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
Enphase Energy Inc
(NQ:
ENPH
)
127.90
-2.76 (-2.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2017
1.850
1.910
1.730
1.790
1,310,281
-0.11(-5.79%)
Feb 27, 2017
1.900
2.030
1.830
1.900
1,593,528
+0.04(+2.15%)
Feb 24, 2017
1.690
1.890
1.650
1.860
1,468,394
+0.17(+10.06%)
Feb 23, 2017
1.610
1.690
1.610
1.690
485,125
+0.08(+4.97%)
Feb 22, 2017
1.700
1.720
1.610
1.610
989,992
-0.08(-4.73%)
Feb 21, 2017
1.690
1.730
1.650
1.690
1,602,298
+0.05(+3.05%)
Feb 17, 2017
1.640
1.640
1.640
0
+0.03(+1.86%)
Feb 16, 2017
1.610
1.630
1.540
1.610
950,768
+0.01(+0.63%)
Feb 15, 2017
1.520
1.610
1.520
1.600
1,097,422
+0.10(+6.67%)
Feb 14, 2017
1.520
1.530
1.470
1.500
772,065
-0.01(-0.66%)
Feb 13, 2017
1.560
1.590
1.470
1.510
826,343
-0.05(-3.21%)
Feb 10, 2017
1.580
1.630
1.550
1.560
1,270,843
+0.00(+0.00%)
Feb 09, 2017
1.560
1.650
1.550
1.560
1,104,388
+0.02(+1.30%)
Feb 08, 2017
1.590
1.410
1.540
1,238,733
+0.09(+6.21%)
Feb 07, 2017
1.400
1.470
1.400
1.450
523,512
+0.03(+2.11%)
Feb 06, 2017
1.390
1.430
1.380
1.420
400,337
-0.01(-0.70%)
Feb 03, 2017
1.440
1.470
1.430
1.430
713,013
-0.04(-2.72%)
Feb 02, 2017
1.500
1.530
1.450
1.470
310,120
-0.04(-2.65%)
Feb 01, 2017
1.500
1.542
1.460
1.510
394,384
+0.02(+1.34%)
Jan 31, 2017
1.450
1.540
1.450
1.490
1,340,052
+0.00(+0.00%)
Jan 30, 2017
1.570
1.600
1.470
1.490
818,526
-0.11(-6.88%)
Jan 27, 2017
1.600
1.675
1.560
1.600
671,472
-0.04(-2.44%)
Jan 26, 2017
1.680
1.710
1.610
1.640
568,760
-0.07(-4.09%)
Jan 25, 2017
1.660
1.760
1.660
1.710
852,088
+0.05(+3.01%)
Jan 24, 2017
1.690
1.700
1.590
1.660
894,293
-0.04(-2.35%)
Jan 23, 2017
1.880
1.900
1.680
1.700
1,030,125
-0.15(-8.11%)
Jan 20, 2017
1.760
1.900
1.720
1.850
693,447
+0.07(+3.93%)
Jan 19, 2017
1.930
1.990
1.600
1.780
2,147,940
-0.11(-5.82%)
Jan 18, 2017
1.680
1.990
1.660
1.890
2,999,513
+0.24(+14.55%)
Jan 17, 2017
1.560
1.850
1.500
1.650
3,090,296
+0.11(+7.14%)
Jan 13, 2017
1.540
1.540
1.540
0
+0.18(+13.24%)
Jan 12, 2017
1.440
1.440
1.300
1.360
1,082,704
-0.08(-5.56%)
Jan 11, 2017
1.350
1.450
1.280
1.440
3,786,789
+0.31(+27.43%)
Jan 10, 2017
1.090
1.130
1.090
1.130
357,114
+0.02(+1.80%)
Jan 09, 2017
1.100
1.110
1.080
1.110
180,762
+0.00(+0.00%)
Jan 06, 2017
1.120
1.140
1.080
1.110
259,696
-0.01(-0.89%)
Jan 05, 2017
1.190
1.190
1.110
1.120
308,693
-0.03(-2.61%)
Jan 04, 2017
1.090
1.150
1.050
1.150
903,137
+0.10(+9.52%)
Jan 03, 2017
1.020
1.050
1.010
1.050
445,861
+0.04(+3.96%)
Dec 30, 2016
1.010
1.010
1.010
0
+0.04(+4.12%)
Dec 29, 2016
0.9593
0.9949
0.9500
0.9700
828,389
-0.01(-1.03%)
Dec 28, 2016
1.050
1.060
0.9500
0.9801
2,352,253
-0.08(-7.54%)
Dec 27, 2016
1.100
1.130
1.050
1.060
796,808
-0.07(-6.19%)
Dec 23, 2016
1.130
1.130
1.130
0
-0.10(-8.13%)
Dec 22, 2016
1.230
1.250
1.200
1.230
240,616
+0.02(+1.65%)
Dec 21, 2016
1.260
1.290
1.210
1.210
362,892
-0.06(-4.72%)
Dec 20, 2016
1.330
1.330
1.270
1.270
412,803
-0.03(-2.31%)
Dec 19, 2016
1.220
1.310
1.220
1.300
315,605
+0.06(+4.84%)
Dec 16, 2016
1.160
1.260
1.160
1.240
425,491
+0.06(+5.08%)
Dec 15, 2016
1.220
1.220
1.150
1.180
453,363
-0.02(-1.67%)
Dec 14, 2016
1.280
1.310
1.200
1.200
400,366
-0.08(-6.25%)
Dec 13, 2016
1.300
1.300
1.250
1.280
373,294
+0.03(+2.40%)
Dec 12, 2016
1.300
1.320
1.250
1.250
424,347
-0.07(-5.30%)
Dec 09, 2016
1.360
1.363
1.280
1.320
315,501
-0.02(-1.49%)
Dec 08, 2016
1.310
1.370
1.250
1.340
642,828
+0.02(+1.52%)
Dec 07, 2016
1.480
1.480
1.300
1.320
1,172,792
-0.05(-3.65%)
Dec 06, 2016
1.250
1.500
1.250
1.370
5,968,987
+0.22(+19.13%)
Dec 05, 2016
1.150
1.160
1.100
1.150
597,788
+0.01(+0.88%)
Dec 02, 2016
1.110
1.150
1.090
1.140
349,813
+0.03(+2.70%)
Dec 01, 2016
1.120
1.120
1.093
1.110
385,570
-0.01(-0.89%)
Nov 30, 2016
1.120
1.130
1.090
1.120
199,908
+0.00(+0.00%)
Nov 29, 2016
1.110
1.130
1.100
1.120
196,333
-0.01(-0.88%)
Nov 28, 2016
1.100
1.130
1.100
1.130
131,843
-0.01(-0.88%)
Nov 25, 2016
1.140
1.140
1.100
1.140
156,695
+0.00(+0.00%)
Nov 23, 2016
1.140
1.140
1.140
0
+0.05(+4.59%)
Nov 22, 2016
1.070
1.150
1.070
1.090
266,147
+0.01(+0.93%)
Nov 21, 2016
1.100
1.120
1.070
1.080
442,338
-0.02(-1.82%)
Nov 18, 2016
1.100
1.130
1.090
1.100
215,615
-0.03(-2.65%)
Nov 17, 2016
1.110
1.150
1.110
1.130
222,268
+0.02(+1.80%)
Nov 16, 2016
1.050
1.140
1.050
1.110
332,105
+0.06(+5.71%)
Nov 15, 2016
1.150
1.170
1.050
1.050
901,380
-0.09(-7.89%)
Nov 14, 2016
1.170
1.200
1.120
1.140
458,784
+0.00(+0.00%)
Nov 11, 2016
1.090
1.180
1.070
1.140
352,501
+0.02(+1.79%)
Nov 10, 2016
1.090
1.130
1.080
1.120
361,459
+0.01(+0.90%)
Nov 09, 2016
1.040
1.130
1.030
1.110
760,162
-0.09(-7.50%)
Nov 08, 2016
1.200
1.200
1.130
1.200
615,152
+0.04(+3.45%)
Nov 07, 2016
1.200
1.230
1.140
1.160
946,414
-0.01(-0.85%)
Nov 04, 2016
1.190
1.200
1.100
1.170
582,089
-0.03(-2.50%)
Nov 03, 2016
1.210
1.210
1.160
1.200
869,065
+0.03(+2.56%)
Nov 02, 2016
1.100
1.240
1.060
1.170
2,568,180
+0.16(+15.84%)
Nov 01, 2016
0.9900
1.030
0.9860
1.010
594,954
+0.01(+1.00%)
Oct 31, 2016
1.070
1.075
0.9800
1.000
983,534
-0.07(-6.54%)
Oct 28, 2016
1.090
1.120
1.030
1.070
916,759
-0.02(-1.83%)
Oct 27, 2016
1.050
1.090
1.020
1.090
646,787
+0.03(+2.83%)
Oct 26, 2016
1.120
1.120
1.030
1.060
804,642
-0.05(-4.50%)
Oct 25, 2016
1.130
1.170
1.100
1.110
625,860
-0.03(-2.63%)
Oct 24, 2016
1.220
1.220
1.130
1.140
909,988
-0.02(-1.72%)
Oct 21, 2016
1.170
1.220
1.150
1.160
756,733
+0.01(+0.87%)
Oct 20, 2016
1.140
1.200
1.100
1.150
609,726
+0.03(+2.68%)
Oct 19, 2016
1.130
1.130
1.110
1.120
472,978
-0.01(-0.88%)
Oct 18, 2016
1.150
1.180
1.130
1.130
694,516
-0.02(-1.74%)
Oct 17, 2016
1.160
1.160
1.130
1.150
517,418
+0.01(+0.88%)
Oct 14, 2016
1.120
1.160
1.090
1.140
1,286,588
+0.04(+3.64%)
Oct 13, 2016
1.100
1.110
1.070
1.100
294,361
+0.01(+0.92%)
Oct 12, 2016
1.100
1.100
1.020
1.090
659,948
+0.02(+1.87%)
Oct 11, 2016
1.020
1.140
1.020
1.070
1,017,183
+0.01(+0.94%)
Oct 10, 2016
1.190
1.190
1.040
1.060
1,628,526
-0.10(-8.62%)
Oct 07, 2016
1.220
1.220
1.160
1.160
990,928
-0.05(-4.13%)
Oct 06, 2016
1.200
1.220
1.190
1.210
668,125
+0.02(+1.68%)
Oct 05, 2016
1.190
1.220
1.180
1.190
654,081
-0.01(-0.83%)
Oct 04, 2016
1.200
1.220
1.180
1.200
784,957
+0.01(+0.84%)
Oct 03, 2016
1.190
1.200
1.190
1.190
602,007
+0.01(+0.85%)
Sep 30, 2016
1.200
1.200
1.170
1.180
526,726
-0.02(-1.67%)
Sep 29, 2016
1.200
1.250
1.190
1.200
2,276,501
+0.01(+0.84%)
Sep 28, 2016
1.210
1.210
1.190
1.190
843,850
-0.01(-0.83%)
Sep 27, 2016
1.200
1.230
1.180
1.200
1,146,968
+0.00(+0.00%)
Sep 26, 2016
1.220
1.250
1.190
1.200
1,774,610
+0.00(+0.00%)
Sep 23, 2016
1.170
1.260
1.160
1.200
8,098,731
-0.47(-28.14%)
Sep 22, 2016
1.500
1.720
1.500
1.670
408,300
+0.19(+12.84%)
Sep 21, 2016
1.420
1.490
1.370
1.480
433,424
+0.08(+5.71%)
Sep 20, 2016
1.520
1.520
1.400
1.400
254,635
-0.08(-5.41%)
Sep 19, 2016
1.470
1.530
1.460
1.480
308,113
+0.04(+2.78%)
Sep 16, 2016
1.660
1.660
1.280
1.440
1,083,120
-0.23(-13.77%)
Sep 15, 2016
1.680
1.740
1.660
1.670
309,205
-0.03(-1.76%)
Sep 14, 2016
1.860
1.860
1.680
1.700
300,850
-0.05(-2.86%)
Sep 13, 2016
1.800
1.810
1.750
1.750
158,538
-0.05(-2.78%)
Sep 12, 2016
1.810
1.810
1.750
1.800
193,095
+0.00(+0.00%)
Sep 09, 2016
1.810
1.820
1.775
1.800
145,691
+0.00(+0.00%)
Sep 08, 2016
1.820
1.830
1.780
1.800
231,466
-0.02(-1.10%)
Sep 07, 2016
1.820
1.860
1.810
1.820
130,150
-0.03(-1.62%)
Sep 06, 2016
1.810
1.860
1.810
1.850
245,768
+0.03(+1.65%)
Sep 02, 2016
1.830
1.820
1.820
1.820
85,000
+0.00(+0.00%)
Sep 01, 2016
1.830
1.830
1.790
1.820
212,417
+0.00(+0.00%)
Aug 31, 2016
1.850
1.850
1.800
1.820
103,560
-0.02(-1.09%)
Aug 30, 2016
1.860
1.860
1.800
1.840
167,582
+0.00(+0.00%)
Aug 29, 2016
1.800
1.860
1.800
1.840
136,935
+0.03(+1.66%)
Aug 26, 2016
1.840
1.870
1.800
1.810
146,402
-0.03(-1.63%)
Aug 25, 2016
1.830
1.873
1.830
1.840
121,147
-0.03(-1.60%)
Aug 24, 2016
1.920
1.960
1.850
1.870
179,109
-0.05(-2.60%)
Aug 23, 2016
1.890
1.930
1.880
1.920
167,512
+0.02(+1.05%)
Aug 22, 2016
1.940
1.940
1.870
1.900
142,980
-0.05(-2.56%)
Aug 19, 2016
1.880
1.990
1.850
1.950
349,857
+0.06(+3.17%)
Aug 18, 2016
1.840
1.900
1.810
1.890
243,805
+0.06(+3.28%)
Aug 17, 2016
1.840
1.850
1.810
1.830
185,893
+0.01(+0.55%)
Aug 16, 2016
1.780
1.890
1.780
1.820
171,035
-0.07(-3.70%)
Aug 15, 2016
1.810
1.890
1.810
1.890
283,946
+0.11(+6.18%)
Aug 12, 2016
1.770
1.800
1.750
1.780
254,340
+0.00(+0.00%)
Aug 11, 2016
1.820
1.875
1.780
1.780
248,079
-0.05(-2.73%)
Aug 10, 2016
1.950
2.000
1.830
1.830
530,369
-0.15(-7.58%)
Aug 09, 2016
1.940
2.000
1.930
1.980
223,963
+0.05(+2.86%)
Aug 08, 2016
1.880
1.947
1.880
1.925
402,986
+0.04(+1.85%)
Aug 05, 2016
1.810
1.890
1.810
1.890
318,708
+0.09(+5.00%)
Aug 04, 2016
1.800
1.830
1.770
1.800
206,107
+0.01(+0.56%)
Aug 03, 2016
1.770
1.950
1.750
1.790
290,765
+0.00(+0.00%)
Aug 02, 2016
1.810
1.820
1.780
1.790
231,602
-0.02(-1.10%)
Aug 01, 2016
1.770
1.850
1.770
1.810
274,070
+0.01(+0.56%)
Jul 29, 2016
1.800
1.828
1.770
1.800
144,171
+0.00(+0.00%)
Jul 28, 2016
1.820
1.840
1.790
1.800
184,428
-0.01(-0.55%)
Jul 27, 2016
1.770
1.900
1.770
1.810
186,084
+0.03(+1.69%)
Jul 26, 2016
1.760
1.860
1.760
1.780
188,364
+0.02(+1.14%)
Jul 25, 2016
1.850
1.880
1.760
1.760
366,923
-0.09(-4.86%)
Jul 22, 2016
1.850
1.880
1.840
1.850
153,369
+0.00(+0.00%)
Jul 21, 2016
1.860
1.900
1.840
1.850
265,977
+0.01(+0.54%)
Jul 20, 2016
1.820
1.870
1.780
1.840
334,872
+0.02(+1.10%)
Jul 19, 2016
1.900
1.900
1.780
1.820
532,945
-0.07(-3.70%)
Jul 18, 2016
1.870
1.910
1.870
1.890
278,336
+0.01(+0.53%)
Jul 15, 2016
1.870
1.900
1.860
1.880
391,406
-0.02(-1.05%)
Jul 14, 2016
1.970
1.989
1.900
1.900
545,709
-0.06(-3.06%)
Jul 13, 2016
2.040
2.050
1.930
1.960
322,924
-0.09(-4.39%)
Jul 12, 2016
2.090
2.100
1.970
2.050
366,484
-0.01(-0.49%)
Jul 11, 2016
1.980
2.140
1.980
2.060
612,639
+0.10(+5.10%)
Jul 08, 2016
1.890
2.000
1.890
1.960
328,329
+0.07(+3.70%)
Jul 07, 2016
1.890
1.950
1.880
1.890
240,616
-0.01(-0.53%)
Jul 05, 2016
1.930
1.960
1.870
1.900
287,526
-0.06(-3.06%)
Jul 01, 2016
1.950
1.960
1.960
1.960
295,700
-0.03(-1.51%)
Jun 30, 2016
1.930
2.010
1.910
1.990
325,990
+0.10(+5.29%)
Jun 29, 2016
1.990
2.020
1.890
1.890
366,302
-0.06(-3.08%)
Jun 28, 2016
1.950
2.000
1.910
1.950
272,535
+0.04(+2.09%)
Jun 27, 2016
2.040
2.080
1.900
1.910
602,061
-0.17(-8.17%)
Jun 24, 2016
2.080
2.290
2.050
2.080
2,879,809
-0.20(-8.77%)
Jun 23, 2016
2.160
2.300
2.120
2.280
378,362
+0.15(+7.04%)
Jun 22, 2016
2.150
2.180
2.150
2.130
145,186
-0.02(-0.93%)
Jun 21, 2016
2.130
2.200
2.100
2.150
268,033
+0.01(+0.47%)
Jun 20, 2016
2.150
2.180
2.100
2.140
187,776
+0.02(+0.94%)
Jun 17, 2016
2.030
2.170
2.020
2.120
406,785
+0.11(+5.47%)
Jun 16, 2016
2.050
2.060
2.000
2.010
200,839
-0.06(-2.90%)
Jun 15, 2016
2.000
2.090
1.970
2.070
256,274
+0.07(+3.50%)
Jun 14, 2016
2.020
2.060
1.929
2.000
173,832
+0.06(+3.09%)
Jun 13, 2016
2.020
2.020
1.900
1.940
559,372
-0.09(-4.43%)
Jun 10, 2016
2.090
2.140
2.030
2.030
221,183
-0.07(-3.33%)
Jun 09, 2016
2.210
2.210
2.090
2.100
157,902
-0.13(-5.83%)
Jun 08, 2016
2.230
2.270
2.180
2.230
199,488
+0.00(+0.00%)
Jun 07, 2016
2.280
2.290
2.210
2.230
193,340
-0.06(-2.62%)
Jun 06, 2016
2.010
2.380
2.010
2.290
636,359
+0.28(+13.93%)
Jun 03, 2016
2.060
2.100
1.990
2.010
294,732
-0.08(-3.83%)
Jun 02, 2016
2.080
2.130
2.055
2.090
219,884
+0.00(+0.00%)
Jun 01, 2016
2.060
2.100
1.980
2.090
196,514
+0.00(+0.00%)
May 31, 2016
2.110
2.180
2.080
2.090
240,543
-0.02(-0.95%)
May 27, 2016
2.000
2.110
2.110
2.110
241,900
+0.10(+4.98%)
May 26, 2016
2.080
2.080
1.970
2.010
225,649
-0.04(-1.95%)
May 25, 2016
1.970
2.050
1.900
2.050
326,832
+0.11(+5.67%)
May 24, 2016
2.000
2.000
1.920
1.940
205,774
-0.04(-2.02%)
May 23, 2016
1.850
2.040
1.850
1.980
354,551
+0.13(+7.03%)
May 20, 2016
1.860
1.870
1.840
1.850
136,011
+0.01(+0.54%)
May 19, 2016
1.840
1.850
1.760
1.840
263,975
-0.01(-0.54%)
May 18, 2016
1.780
1.890
1.750
1.850
373,642
+0.06(+3.35%)
May 17, 2016
1.800
1.910
1.780
1.790
275,434
-0.02(-1.10%)
May 16, 2016
1.800
1.870
1.730
1.810
278,257
+0.04(+2.26%)
May 13, 2016
1.790
1.790
1.750
1.770
305,671
-0.03(-1.67%)
May 12, 2016
1.910
1.940
1.780
1.800
602,648
-0.10(-5.26%)
May 11, 2016
1.910
1.980
1.880
1.900
285,267
-0.04(-2.06%)
May 10, 2016
1.900
1.980
1.870
1.940
537,715
+0.01(+0.52%)
May 09, 2016
1.980
2.170
1.900
1.930
517,173
+0.01(+0.52%)
May 06, 2016
2.100
2.130
1.890
1.920
1,012,053
-0.16(-7.69%)
May 05, 2016
2.240
2.240
2.060
2.080
427,855
-0.02(-0.95%)
May 04, 2016
2.250
2.487
2.050
2.100
926,257
-0.36(-14.63%)
May 03, 2016
2.410
2.564
2.370
2.460
939,600
-0.10(-3.91%)
May 02, 2016
2.510
2.590
2.410
2.560
212,354
+0.05(+1.99%)
Apr 29, 2016
2.610
2.668
2.450
2.510
274,322
-0.07(-2.71%)
Apr 28, 2016
2.630
2.700
2.570
2.580
148,391
-0.10(-3.73%)
Apr 27, 2016
2.620
2.780
2.620
2.680
194,159
+0.04(+1.52%)
Apr 26, 2016
2.520
2.690
2.500
2.640
328,194
+0.14(+5.60%)
Apr 25, 2016
2.580
2.670
2.460
2.500
350,333
-0.07(-2.72%)
Apr 22, 2016
2.480
2.590
2.480
2.570
179,260
+0.08(+3.21%)
Apr 21, 2016
2.550
2.645
2.410
2.490
387,782
-0.05(-1.97%)
Apr 20, 2016
2.530
2.605
2.490
2.540
177,742
+0.01(+0.40%)
Apr 19, 2016
2.600
2.730
2.500
2.530
276,612
-0.10(-3.80%)
Apr 18, 2016
2.510
2.690
2.460
2.630
184,851
+0.06(+2.33%)
Apr 15, 2016
2.680
2.740
2.500
2.570
255,579
-0.14(-5.17%)
Apr 14, 2016
2.550
2.800
2.550
2.710
406,916
+0.15(+5.86%)
Apr 13, 2016
2.390
2.580
2.350
2.560
464,027
+0.17(+7.11%)
Apr 12, 2016
2.310
2.450
2.230
2.390
317,639
+0.07(+3.02%)
Apr 11, 2016
2.310
2.500
2.310
2.320
166,646
+0.01(+0.43%)
Apr 08, 2016
2.510
2.600
2.250
2.310
347,986
-0.14(-5.71%)
Apr 07, 2016
2.550
2.600
2.420
2.450
295,709
-0.12(-4.85%)
Apr 06, 2016
2.580
2.610
2.400
2.575
388,045
-0.01(-0.58%)
Apr 05, 2016
2.600
2.690
2.515
2.590
330,006
+0.02(+0.78%)
Apr 04, 2016
2.480
2.660
2.410
2.570
660,947
+0.18(+7.53%)
Apr 01, 2016
2.350
2.410
2.320
2.390
381,260
+0.06(+2.58%)
Mar 31, 2016
2.270
2.380
2.250
2.330
499,523
+0.04(+1.75%)
Mar 30, 2016
2.210
2.420
2.150
2.290
469,604
+0.15(+7.01%)
Mar 29, 2016
2.110
2.160
2.010
2.140
445,406
+0.01(+0.47%)
Mar 28, 2016
2.200
2.200
2.050
2.130
494,117
-0.08(-3.62%)
Mar 24, 2016
2.290
2.210
2.210
2.210
551,700
-0.05(-2.21%)
Mar 23, 2016
2.450
2.494
2.250
2.260
540,549
-0.20(-8.13%)
Mar 22, 2016
2.500
2.600
2.435
2.460
308,596
-0.08(-3.15%)
Mar 21, 2016
2.620
2.690
2.460
2.540
270,145
-0.09(-3.42%)
Mar 18, 2016
2.770
2.820
2.600
2.630
531,178
-0.07(-2.59%)
Mar 17, 2016
2.610
2.770
2.575
2.700
316,046
+0.14(+5.47%)
Mar 16, 2016
2.660
2.670
2.400
2.560
789,763
-0.11(-4.12%)
Mar 15, 2016
2.780
2.810
2.610
2.670
306,514
-0.15(-5.32%)
Mar 14, 2016
2.880
2.930
2.790
2.820
340,106
-0.12(-4.08%)
Mar 11, 2016
2.910
2.995
2.810
2.940
540,527
+0.00(+0.00%)
Mar 10, 2016
3.170
3.200
2.910
2.940
416,550
-0.17(-5.47%)
Mar 09, 2016
2.950
3.170
2.930
3.110
446,770
+0.19(+6.51%)
Mar 08, 2016
3.290
3.300
2.870
2.920
692,778
-0.38(-11.52%)
Mar 07, 2016
3.090
3.428
3.050
3.300
771,315
+0.25(+8.20%)
Mar 04, 2016
3.300
3.300
2.950
3.050
819,021
-0.28(-8.41%)
Mar 03, 2016
2.650
3.360
2.650
3.330
1,411,698
+0.72(+27.59%)
Mar 02, 2016
2.440
2.635
2.440
2.610
746,773
+0.17(+6.97%)
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.