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 Investment
(NQ:
GAIN
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2015
3.139
3.147
3.118
3.135
290,185
+0.00(+0.13%)
Apr 29, 2015
3.147
3.147
3.127
3.131
172,253
-0.02(-0.66%)
Apr 28, 2015
3.139
3.151
3.122
3.151
253,244
+0.01(+0.40%)
Apr 27, 2015
3.122
3.143
3.098
3.139
389,127
+0.01(+0.26%)
Apr 24, 2015
3.147
3.149
3.127
3.131
139,995
-0.01(-0.40%)
Apr 23, 2015
3.135
3.156
3.129
3.143
247,888
+0.01(+0.26%)
Apr 22, 2015
3.098
3.151
3.098
3.135
215,335
+0.01(+0.30%)
Apr 21, 2015
3.121
3.130
3.109
3.126
327,198
+0.01(+0.26%)
Apr 20, 2015
3.117
3.121
3.105
3.117
255,563
+0.01(+0.26%)
Apr 17, 2015
3.130
3.130
3.089
3.109
358,175
-0.02(-0.66%)
Apr 16, 2015
3.121
3.130
3.080
3.130
526,584
+0.04(+1.33%)
Apr 15, 2015
3.105
3.130
3.080
3.089
403,680
+0.00(+0.00%)
Apr 14, 2015
3.064
3.097
3.060
3.089
248,353
+0.01(+0.40%)
Apr 13, 2015
3.076
3.083
3.048
3.076
259,945
+0.01(+0.40%)
Apr 10, 2015
3.056
3.093
3.056
3.064
307,194
+0.00(+0.00%)
Apr 09, 2015
3.043
3.064
3.019
3.064
364,525
+0.02(+0.67%)
Apr 08, 2015
3.064
3.076
3.043
3.043
221,206
-0.02(-0.80%)
Apr 07, 2015
3.064
3.080
3.060
3.068
265,117
-0.00(-0.13%)
Apr 06, 2015
3.068
3.080
3.064
3.072
232,537
+0.00(+0.00%)
Apr 02, 2015
3.056
3.072
3.072
3.072
225,944
+0.02(+0.81%)
Apr 01, 2015
3.052
3.063
3.027
3.048
254,462
+0.01(+0.27%)
Mar 31, 2015
3.085
3.113
3.027
3.039
866,679
-0.04(-1.33%)
Mar 30, 2015
3.080
3.085
3.064
3.080
446,349
+0.01(+0.27%)
Mar 27, 2015
3.060
3.080
3.052
3.072
288,120
+0.02(+0.54%)
Mar 26, 2015
3.056
3.089
3.043
3.056
342,744
+0.00(+0.13%)
Mar 25, 2015
3.064
3.068
3.039
3.052
455,606
-0.00(-0.13%)
Mar 24, 2015
3.039
3.060
3.023
3.056
413,152
+0.02(+0.81%)
Mar 23, 2015
3.039
3.039
3.019
3.031
249,327
-0.01(-0.27%)
Mar 20, 2015
3.052
3.056
3.019
3.039
310,868
+0.00(+0.00%)
Mar 19, 2015
3.043
3.043
3.023
3.039
303,464
-0.00(-0.14%)
Mar 18, 2015
3.027
3.048
3.015
3.043
378,844
+0.02(+0.82%)
Mar 17, 2015
3.015
3.023
2.998
3.019
428,682
+0.01(+0.27%)
Mar 16, 2015
3.031
3.035
2.998
3.011
427,335
-0.01(-0.40%)
Mar 13, 2015
3.015
3.027
2.998
3.023
326,928
+0.01(+0.41%)
Mar 12, 2015
3.007
3.015
2.994
3.011
369,528
+0.01(+0.27%)
Mar 11, 2015
2.978
3.011
2.974
3.002
635,050
+0.02(+0.82%)
Mar 10, 2015
2.982
3.011
2.974
2.978
2,853,251
-0.12(-3.82%)
Mar 09, 2015
3.153
3.169
3.096
3.096
468,415
-0.05(-1.55%)
Mar 06, 2015
3.137
3.149
3.096
3.145
399,099
+0.01(+0.26%)
Mar 05, 2015
3.170
3.186
3.133
3.137
368,365
-0.03(-1.03%)
Mar 04, 2015
3.170
3.178
3.178
3.170
345,682
-0.01(-0.26%)
Mar 03, 2015
3.239
3.239
3.157
3.178
409,291
-0.06(-1.76%)
Mar 02, 2015
3.263
3.275
3.210
3.235
436,017
-0.01(-0.25%)
Feb 27, 2015
3.235
3.263
3.218
3.243
559,845
+0.02(+0.63%)
Feb 26, 2015
3.214
3.227
3.198
3.222
292,063
+0.01(+0.38%)
Feb 25, 2015
3.198
3.214
3.178
3.210
278,307
+0.02(+0.64%)
Feb 24, 2015
3.198
3.202
3.153
3.190
288,631
+0.00(+0.00%)
Feb 23, 2015
3.182
3.194
3.170
3.190
337,412
+0.01(+0.38%)
Feb 20, 2015
3.157
3.178
3.133
3.178
200,446
+0.02(+0.65%)
Feb 19, 2015
3.170
3.178
3.149
3.157
219,703
-0.01(-0.39%)
Feb 18, 2015
3.165
3.174
3.129
3.170
194,155
+0.00(+0.13%)
Feb 17, 2015
3.133
3.165
3.104
3.165
340,257
+0.03(+1.04%)
Feb 13, 2015
3.088
3.133
3.133
3.133
238,343
+0.04(+1.45%)
Feb 12, 2015
3.096
3.108
3.052
3.088
433,053
+0.00(+0.00%)
Feb 11, 2015
3.173
3.177
3.072
3.088
396,348
-0.09(-2.80%)
Feb 10, 2015
3.153
3.181
3.096
3.177
404,935
+0.04(+1.16%)
Feb 09, 2015
3.080
3.141
3.064
3.141
454,280
+0.05(+1.57%)
Feb 06, 2015
3.031
3.092
3.023
3.092
406,746
+0.06(+2.00%)
Feb 05, 2015
2.995
3.031
2.979
3.031
296,309
+0.05(+1.76%)
Feb 04, 2015
2.951
2.999
2.951
2.979
164,353
+0.00(+0.00%)
Feb 03, 2015
2.971
2.991
2.955
2.979
228,842
+0.01(+0.27%)
Feb 02, 2015
2.963
2.971
2.943
2.971
106,149
+0.01(+0.41%)
Jan 30, 2015
2.963
2.963
2.955
2.959
124,519
-0.00(-0.14%)
Jan 29, 2015
2.951
2.967
2.934
2.963
121,273
+0.01(+0.41%)
Jan 28, 2015
2.975
2.975
2.943
2.951
164,393
-0.02(-0.68%)
Jan 27, 2015
2.934
2.971
2.930
2.971
112,848
+0.02(+0.68%)
Jan 26, 2015
2.967
2.970
2.943
2.951
198,238
-0.01(-0.41%)
Jan 23, 2015
2.963
2.969
2.943
2.963
121,641
+0.01(+0.41%)
Jan 22, 2015
2.934
2.979
2.906
2.951
141,458
+0.02(+0.55%)
Jan 21, 2015
2.947
2.967
2.930
2.934
150,187
-0.03(-1.09%)
Jan 20, 2015
2.947
2.975
2.939
2.967
406,407
+0.02(+0.68%)
Jan 16, 2015
2.923
2.951
2.899
2.947
177,173
+0.03(+1.10%)
Jan 15, 2015
2.935
2.951
2.895
2.915
187,272
-0.04(-1.22%)
Jan 14, 2015
2.927
2.951
2.916
2.951
225,402
+0.01(+0.41%)
Jan 13, 2015
2.927
2.947
2.919
2.939
212,971
+0.01(+0.27%)
Jan 12, 2015
2.943
2.943
2.907
2.931
155,011
-0.00(-0.14%)
Jan 09, 2015
2.947
2.947
2.907
2.935
164,260
-0.01(-0.27%)
Jan 08, 2015
2.915
2.943
2.915
2.943
125,841
+0.03(+1.10%)
Jan 07, 2015
2.915
2.927
2.899
2.911
102,093
+0.01(+0.28%)
Jan 06, 2015
2.903
2.931
2.891
2.903
201,786
-0.01(-0.28%)
Jan 05, 2015
2.859
2.931
2.859
2.911
441,783
+0.06(+2.11%)
Jan 02, 2015
2.806
2.887
2.798
2.851
396,153
+0.04(+1.57%)
Dec 31, 2014
2.766
2.806
2.806
2.806
679,440
+0.04(+1.30%)
Dec 30, 2014
2.742
2.786
2.714
2.770
399,545
+0.01(+0.29%)
Dec 29, 2014
2.738
2.762
2.738
2.762
298,527
+0.02(+0.58%)
Dec 26, 2014
2.738
2.758
2.726
2.746
294,264
+0.01(+0.29%)
Dec 24, 2014
2.750
2.738
2.738
2.738
248,928
-0.02(-0.87%)
Dec 23, 2014
2.726
2.764
2.722
2.762
541,193
-0.03(-1.15%)
Dec 22, 2014
2.778
2.798
2.751
2.794
325,680
+0.02(+0.58%)
Dec 19, 2014
2.798
2.798
2.750
2.778
197,850
-0.02(-0.57%)
Dec 18, 2014
2.778
2.798
2.758
2.794
200,422
+0.03(+1.16%)
Dec 17, 2014
2.742
2.778
2.726
2.762
305,037
+0.01(+0.29%)
Dec 16, 2014
2.731
2.766
2.707
2.754
397,896
+0.02(+0.72%)
Dec 15, 2014
2.742
2.770
2.715
2.735
322,881
-0.01(-0.43%)
Dec 12, 2014
2.762
2.782
2.746
2.746
305,253
-0.02(-0.71%)
Dec 11, 2014
2.790
2.800
2.762
2.766
226,046
-0.02(-0.57%)
Dec 10, 2014
2.810
2.819
2.778
2.782
165,550
-0.02(-0.70%)
Dec 09, 2014
2.802
2.802
2.742
2.802
288,350
+0.00(+0.00%)
Dec 08, 2014
2.881
2.885
2.786
2.802
519,202
-0.08(-2.74%)
Dec 05, 2014
2.885
2.903
2.877
2.881
180,628
-0.01(-0.41%)
Dec 04, 2014
2.881
2.920
2.881
2.892
157,949
+0.00(+0.00%)
Dec 03, 2014
2.900
2.904
2.888
2.892
206,505
+0.00(+0.14%)
Dec 02, 2014
2.892
2.908
2.881
2.888
144,510
+0.00(+0.14%)
Dec 01, 2014
2.920
2.920
2.885
2.885
195,517
-0.02(-0.81%)
Nov 28, 2014
2.916
2.928
2.904
2.908
148,824
+0.00(+0.14%)
Nov 26, 2014
2.900
2.904
2.904
2.904
240,496
+0.01(+0.41%)
Nov 25, 2014
2.904
2.904
2.881
2.892
210,651
+0.00(+0.14%)
Nov 24, 2014
2.892
2.912
2.881
2.888
192,655
+0.01(+0.27%)
Nov 21, 2014
2.900
2.904
2.873
2.881
134,774
-0.01(-0.41%)
Nov 20, 2014
2.892
2.900
2.873
2.892
224,366
+0.01(+0.27%)
Nov 19, 2014
2.904
2.908
2.881
2.885
191,781
-0.02(-0.68%)
Nov 18, 2014
2.877
2.910
2.877
2.904
255,162
+0.03(+0.96%)
Nov 17, 2014
2.885
2.892
2.877
2.877
171,224
-0.02(-0.55%)
Nov 14, 2014
2.912
2.920
2.881
2.892
207,610
-0.01(-0.41%)
Nov 13, 2014
2.869
2.959
2.869
2.904
535,570
+0.02(+0.82%)
Nov 12, 2014
2.873
2.881
2.861
2.881
235,689
+0.02(+0.68%)
Nov 11, 2014
2.881
2.881
2.861
2.861
154,130
-0.02(-0.54%)
Nov 10, 2014
2.877
2.884
2.857
2.877
217,500
+0.01(+0.27%)
Nov 07, 2014
2.849
2.888
2.841
2.869
242,488
+0.02(+0.55%)
Nov 06, 2014
2.861
2.877
2.853
2.853
149,998
-0.01(-0.27%)
Nov 05, 2014
2.869
2.877
2.843
2.861
144,840
+0.00(+0.00%)
Nov 04, 2014
2.849
2.861
2.830
2.861
126,073
-0.00(-0.14%)
Nov 03, 2014
2.888
2.888
2.853
2.865
132,691
-0.01(-0.41%)
Oct 31, 2014
2.857
2.877
2.830
2.877
247,121
+0.03(+0.96%)
Oct 30, 2014
2.857
2.861
2.822
2.849
135,381
-0.01(-0.27%)
Oct 29, 2014
2.830
2.853
2.830
2.857
197,612
+0.00(+0.14%)
Oct 28, 2014
2.865
2.877
2.845
2.853
227,010
+0.01(+0.28%)
Oct 27, 2014
2.857
2.849
2.849
2.845
192,762
-0.00(-0.14%)
Oct 24, 2014
2.841
2.865
2.838
2.849
131,950
+0.00(+0.14%)
Oct 23, 2014
2.884
2.888
2.838
2.845
209,010
-0.03(-1.09%)
Oct 22, 2014
2.884
2.884
2.830
2.877
213,001
-0.01(-0.27%)
Oct 21, 2014
2.881
2.888
2.857
2.884
226,466
-0.00(-0.14%)
Oct 20, 2014
2.814
2.888
2.814
2.888
252,295
+0.06(+2.07%)
Oct 17, 2014
2.756
2.849
2.756
2.830
496,310
+0.08(+2.97%)
Oct 16, 2014
2.639
2.756
2.624
2.748
444,670
+0.09(+3.36%)
Oct 15, 2014
2.659
2.705
2.608
2.659
1,112,471
-0.01(-0.44%)
Oct 14, 2014
2.698
2.725
2.639
2.671
758,072
-0.03(-1.01%)
Oct 13, 2014
2.744
2.756
2.686
2.698
532,298
-0.03(-1.28%)
Oct 10, 2014
2.779
2.799
2.717
2.733
543,961
-0.07(-2.49%)
Oct 09, 2014
2.834
2.849
2.779
2.803
535,699
-0.05(-1.63%)
Oct 08, 2014
2.857
2.857
2.803
2.849
304,223
+0.02(+0.55%)
Oct 07, 2014
2.818
2.834
2.803
2.834
139,681
+0.00(+0.14%)
Oct 06, 2014
2.869
2.869
2.814
2.830
182,222
-0.02(-0.55%)
Oct 03, 2014
2.803
2.857
2.787
2.845
225,545
+0.04(+1.52%)
Oct 02, 2014
2.768
2.803
2.752
2.803
343,923
+0.04(+1.40%)
Oct 01, 2014
2.764
2.777
2.734
2.764
349,021
+0.00(+0.14%)
Sep 30, 2014
2.830
2.834
2.748
2.760
686,976
-0.06(-2.20%)
Sep 29, 2014
2.822
2.843
2.803
2.822
261,035
+0.00(+0.00%)
Sep 26, 2014
2.814
2.834
2.814
2.822
192,247
+0.01(+0.28%)
Sep 25, 2014
2.822
2.830
2.803
2.814
222,600
-0.02(-0.55%)
Sep 24, 2014
2.830
2.841
2.803
2.830
429,447
+0.00(+0.00%)
Sep 23, 2014
2.849
2.849
2.814
2.830
306,318
-0.02(-0.55%)
Sep 22, 2014
2.849
2.864
2.822
2.845
285,030
-0.00(-0.14%)
Sep 19, 2014
2.915
2.917
2.849
2.849
513,855
-0.07(-2.26%)
Sep 18, 2014
2.950
2.950
2.911
2.915
190,567
-0.03(-0.92%)
Sep 17, 2014
2.934
2.962
2.934
2.942
220,359
-0.00(-0.13%)
Sep 16, 2014
2.938
2.958
2.927
2.946
515,900
+0.02(+0.53%)
Sep 15, 2014
2.950
2.950
2.927
2.931
221,729
-0.01(-0.26%)
Sep 12, 2014
2.942
2.950
2.927
2.938
230,833
+0.00(+0.13%)
Sep 11, 2014
2.942
2.946
2.931
2.935
184,676
-0.02(-0.52%)
Sep 10, 2014
2.962
2.969
2.931
2.950
173,664
+0.00(+0.13%)
Sep 09, 2014
2.942
2.985
2.935
2.946
181,461
-0.01(-0.39%)
Sep 08, 2014
2.946
2.981
2.927
2.958
183,183
+0.01(+0.39%)
Sep 05, 2014
2.942
2.969
2.927
2.946
212,556
-0.02(-0.52%)
Sep 04, 2014
2.962
2.965
2.942
2.962
262,922
+0.02(+0.52%)
Sep 03, 2014
2.965
2.965
2.938
2.946
195,813
-0.00(-0.13%)
Sep 02, 2014
2.938
2.965
2.938
2.950
194,875
-0.01(-0.26%)
Aug 29, 2014
2.938
2.958
2.958
2.958
364,045
+0.03(+1.19%)
Aug 28, 2014
2.923
2.950
2.911
2.923
178,919
-0.02(-0.52%)
Aug 27, 2014
2.946
2.946
2.921
2.938
226,572
+0.00(+0.13%)
Aug 26, 2014
2.946
2.962
2.927
2.935
170,187
-0.00(-0.13%)
Aug 25, 2014
2.942
2.946
2.915
2.938
272,446
+0.01(+0.39%)
Aug 22, 2014
2.965
2.965
2.904
2.927
226,712
-0.04(-1.30%)
Aug 21, 2014
2.954
2.969
2.946
2.965
181,968
+0.02(+0.79%)
Aug 20, 2014
2.927
2.958
2.911
2.942
284,806
+0.02(+0.53%)
Aug 19, 2014
2.927
2.927
2.896
2.927
450,831
+0.00(+0.00%)
Aug 18, 2014
2.908
2.927
2.908
2.927
318,445
+0.02(+0.80%)
Aug 15, 2014
2.900
2.915
2.866
2.904
461,598
+0.03(+0.93%)
Aug 14, 2014
2.889
2.892
2.850
2.877
271,673
-0.01(-0.40%)
Aug 13, 2014
2.873
2.904
2.858
2.889
350,086
+0.02(+0.80%)
Aug 12, 2014
2.839
2.866
2.820
2.866
506,940
+0.06(+2.04%)
Aug 11, 2014
2.808
2.835
2.808
2.808
264,015
+0.01(+0.27%)
Aug 08, 2014
2.793
2.816
2.789
2.801
314,130
+0.01(+0.41%)
Aug 07, 2014
2.812
2.827
2.789
2.789
288,996
-0.01(-0.27%)
Aug 06, 2014
2.789
2.824
2.789
2.797
245,024
+0.01(+0.27%)
Aug 05, 2014
2.804
2.824
2.789
2.789
418,853
-0.01(-0.27%)
Aug 04, 2014
2.824
2.831
2.793
2.797
362,859
-0.03(-1.21%)
Aug 01, 2014
2.808
2.846
2.785
2.831
455,858
+0.04(+1.37%)
Jul 31, 2014
2.820
2.820
2.785
2.793
522,968
-0.02(-0.81%)
Jul 30, 2014
2.843
2.858
2.813
2.816
426,613
-0.03(-1.21%)
Jul 29, 2014
2.827
2.862
2.812
2.850
380,578
+0.01(+0.40%)
Jul 28, 2014
2.866
2.866
2.831
2.839
362,929
-0.00(-0.13%)
Jul 25, 2014
2.839
2.862
2.824
2.843
378,868
+0.00(+0.13%)
Jul 24, 2014
2.846
2.858
2.818
2.839
305,802
+0.01(+0.27%)
Jul 23, 2014
2.816
2.839
2.816
2.831
301,745
+0.02(+0.68%)
Jul 22, 2014
2.831
2.846
2.812
2.812
496,214
-0.00(-0.13%)
Jul 21, 2014
2.801
2.839
2.801
2.816
384,234
+0.01(+0.41%)
Jul 18, 2014
2.782
2.823
2.782
2.805
360,893
+0.02(+0.68%)
Jul 17, 2014
2.805
2.812
2.786
2.786
356,988
-0.02(-0.81%)
Jul 16, 2014
2.805
2.820
2.793
2.808
468,126
+0.02(+0.54%)
Jul 15, 2014
2.812
2.820
2.793
2.793
301,960
-0.01(-0.41%)
Jul 14, 2014
2.820
2.820
2.801
2.805
324,353
+0.00(+0.14%)
Jul 11, 2014
2.808
2.812
2.793
2.801
304,862
+0.00(+0.14%)
Jul 10, 2014
2.801
2.812
2.789
2.797
426,980
-0.02(-0.67%)
Jul 09, 2014
2.801
2.827
2.801
2.816
243,596
+0.02(+0.54%)
Jul 08, 2014
2.846
2.858
2.797
2.801
524,587
-0.05(-1.73%)
Jul 07, 2014
2.880
2.892
2.846
2.850
396,807
-0.03(-1.18%)
Jul 03, 2014
2.892
2.884
2.884
2.884
481,546
+0.00(+0.00%)
Jul 02, 2014
2.854
2.911
2.854
2.884
502,206
+0.03(+0.93%)
Jul 01, 2014
2.797
2.873
2.797
2.858
952,382
+0.05(+1.89%)
Jun 30, 2014
2.805
2.812
2.801
2.805
1,211,193
+0.01(+0.27%)
Jun 27, 2014
2.767
2.808
2.767
2.797
11,996,264
+0.02(+0.54%)
Jun 26, 2014
2.755
2.808
2.755
2.782
1,019,627
+0.02(+0.69%)
Jun 25, 2014
2.786
2.808
2.740
2.763
1,463,811
-0.03(-1.22%)
Jun 24, 2014
2.805
2.839
2.793
2.797
803,338
-0.02(-0.54%)
Jun 23, 2014
2.823
2.850
2.805
2.812
830,632
-0.01(-0.40%)
Jun 20, 2014
2.865
2.865
2.823
2.823
826,399
-0.02(-0.80%)
Jun 19, 2014
2.877
2.877
2.846
2.846
402,066
-0.02(-0.66%)
Jun 18, 2014
2.884
2.895
2.842
2.865
499,876
-0.00(-0.13%)
Jun 17, 2014
2.842
2.907
2.842
2.869
455,780
+0.02(+0.66%)
Jun 16, 2014
2.839
2.873
2.839
2.850
658,516
+0.00(+0.00%)
Jun 13, 2014
2.861
2.864
2.846
2.850
449,685
-0.02(-0.52%)
Jun 12, 2014
2.876
2.876
2.820
2.865
885,556
-0.01(-0.39%)
Jun 11, 2014
2.857
2.876
2.857
2.876
337,237
+0.00(+0.00%)
Jun 10, 2014
2.880
2.892
2.869
2.876
409,447
-0.03(-0.91%)
Jun 06, 2014
2.914
2.914
2.888
2.903
441,775
+0.01(+0.26%)
Jun 05, 2014
2.891
2.914
2.869
2.895
510,221
+0.02(+0.65%)
Jun 04, 2014
2.888
2.895
2.861
2.876
458,486
-0.02(-0.78%)
Jun 03, 2014
2.899
2.937
2.880
2.899
357,426
+0.00(+0.13%)
Jun 02, 2014
2.914
2.925
2.891
2.895
393,896
-0.01(-0.39%)
May 30, 2014
2.929
2.940
2.891
2.906
529,342
-0.00(-0.13%)
May 29, 2014
2.918
2.955
2.895
2.910
475,686
+0.01(+0.26%)
May 28, 2014
2.880
2.910
2.880
2.903
377,829
+0.01(+0.39%)
May 27, 2014
2.921
2.963
2.869
2.891
694,797
-0.04(-1.28%)
May 23, 2014
2.857
2.929
2.929
2.929
556,933
+0.00(+0.13%)
May 22, 2014
2.891
2.948
2.876
2.925
312,670
+0.04(+1.30%)
May 21, 2014
2.880
2.899
2.861
2.888
314,076
+0.02(+0.66%)
May 20, 2014
2.891
2.914
2.861
2.869
504,524
-0.04(-1.29%)
May 19, 2014
2.880
2.925
2.865
2.906
508,894
+0.03(+1.05%)
May 16, 2014
2.895
2.948
2.861
2.876
559,784
-0.03(-0.91%)
May 15, 2014
2.891
2.914
2.862
2.903
641,066
+0.01(+0.39%)
May 14, 2014
2.929
2.996
2.891
2.891
988,612
-0.04(-1.52%)
May 13, 2014
2.962
2.996
2.914
2.936
469,980
-0.02(-0.63%)
May 12, 2014
2.936
2.996
2.922
2.955
673,064
+0.04(+1.41%)
May 09, 2014
2.906
2.921
2.891
2.914
263,308
+0.01(+0.51%)
May 08, 2014
2.891
2.932
2.888
2.899
531,221
+0.00(+0.13%)
May 07, 2014
2.910
2.929
2.891
2.895
377,270
-0.01(-0.39%)
May 06, 2014
2.936
2.977
2.906
2.906
418,992
-0.04(-1.52%)
May 05, 2014
2.932
2.962
2.910
2.951
428,623
+0.01(+0.38%)
May 02, 2014
2.951
2.985
2.921
2.940
383,909
+0.01(+0.25%)
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.