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
A-Mark Precious Meta
(NQ:
AMRK
)
39.28
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 (%)
May 31, 2017
6.480
6.480
6.274
6.317
12,291
+0.04(+0.68%)
May 30, 2017
6.541
6.541
6.274
6.274
1,955
+0.05(+0.75%)
May 26, 2017
6.266
6.441
6.111
6.227
23,352
+0.02(+0.31%)
May 25, 2017
6.111
6.208
6.111
6.208
15,174
+0.13(+2.11%)
May 24, 2017
6.329
6.329
6.080
6.080
15,978
-0.25(-4.00%)
May 23, 2017
6.414
6.434
6.235
6.332
9,701
-0.23(-3.56%)
May 22, 2017
6.492
6.733
6.282
6.566
29,639
-0.05(-0.76%)
May 19, 2017
6.332
6.694
6.224
6.617
21,815
+0.26(+4.04%)
May 18, 2017
6.072
6.757
6.072
6.360
15,842
+0.25(+4.08%)
May 17, 2017
6.033
6.188
5.745
6.111
33,120
+0.06(+1.03%)
May 16, 2017
5.990
6.103
5.990
6.048
18,532
+0.01(+0.19%)
May 15, 2017
6.020
6.082
6.020
6.037
24,182
+0.04(+0.71%)
May 12, 2017
6.196
6.204
5.986
5.994
8,172
-0.25(-4.05%)
May 11, 2017
5.858
6.259
5.858
6.247
38,762
+0.38(+6.50%)
May 10, 2017
6.582
6.582
5.755
5.865
122,206
-0.70(-10.72%)
May 09, 2017
6.497
6.771
6.497
6.570
19,255
-0.01(-0.21%)
May 08, 2017
6.601
6.601
6.344
6.584
15,799
-0.03(-0.38%)
May 05, 2017
6.740
6.828
6.558
6.609
30,093
-0.07(-1.10%)
May 04, 2017
6.709
6.709
6.682
6.682
712
-0.19(-2.71%)
May 03, 2017
6.725
6.899
6.725
6.868
17,804
+0.17(+2.54%)
May 02, 2017
6.768
6.957
6.665
6.698
7,472
-0.03(-0.40%)
May 01, 2017
6.860
6.860
6.725
6.725
18,535
-0.07(-1.03%)
Apr 28, 2017
6.876
6.953
6.780
6.795
19,297
-0.12(-1.79%)
Apr 27, 2017
6.837
6.930
6.818
6.918
6,299
+0.05(+0.68%)
Apr 26, 2017
6.749
6.872
6.551
6.872
19,162
+0.17(+2.48%)
Apr 25, 2017
6.651
6.706
6.636
6.706
7,818
+0.07(+1.05%)
Apr 24, 2017
6.582
6.636
6.421
6.636
13,100
+0.04(+0.65%)
Apr 21, 2017
6.644
6.653
6.593
6.593
28,306
-0.05(-0.70%)
Apr 20, 2017
6.640
6.744
6.624
6.640
18,824
-0.07(-1.04%)
Apr 19, 2017
6.624
6.775
6.620
6.709
16,933
+0.04(+0.64%)
Apr 18, 2017
6.640
6.760
6.609
6.667
18,235
-0.03(-0.46%)
Apr 17, 2017
6.864
6.876
6.698
6.698
57,632
-0.10(-1.48%)
Apr 13, 2017
6.713
6.938
6.686
6.798
10,744
+0.06(+0.92%)
Apr 12, 2017
6.872
6.907
6.733
6.737
16,011
-0.12(-1.75%)
Apr 11, 2017
6.888
6.942
6.795
6.857
30,328
-0.10(-1.50%)
Apr 10, 2017
6.849
6.961
6.601
6.961
19,235
-0.00(-0.06%)
Apr 07, 2017
7.019
7.019
6.837
6.965
13,906
-0.01(-0.11%)
Apr 06, 2017
6.775
7.151
6.659
6.973
25,963
+0.11(+1.64%)
Apr 05, 2017
6.898
6.898
6.543
6.860
18,351
+0.04(+0.62%)
Apr 04, 2017
6.969
6.969
6.737
6.818
14,647
+0.09(+1.27%)
Apr 03, 2017
6.961
7.069
6.733
6.733
22,127
+0.12(+1.82%)
Mar 31, 2017
6.617
6.647
6.524
6.613
55,000
-0.03(-0.41%)
Mar 30, 2017
6.706
6.831
6.524
6.640
64,012
-0.12(-1.78%)
Mar 29, 2017
6.876
6.953
6.735
6.760
11,896
+0.10(+1.51%)
Mar 28, 2017
6.597
6.775
6.524
6.659
175,603
-0.01(-0.17%)
Mar 27, 2017
6.740
6.857
6.586
6.671
60,210
-0.07(-1.09%)
Mar 24, 2017
6.775
6.895
6.725
6.744
29,424
-0.01(-0.17%)
Mar 23, 2017
6.617
6.818
6.593
6.756
59,477
+0.02(+0.35%)
Mar 22, 2017
6.872
6.992
6.640
6.733
156,378
-0.16(-2.36%)
Mar 21, 2017
7.124
7.124
6.895
6.895
4,868
-0.32(-4.45%)
Mar 20, 2017
7.236
7.236
7.073
7.217
15,045
-0.06(-0.80%)
Mar 17, 2017
7.015
7.275
7.015
7.275
57,403
+0.21(+3.02%)
Mar 16, 2017
7.224
7.352
7.062
7.062
13,407
-0.08(-1.14%)
Mar 15, 2017
7.104
7.294
7.029
7.143
34,593
+0.05(+0.65%)
Mar 14, 2017
6.880
7.255
6.880
7.097
29,218
+0.04(+0.60%)
Mar 13, 2017
6.996
7.170
6.880
7.054
31,217
+0.01(+0.16%)
Mar 10, 2017
7.104
7.259
6.895
7.042
32,568
-0.08(-1.14%)
Mar 09, 2017
7.201
7.321
7.093
7.124
19,847
-0.13(-1.81%)
Mar 08, 2017
7.337
7.352
7.228
7.255
17,424
-0.03(-0.37%)
Mar 07, 2017
7.263
7.348
7.217
7.282
12,826
+0.02(+0.32%)
Mar 06, 2017
7.275
7.313
7.220
7.259
10,799
-0.05(-0.74%)
Mar 03, 2017
7.186
7.356
7.086
7.313
23,832
+0.08(+1.07%)
Mar 02, 2017
7.290
7.329
7.209
7.236
27,466
-0.05(-0.74%)
Mar 01, 2017
7.348
7.348
7.019
7.290
47,882
+0.07(+0.91%)
Feb 28, 2017
7.476
7.476
7.164
7.224
25,795
-0.24(-3.27%)
Feb 27, 2017
7.414
7.612
7.313
7.468
26,619
+0.03(+0.36%)
Feb 24, 2017
7.608
7.745
7.026
7.441
37,682
-0.26(-3.32%)
Feb 23, 2017
7.581
7.774
7.364
7.697
97,218
+0.06(+0.76%)
Feb 22, 2017
7.832
8.057
7.486
7.639
91,655
-0.27(-3.38%)
Feb 21, 2017
8.041
8.123
7.859
7.906
51,591
-0.13(-1.59%)
Feb 17, 2017
8.034
8.034
8.034
0
+0.02(+0.29%)
Feb 16, 2017
8.254
8.254
8.010
8.010
94,238
-0.27(-3.27%)
Feb 15, 2017
8.018
8.324
7.859
8.281
28,962
+0.06(+0.71%)
Feb 14, 2017
8.218
8.289
8.119
8.223
29,406
-0.10(-1.16%)
Feb 13, 2017
8.277
8.386
8.197
8.320
61,163
+0.09(+1.03%)
Feb 10, 2017
7.987
8.308
7.937
8.235
35,657
+0.19(+2.36%)
Feb 09, 2017
7.689
8.045
7.646
8.045
81,729
+0.45(+5.86%)
Feb 08, 2017
7.627
7.708
7.313
7.600
99,026
+0.44(+6.11%)
Feb 07, 2017
7.147
7.186
7.064
7.162
15,123
+0.04(+0.54%)
Feb 06, 2017
7.154
7.193
7.100
7.124
13,307
-0.07(-0.92%)
Feb 03, 2017
7.166
7.240
7.147
7.190
10,080
-0.02(-0.32%)
Feb 02, 2017
7.190
7.216
6.985
7.213
53,704
+0.00(+0.05%)
Feb 01, 2017
7.240
7.340
7.139
7.209
63,499
-0.10(-1.42%)
Jan 31, 2017
7.305
7.324
7.270
7.313
60,981
-0.05(-0.68%)
Jan 30, 2017
7.263
7.402
7.263
7.363
22,410
+0.00(+0.00%)
Jan 27, 2017
7.260
7.363
7.260
7.363
10,754
+0.00(+0.00%)
Jan 26, 2017
7.382
7.394
7.286
7.363
10,467
-0.05(-0.73%)
Jan 25, 2017
7.270
7.552
7.270
7.417
13,149
+0.14(+1.96%)
Jan 24, 2017
7.407
7.407
7.274
7.274
2,705
-0.18(-2.38%)
Jan 23, 2017
7.340
7.494
7.324
7.452
48,083
+0.12(+1.58%)
Jan 20, 2017
7.279
7.336
7.279
7.336
5,364
-0.03(-0.42%)
Jan 19, 2017
7.290
7.367
7.267
7.367
23,328
-0.02(-0.31%)
Jan 18, 2017
7.402
7.536
7.228
7.390
46,192
-0.17(-2.19%)
Jan 17, 2017
7.390
7.556
7.190
7.556
38,503
+0.10(+1.29%)
Jan 13, 2017
7.459
7.459
7.459
0
-0.10(-1.28%)
Jan 12, 2017
7.575
7.579
7.517
7.556
72,130
+0.00(+0.00%)
Jan 11, 2017
7.598
7.598
7.405
7.556
70,791
-0.04(-0.51%)
Jan 10, 2017
7.399
7.695
7.399
7.594
22,918
+0.07(+0.92%)
Jan 09, 2017
7.440
7.710
7.390
7.525
34,298
+0.10(+1.40%)
Jan 06, 2017
7.482
7.482
7.344
7.421
16,856
-0.08(-1.13%)
Jan 05, 2017
7.390
7.525
7.294
7.506
25,385
+0.15(+2.10%)
Jan 04, 2017
7.436
7.579
7.351
7.351
24,420
-0.10(-1.29%)
Jan 03, 2017
7.698
7.698
7.303
7.448
77,344
-0.07(-0.92%)
Dec 30, 2016
7.517
7.517
7.517
0
+0.20(+2.74%)
Dec 29, 2016
7.274
7.317
7.136
7.317
43,964
-0.00(-0.05%)
Dec 28, 2016
7.232
7.321
7.139
7.321
37,800
+0.05(+0.69%)
Dec 27, 2016
7.259
7.317
7.151
7.270
67,178
+0.03(+0.48%)
Dec 23, 2016
7.236
7.236
7.236
0
+0.16(+2.29%)
Dec 22, 2016
6.966
7.124
6.966
7.074
23,730
+0.02(+0.27%)
Dec 21, 2016
7.062
7.089
6.881
7.055
50,207
-0.12(-1.67%)
Dec 20, 2016
6.870
7.186
6.751
7.174
50,392
+0.26(+3.73%)
Dec 19, 2016
6.823
6.939
6.798
6.916
50,625
+0.07(+0.96%)
Dec 16, 2016
6.823
6.893
6.727
6.850
54,477
+0.03(+0.40%)
Dec 15, 2016
6.789
6.920
6.722
6.823
16,778
+0.06(+0.85%)
Dec 14, 2016
6.688
6.862
6.688
6.765
48,220
+0.07(+1.04%)
Dec 13, 2016
6.615
6.841
6.615
6.696
32,215
-0.07(-1.08%)
Dec 12, 2016
6.947
6.958
6.584
6.769
44,252
-0.12(-1.68%)
Dec 09, 2016
7.016
7.112
6.783
6.885
41,777
-0.05(-0.67%)
Dec 08, 2016
6.999
6.999
6.700
6.931
62,628
-0.13(-1.86%)
Dec 07, 2016
7.082
7.263
7.058
7.062
36,399
+0.03(+0.44%)
Dec 06, 2016
6.927
7.109
6.808
7.031
77,811
+0.19(+2.76%)
Dec 05, 2016
6.446
6.881
6.357
6.843
271,115
+0.37(+5.72%)
Dec 02, 2016
6.399
6.600
6.237
6.472
308,817
+0.15(+2.44%)
Dec 01, 2016
6.449
6.496
6.210
6.318
110,841
+0.01(+0.18%)
Nov 30, 2016
6.472
6.472
6.284
6.307
18,965
-0.09(-1.45%)
Nov 29, 2016
6.469
6.546
6.361
6.399
288,806
+0.02(+0.30%)
Nov 28, 2016
6.210
6.543
6.199
6.380
186,230
+0.11(+1.72%)
Nov 25, 2016
6.403
6.438
6.226
6.272
18,467
-0.13(-2.05%)
Nov 23, 2016
6.403
6.403
6.403
0
-0.01(-0.12%)
Nov 22, 2016
6.388
6.438
6.284
6.411
108,584
+0.13(+2.15%)
Nov 21, 2016
6.334
6.465
6.214
6.276
38,451
-0.10(-1.51%)
Nov 18, 2016
6.241
6.550
6.214
6.372
20,674
+0.13(+2.04%)
Nov 17, 2016
6.226
6.295
6.226
6.245
15,302
-0.03(-0.49%)
Nov 16, 2016
6.338
6.407
6.205
6.276
48,646
-0.08(-1.33%)
Nov 15, 2016
6.449
6.615
6.284
6.361
26,158
-0.05(-0.78%)
Nov 14, 2016
6.569
6.880
6.236
6.411
33,006
-0.16(-2.46%)
Nov 11, 2016
6.746
6.819
6.440
6.573
45,043
-0.12(-1.79%)
Nov 10, 2016
6.935
7.001
6.785
6.692
53,463
-0.19(-2.75%)
Nov 09, 2016
6.611
7.062
6.611
6.881
161,065
+0.36(+5.56%)
Nov 08, 2016
6.016
6.580
5.951
6.519
145,071
+0.60(+10.12%)
Nov 07, 2016
5.762
5.924
5.724
5.920
83,963
+0.14(+2.46%)
Nov 04, 2016
5.824
5.920
5.693
5.778
92,334
-0.05(-0.86%)
Nov 03, 2016
5.962
6.043
5.824
5.828
180,824
-0.04(-0.65%)
Nov 02, 2016
5.866
5.977
5.839
5.866
213,434
-0.05(-0.78%)
Nov 01, 2016
5.866
5.928
5.809
5.912
33,992
+0.06(+0.98%)
Oct 31, 2016
5.797
5.878
5.770
5.855
53,072
+0.08(+1.46%)
Oct 28, 2016
5.816
5.912
5.770
5.770
40,647
-0.25(-4.21%)
Oct 27, 2016
5.870
6.024
5.814
6.024
18,595
+0.19(+3.29%)
Oct 26, 2016
5.824
5.943
5.789
5.832
37,477
-0.01(-0.13%)
Oct 25, 2016
5.912
5.962
5.816
5.839
314,771
-0.00(-0.07%)
Oct 24, 2016
5.824
5.993
5.816
5.843
255,988
+0.03(+0.46%)
Oct 21, 2016
5.809
5.853
5.759
5.816
52,299
-0.06(-0.98%)
Oct 20, 2016
5.912
5.916
5.843
5.874
21,216
-0.05(-0.91%)
Oct 19, 2016
5.916
6.044
5.897
5.928
54,046
-0.02(-0.32%)
Oct 18, 2016
6.039
6.039
5.935
5.947
41,887
-0.11(-1.84%)
Oct 17, 2016
6.093
6.123
6.020
6.058
32,377
-0.07(-1.13%)
Oct 14, 2016
6.181
6.238
6.100
6.127
40,442
-0.04(-0.72%)
Oct 13, 2016
5.881
6.199
5.866
6.171
49,233
+0.26(+4.32%)
Oct 12, 2016
5.801
5.928
5.801
5.916
60,103
+0.10(+1.72%)
Oct 11, 2016
5.870
5.951
5.762
5.816
41,697
-0.10(-1.62%)
Oct 10, 2016
5.977
5.977
5.816
5.912
37,665
-0.02(-0.32%)
Oct 07, 2016
6.031
6.031
5.774
5.931
76,971
-0.07(-1.15%)
Oct 06, 2016
5.993
6.143
5.993
6.000
94,726
-0.03(-0.45%)
Oct 05, 2016
6.000
6.100
5.858
6.027
368,870
+0.10(+1.68%)
Oct 04, 2016
6.066
6.066
5.805
5.928
371,344
-0.11(-1.84%)
Oct 03, 2016
6.158
6.200
6.031
6.039
115,228
-0.12(-1.99%)
Sep 30, 2016
6.169
6.235
6.131
6.162
49,592
-0.03(-0.50%)
Sep 29, 2016
6.166
6.200
6.166
6.192
35,149
+0.03(+0.44%)
Sep 28, 2016
6.127
6.196
6.123
6.166
37,712
+0.03(+0.50%)
Sep 27, 2016
6.319
6.319
6.131
6.135
43,804
-0.03(-0.44%)
Sep 26, 2016
6.331
6.331
6.135
6.162
24,360
-0.21(-3.25%)
Sep 23, 2016
6.066
6.477
6.066
6.369
79,566
+0.30(+4.93%)
Sep 22, 2016
6.143
6.200
6.031
6.070
126,572
-0.15(-2.41%)
Sep 21, 2016
6.342
6.450
6.143
6.219
63,960
-0.14(-2.23%)
Sep 20, 2016
6.381
6.450
6.292
6.361
16,095
-0.04(-0.60%)
Sep 19, 2016
6.300
6.469
6.300
6.400
24,800
+0.15(+2.33%)
Sep 16, 2016
6.450
6.477
6.208
6.254
68,758
-0.19(-2.92%)
Sep 15, 2016
6.561
6.622
6.430
6.442
20,976
-0.12(-1.87%)
Sep 14, 2016
6.500
6.592
6.439
6.565
28,309
+0.13(+1.96%)
Sep 13, 2016
6.442
6.504
6.408
6.439
18,070
-0.03(-0.47%)
Sep 12, 2016
6.462
6.477
6.420
6.469
28,307
-0.01(-0.12%)
Sep 09, 2016
6.538
6.630
6.381
6.477
34,458
-0.10(-1.45%)
Sep 08, 2016
6.798
6.998
6.496
6.572
35,387
-0.18(-2.72%)
Sep 07, 2016
6.683
6.806
6.611
6.756
37,714
+0.04(+0.57%)
Sep 06, 2016
6.599
6.779
6.599
6.718
30,857
+0.07(+1.09%)
Sep 02, 2016
6.507
6.645
6.645
6.645
65,124
+0.11(+1.76%)
Sep 01, 2016
6.492
6.580
6.492
6.530
20,832
+0.08(+1.24%)
Aug 31, 2016
6.553
6.553
6.381
6.450
27,425
-0.02(-0.30%)
Aug 30, 2016
6.622
6.622
6.442
6.469
30,300
-0.05(-0.76%)
Aug 29, 2016
6.550
6.579
6.492
6.519
29,429
+0.00(+0.06%)
Aug 26, 2016
6.611
6.611
6.500
6.515
20,060
+0.01(+0.12%)
Aug 25, 2016
6.462
6.542
6.462
6.507
24,535
+0.08(+1.19%)
Aug 24, 2016
6.508
6.508
6.423
6.431
12,679
-0.08(-1.29%)
Aug 23, 2016
6.450
6.561
6.446
6.515
18,980
+0.01(+0.12%)
Aug 22, 2016
6.767
6.767
6.366
6.507
31,356
-0.05(-0.76%)
Aug 19, 2016
6.439
6.614
6.385
6.557
47,156
+0.07(+1.06%)
Aug 18, 2016
6.458
6.878
6.439
6.488
47,125
-0.03(-0.53%)
Aug 17, 2016
6.500
6.645
6.423
6.523
33,184
-0.04(-0.58%)
Aug 16, 2016
6.553
6.613
6.534
6.561
19,914
-0.02(-0.23%)
Aug 15, 2016
6.607
6.634
6.553
6.576
11,649
+0.02(+0.23%)
Aug 12, 2016
6.385
6.802
6.301
6.561
61,656
+0.11(+1.78%)
Aug 11, 2016
6.627
6.627
6.416
6.446
19,783
-0.03(-0.47%)
Aug 10, 2016
6.657
6.878
6.477
6.477
9,904
-0.03(-0.41%)
Aug 09, 2016
6.557
6.856
6.381
6.504
29,753
+0.00(+0.00%)
Aug 08, 2016
6.496
6.683
6.479
6.504
38,915
+0.00(+0.00%)
Aug 05, 2016
6.485
6.530
6.315
6.504
11,787
-0.01(-0.12%)
Aug 04, 2016
6.320
6.538
6.309
6.511
42,809
+0.15(+2.34%)
Aug 03, 2016
6.362
6.404
6.249
6.362
112,446
-0.05(-0.72%)
Aug 02, 2016
6.431
6.469
6.214
6.408
33,859
+0.01(+0.12%)
Aug 01, 2016
6.504
6.523
6.366
6.400
24,650
-0.12(-1.88%)
Jul 29, 2016
6.607
6.660
6.423
6.523
32,010
-0.10(-1.56%)
Jul 28, 2016
6.634
6.645
6.557
6.626
16,772
+0.03(+0.41%)
Jul 27, 2016
6.580
6.836
6.469
6.599
99,701
+0.05(+0.76%)
Jul 26, 2016
6.745
6.745
6.442
6.550
60,898
+0.00(+0.06%)
Jul 25, 2016
6.527
6.722
6.424
6.546
66,246
-0.05(-0.75%)
Jul 22, 2016
6.664
6.806
6.542
6.595
76,983
+0.05(+0.76%)
Jul 21, 2016
6.462
6.606
6.370
6.546
69,369
+0.03(+0.41%)
Jul 20, 2016
6.347
6.572
6.347
6.519
38,295
+0.11(+1.79%)
Jul 19, 2016
6.309
6.530
6.290
6.404
43,448
+0.04(+0.60%)
Jul 18, 2016
6.374
6.389
6.332
6.366
34,937
-0.04(-0.66%)
Jul 15, 2016
6.274
6.420
6.225
6.408
28,409
+0.07(+1.15%)
Jul 14, 2016
6.282
6.534
6.198
6.335
83,856
+0.03(+0.42%)
Jul 13, 2016
6.408
6.462
6.259
6.309
71,739
-0.09(-1.37%)
Jul 12, 2016
6.389
6.618
6.316
6.397
129,334
+0.02(+0.30%)
Jul 11, 2016
6.312
6.420
6.309
6.377
63,430
+0.01(+0.18%)
Jul 08, 2016
6.385
6.370
6.328
6.366
25,490
-0.00(-0.06%)
Jul 07, 2016
6.550
6.550
6.347
6.370
50,316
+0.06(+0.97%)
Jul 05, 2016
6.305
6.358
6.282
6.309
43,926
+0.02(+0.36%)
Jul 01, 2016
6.224
6.286
6.286
6.286
28,508
+0.10(+1.61%)
Jun 30, 2016
6.102
6.350
6.060
6.186
60,642
+0.05(+0.75%)
Jun 29, 2016
6.075
6.236
6.003
6.140
37,288
+0.08(+1.26%)
Jun 28, 2016
5.957
6.119
5.953
6.064
53,854
+0.05(+0.89%)
Jun 27, 2016
6.152
6.171
5.926
6.010
80,250
-0.15(-2.36%)
Jun 24, 2016
5.735
6.295
5.735
6.156
356,479
+0.59(+10.58%)
Jun 23, 2016
5.376
5.640
5.376
5.567
53,378
+0.16(+2.97%)
Jun 22, 2016
5.387
5.456
5.360
5.406
115,388
-0.02(-0.42%)
Jun 21, 2016
5.410
5.559
5.395
5.429
67,034
-0.02(-0.35%)
Jun 20, 2016
5.605
5.632
5.448
5.448
205,337
-0.17(-3.06%)
Jun 17, 2016
5.705
5.883
5.597
5.620
57,500
-0.08(-1.47%)
Jun 16, 2016
5.911
5.911
5.697
5.705
44,062
-0.02(-0.40%)
Jun 15, 2016
5.628
5.808
5.613
5.727
62,459
+0.14(+2.46%)
Jun 14, 2016
5.643
5.643
5.445
5.590
115,736
-0.09(-1.62%)
Jun 13, 2016
5.773
5.773
5.548
5.682
91,598
-0.08(-1.33%)
Jun 10, 2016
5.773
5.907
5.739
5.758
46,092
+0.00(+0.07%)
Jun 09, 2016
5.926
5.926
5.735
5.754
100,572
-0.17(-2.90%)
Jun 08, 2016
6.052
6.052
5.877
5.926
80,972
-0.10(-1.71%)
Jun 07, 2016
6.045
6.117
6.003
6.030
78,691
-0.01(-0.19%)
Jun 06, 2016
6.014
6.064
6.014
6.041
61,450
+0.02(+0.32%)
Jun 03, 2016
5.835
6.117
5.812
6.022
92,880
+0.22(+3.76%)
Jun 02, 2016
5.984
6.102
5.762
5.804
107,471
-0.19(-3.19%)
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.