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
Heartbeam Inc
(NQ:
BEAT
)
2.780
-0.040 (-1.42%)
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 (%)
Sep 30, 2014
6.760
7.048
6.700
6.710
228,674
-0.06(-0.89%)
Sep 29, 2014
6.710
6.930
6.710
6.770
103,753
+0.03(+0.45%)
Sep 26, 2014
7.050
7.050
6.700
6.740
228,385
-0.31(-4.40%)
Sep 25, 2014
7.120
7.120
6.950
7.050
180,408
-0.10(-1.40%)
Sep 24, 2014
7.040
7.160
6.980
7.150
179,706
+0.10(+1.42%)
Sep 23, 2014
6.980
7.130
6.980
7.050
149,690
+0.07(+1.00%)
Sep 22, 2014
7.100
7.120
6.910
6.980
261,041
-0.16(-2.24%)
Sep 19, 2014
7.310
7.380
7.020
7.140
468,206
-0.15(-2.06%)
Sep 18, 2014
7.180
7.370
7.140
7.290
191,070
+0.13(+1.82%)
Sep 17, 2014
7.030
7.190
7.010
7.160
106,088
+0.14(+1.99%)
Sep 16, 2014
7.040
7.060
6.990
7.020
165,201
+0.01(+0.14%)
Sep 15, 2014
7.380
7.380
7.010
7.010
201,843
-0.40(-5.40%)
Sep 12, 2014
7.480
7.480
7.330
7.410
184,442
-0.05(-0.67%)
Sep 11, 2014
7.330
7.490
7.330
7.460
152,553
+0.08(+1.08%)
Sep 10, 2014
7.340
7.400
7.240
7.380
170,241
+0.03(+0.41%)
Sep 09, 2014
7.300
7.550
7.225
7.350
209,694
+0.04(+0.55%)
Sep 08, 2014
7.190
7.470
7.100
7.310
203,556
+0.11(+1.53%)
Sep 05, 2014
7.270
7.270
7.080
7.200
182,408
-0.10(-1.37%)
Sep 04, 2014
7.090
7.330
7.090
7.300
230,175
+0.21(+2.96%)
Sep 03, 2014
7.170
7.290
7.020
7.090
248,370
-0.06(-0.84%)
Sep 02, 2014
7.400
7.400
7.050
7.150
230,075
-0.17(-2.32%)
Aug 29, 2014
7.140
7.320
7.320
7.320
269,100
+0.17(+2.38%)
Aug 28, 2014
7.240
7.330
7.110
7.150
187,815
-0.11(-1.52%)
Aug 27, 2014
7.260
7.510
7.260
7.260
208,720
+0.00(+0.00%)
Aug 26, 2014
7.145
7.280
7.050
7.260
178,638
+0.12(+1.68%)
Aug 25, 2014
7.020
7.230
6.990
7.140
181,485
+0.18(+2.59%)
Aug 22, 2014
6.920
7.020
6.890
6.960
175,537
+0.04(+0.58%)
Aug 21, 2014
6.930
6.970
6.880
6.920
195,915
+0.01(+0.14%)
Aug 20, 2014
6.930
6.970
6.800
6.910
146,757
-0.05(-0.72%)
Aug 19, 2014
6.830
7.025
6.710
6.960
187,312
+0.13(+1.90%)
Aug 18, 2014
6.800
6.920
6.710
6.830
222,883
+0.07(+1.04%)
Aug 15, 2014
6.760
6.850
6.520
6.760
261,713
+0.08(+1.20%)
Aug 14, 2014
6.560
6.690
6.480
6.680
219,422
+0.14(+2.14%)
Aug 13, 2014
6.720
6.730
6.510
6.540
281,879
-0.14(-2.10%)
Aug 12, 2014
6.570
6.690
6.440
6.680
403,011
+0.08(+1.21%)
Aug 11, 2014
6.600
6.650
6.455
6.600
291,535
+0.02(+0.30%)
Aug 08, 2014
6.660
6.720
6.530
6.580
267,489
-0.07(-1.05%)
Aug 07, 2014
6.930
6.930
6.520
6.650
490,010
-0.25(-3.62%)
Aug 06, 2014
6.870
7.080
6.850
6.900
273,888
-0.01(-0.14%)
Aug 05, 2014
7.200
7.283
6.870
6.910
260,059
-0.31(-4.29%)
Aug 04, 2014
7.180
7.380
6.810
7.220
249,250
+0.04(+0.56%)
Aug 01, 2014
7.800
8.320
6.800
7.180
1,762,189
-0.02(-0.28%)
Jul 31, 2014
7.270
7.270
6.850
7.200
343,822
-0.23(-3.10%)
Jul 30, 2014
7.440
7.490
7.251
7.430
342,414
+0.06(+0.81%)
Jul 29, 2014
6.800
7.410
6.800
7.370
652,682
+0.56(+8.22%)
Jul 28, 2014
6.680
6.850
6.660
6.810
210,849
+0.13(+1.95%)
Jul 25, 2014
6.700
6.700
6.580
6.680
181,176
-0.06(-0.89%)
Jul 24, 2014
6.790
6.930
6.700
6.740
167,930
-0.06(-0.88%)
Jul 23, 2014
6.820
6.900
6.690
6.800
242,775
-0.02(-0.29%)
Jul 22, 2014
6.650
6.826
6.570
6.820
197,881
+0.20(+3.02%)
Jul 21, 2014
6.650
6.650
6.530
6.620
157,201
-0.09(-1.34%)
Jul 18, 2014
6.660
6.780
6.610
6.710
206,752
+0.04(+0.60%)
Jul 17, 2014
6.730
6.890
6.660
6.670
187,184
-0.12(-1.77%)
Jul 16, 2014
6.950
7.040
6.755
6.790
165,543
-0.13(-1.88%)
Jul 15, 2014
7.030
7.030
6.870
6.920
155,980
-0.13(-1.84%)
Jul 14, 2014
6.920
7.080
6.790
7.050
190,800
+0.22(+3.22%)
Jul 11, 2014
6.610
6.890
6.580
6.830
212,064
+0.22(+3.33%)
Jul 10, 2014
6.700
6.830
6.590
6.610
277,765
-0.25(-3.64%)
Jul 09, 2014
7.070
7.120
6.700
6.860
385,617
-0.17(-2.42%)
Jul 08, 2014
7.180
7.275
6.960
7.030
448,676
-0.15(-2.09%)
Jul 07, 2014
7.430
7.500
7.110
7.180
280,025
-0.31(-4.14%)
Jul 03, 2014
7.570
7.490
7.490
7.490
83,900
-0.08(-1.06%)
Jul 02, 2014
7.420
7.580
7.420
7.570
239,410
+0.12(+1.61%)
Jul 01, 2014
7.170
7.840
7.170
7.450
882,146
+0.28(+3.91%)
Jun 30, 2014
7.170
7.240
6.960
7.170
475,938
+0.05(+0.70%)
Jun 27, 2014
7.460
7.460
7.120
7.120
3,624,612
-0.39(-5.19%)
Jun 26, 2014
7.300
7.530
7.100
7.510
302,809
+0.19(+2.60%)
Jun 25, 2014
7.520
7.600
7.180
7.320
365,060
-0.20(-2.66%)
Jun 24, 2014
7.790
7.790
7.430
7.520
340,058
-0.24(-3.09%)
Jun 23, 2014
7.760
7.830
7.620
7.760
177,685
-0.03(-0.39%)
Jun 20, 2014
7.680
7.810
7.510
7.790
218,801
+0.11(+1.43%)
Jun 19, 2014
7.730
7.879
7.548
7.680
146,187
-0.05(-0.65%)
Jun 18, 2014
7.760
7.929
7.500
7.730
241,807
-0.11(-1.40%)
Jun 17, 2014
7.530
7.940
7.390
7.840
379,812
+0.26(+3.43%)
Jun 16, 2014
7.400
7.595
7.292
7.580
213,112
+0.22(+2.99%)
Jun 13, 2014
7.350
7.415
7.140
7.360
203,189
+0.01(+0.14%)
Jun 12, 2014
7.480
7.580
7.290
7.350
165,601
-0.12(-1.61%)
Jun 11, 2014
7.470
7.600
7.370
7.470
219,401
-0.03(-0.40%)
Jun 10, 2014
7.300
7.560
7.140
7.500
345,936
+0.37(+5.19%)
Jun 06, 2014
6.910
7.200
6.800
7.130
395,638
+0.22(+3.18%)
Jun 05, 2014
6.960
7.080
6.740
6.910
426,365
-0.06(-0.86%)
Jun 04, 2014
7.100
7.100
6.880
6.970
307,031
-0.16(-2.24%)
Jun 03, 2014
7.230
7.230
7.020
7.130
231,013
-0.17(-2.33%)
Jun 02, 2014
7.320
7.350
7.000
7.300
268,770
-0.04(-0.54%)
May 30, 2014
7.360
7.478
7.101
7.340
251,905
-0.06(-0.81%)
May 29, 2014
7.260
7.410
7.150
7.400
257,841
+0.17(+2.35%)
May 28, 2014
7.270
7.270
6.950
7.230
365,024
-0.04(-0.55%)
May 27, 2014
7.140
7.320
7.000
7.270
238,520
+0.22(+3.12%)
May 23, 2014
6.990
7.050
7.050
7.050
235,400
+0.08(+1.15%)
May 22, 2014
6.790
7.090
6.680
6.970
245,120
+0.19(+2.80%)
May 21, 2014
6.930
6.980
6.700
6.780
247,173
-0.16(-2.31%)
May 20, 2014
6.950
7.050
6.850
6.940
282,944
+0.02(+0.29%)
May 19, 2014
6.980
7.200
6.835
6.920
318,515
-0.11(-1.56%)
May 16, 2014
7.110
7.240
6.960
7.030
256,832
-0.08(-1.13%)
May 15, 2014
7.120
7.289
6.900
7.110
401,205
-0.03(-0.42%)
May 14, 2014
7.090
7.640
7.070
7.140
437,674
+0.13(+1.85%)
May 13, 2014
7.350
7.426
6.870
7.010
510,607
-0.17(-2.37%)
May 12, 2014
7.460
7.640
7.080
7.180
488,954
-0.26(-3.49%)
May 09, 2014
7.030
7.510
7.000
7.440
634,118
+0.41(+5.83%)
May 08, 2014
6.820
7.310
6.800
7.030
555,422
+0.17(+2.48%)
May 07, 2014
8.180
8.180
6.420
6.860
2,051,677
-1.80(-20.79%)
May 06, 2014
8.490
8.830
8.300
8.660
645,987
+0.21(+2.49%)
May 05, 2014
7.900
8.650
7.900
8.450
638,335
+0.51(+6.42%)
May 02, 2014
8.100
8.380
7.860
7.940
318,613
-0.16(-1.98%)
May 01, 2014
7.940
8.270
7.810
8.100
217,665
+0.16(+2.02%)
Apr 30, 2014
7.960
8.030
7.650
7.940
474,032
-0.03(-0.38%)
Apr 29, 2014
8.090
8.422
7.770
7.970
399,071
-0.12(-1.48%)
Apr 28, 2014
8.500
8.680
7.980
8.090
326,739
-0.38(-4.49%)
Apr 25, 2014
8.680
8.970
8.350
8.470
195,364
-0.26(-2.98%)
Apr 24, 2014
8.850
9.104
8.560
8.730
226,517
-0.09(-1.02%)
Apr 23, 2014
9.160
9.260
8.820
8.820
172,123
-0.37(-4.03%)
Apr 22, 2014
8.920
9.350
8.870
9.190
270,425
+0.27(+3.03%)
Apr 21, 2014
8.620
9.050
8.620
8.920
268,076
+0.32(+3.72%)
Apr 17, 2014
8.580
8.600
8.600
8.600
255,500
-0.01(-0.12%)
Apr 16, 2014
8.370
8.698
8.210
8.610
341,553
+0.30(+3.61%)
Apr 15, 2014
8.650
8.850
8.000
8.310
380,740
-0.33(-3.82%)
Apr 14, 2014
8.910
9.140
8.570
8.640
359,640
-0.17(-1.93%)
Apr 11, 2014
8.860
9.130
8.580
8.810
302,383
-0.16(-1.78%)
Apr 10, 2014
9.600
9.775
8.910
8.970
447,447
-0.62(-6.47%)
Apr 09, 2014
9.950
9.950
9.411
9.590
524,375
-0.34(-3.42%)
Apr 08, 2014
9.820
10.00
9.301
9.930
474,185
+0.12(+1.22%)
Apr 07, 2014
10.12
10.17
9.690
9.810
247,764
-0.36(-3.54%)
Apr 04, 2014
11.06
11.07
9.990
10.17
663,120
-0.85(-7.71%)
Apr 03, 2014
10.85
11.13
10.63
11.02
322,210
+0.21(+1.94%)
Apr 02, 2014
10.70
10.88
10.41
10.81
308,474
+0.19(+1.79%)
Apr 01, 2014
10.09
10.69
9.980
10.62
349,582
+0.53(+5.25%)
Mar 31, 2014
9.890
10.20
9.835
10.09
408,631
+0.26(+2.64%)
Mar 28, 2014
9.870
10.08
9.750
9.830
247,612
-0.02(-0.20%)
Mar 27, 2014
9.900
10.08
9.660
9.850
258,655
-0.04(-0.40%)
Mar 26, 2014
10.28
10.47
9.890
9.890
226,722
-0.33(-3.23%)
Mar 25, 2014
10.08
10.40
10.08
10.22
319,782
+0.14(+1.39%)
Mar 24, 2014
10.22
10.23
9.660
10.08
432,558
-0.12(-1.18%)
Mar 21, 2014
10.59
10.73
10.12
10.20
336,380
-0.37(-3.50%)
Mar 20, 2014
10.00
10.74
10.00
10.57
484,833
+0.76(+7.75%)
Mar 19, 2014
10.30
10.36
9.620
9.810
486,789
-0.44(-4.29%)
Mar 18, 2014
10.20
10.40
10.03
10.25
288,274
+0.04(+0.39%)
Mar 17, 2014
10.43
10.71
10.04
10.21
396,746
-0.12(-1.16%)
Mar 14, 2014
10.16
10.58
9.750
10.33
336,840
+0.10(+0.98%)
Mar 13, 2014
10.72
10.72
10.20
10.23
301,860
-0.46(-4.30%)
Mar 12, 2014
10.29
10.79
10.27
10.69
251,187
+0.29(+2.77%)
Mar 11, 2014
10.72
10.90
10.30
10.40
352,184
-0.31(-2.88%)
Mar 10, 2014
10.80
10.84
10.41
10.71
322,970
-0.19(-1.74%)
Mar 07, 2014
11.22
11.28
10.80
10.90
338,500
-0.22(-1.98%)
Mar 06, 2014
11.75
11.89
11.03
11.12
471,675
-0.59(-5.04%)
Mar 05, 2014
11.54
11.98
11.33
11.71
512,414
+0.24(+2.09%)
Mar 04, 2014
11.30
11.64
11.21
11.47
735,840
+0.34(+3.05%)
Mar 03, 2014
11.05
11.25
10.80
11.13
559,157
-0.11(-0.98%)
Feb 28, 2014
11.14
11.60
11.00
11.24
1,139,320
+0.05(+0.45%)
Feb 27, 2014
11.16
11.67
10.82
11.19
1,998,102
+1.34(+13.60%)
Feb 26, 2014
9.650
10.04
9.630
9.850
627,992
+0.20(+2.07%)
Feb 25, 2014
9.710
9.940
9.500
9.650
471,380
+0.01(+0.10%)
Feb 24, 2014
10.13
10.36
9.620
9.640
573,118
-0.27(-2.72%)
Feb 21, 2014
9.590
9.970
9.530
9.910
356,630
+0.40(+4.21%)
Feb 20, 2014
9.650
9.778
9.420
9.510
365,003
-0.14(-1.45%)
Feb 19, 2014
9.170
9.940
9.130
9.650
627,021
+0.44(+4.78%)
Feb 18, 2014
8.750
9.380
8.750
9.210
523,230
+0.53(+6.11%)
Feb 14, 2014
8.460
8.680
8.680
8.680
247,900
+0.25(+2.97%)
Feb 13, 2014
8.490
8.740
8.200
8.430
300,968
-0.16(-1.86%)
Feb 12, 2014
8.540
8.710
8.380
8.590
271,994
+0.05(+0.59%)
Feb 11, 2014
8.620
8.790
8.480
8.540
202,389
-0.03(-0.35%)
Feb 10, 2014
8.710
8.870
8.410
8.570
294,028
-0.11(-1.27%)
Feb 07, 2014
8.200
8.710
8.056
8.680
442,651
+0.52(+6.37%)
Feb 06, 2014
8.300
8.600
7.820
8.160
586,035
-0.12(-1.45%)
Feb 05, 2014
8.990
9.050
8.170
8.280
790,166
-0.78(-8.61%)
Feb 04, 2014
8.840
9.850
8.750
9.060
2,358,588
+0.16(+1.80%)
Feb 03, 2014
8.280
9.440
8.200
8.900
4,101,147
+1.61(+22.09%)
Jan 31, 2014
6.750
7.370
6.625
7.290
572,125
+0.41(+5.96%)
Jan 30, 2014
7.020
7.090
6.820
6.880
176,375
-0.09(-1.29%)
Jan 29, 2014
7.010
7.130
6.610
6.970
219,775
-0.11(-1.55%)
Jan 28, 2014
6.860
7.150
6.690
7.080
352,993
+0.18(+2.61%)
Jan 27, 2014
7.480
7.575
6.550
6.900
569,633
-0.54(-7.26%)
Jan 24, 2014
7.630
7.740
7.330
7.440
276,419
-0.26(-3.38%)
Jan 23, 2014
7.940
7.940
7.500
7.700
273,701
-0.26(-3.27%)
Jan 22, 2014
7.980
8.145
7.900
7.960
203,401
-0.01(-0.13%)
Jan 21, 2014
7.840
8.100
7.810
7.970
272,324
+0.18(+2.31%)
Jan 17, 2014
8.150
7.790
7.790
7.790
903,400
-0.41(-5.00%)
Jan 16, 2014
8.570
8.640
8.170
8.200
209,998
-0.37(-4.32%)
Jan 15, 2014
8.570
8.776
8.000
8.570
446,095
+0.00(+0.00%)
Jan 14, 2014
8.450
8.760
8.200
8.570
354,767
+0.14(+1.66%)
Jan 13, 2014
8.730
8.920
8.310
8.430
338,955
-0.31(-3.55%)
Jan 10, 2014
8.580
8.790
8.450
8.740
234,022
+0.16(+1.86%)
Jan 09, 2014
8.530
8.870
8.400
8.580
319,683
+0.07(+0.82%)
Jan 08, 2014
8.540
8.680
8.380
8.510
261,550
-0.06(-0.70%)
Jan 07, 2014
8.110
8.700
8.060
8.570
573,614
+0.52(+6.46%)
Jan 06, 2014
8.270
8.280
7.850
8.050
270,424
+0.05(+0.63%)
Jan 03, 2014
7.740
8.080
7.650
8.000
382,990
+0.23(+2.96%)
Jan 02, 2014
7.900
7.970
7.600
7.770
320,062
-0.17(-2.14%)
Dec 31, 2013
7.600
7.940
7.940
7.940
557,100
+0.34(+4.47%)
Dec 30, 2013
7.480
7.750
7.380
7.600
456,285
+0.16(+2.15%)
Dec 27, 2013
7.150
7.450
7.050
7.440
450,445
+0.27(+3.77%)
Dec 26, 2013
7.220
7.400
7.140
7.170
353,100
-0.07(-0.97%)
Dec 24, 2013
7.420
7.440
7.211
7.240
141,747
-0.15(-2.03%)
Dec 23, 2013
7.680
7.740
7.310
7.390
422,910
-0.24(-3.15%)
Dec 20, 2013
7.420
7.700
7.300
7.630
536,918
+0.19(+2.55%)
Dec 19, 2013
7.130
7.490
7.115
7.440
465,373
+0.27(+3.77%)
Dec 18, 2013
7.170
7.300
7.000
7.170
363,563
+0.03(+0.42%)
Dec 17, 2013
7.450
7.590
6.980
7.140
517,245
-0.30(-4.03%)
Dec 16, 2013
7.300
7.490
7.090
7.440
949,876
+0.32(+4.49%)
Dec 13, 2013
7.160
7.255
7.070
7.120
444,700
-0.02(-0.28%)
Dec 12, 2013
7.510
7.630
7.140
7.140
881,288
-0.54(-7.03%)
Dec 11, 2013
7.020
7.900
7.020
7.680
1,163,683
+0.61(+8.63%)
Dec 10, 2013
7.230
7.310
7.050
7.070
519,986
-0.15(-2.08%)
Dec 09, 2013
7.200
7.470
7.010
7.220
940,776
+0.00(+0.00%)
Dec 06, 2013
7.540
7.810
7.120
7.220
0
-0.27(-3.60%)
Dec 05, 2013
8.650
8.730
7.430
7.490
2,261,363
-1.06(-12.40%)
Dec 04, 2013
10.66
10.66
7.710
8.550
5,573,529
-2.13(-19.94%)
Dec 03, 2013
10.46
10.72
10.46
10.68
0
+0.24(+2.30%)
Dec 02, 2013
10.50
10.57
10.16
10.44
0
-0.05(-0.48%)
Nov 29, 2013
10.62
10.72
10.49
10.49
0
-0.07(-0.66%)
Nov 27, 2013
10.67
10.75
10.55
10.56
0
-0.11(-1.03%)
Nov 26, 2013
10.71
10.83
10.51
10.67
0
+0.00(+0.00%)
Nov 25, 2013
10.69
10.77
10.31
10.67
0
+0.00(+0.00%)
Nov 22, 2013
10.90
10.91
10.53
10.67
0
-0.23(-2.11%)
Nov 21, 2013
10.52
11.10
10.52
10.90
0
+0.40(+3.81%)
Nov 20, 2013
10.70
10.84
10.44
10.50
0
-0.19(-1.78%)
Nov 19, 2013
10.67
11.13
10.60
10.69
0
+0.05(+0.47%)
Nov 18, 2013
11.71
11.75
10.62
10.64
0
-1.03(-8.83%)
Nov 15, 2013
11.74
11.78
11.44
11.67
0
-0.01(-0.09%)
Nov 14, 2013
11.39
11.83
11.11
11.68
0
-0.04(-0.34%)
Nov 12, 2013
11.72
11.88
11.39
11.72
0
+0.05(+0.43%)
Nov 11, 2013
11.23
11.68
10.83
11.67
0
+0.45(+4.01%)
Nov 08, 2013
10.45
11.67
10.40
11.22
0
+0.79(+7.57%)
Nov 07, 2013
10.40
10.65
10.19
10.43
0
-0.01(-0.10%)
Nov 06, 2013
10.15
11.40
10.09
10.44
4,141,138
+1.44(+16.00%)
Nov 05, 2013
9.010
9.160
8.840
9.000
384,778
-0.06(-0.66%)
Nov 04, 2013
9.250
9.440
9.030
9.060
0
-0.17(-1.84%)
Nov 01, 2013
9.120
9.250
8.750
9.230
0
+0.09(+0.98%)
Oct 31, 2013
8.580
9.260
8.310
9.140
0
+0.48(+5.54%)
Oct 30, 2013
9.250
9.260
8.590
8.660
0
-0.57(-6.18%)
Oct 29, 2013
9.150
9.260
8.880
9.230
0
+0.08(+0.87%)
Oct 28, 2013
9.220
9.410
8.820
9.150
0
-0.07(-0.76%)
Oct 25, 2013
9.790
9.850
9.210
9.220
0
-0.58(-5.97%)
Oct 24, 2013
9.960
10.00
9.690
9.805
0
+0.36(+3.76%)
Oct 23, 2013
9.390
9.610
9.010
9.450
0
-0.06(-0.63%)
Oct 22, 2013
9.800
9.880
9.211
9.510
0
-0.30(-3.06%)
Oct 21, 2013
9.870
10.05
9.790
9.810
0
-0.06(-0.61%)
Oct 18, 2013
9.940
10.14
9.740
9.870
334,745
-0.05(-0.50%)
Oct 17, 2013
9.550
10.17
9.420
9.920
0
+0.26(+2.69%)
Oct 16, 2013
9.430
9.860
9.180
9.660
0
+0.22(+2.33%)
Oct 15, 2013
9.420
9.640
9.400
9.440
0
-0.03(-0.32%)
Oct 14, 2013
9.580
9.689
9.390
9.470
0
-0.12(-1.25%)
Oct 11, 2013
9.820
9.850
9.470
9.590
0
-0.27(-2.74%)
Oct 10, 2013
9.650
10.02
9.600
9.860
0
+0.42(+4.45%)
Oct 09, 2013
9.610
9.852
9.060
9.440
0
-0.17(-1.77%)
Oct 08, 2013
10.75
10.85
9.531
9.610
0
-1.09(-10.19%)
Oct 07, 2013
10.30
11.27
10.30
10.70
0
+0.40(+3.88%)
Oct 04, 2013
10.41
10.57
10.21
10.30
0
-0.06(-0.58%)
Oct 03, 2013
9.740
10.48
9.740
10.36
0
+0.59(+6.04%)
Oct 02, 2013
9.750
9.940
9.710
9.770
0
-0.06(-0.61%)
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.