 2016
1.020
1.070
1.010
1.060
150,913
+0.05(+4.95%)
Nov 29, 2016
1.010
1.030
1.000
1.010
73,845
+0.00(+0.00%)
Nov 28, 2016
1.050
1.050
1.010
1.010
48,267
-0.03(-2.88%)
Nov 25, 2016
1.030
1.050
1.030
1.040
10,897
+0.01(+0.97%)
Nov 23, 2016
1.030
1.030
1.030
0
-0.04(-3.74%)
Nov 22, 2016
1.050
1.070
1.030
1.070
105,355
+0.04(+3.88%)
Nov 21, 2016
1.030
1.050
1.020
1.030
74,005
+0.00(+0.00%)
Nov 18, 2016
1.040
1.040
1.000
1.030
19,680
-0.01(-0.96%)
Nov 17, 2016
1.050
1.070
1.000
1.040
47,783
+0.00(+0.00%)
Nov 16, 2016
0.9800
1.100
0.9800
1.040
13,324
+0.03(+2.89%)
Nov 15, 2016
0.9615
1.070
0.9615
1.011
122,815
+0.06(+6.39%)
Nov 14, 2016
1.010
1.010
0.9475
0.9501
72,932
-0.05(-4.99%)
Nov 11, 2016
0.9900
1.010
0.9088
1.000
101,233
+0.01(+1.11%)
Nov 10, 2016
1.050
1.050
0.9011
0.9890
113,601
-0.06(-5.81%)
Nov 09, 2016
1.014
1.060
1.014
1.050
15,476
+0.03(+2.94%)
Nov 08, 2016
1.030
1.040
1.011
1.020
28,003
-0.01(-0.97%)
Nov 07, 2016
1.070
1.080
1.030
1.030
77,705
+0.00(+0.00%)
Nov 04, 2016
1.080
1.085
1.010
1.030
47,016
-0.04(-3.74%)
Nov 03, 2016
1.050
1.130
1.040
1.070
276,005
+0.03(+2.88%)
Nov 02, 2016
1.095
1.106
0.9900
1.040
99,682
+0.00(+0.00%)
Nov 01, 2016
1.070
1.070
1.040
1.040
80,465
-0.01(-0.95%)
Oct 31, 2016
1.040
1.050
1.040
1.050
24,771
+0.01(+0.95%)
Oct 28, 2016
1.020
1.050
1.020
1.040
21,510
+0.00(+0.01%)
Oct 27, 2016
1.052
1.060
1.020
1.040
16,955
-0.02(-1.89%)
Oct 26, 2016
1.043
1.070
1.040
1.060
25,706
+0.02(+1.92%)
Oct 25, 2016
1.040
1.070
1.037
1.040
33,796
+0.01(+0.97%)
Oct 24, 2016
1.040
1.040
1.030
1.030
18,407
-0.02(-1.90%)
Oct 21, 2016
1.050
1.050
1.040
1.050
15,904
+0.01(+0.96%)
Oct 20, 2016
1.000
1.090
1.000
1.040
62,885
+0.02(+1.74%)
Oct 19, 2016
0.9900
1.040
0.9848
1.022
26,607
+0.02(+2.22%)
Oct 18, 2016
1.000
1.020
0.9649
1.000
107,521
-0.04(-3.85%)
Oct 17, 2016
1.040
1.050
1.010
1.040
20,774
-0.02(-1.89%)
Oct 14, 2016
1.058
1.070
1.058
1.060
29,901
+0.01(+0.95%)
Oct 13, 2016
1.090
1.090
1.040
1.050
16,931
+0.01(+0.96%)
Oct 12, 2016
1.050
1.100
1.030
1.040
60,935
-0.03(-2.80%)
Oct 11, 2016
1.110
1.120
1.070
1.070
55,537
-0.03(-2.73%)
Oct 10, 2016
1.170
1.170
1.100
1.100
22,119
-0.05(-4.35%)
Oct 07, 2016
1.100
1.170
1.100
1.150
42,521
+0.04(+3.60%)
Oct 06, 2016
1.120
1.150
1.110
1.110
15,211
-0.01(-0.89%)
Oct 05, 2016
1.130
1.170
1.100
1.120
39,253
-0.02(-1.75%)
Oct 04, 2016
1.120
1.140
1.110
1.140
4,862
+0.03(+2.69%)
Oct 03, 2016
1.100
1.150
1.100
1.110
66,319
-0.04(-3.48%)
Sep 30, 2016
1.150
1.150
1.130
1.150
27,511
+0.00(+0.00%)
Sep 29, 2016
1.120
1.150
1.110
1.150
49,143
+0.02(+1.77%)
Sep 28, 2016
1.140
1.150
1.100
1.130
38,838
-0.01(-0.88%)
Sep 27, 2016
1.100
1.180
1.100
1.140
49,314
+0.00(+0.00%)
Sep 26, 2016
1.160
1.160
1.100
1.140
16,366
+0.01(+0.88%)
Sep 23, 2016
1.180
1.180
1.110
1.130
48,116
-0.03(-2.59%)
Sep 22, 2016
1.140
1.200
1.140
1.160
20,837
-0.02(-1.69%)
Sep 21, 2016
1.200
1.200
1.160
1.180
46,611
-0.02(-1.67%)
Sep 20, 2016
1.162
1.200
1.150
1.200
13,963
+0.02(+1.69%)
Sep 19, 2016
1.140
1.180
1.120
1.180
34,636
+0.08(+7.27%)
Sep 16, 2016
1.250
1.250
1.100
1.100
37,161
-0.08(-6.78%)
Sep 15, 2016
1.240
1.290
1.150
1.180
65,897
-0.05(-4.07%)
Sep 14, 2016
1.210
1.250
1.210
1.230
30,296
-0.02(-1.60%)
Sep 13, 2016
1.290
1.290
1.190
1.250
41,712
-0.04(-3.10%)
Sep 12, 2016
1.270
1.300
1.200
1.290
23,479
+0.00(+0.00%)
Sep 09, 2016
1.270
1.295
1.240
1.290
16,022
+0.01(+0.78%)
Sep 08, 2016
1.250
1.300
1.240
1.280
27,017
+0.03(+2.40%)
Sep 07, 2016
1.230
1.300
1.230
1.250
26,264
+0.01(+0.81%)
Sep 06, 2016
1.240
1.290
1.220
1.240
37,102
+0.02(+1.64%)
Sep 02, 2016
1.250
1.220
1.220
1.220
11,700
-0.03(-2.40%)
Sep 01, 2016
1.230
1.280
1.230
1.250
3,642
-0.03(-2.34%)
Aug 31, 2016
1.280
1.290
1.230
1.280
65,127
-0.02(-1.54%)
Aug 30, 2016
1.270
1.320
1.260
1.300
19,037
+0.04(+3.17%)
Aug 29, 2016
1.260
1.300
1.243
1.260
21,667
+0.01(+0.80%)
Aug 26, 2016
1.300
1.310
1.220
1.250
59,470
-0.02(-1.57%)
Aug 25, 2016
1.300
1.306
1.260
1.270
61,211
-0.02(-1.56%)
Aug 24, 2016
1.300
1.330
1.280
1.290
22,336
-0.02(-1.52%)
Aug 23, 2016
1.310
1.324
1.280
1.310
82,683
-0.01(-0.76%)
Aug 22, 2016
1.320
1.355
1.290
1.320
14,582
-0.05(-3.64%)
Aug 19, 2016
1.360
1.380
1.340
1.370
105,357
-0.02(-1.45%)
Aug 18, 2016
1.320
1.450
1.320
1.390
29,357
+0.07(+5.30%)
Aug 17, 2016
1.310
1.350
1.290
1.320
15,088
+0.02(+1.54%)
Aug 16, 2016
1.350
1.360
1.300
1.300
27,877
-0.03(-2.26%)
Aug 15, 2016
1.340
1.390
1.300
1.330
33,039
-0.01(-0.75%)
Aug 12, 2016
1.356
1.380
1.280
1.340
19,212
-0.04(-2.90%)
Aug 11, 2016
1.500
1.550
1.350
1.380
202,045
+0.11(+8.66%)
Aug 10, 2016
1.290
1.291
1.270
1.270
45,136
-0.03(-2.31%)
Aug 09, 2016
1.450
1.490
1.270
1.300
42,713
-0.07(-5.11%)
Aug 08, 2016
1.270
1.470
1.270
1.370
232,560
+0.10(+7.87%)
Aug 05, 2016
1.250
1.270
1.250
1.270
42,206
+0.00(+0.00%)
Aug 04, 2016
1.300
1.300
1.250
1.270
9,549
-0.03(-2.31%)
Aug 03, 2016
1.260
1.300
1.260
1.300
39,793
+0.06(+4.83%)
Aug 02, 2016
1.250
1.250
1.221
1.240
3,816
-0.01(-0.79%)
Aug 01, 2016
1.280
1.300
1.170
1.250
33,962
-0.03(-2.34%)
Jul 29, 2016
1.250
1.280
1.250
1.280
12,951
+0.05(+4.06%)
Jul 28, 2016
1.240
1.290
1.210
1.230
9,885
-0.03(-2.38%)
Jul 27, 2016
1.230
1.280
1.230
1.260
27,922
+0.01(+0.40%)
Jul 26, 2016
1.250
1.280
1.250
1.255
6,409
-0.02(-1.18%)
Jul 25, 2016
1.280
1.360
1.260
1.270
30,544
-0.01(-0.78%)
Jul 22, 2016
1.270
1.300
1.270
1.280
16,562
-0.01(-0.78%)
Jul 21, 2016
1.300
1.360
1.250
1.290
138,450
+0.04(+3.20%)
Jul 20, 2016
1.299
1.300
1.200
1.250
20,117
+0.05(+4.17%)
Jul 19, 2016
1.200
1.241
1.200
1.200
22,264
-0.02(-1.64%)
Jul 18, 2016
1.220
1.290
1.200
1.220
39,781
+0.00(+0.00%)
Jul 15, 2016
1.280
1.305
1.220
1.220
21,781
-0.06(-4.69%)
Jul 14, 2016
1.250
1.312
1.230
1.280
11,649
+0.02(+1.59%)
Jul 13, 2016
1.310
1.315
1.250
1.260
24,731
-0.07(-5.26%)
Jul 12, 2016
1.340
1.340
1.300
1.330
18,672
-0.01(-0.75%)
Jul 11, 2016
1.360
1.400
1.310
1.340
10,903
-0.05(-3.59%)
Jul 08, 2016
1.300
1.430
1.300
1.390
21,776
+0.09(+6.92%)
Jul 07, 2016
1.330
1.370
1.290
1.300
18,452
-0.02(-1.52%)
Jul 05, 2016
1.300
1.320
1.290
1.320
4,770
+0.02(+1.54%)
Jul 01, 2016
1.320
1.300
1.300
1.300
26,800
-0.03(-2.26%)
Jun 30, 2016
1.325
1.370
1.280
1.330
14,015
-0.03(-2.21%)
Jun 29, 2016
1.390
1.490
1.340
1.360
49,618
-0.01(-0.73%)
Jun 28, 2016
1.390
1.390
1.254
1.370
27,383
+0.18(+15.13%)
Jun 27, 2016
1.210
1.270
1.190
1.190
18,938
-0.07(-5.56%)
Jun 24, 2016
1.300
1.310
1.240
1.260
25,216
-0.06(-4.55%)
Jun 23, 2016
1.370
1.370
1.300
1.320
15,356
-0.04(-2.94%)
Jun 22, 2016
1.360
1.360
1.340
1.360
12,089
-0.01(-0.73%)
Jun 21, 2016
1.320
1.400
1.310
1.370
26,830
-0.01(-0.72%)
Jun 20, 2016
1.310
1.400
1.309
1.380
32,350
+0.06(+4.55%)
Jun 17, 2016
1.370
1.400
1.310
1.320
20,028
+0.01(+0.76%)
Jun 16, 2016
1.160
1.350
1.160
1.310
23,670
+0.19(+16.96%)
Jun 15, 2016
1.300
1.370
1.120
1.120
21,564
-0.17(-13.18%)
Jun 14, 2016
1.310
1.390
1.230
1.290
45,221
-0.02(-1.53%)
Jun 13, 2016
1.290
1.400
1.270
1.310
23,899
+0.02(+1.55%)
Jun 10, 2016
1.350
1.410
1.150
1.290
29,597
-0.10(-7.19%)
Jun 09, 2016
1.300
1.390
1.270
1.390
23,177
+0.09(+6.92%)
Jun 08, 2016
1.430
1.430
1.270
1.300
67,687
-0.13(-9.09%)
Jun 07, 2016
1.430
1.460
1.400
1.430
60,807
+0.00(+0.00%)
Jun 06, 2016
1.400
1.440
1.380
1.430
25,025
+0.04(+2.88%)
Jun 03, 2016
1.390
1.390
1.380
1.390
5,815
+0.01(+0.72%)
Jun 02, 2016
1.380
1.490
1.370
1.380
53,842
-0.04(-2.82%)
Jun 01, 2016
1.430
1.430
1.360
1.420
23,266
+0.02(+1.43%)
May 31, 2016
1.430
1.450
1.370
1.400
44,905
-0.03(-2.10%)
May 27, 2016
1.420
1.430
1.430
1.430
8,800
+0.01(+0.70%)
May 26, 2016
1.440
1.450
1.350
1.420
10,336
-0.02(-1.39%)
May 25, 2016
1.387
1.450
1.387
1.440
11,597
+0.06(+4.35%)
May 24, 2016
1.350
1.420
1.340
1.380
17,711
+0.02(+1.47%)
May 23, 2016
1.300
1.430
1.300
1.360
17,433
+0.06(+4.62%)
May 20, 2016
1.460
1.480
1.274
1.300
49,468
-0.12(-8.45%)
May 19, 2016
1.400
1.420
1.360
1.420
9,666
+0.00(+0.00%)
May 18, 2016
1.410
1.500
1.390
1.420
18,114
-0.01(-0.70%)
May 17, 2016
1.300
1.540
1.300
1.430
35,095
+0.12(+9.16%)
May 16, 2016
1.270
1.370
1.250
1.310
31,624
+0.08(+6.50%)
May 13, 2016
1.450
1.450
1.000
1.230
175,162
-0.22(-15.17%)
May 12, 2016
1.440
1.500
1.440
1.450
9,387
+0.00(+0.00%)
May 11, 2016
1.500
1.500
1.450
1.450
15,650
-0.05(-3.33%)
May 10, 2016
1.511
1.570
1.500
1.500
33,802
-0.08(-5.06%)
May 09, 2016
1.590
1.590
1.510
1.580
3,330
+0.00(+0.00%)
May 06, 2016
1.550
1.600
1.550
1.580
9,679
+0.01(+0.57%)
May 05, 2016
1.630
1.630
1.550
1.571
12,480
-0.04(-2.42%)
May 04, 2016
1.590
1.620
1.550
1.610
21,660
+0.04(+2.55%)
May 03, 2016
1.550
1.600
1.550
1.570
9,785
-0.01(-0.63%)
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.