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
Liveperson Inc
(NQ:
LPSN
)
0.7242
+0.0491 (+7.27%)
Streaming Delayed Price
Updated: 12:08 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
7.200
7.200
7.000
7.050
116,464
-0.10(-1.40%)
Apr 27, 2017
7.100
7.200
6.975
7.150
280,762
+0.10(+1.42%)
Apr 26, 2017
7.200
7.300
7.000
7.050
456,769
-0.15(-2.08%)
Apr 25, 2017
7.200
7.350
7.100
7.200
310,695
+0.05(+0.70%)
Apr 24, 2017
7.000
7.200
6.975
7.150
271,497
+0.15(+2.14%)
Apr 21, 2017
7.100
7.200
7.000
7.000
195,796
-0.15(-2.10%)
Apr 20, 2017
7.150
7.250
7.050
7.150
228,847
+0.00(+0.00%)
Apr 19, 2017
7.100
7.250
7.000
7.150
154,792
+0.05(+0.70%)
Apr 18, 2017
6.750
7.125
6.750
7.100
145,269
+0.20(+2.90%)
Apr 17, 2017
6.950
7.000
6.850
6.900
90,149
+0.00(+0.00%)
Apr 13, 2017
6.900
6.950
6.750
6.900
271,682
+0.00(+0.00%)
Apr 12, 2017
6.900
7.000
6.850
6.900
219,064
+0.00(+0.00%)
Apr 11, 2017
6.700
6.950
6.700
6.900
202,971
+0.15(+2.22%)
Apr 10, 2017
6.650
6.850
6.600
6.750
207,644
+0.10(+1.50%)
Apr 07, 2017
6.850
6.900
6.650
6.650
237,947
-0.25(-3.62%)
Apr 06, 2017
6.650
7.000
6.500
6.900
316,436
+0.35(+5.34%)
Apr 05, 2017
6.900
7.000
6.475
6.550
257,611
-0.35(-5.07%)
Apr 04, 2017
6.700
6.975
6.700
6.900
233,498
+0.20(+2.99%)
Apr 03, 2017
6.750
6.850
6.700
6.700
485,476
-0.15(-2.19%)
Mar 31, 2017
6.950
7.050
6.800
6.850
467,497
-0.10(-1.44%)
Mar 30, 2017
6.900
7.105
6.850
6.950
345,817
+0.00(+0.00%)
Mar 29, 2017
6.850
7.050
6.850
6.950
240,193
+0.00(+0.00%)
Mar 28, 2017
6.700
7.000
6.650
6.950
471,727
+0.20(+2.96%)
Mar 27, 2017
6.650
6.800
6.550
6.750
370,314
+0.00(+0.00%)
Mar 24, 2017
6.650
6.950
6.600
6.750
335,262
+0.15(+2.27%)
Mar 23, 2017
6.550
6.650
6.500
6.600
356,237
+0.00(+0.00%)
Mar 22, 2017
6.650
6.700
6.475
6.600
302,543
-0.15(-2.22%)
Mar 21, 2017
6.950
7.000
6.650
6.750
240,388
-0.20(-2.88%)
Mar 20, 2017
7.050
7.050
6.800
6.950
205,049
-0.15(-2.11%)
Mar 17, 2017
7.000
7.100
6.900
7.100
503,806
+0.10(+1.43%)
Mar 16, 2017
6.800
7.000
6.800
7.000
151,297
+0.20(+2.94%)
Mar 15, 2017
6.700
6.850
6.700
6.800
299,887
+0.10(+1.49%)
Mar 14, 2017
6.800
6.850
6.700
6.700
203,541
-0.15(-2.19%)
Mar 13, 2017
6.700
6.900
6.700
6.850
188,707
+0.15(+2.24%)
Mar 10, 2017
6.700
6.750
6.550
6.700
130,793
+0.05(+0.75%)
Mar 09, 2017
6.650
6.750
6.550
6.650
234,113
+0.00(+0.00%)
Mar 08, 2017
6.800
6.900
6.650
6.650
243,718
-0.10(-1.48%)
Mar 07, 2017
6.800
6.850
6.700
6.750
342,500
-0.05(-0.74%)
Mar 06, 2017
6.900
6.950
6.800
6.800
347,788
-0.15(-2.16%)
Mar 03, 2017
7.150
7.250
6.900
6.950
341,040
-0.15(-2.11%)
Mar 02, 2017
7.450
7.550
7.025
7.100
224,583
-0.30(-4.05%)
Mar 01, 2017
7.200
7.425
7.150
7.400
405,369
+0.35(+4.96%)
Feb 28, 2017
7.150
7.150
6.950
7.050
173,712
+0.00(+0.00%)
Feb 27, 2017
7.050
7.125
7.000
7.050
192,469
+0.00(+0.00%)
Feb 24, 2017
6.900
7.150
6.900
7.050
380,924
+0.10(+1.44%)
Feb 23, 2017
7.100
7.100
6.800
6.950
146,197
-0.10(-1.42%)
Feb 22, 2017
7.050
7.150
6.950
7.050
134,905
+0.00(+0.00%)
Feb 21, 2017
7.100
7.150
6.975
7.050
142,424
+0.00(+0.00%)
Feb 17, 2017
7.050
7.050
7.050
0
+0.00(+0.00%)
Feb 16, 2017
7.050
7.150
6.875
7.050
308,479
+0.00(+0.00%)
Feb 15, 2017
7.000
7.100
7.000
7.050
109,976
-0.05(-0.70%)
Feb 14, 2017
7.300
7.300
7.000
7.100
234,558
-0.20(-2.74%)
Feb 13, 2017
7.150
7.450
7.100
7.300
341,842
+0.25(+3.55%)
Feb 10, 2017
6.900
7.150
6.800
7.050
525,256
+0.10(+1.44%)
Feb 09, 2017
5.500
7.050
5.425
6.950
1,356,075
+0.35(+5.30%)
Feb 08, 2017
6.800
6.800
6.450
6.600
287,360
-0.40(-5.71%)
Feb 07, 2017
6.750
7.050
6.725
7.000
304,090
+0.15(+2.19%)
Feb 06, 2017
6.900
6.950
6.600
6.850
518,721
-0.15(-2.14%)
Feb 03, 2017
6.900
7.050
6.800
7.000
222,968
+0.20(+2.94%)
Feb 02, 2017
6.850
6.950
6.700
6.800
201,938
-0.20(-2.86%)
Feb 01, 2017
7.250
7.250
6.900
7.000
186,958
-0.30(-4.11%)
Jan 31, 2017
7.000
7.350
6.950
7.300
265,303
+0.35(+5.04%)
Jan 30, 2017
7.300
7.300
6.900
6.950
289,200
-0.50(-6.71%)
Jan 27, 2017
7.400
7.600
7.400
7.450
398,930
+0.00(+0.00%)
Jan 26, 2017
7.800
7.850
7.350
7.450
346,527
-0.50(-6.29%)
Jan 25, 2017
8.150
8.200
7.900
7.950
625,263
-0.10(-1.24%)
Jan 24, 2017
7.800
8.100
7.750
8.050
324,775
+0.25(+3.21%)
Jan 23, 2017
7.650
7.850
7.600
7.800
242,072
+0.00(+0.00%)
Jan 20, 2017
7.800
8.025
7.750
7.800
181,222
+0.00(+0.00%)
Jan 19, 2017
7.800
7.850
7.700
7.800
157,568
+0.00(+0.00%)
Jan 18, 2017
7.750
7.850
7.600
7.800
311,592
+0.10(+1.30%)
Jan 17, 2017
7.650
7.775
7.550
7.700
333,421
-0.10(-1.28%)
Jan 13, 2017
7.800
7.800
7.800
0
+0.10(+1.30%)
Jan 12, 2017
7.500
7.800
7.350
7.700
217,672
+0.20(+2.67%)
Jan 11, 2017
7.150
7.525
7.069
7.500
277,404
+0.35(+4.90%)
Jan 10, 2017
6.950
7.200
6.850
7.150
345,448
+0.10(+1.42%)
Jan 09, 2017
7.350
7.400
7.050
7.050
262,972
-0.45(-6.00%)
Jan 06, 2017
7.550
7.550
7.425
7.500
100,777
+0.00(+0.00%)
Jan 05, 2017
7.500
7.500
7.400
7.500
134,717
+0.00(+0.00%)
Jan 04, 2017
7.400
7.575
7.350
7.500
357,267
+0.05(+0.67%)
Jan 03, 2017
7.450
7.525
7.350
7.450
176,011
-0.10(-1.32%)
Dec 30, 2016
7.550
7.550
7.550
0
-0.15(-1.95%)
Dec 29, 2016
7.550
7.700
7.425
7.700
128,088
+0.15(+1.99%)
Dec 28, 2016
7.600
7.700
7.450
7.550
90,165
-0.10(-1.31%)
Dec 27, 2016
7.300
7.700
7.300
7.650
182,208
+0.20(+2.68%)
Dec 23, 2016
7.450
7.450
7.450
0
-0.10(-1.32%)
Dec 22, 2016
7.650
7.750
7.450
7.550
178,906
-0.20(-2.58%)
Dec 21, 2016
8.050
8.100
7.700
7.750
284,558
-0.50(-6.06%)
Dec 20, 2016
7.850
8.300
7.850
8.250
223,031
+0.45(+5.77%)
Dec 19, 2016
7.750
7.900
7.700
7.800
231,154
+0.05(+0.65%)
Dec 16, 2016
8.050
8.100
7.600
7.750
576,250
-0.25(-3.12%)
Dec 15, 2016
8.050
8.100
7.900
8.000
309,079
+0.00(+0.00%)
Dec 14, 2016
7.900
8.100
7.800
8.000
516,290
-0.15(-1.84%)
Dec 13, 2016
8.200
8.300
8.100
8.150
334,986
+0.00(+0.00%)
Dec 12, 2016
8.300
8.350
8.150
8.150
188,702
-0.15(-1.81%)
Dec 09, 2016
8.350
8.650
8.175
8.300
360,806
-0.15(-1.78%)
Dec 08, 2016
8.000
8.500
7.975
8.450
228,839
+0.40(+4.97%)
Dec 07, 2016
8.150
8.250
7.950
8.050
170,734
-0.25(-3.01%)
Dec 06, 2016
7.800
8.325
7.750
8.300
211,232
+0.65(+8.50%)
Dec 05, 2016
7.500
7.700
7.450
7.650
335,823
+0.15(+2.00%)
Dec 02, 2016
7.500
7.700
7.400
7.500
210,478
-0.05(-0.66%)
Dec 01, 2016
8.000
8.050
7.450
7.550
264,447
-0.45(-5.63%)
Nov 30, 2016
8.350
8.350
8.000
8.000
200,483
-0.35(-4.19%)
Nov 29, 2016
8.500
8.550
8.275
8.350
244,788
-0.20(-2.34%)
Nov 28, 2016
8.450
8.600
8.450
8.550
223,561
+0.05(+0.59%)
Nov 25, 2016
8.600
8.600
8.450
8.500
121,904
+0.00(+0.00%)
Nov 23, 2016
8.500
8.500
8.500
0
+0.00(+0.00%)
Nov 22, 2016
8.450
8.700
8.450
8.500
530,980
+0.00(+0.00%)
Nov 21, 2016
8.450
8.575
8.450
8.500
254,828
+0.00(+0.00%)
Nov 18, 2016
8.550
8.675
8.450
8.500
338,271
-0.05(-0.58%)
Nov 17, 2016
8.600
8.700
8.450
8.550
290,620
-0.10(-1.16%)
Nov 16, 2016
8.600
8.750
8.500
8.650
324,383
+0.05(+0.58%)
Nov 15, 2016
8.450
8.750
8.400
8.600
287,261
+0.00(+0.00%)
Nov 14, 2016
8.550
8.850
8.450
8.600
219,702
+0.05(+0.58%)
Nov 11, 2016
8.050
8.550
8.000
8.550
326,165
+0.50(+6.21%)
Nov 10, 2016
8.200
8.200
7.800
8.050
361,421
-0.15(-1.83%)
Nov 09, 2016
7.850
8.250
7.450
8.200
331,432
-0.05(-0.61%)
Nov 08, 2016
8.450
8.450
8.150
8.250
273,054
-0.20(-2.37%)
Nov 07, 2016
8.400
8.500
8.350
8.450
203,896
+0.25(+3.05%)
Nov 04, 2016
8.250
8.350
8.100
8.200
142,735
+0.00(+0.00%)
Nov 03, 2016
8.200
8.350
8.100
8.200
141,492
+0.05(+0.61%)
Nov 02, 2016
8.400
8.500
8.100
8.150
165,822
-0.15(-1.81%)
Nov 01, 2016
8.400
8.550
8.200
8.300
125,248
-0.20(-2.35%)
Oct 31, 2016
8.550
8.550
8.200
8.500
227,301
+0.02(+0.24%)
Oct 28, 2016
8.530
8.640
8.388
8.480
97,757
-0.05(-0.59%)
Oct 27, 2016
8.570
8.740
8.470
8.530
133,326
+0.04(+0.47%)
Oct 26, 2016
8.580
8.710
8.470
8.490
101,900
-0.03(-0.35%)
Oct 25, 2016
8.500
8.550
8.470
8.520
80,750
+0.01(+0.12%)
Oct 24, 2016
8.480
8.710
8.480
8.510
142,356
+0.09(+1.07%)
Oct 21, 2016
8.350
8.550
8.190
8.420
200,496
-0.02(-0.24%)
Oct 20, 2016
8.380
8.520
8.370
8.440
348,199
+0.07(+0.84%)
Oct 19, 2016
8.340
8.500
8.290
8.370
294,460
+0.01(+0.12%)
Oct 18, 2016
8.480
8.480
8.350
8.360
107,001
-0.01(-0.12%)
Oct 17, 2016
8.390
8.460
8.370
8.370
85,415
+0.01(+0.12%)
Oct 14, 2016
8.420
8.520
8.350
8.360
126,118
-0.06(-0.71%)
Oct 13, 2016
8.390
8.510
8.310
8.420
167,086
-0.05(-0.59%)
Oct 12, 2016
8.530
8.580
8.410
8.470
121,899
-0.02(-0.24%)
Oct 11, 2016
8.650
8.700
8.430
8.490
101,645
-0.16(-1.85%)
Oct 10, 2016
8.480
8.670
8.470
8.650
130,138
+0.21(+2.49%)
Oct 07, 2016
8.550
8.550
8.370
8.440
99,890
-0.06(-0.71%)
Oct 06, 2016
8.510
8.620
8.460
8.500
110,416
-0.08(-0.93%)
Oct 05, 2016
8.570
8.660
8.540
8.580
124,936
+0.07(+0.82%)
Oct 04, 2016
8.490
8.680
8.460
8.510
127,632
+0.02(+0.24%)
Oct 03, 2016
8.380
8.560
8.380
8.490
198,203
+0.08(+0.95%)
Sep 30, 2016
8.510
8.600
8.360
8.410
326,083
-0.01(-0.12%)
Sep 29, 2016
8.420
8.530
8.400
8.420
148,622
-0.08(-0.94%)
Sep 28, 2016
8.320
8.520
8.280
8.500
261,898
+0.12(+1.43%)
Sep 27, 2016
8.310
8.460
8.290
8.380
285,312
+0.07(+0.84%)
Sep 26, 2016
8.330
8.400
8.265
8.310
188,116
-0.04(-0.48%)
Sep 23, 2016
8.460
8.500
8.300
8.350
199,323
-0.10(-1.18%)
Sep 22, 2016
8.380
8.470
8.350
8.450
267,397
+0.05(+0.60%)
Sep 21, 2016
8.130
8.430
8.120
8.400
279,415
+0.21(+2.56%)
Sep 20, 2016
8.190
8.220
8.080
8.190
196,588
-0.01(-0.12%)
Sep 19, 2016
8.140
8.260
8.020
8.200
199,388
+0.05(+0.61%)
Sep 16, 2016
7.910
8.180
7.900
8.150
670,264
+0.28(+3.56%)
Sep 15, 2016
7.580
7.940
7.580
7.870
199,267
+0.19(+2.47%)
Sep 14, 2016
7.780
7.830
7.640
7.680
182,650
-0.12(-1.54%)
Sep 13, 2016
7.780
7.890
7.710
7.800
180,313
-0.16(-2.01%)
Sep 12, 2016
7.750
7.960
7.690
7.960
143,931
+0.16(+2.05%)
Sep 09, 2016
8.100
8.130
7.780
7.800
162,219
-0.37(-4.53%)
Sep 08, 2016
8.150
8.240
8.120
8.170
142,915
+0.02(+0.25%)
Sep 07, 2016
8.140
8.260
8.090
8.150
320,094
-0.02(-0.24%)
Sep 06, 2016
7.940
8.170
7.920
8.170
351,927
+0.12(+1.49%)
Sep 02, 2016
7.890
8.050
8.050
8.050
325,800
+0.17(+2.16%)
Sep 01, 2016
7.690
7.900
7.690
7.880
152,913
+0.09(+1.16%)
Aug 31, 2016
7.740
7.920
7.710
7.790
244,827
-0.03(-0.38%)
Aug 30, 2016
7.940
7.980
7.800
7.820
208,044
-0.17(-2.13%)
Aug 29, 2016
7.920
8.010
7.900
7.990
199,917
-0.03(-0.37%)
Aug 26, 2016
7.980
8.020
7.880
8.020
189,475
+0.06(+0.75%)
Aug 25, 2016
7.660
7.960
7.660
7.960
188,386
+0.25(+3.24%)
Aug 24, 2016
7.560
7.740
7.550
7.710
278,514
+0.16(+2.12%)
Aug 23, 2016
7.550
7.650
7.530
7.550
262,052
+0.06(+0.80%)
Aug 22, 2016
7.450
7.520
7.360
7.490
196,761
+0.01(+0.13%)
Aug 19, 2016
7.490
7.540
7.331
7.480
216,183
-0.01(-0.13%)
Aug 18, 2016
7.580
7.680
7.460
7.490
178,788
-0.12(-1.58%)
Aug 17, 2016
7.600
7.700
7.490
7.610
289,865
-0.01(-0.13%)
Aug 16, 2016
7.600
7.690
7.550
7.620
185,785
+0.00(+0.00%)
Aug 15, 2016
7.460
7.660
7.450
7.620
170,960
+0.11(+1.46%)
Aug 12, 2016
7.440
7.590
7.440
7.510
336,010
+0.03(+0.40%)
Aug 11, 2016
7.530
7.580
7.470
7.480
255,476
-0.05(-0.66%)
Aug 10, 2016
7.290
7.550
7.260
7.530
259,136
+0.24(+3.29%)
Aug 09, 2016
7.260
7.300
7.220
7.290
143,129
+0.01(+0.21%)
Aug 08, 2016
7.140
7.310
7.130
7.275
185,781
+0.15(+2.03%)
Aug 05, 2016
6.990
7.250
6.990
7.130
221,523
+0.16(+2.30%)
Aug 04, 2016
6.740
6.990
6.710
6.970
300,227
+0.20(+2.95%)
Aug 03, 2016
6.620
6.840
6.570
6.770
355,135
+0.14(+2.11%)
Aug 02, 2016
6.780
6.800
6.630
6.630
322,547
-0.18(-2.64%)
Aug 01, 2016
6.680
6.920
6.630
6.810
438,584
+0.13(+2.02%)
Jul 29, 2016
6.550
6.710
6.530
6.675
479,890
+0.14(+2.22%)
Jul 28, 2016
6.980
7.040
6.180
6.530
1,289,139
-1.29(-16.50%)
Jul 27, 2016
7.720
7.830
7.570
7.820
438,075
+0.14(+1.82%)
Jul 26, 2016
7.560
7.680
7.540
7.680
270,452
+0.13(+1.72%)
Jul 25, 2016
7.520
7.590
7.410
7.550
216,583
+0.12(+1.62%)
Jul 22, 2016
7.260
7.430
7.220
7.430
351,515
+0.15(+2.06%)
Jul 21, 2016
7.340
7.399
7.240
7.280
397,130
-0.15(-2.02%)
Jul 20, 2016
7.370
7.500
7.330
7.430
154,842
+0.10(+1.36%)
Jul 19, 2016
7.470
7.530
7.310
7.330
185,146
-0.16(-2.14%)
Jul 18, 2016
7.460
7.590
7.420
7.490
186,271
+0.01(+0.13%)
Jul 15, 2016
7.540
7.550
7.430
7.480
179,278
+0.00(+0.00%)
Jul 14, 2016
7.530
7.540
7.430
7.480
239,526
-0.03(-0.40%)
Jul 13, 2016
7.410
7.530
7.380
7.510
387,516
+0.14(+1.90%)
Jul 12, 2016
7.190
7.430
7.160
7.370
264,469
+0.21(+2.93%)
Jul 11, 2016
7.050
7.240
7.000
7.160
335,772
+0.06(+0.85%)
Jul 08, 2016
6.990
7.200
6.960
7.100
330,043
+0.14(+2.01%)
Jul 07, 2016
6.370
7.300
6.350
6.960
734,977
+0.68(+10.83%)
Jul 05, 2016
6.310
6.330
6.200
6.280
158,702
-0.15(-2.33%)
Jul 01, 2016
6.360
6.430
6.430
6.430
204,200
+0.09(+1.42%)
Jun 30, 2016
6.300
6.390
6.250
6.340
321,458
+0.02(+0.32%)
Jun 29, 2016
5.970
6.320
5.965
6.320
314,445
+0.26(+4.29%)
Jun 28, 2016
6.210
6.250
6.020
6.060
391,280
-0.10(-1.62%)
Jun 27, 2016
6.500
6.500
6.130
6.160
264,491
-0.49(-7.37%)
Jun 24, 2016
6.580
6.810
6.450
6.650
683,770
-0.34(-4.86%)
Jun 23, 2016
6.870
7.040
6.840
6.990
258,779
+0.20(+2.95%)
Jun 22, 2016
6.870
6.980
6.695
6.790
323,747
-0.14(-2.02%)
Jun 21, 2016
6.790
7.008
6.780
6.930
224,574
+0.13(+1.91%)
Jun 20, 2016
6.730
6.920
6.710
6.800
305,297
+0.12(+1.80%)
Jun 17, 2016
6.750
6.750
6.550
6.680
398,623
-0.07(-1.04%)
Jun 16, 2016
6.780
6.790
6.610
6.750
165,447
-0.06(-0.88%)
Jun 15, 2016
6.770
6.910
6.740
6.810
267,120
+0.00(+0.00%)
Jun 14, 2016
6.730
6.860
6.630
6.810
508,370
+0.02(+0.29%)
Jun 13, 2016
6.850
6.960
6.770
6.790
242,776
-0.11(-1.59%)
Jun 10, 2016
7.080
7.080
6.890
6.900
179,712
-0.25(-3.50%)
Jun 09, 2016
7.090
7.160
7.070
7.150
250,093
+0.05(+0.70%)
Jun 08, 2016
7.100
7.170
7.070
7.100
293,464
-0.04(-0.56%)
Jun 07, 2016
7.140
7.180
7.060
7.140
369,004
+0.01(+0.14%)
Jun 06, 2016
7.130
7.200
7.060
7.130
302,903
-0.03(-0.42%)
Jun 03, 2016
7.160
7.180
7.090
7.160
174,747
-0.04(-0.56%)
Jun 02, 2016
7.100
7.250
7.055
7.200
283,584
+0.07(+0.98%)
Jun 01, 2016
6.930
7.250
6.890
7.130
511,615
+0.15(+2.15%)
May 31, 2016
6.780
7.020
6.770
6.980
383,215
+0.26(+3.87%)
May 27, 2016
6.720
6.720
6.720
6.720
233,700
-0.01(-0.15%)
May 26, 2016
6.770
6.820
6.620
6.730
159,234
-0.06(-0.88%)
May 25, 2016
6.850
6.886
6.690
6.790
234,066
+0.03(+0.44%)
May 24, 2016
6.460
6.780
6.440
6.760
442,883
+0.36(+5.62%)
May 23, 2016
6.600
6.615
6.330
6.400
405,948
-0.11(-1.69%)
May 20, 2016
6.250
6.690
6.250
6.510
641,834
+0.29(+4.66%)
May 19, 2016
6.250
6.330
6.150
6.220
557,152
+0.02(+0.32%)
May 18, 2016
6.080
6.220
6.010
6.200
952,096
+0.11(+1.81%)
May 17, 2016
5.910
6.240
5.910
6.090
753,019
+0.16(+2.70%)
May 16, 2016
5.960
6.000
5.920
5.930
450,389
-0.06(-1.00%)
May 13, 2016
6.000
6.100
5.900
5.990
258,395
+0.00(+0.00%)
May 12, 2016
6.110
6.110
5.800
5.990
321,250
-0.07(-1.16%)
May 11, 2016
6.130
6.160
6.050
6.060
236,388
-0.06(-0.98%)
May 10, 2016
5.990
6.200
5.940
6.120
325,370
+0.15(+2.51%)
May 09, 2016
5.950
6.039
5.900
5.970
302,916
-0.01(-0.17%)
May 06, 2016
5.790
6.000
5.612
5.980
323,744
+0.18(+3.10%)
May 05, 2016
5.970
6.010
5.660
5.800
667,787
-0.18(-3.01%)
May 04, 2016
6.010
6.040
5.885
5.980
189,382
-0.03(-0.50%)
May 03, 2016
6.060
6.130
5.850
6.010
162,634
-0.07(-1.15%)
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.