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
Gladstone Cap Corp
(NQ:
GLAD
)
22.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2015
3.515
3.576
3.488
3.488
215,179
-0.02(-0.63%)
Jun 29, 2015
3.506
3.538
3.497
3.510
211,988
-0.05(-1.49%)
Jun 26, 2015
3.523
3.563
3.510
3.563
97,653
+0.03(+0.75%)
Jun 25, 2015
3.563
3.576
3.523
3.537
177,911
-0.04(-1.11%)
Jun 24, 2015
3.576
3.590
3.554
3.576
101,073
+0.01(+0.37%)
Jun 23, 2015
3.572
3.640
3.559
3.563
147,113
-0.04(-1.10%)
Jun 22, 2015
3.598
3.643
3.585
3.603
156,130
-0.00(-0.12%)
Jun 19, 2015
3.638
3.665
3.607
3.607
113,426
-0.02(-0.61%)
Jun 18, 2015
3.638
3.656
3.603
3.629
85,058
-0.02(-0.48%)
Jun 17, 2015
3.647
3.665
3.625
3.647
75,589
+0.00(+0.00%)
Jun 16, 2015
3.634
3.647
3.616
3.647
117,587
+0.00(+0.00%)
Jun 15, 2015
3.590
3.656
3.590
3.647
117,080
+0.04(+0.97%)
Jun 12, 2015
3.612
3.630
3.591
3.612
76,810
-0.02(-0.60%)
Jun 11, 2015
3.643
3.650
3.621
3.634
146,702
+0.01(+0.24%)
Jun 10, 2015
3.577
3.638
3.577
3.625
147,988
+0.02(+0.49%)
Jun 09, 2015
3.651
3.686
3.603
3.608
91,882
-0.04(-1.08%)
Jun 08, 2015
3.678
3.700
3.625
3.647
143,230
-0.02(-0.60%)
Jun 05, 2015
3.638
3.678
3.638
3.669
123,126
+0.04(+0.96%)
Jun 04, 2015
3.612
3.669
3.612
3.634
145,987
+0.00(+0.12%)
Jun 03, 2015
3.691
3.704
3.621
3.630
142,449
-0.06(-1.66%)
Jun 02, 2015
3.612
3.721
3.612
3.691
181,632
+0.09(+2.55%)
Jun 01, 2015
3.494
3.599
3.433
3.599
426,726
+0.11(+3.01%)
May 29, 2015
3.551
3.551
3.481
3.494
231,648
-0.00(-0.13%)
May 28, 2015
3.595
3.634
3.468
3.498
448,123
-0.13(-3.50%)
May 27, 2015
3.708
3.708
3.616
3.625
199,975
-0.08(-2.13%)
May 26, 2015
3.805
3.805
3.686
3.704
228,806
-0.06(-1.63%)
May 22, 2015
3.844
3.765
3.765
3.765
169,476
-0.07(-1.94%)
May 21, 2015
3.848
3.888
3.822
3.840
213,188
+0.03(+0.80%)
May 20, 2015
3.844
3.851
3.805
3.809
171,146
-0.03(-0.80%)
May 19, 2015
3.835
3.840
3.806
3.840
125,218
+0.02(+0.46%)
May 18, 2015
3.792
3.840
3.770
3.822
159,113
+0.00(+0.00%)
May 15, 2015
3.783
3.831
3.774
3.822
99,415
+0.02(+0.46%)
May 14, 2015
3.683
3.822
3.683
3.805
253,036
+0.03(+0.92%)
May 13, 2015
3.735
3.787
3.722
3.770
160,257
+0.05(+1.28%)
May 12, 2015
3.700
3.779
3.674
3.722
257,979
+0.02(+0.59%)
May 11, 2015
3.583
3.718
3.540
3.700
251,977
+0.12(+3.27%)
May 08, 2015
3.635
3.635
3.561
3.583
416,768
-0.05(-1.43%)
May 07, 2015
3.800
3.857
3.574
3.635
594,648
-0.18(-4.78%)
May 06, 2015
3.870
3.870
3.800
3.818
203,340
-0.07(-1.79%)
May 05, 2015
3.857
3.896
3.835
3.887
166,860
+0.04(+1.13%)
May 04, 2015
3.813
3.861
3.813
3.844
245,054
+0.03(+0.80%)
May 01, 2015
3.831
3.848
3.800
3.813
76,289
+0.00(+0.00%)
Apr 30, 2015
3.826
3.857
3.800
3.813
199,983
-0.01(-0.23%)
Apr 29, 2015
3.865
3.865
3.818
3.822
193,202
-0.03(-0.79%)
Apr 28, 2015
3.831
3.857
3.813
3.852
104,482
+0.04(+1.14%)
Apr 27, 2015
3.865
3.865
3.805
3.809
206,154
-0.05(-1.29%)
Apr 24, 2015
3.883
3.900
3.844
3.859
129,496
-0.03(-0.84%)
Apr 23, 2015
3.857
3.904
3.857
3.892
265,172
+0.05(+1.24%)
Apr 22, 2015
3.861
3.874
3.835
3.844
119,929
-0.00(-0.11%)
Apr 21, 2015
3.835
3.857
3.822
3.848
120,141
+0.01(+0.34%)
Apr 20, 2015
3.844
3.865
3.835
3.835
233,196
-0.00(-0.11%)
Apr 17, 2015
3.805
3.852
3.783
3.839
230,557
+0.00(+0.11%)
Apr 16, 2015
3.792
3.835
3.783
3.835
171,476
+0.03(+0.68%)
Apr 15, 2015
3.783
3.857
3.783
3.809
199,602
+0.02(+0.45%)
Apr 14, 2015
3.749
3.809
3.749
3.792
120,645
+0.04(+1.03%)
Apr 13, 2015
3.783
3.801
3.749
3.753
127,122
-0.03(-0.80%)
Apr 10, 2015
3.801
3.852
3.783
3.783
144,132
-0.03(-0.90%)
Apr 09, 2015
3.775
3.818
3.775
3.818
118,442
+0.02(+0.57%)
Apr 08, 2015
3.827
3.852
3.775
3.796
263,394
-0.05(-1.34%)
Apr 07, 2015
3.814
3.865
3.801
3.848
219,216
+0.02(+0.45%)
Apr 06, 2015
3.775
3.848
3.771
3.831
218,355
+0.01(+0.23%)
Apr 02, 2015
3.796
3.822
3.822
3.822
181,473
+0.02(+0.45%)
Apr 01, 2015
3.814
3.835
3.775
3.805
209,012
+0.01(+0.23%)
Mar 31, 2015
3.870
3.900
3.788
3.796
591,518
-0.07(-1.89%)
Mar 30, 2015
3.865
3.891
3.822
3.870
261,152
+0.00(+0.11%)
Mar 27, 2015
3.865
3.891
3.844
3.865
155,290
-0.02(-0.44%)
Mar 26, 2015
3.883
3.891
3.845
3.883
166,647
-0.00(-0.11%)
Mar 25, 2015
3.891
3.891
3.865
3.887
223,212
+0.00(+0.11%)
Mar 24, 2015
3.891
3.900
3.874
3.883
146,986
+0.01(+0.22%)
Mar 23, 2015
3.878
3.921
3.857
3.874
327,346
-0.01(-0.33%)
Mar 20, 2015
3.865
3.917
3.865
3.887
404,052
+0.04(+1.01%)
Mar 19, 2015
3.805
3.857
3.775
3.848
174,193
+0.03(+0.68%)
Mar 18, 2015
3.822
3.822
3.792
3.822
289,847
+0.01(+0.23%)
Mar 17, 2015
3.826
3.826
3.735
3.814
273,210
+0.01(+0.22%)
Mar 16, 2015
3.844
3.848
3.805
3.805
426,620
+0.00(+0.00%)
Mar 13, 2015
3.792
3.818
3.728
3.805
321,335
+0.03(+0.79%)
Mar 12, 2015
3.745
3.779
3.702
3.775
203,146
+0.03(+0.80%)
Mar 11, 2015
3.724
3.758
3.702
3.745
215,245
+0.02(+0.57%)
Mar 10, 2015
3.720
3.737
3.685
3.724
184,350
+0.00(+0.00%)
Mar 09, 2015
3.715
3.749
3.702
3.724
207,038
+0.01(+0.23%)
Mar 06, 2015
3.724
3.747
3.698
3.715
141,153
-0.02(-0.57%)
Mar 05, 2015
3.698
3.754
3.681
3.737
252,141
+0.06(+1.63%)
Mar 04, 2015
3.720
3.728
3.655
3.677
169,817
-0.05(-1.38%)
Mar 03, 2015
3.694
3.737
3.638
3.728
298,270
+0.00(+0.00%)
Mar 02, 2015
3.728
3.758
3.694
3.728
297,992
+0.03(+0.81%)
Feb 27, 2015
3.711
3.744
3.681
3.698
299,248
+0.00(+0.00%)
Feb 26, 2015
3.694
3.720
3.694
3.698
193,439
+0.00(+0.12%)
Feb 25, 2015
3.685
3.698
3.647
3.694
165,712
+0.01(+0.35%)
Feb 24, 2015
3.660
3.720
3.651
3.681
346,177
+0.03(+0.82%)
Feb 23, 2015
3.617
3.662
3.570
3.651
487,202
+0.06(+1.55%)
Feb 20, 2015
3.480
3.608
3.442
3.596
665,915
+0.17(+4.86%)
Feb 19, 2015
3.373
3.438
3.343
3.429
208,184
+0.06(+1.91%)
Feb 18, 2015
3.378
3.399
3.348
3.365
418,038
-0.03(-0.88%)
Feb 17, 2015
3.352
3.416
3.318
3.395
293,134
+0.07(+2.19%)
Feb 13, 2015
3.296
3.322
3.322
3.322
332,604
+0.03(+0.78%)
Feb 12, 2015
3.199
3.313
3.199
3.296
328,430
+0.11(+3.32%)
Feb 11, 2015
3.250
3.288
3.182
3.190
429,885
-0.06(-1.70%)
Feb 10, 2015
3.487
3.487
3.224
3.245
1,108,597
-0.24(-6.81%)
Feb 09, 2015
3.368
3.484
3.368
3.483
312,083
+0.10(+3.01%)
Feb 06, 2015
3.339
3.383
3.305
3.381
336,422
+0.08(+2.44%)
Feb 05, 2015
3.313
3.356
3.301
3.301
241,161
+0.00(+0.13%)
Feb 04, 2015
3.284
3.334
3.237
3.296
389,258
+0.07(+2.10%)
Feb 03, 2015
3.195
3.241
3.178
3.228
252,674
+0.03(+1.06%)
Feb 02, 2015
3.131
3.195
3.076
3.195
325,891
+0.06(+1.75%)
Jan 30, 2015
3.106
3.190
3.106
3.140
229,624
+0.03(+1.09%)
Jan 29, 2015
3.135
3.152
3.097
3.106
302,642
-0.04(-1.35%)
Jan 28, 2015
3.220
3.220
3.118
3.148
373,957
-0.08(-2.49%)
Jan 27, 2015
3.237
3.250
3.165
3.228
256,141
-0.03(-0.78%)
Jan 26, 2015
3.262
3.275
3.220
3.254
258,315
-0.04(-1.16%)
Jan 23, 2015
3.186
3.301
3.186
3.292
235,805
+0.07(+2.24%)
Jan 22, 2015
3.114
3.241
3.106
3.220
328,475
+0.08(+2.56%)
Jan 21, 2015
3.220
3.220
3.072
3.140
712,392
-0.11(-3.26%)
Jan 20, 2015
3.380
3.401
3.124
3.245
952,716
-0.15(-4.33%)
Jan 16, 2015
3.418
3.464
3.371
3.392
308,659
-0.01(-0.25%)
Jan 15, 2015
3.434
3.460
3.401
3.401
243,734
-0.06(-1.70%)
Jan 14, 2015
3.443
3.468
3.409
3.460
177,808
-0.01(-0.36%)
Jan 13, 2015
3.527
3.556
3.460
3.472
274,690
-0.05(-1.55%)
Jan 12, 2015
3.548
3.548
3.506
3.527
182,586
-0.01(-0.24%)
Jan 09, 2015
3.623
3.644
3.514
3.535
202,483
-0.08(-2.09%)
Jan 08, 2015
3.640
3.674
3.586
3.611
210,672
+0.01(+0.35%)
Jan 07, 2015
3.569
3.611
3.565
3.598
175,409
+0.03(+0.82%)
Jan 06, 2015
3.556
3.569
3.539
3.569
107,952
+0.02(+0.47%)
Jan 05, 2015
3.527
3.556
3.502
3.552
202,998
+0.03(+0.83%)
Jan 02, 2015
3.468
3.548
3.464
3.523
188,809
+0.05(+1.45%)
Dec 31, 2014
3.472
3.472
3.472
3.472
544,002
-0.04(-1.08%)
Dec 30, 2014
3.464
3.556
3.384
3.510
506,122
-0.01(-0.36%)
Dec 29, 2014
3.552
3.594
3.506
3.523
421,301
-0.07(-1.99%)
Dec 26, 2014
3.586
3.628
3.581
3.594
126,030
+0.00(+0.12%)
Dec 24, 2014
3.548
3.590
3.590
3.590
231,510
+0.02(+0.59%)
Dec 23, 2014
3.544
3.581
3.518
3.569
290,796
+0.02(+0.59%)
Dec 22, 2014
3.657
3.674
3.498
3.548
348,952
-0.11(-2.99%)
Dec 19, 2014
3.707
3.720
3.632
3.657
282,088
-0.06(-1.58%)
Dec 18, 2014
3.531
3.716
3.489
3.716
286,318
+0.23(+6.63%)
Dec 17, 2014
3.497
3.552
3.468
3.485
378,798
-0.01(-0.24%)
Dec 16, 2014
3.576
3.576
3.477
3.493
529,110
-0.08(-2.33%)
Dec 15, 2014
3.547
3.597
3.539
3.576
185,599
+0.04(+1.06%)
Dec 12, 2014
3.568
3.597
3.539
3.539
249,632
-0.06(-1.73%)
Dec 11, 2014
3.622
3.622
3.560
3.601
262,926
-0.02(-0.57%)
Dec 10, 2014
3.639
3.643
3.606
3.622
232,901
-0.01(-0.23%)
Dec 09, 2014
3.543
3.635
3.543
3.631
222,138
+0.03(+0.81%)
Dec 08, 2014
3.847
3.847
3.593
3.601
665,476
-0.25(-6.49%)
Dec 05, 2014
3.843
3.851
3.805
3.851
249,356
+0.03(+0.76%)
Dec 04, 2014
3.847
3.876
3.810
3.822
164,088
-0.03(-0.76%)
Dec 03, 2014
3.893
3.901
3.851
3.851
202,703
-0.03(-0.75%)
Dec 02, 2014
3.868
3.918
3.855
3.880
238,634
+0.03(+0.76%)
Dec 01, 2014
3.839
3.889
3.822
3.851
245,078
+0.00(+0.11%)
Nov 28, 2014
3.830
3.847
3.810
3.847
239,266
+0.02(+0.43%)
Nov 26, 2014
3.847
3.830
3.830
3.830
183,500
+0.00(+0.00%)
Nov 25, 2014
3.839
3.847
3.818
3.830
112,276
+0.00(+0.00%)
Nov 24, 2014
3.830
3.847
3.826
3.830
126,327
-0.01(-0.22%)
Nov 21, 2014
3.847
3.872
3.835
3.839
179,609
+0.02(+0.44%)
Nov 20, 2014
3.797
3.847
3.797
3.822
111,841
+0.00(+0.11%)
Nov 19, 2014
3.835
3.851
3.805
3.818
218,754
-0.02(-0.43%)
Nov 18, 2014
3.814
3.864
3.810
3.835
167,811
+0.02(+0.55%)
Nov 17, 2014
3.864
3.864
3.805
3.814
205,287
-0.05(-1.29%)
Nov 14, 2014
3.818
3.871
3.818
3.864
185,505
+0.03(+0.87%)
Nov 13, 2014
3.793
3.839
3.780
3.830
200,226
+0.06(+1.55%)
Nov 12, 2014
3.739
3.797
3.727
3.772
185,414
-0.02(-0.44%)
Nov 11, 2014
3.826
3.826
3.768
3.789
189,826
-0.01(-0.22%)
Nov 10, 2014
3.818
3.826
3.780
3.797
237,767
-0.01(-0.33%)
Nov 07, 2014
3.776
3.818
3.764
3.809
115,554
+0.03(+0.88%)
Nov 06, 2014
3.776
3.817
3.764
3.776
144,025
+0.01(+0.33%)
Nov 05, 2014
3.760
3.797
3.718
3.764
132,228
+0.01(+0.33%)
Nov 04, 2014
3.805
3.818
3.735
3.751
288,295
-0.05(-1.20%)
Nov 03, 2014
3.805
3.805
3.785
3.797
178,419
+0.00(+0.00%)
Oct 31, 2014
3.801
3.805
3.770
3.797
163,722
+0.01(+0.33%)
Oct 30, 2014
3.768
3.793
3.760
3.785
87,407
-0.00(-0.11%)
Oct 29, 2014
3.813
3.855
3.780
3.789
214,396
-0.06(-1.50%)
Oct 28, 2014
3.764
3.846
3.764
3.846
283,663
+0.07(+1.86%)
Oct 27, 2014
3.735
3.789
3.756
3.776
262,070
+0.02(+0.55%)
Oct 24, 2014
3.718
3.789
3.702
3.756
261,017
+0.05(+1.23%)
Oct 23, 2014
3.735
3.805
3.702
3.710
261,748
-0.01(-0.33%)
Oct 22, 2014
3.685
3.764
3.677
3.723
352,133
+0.04(+1.01%)
Oct 21, 2014
3.594
3.714
3.528
3.685
492,308
+0.11(+3.00%)
Oct 20, 2014
3.582
3.594
3.524
3.578
209,923
+0.02(+0.58%)
Oct 17, 2014
3.455
3.565
3.455
3.557
285,473
+0.11(+3.09%)
Oct 16, 2014
3.324
3.463
3.303
3.451
246,747
+0.09(+2.68%)
Oct 15, 2014
3.402
3.410
3.287
3.361
856,087
-0.04(-1.20%)
Oct 14, 2014
3.438
3.469
3.402
3.402
277,128
-0.05(-1.31%)
Oct 13, 2014
3.479
3.516
3.418
3.447
264,464
-0.01(-0.36%)
Oct 10, 2014
3.512
3.545
3.455
3.459
232,577
-0.07(-1.86%)
Oct 09, 2014
3.504
3.541
3.500
3.524
159,773
+0.01(+0.35%)
Oct 08, 2014
3.500
3.539
3.492
3.512
288,331
+0.00(+0.12%)
Oct 07, 2014
3.553
3.557
3.504
3.508
246,127
-0.05(-1.27%)
Oct 06, 2014
3.570
3.586
3.549
3.553
218,479
+0.00(+0.00%)
Oct 03, 2014
3.574
3.619
3.545
3.553
202,601
-0.03(-0.91%)
Oct 02, 2014
3.574
3.600
3.549
3.586
181,851
+0.01(+0.23%)
Oct 01, 2014
3.586
3.594
3.496
3.578
300,975
-0.02(-0.46%)
Sep 30, 2014
3.664
3.688
3.590
3.594
719,782
-0.07(-1.90%)
Sep 29, 2014
3.623
3.680
3.570
3.664
506,881
+0.05(+1.48%)
Sep 26, 2014
3.483
3.639
3.451
3.611
1,134,184
+0.23(+6.92%)
Sep 25, 2014
3.410
3.438
3.361
3.377
263,081
-0.04(-1.08%)
Sep 24, 2014
3.332
3.414
3.324
3.414
552,429
+0.06(+1.71%)
Sep 23, 2014
3.361
3.389
3.324
3.356
700,581
-0.05(-1.33%)
Sep 22, 2014
3.426
3.447
3.303
3.402
1,017,117
-0.07(-1.89%)
Sep 19, 2014
3.652
3.660
3.324
3.467
2,078,470
-0.22(-5.90%)
Sep 18, 2014
3.852
3.852
3.664
3.684
544,670
-0.15(-3.85%)
Sep 17, 2014
3.889
3.893
3.828
3.832
235,269
-0.04(-1.06%)
Sep 16, 2014
3.865
3.897
3.865
3.873
247,041
+0.02(+0.42%)
Sep 15, 2014
3.885
3.909
3.857
3.857
207,253
-0.03(-0.84%)
Sep 12, 2014
3.905
3.938
3.885
3.889
141,734
-0.01(-0.31%)
Sep 11, 2014
3.914
3.922
3.901
3.901
114,738
-0.01(-0.21%)
Sep 10, 2014
3.938
3.950
3.918
3.909
157,107
-0.01(-0.21%)
Sep 09, 2014
3.914
3.954
3.901
3.918
180,602
+0.00(+0.10%)
Sep 08, 2014
3.958
3.958
3.901
3.914
242,931
-0.02(-0.62%)
Sep 05, 2014
3.934
3.983
3.909
3.938
244,851
-0.01(-0.31%)
Sep 04, 2014
3.942
3.962
3.930
3.950
169,494
+0.02(+0.62%)
Sep 03, 2014
3.942
3.966
3.893
3.926
159,474
-0.00(-0.10%)
Sep 02, 2014
3.946
3.983
3.915
3.930
201,073
-0.01(-0.31%)
Aug 29, 2014
3.918
3.942
3.942
3.942
182,886
+0.02(+0.62%)
Aug 28, 2014
3.909
3.943
3.893
3.918
183,370
+0.00(+0.00%)
Aug 27, 2014
3.914
3.946
3.914
3.918
162,712
+0.01(+0.21%)
Aug 26, 2014
3.905
3.926
3.889
3.909
159,796
+0.01(+0.21%)
Aug 25, 2014
3.918
3.926
3.885
3.901
235,330
-0.00(-0.10%)
Aug 22, 2014
3.877
3.916
3.877
3.905
170,369
+0.02(+0.42%)
Aug 21, 2014
3.889
3.918
3.881
3.889
269,218
-0.01(-0.31%)
Aug 20, 2014
3.865
3.918
3.865
3.901
206,636
+0.02(+0.42%)
Aug 19, 2014
3.946
3.946
3.869
3.885
262,842
-0.04(-1.04%)
Aug 18, 2014
3.962
3.987
3.911
3.926
216,321
-0.01(-0.21%)
Aug 15, 2014
3.942
3.950
3.885
3.934
252,308
-0.01(-0.20%)
Aug 14, 2014
3.938
3.974
3.918
3.942
300,202
-0.01(-0.20%)
Aug 13, 2014
3.966
3.994
3.930
3.950
362,673
-0.02(-0.51%)
Aug 12, 2014
3.938
3.978
3.930
3.970
179,830
+0.04(+1.03%)
Aug 11, 2014
3.958
3.970
3.922
3.930
241,943
+0.01(+0.31%)
Aug 08, 2014
3.910
3.946
3.902
3.918
361,965
+0.02(+0.62%)
Aug 07, 2014
3.902
3.926
3.865
3.893
442,916
+0.05(+1.37%)
Aug 06, 2014
3.837
3.910
3.837
3.841
297,041
-0.00(-0.10%)
Aug 05, 2014
3.829
3.889
3.805
3.845
366,897
+0.04(+1.06%)
Aug 04, 2014
3.700
3.821
3.671
3.805
374,245
+0.11(+3.06%)
Aug 01, 2014
3.675
3.712
3.635
3.692
671,717
+0.02(+0.44%)
Jul 31, 2014
4.035
4.043
3.550
3.675
2,871,323
-0.37(-9.18%)
Jul 30, 2014
4.079
4.099
4.043
4.047
263,311
-0.04(-1.09%)
Jul 29, 2014
4.124
4.148
4.079
4.091
178,502
-0.03(-0.78%)
Jul 28, 2014
4.095
4.132
4.059
4.124
262,038
+0.03(+0.69%)
Jul 25, 2014
4.067
4.103
4.059
4.095
164,536
+0.04(+0.90%)
Jul 24, 2014
4.059
4.075
4.043
4.059
122,207
+0.02(+0.50%)
Jul 23, 2014
4.087
4.087
4.039
4.039
200,318
-0.02(-0.50%)
Jul 22, 2014
4.059
4.099
4.055
4.059
498,557
+0.01(+0.30%)
Jul 21, 2014
4.031
4.063
4.031
4.047
282,984
+0.02(+0.50%)
Jul 18, 2014
4.011
4.047
3.999
4.027
256,596
+0.02(+0.40%)
Jul 17, 2014
4.043
4.060
4.011
4.011
255,790
-0.02(-0.50%)
Jul 16, 2014
4.051
4.063
4.019
4.031
258,560
-0.01(-0.30%)
Jul 15, 2014
4.019
4.047
4.019
4.043
180,349
+0.02(+0.50%)
Jul 14, 2014
4.047
4.055
4.023
4.023
241,908
-0.01(-0.20%)
Jul 11, 2014
4.023
4.063
4.023
4.031
216,368
-0.01(-0.30%)
Jul 10, 2014
4.055
4.055
4.019
4.043
239,408
-0.02(-0.40%)
Jul 09, 2014
4.043
4.067
4.027
4.059
175,794
+0.04(+0.90%)
Jul 08, 2014
4.055
4.055
4.011
4.023
452,493
-0.03(-0.79%)
Jul 07, 2014
4.051
4.086
4.043
4.055
327,332
+0.01(+0.30%)
Jul 03, 2014
4.091
4.043
4.043
4.043
221,893
-0.02(-0.59%)
Jul 02, 2014
4.047
4.091
4.047
4.067
261,163
+0.02(+0.50%)
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.