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
)
38.80
-0.48 (-1.23%)
Streaming Delayed Price
Updated: 12:39 PM EDT, May 21, 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 28, 2015
4.048
4.048
4.048
4.048
66
-0.04(-0.92%)
May 27, 2015
4.139
4.139
4.086
4.086
3,829
-0.04(-0.91%)
May 22, 2015
4.131
4.124
4.124
4.124
265
+0.09(+2.24%)
May 21, 2015
4.097
4.127
4.029
4.033
6,447
-0.09(-2.28%)
May 20, 2015
4.029
4.142
4.029
4.127
10,276
+0.09(+2.33%)
May 19, 2015
4.078
4.154
4.019
4.033
16,036
-0.09(-2.19%)
May 18, 2015
4.109
4.154
4.109
4.124
7,955
+0.00(+0.00%)
May 15, 2015
4.173
4.173
4.065
4.124
73,686
+0.00(+0.00%)
May 14, 2015
4.173
4.176
4.090
4.124
25,707
+0.01(+0.18%)
May 13, 2015
4.075
4.176
4.075
4.116
63,917
+0.05(+1.11%)
May 11, 2015
4.018
4.071
4.071
4.071
24,430
+0.00(+0.00%)
May 08, 2015
4.086
4.112
4.067
4.071
39,763
-0.03(-0.73%)
May 07, 2015
4.011
4.327
4.011
4.101
84,428
+0.09(+2.35%)
May 06, 2015
3.928
4.007
3.879
4.007
44,088
+0.02(+0.57%)
May 05, 2015
4.037
4.039
3.879
3.984
37,885
-0.05(-1.12%)
May 04, 2015
3.954
4.029
3.950
4.029
15,069
+0.08(+2.00%)
May 01, 2015
3.954
3.958
3.940
3.950
5,010
-0.03(-0.85%)
Apr 30, 2015
3.996
4.086
3.879
3.984
30,028
+0.09(+2.42%)
Apr 28, 2015
3.954
3.890
3.890
3.890
132
-0.09(-2.36%)
Apr 27, 2015
3.984
3.984
3.984
3.984
2,660
-0.06(-1.58%)
Apr 24, 2015
4.078
4.078
4.048
4.048
5,693
-0.02(-0.37%)
Apr 23, 2015
4.007
4.076
3.992
4.063
48,382
+0.08(+1.89%)
Apr 22, 2015
3.924
4.026
3.924
3.988
15,303
+0.00(+0.00%)
Apr 21, 2015
3.883
4.011
3.883
3.988
26,674
+0.09(+2.42%)
Apr 20, 2015
3.867
3.901
3.867
3.894
7,289
-0.01(-0.19%)
Apr 17, 2015
3.916
3.916
3.856
3.901
14,166
-0.01(-0.29%)
Apr 16, 2015
3.792
3.917
3.785
3.913
33,586
+0.02(+0.58%)
Apr 15, 2015
3.837
3.950
3.819
3.890
55,714
+0.03(+0.78%)
Apr 14, 2015
3.849
3.860
3.837
3.860
25,643
-0.01(-0.19%)
Apr 13, 2015
3.841
3.867
3.830
3.867
33,116
+0.03(+0.88%)
Apr 10, 2015
3.834
3.834
3.834
3.834
1,046
-0.01(-0.20%)
Apr 09, 2015
3.841
3.841
3.841
3.841
11,838
-0.02(-0.39%)
Apr 08, 2015
3.785
3.856
3.785
3.856
3,598
+0.04(+0.99%)
Apr 07, 2015
3.804
3.822
3.804
3.819
1,845
-0.01(-0.20%)
Apr 06, 2015
3.819
3.875
3.819
3.826
17,064
+0.03(+0.79%)
Apr 02, 2015
3.878
3.796
3.796
3.796
9,825
-0.06(-1.56%)
Apr 01, 2015
3.996
4.078
3.841
3.856
48,159
-0.14(-3.40%)
Mar 31, 2015
3.871
3.992
3.871
3.992
14,703
+0.03(+0.76%)
Mar 30, 2015
3.890
3.962
3.890
3.962
3,760
+0.09(+2.43%)
Mar 27, 2015
3.901
3.901
3.860
3.867
29,178
-0.01(-0.20%)
Mar 26, 2015
4.007
4.007
3.826
3.875
25,179
-0.08(-1.90%)
Mar 25, 2015
3.950
3.954
3.877
3.950
101,638
+0.09(+2.34%)
Mar 23, 2015
3.860
3.860
3.860
3.860
58
-0.06(-1.44%)
Mar 20, 2015
3.822
3.924
3.822
3.916
89,337
+0.11(+2.97%)
Mar 19, 2015
3.826
3.826
3.788
3.803
7,576
+0.00(+0.00%)
Mar 18, 2015
3.792
3.860
3.781
3.803
50,743
+0.00(+0.00%)
Mar 17, 2015
3.766
3.860
3.766
3.803
21,942
+0.00(+0.00%)
Mar 16, 2015
3.834
3.841
3.766
3.803
26,097
-0.04(-0.98%)
Mar 13, 2015
3.811
4.037
3.796
3.841
168,691
+0.04(+0.99%)
Mar 12, 2015
3.792
3.830
3.788
3.803
76,504
-0.03(-0.79%)
Mar 11, 2015
3.860
3.860
3.811
3.834
6,274
+0.00(+0.00%)
Mar 10, 2015
3.803
3.852
3.781
3.834
17,130
+0.02(+0.49%)
Mar 09, 2015
3.788
3.819
3.788
3.815
27,407
+0.02(+0.60%)
Mar 06, 2015
3.864
3.890
3.770
3.792
16,150
-0.07(-1.76%)
Mar 05, 2015
3.928
3.935
3.852
3.860
14,846
-0.07(-1.82%)
Mar 04, 2015
3.954
3.950
3.928
3.932
17,268
-0.02(-0.48%)
Mar 03, 2015
4.029
4.029
3.939
3.950
22,608
-0.08(-1.96%)
Mar 02, 2015
3.894
4.048
3.841
4.029
68,569
+0.16(+4.09%)
Feb 27, 2015
3.834
3.871
3.807
3.871
37,407
+0.06(+1.58%)
Feb 26, 2015
3.762
3.919
3.758
3.811
14,660
+0.05(+1.40%)
Feb 25, 2015
3.755
3.785
3.706
3.758
114,687
+0.01(+0.22%)
Feb 24, 2015
3.747
3.750
3.747
3.750
7,761
+0.02(+0.59%)
Feb 23, 2015
3.747
3.751
3.728
3.728
40,373
-0.09(-2.37%)
Feb 20, 2015
3.747
3.818
3.709
3.818
14,326
+0.07(+1.91%)
Feb 19, 2015
3.747
3.803
3.747
3.747
49,484
-0.03(-0.67%)
Feb 18, 2015
3.773
3.834
3.766
3.772
37,370
-0.02(-0.43%)
Feb 17, 2015
3.819
3.890
3.785
3.788
64,148
-0.08(-2.14%)
Feb 13, 2015
3.796
3.871
3.871
3.871
8,763
+0.05(+1.28%)
Feb 12, 2015
3.803
3.871
3.803
3.822
10,244
+0.04(+1.00%)
Feb 11, 2015
4.033
4.033
3.770
3.785
86,411
-0.09(-2.24%)
Feb 10, 2015
4.086
4.142
3.867
3.871
45,825
-0.17(-4.10%)
Feb 09, 2015
4.105
4.105
4.007
4.037
7,313
-0.00(-0.09%)
Feb 06, 2015
4.067
4.067
4.026
4.041
25,928
-0.00(-0.09%)
Feb 05, 2015
3.871
4.086
3.871
4.044
72,828
+0.19(+5.00%)
Feb 04, 2015
3.841
3.879
3.841
3.852
13,670
-0.01(-0.22%)
Feb 03, 2015
3.909
3.916
3.854
3.860
14,405
-0.05(-1.34%)
Feb 02, 2015
3.901
3.939
3.898
3.913
13,468
-0.02(-0.57%)
Jan 30, 2015
3.852
3.935
3.852
3.935
14,103
+0.06(+1.46%)
Jan 29, 2015
3.841
3.879
3.841
3.879
18,885
+0.03(+0.78%)
Jan 28, 2015
3.785
3.856
3.785
3.849
43,764
+0.01(+0.20%)
Jan 27, 2015
3.766
3.856
3.766
3.841
66,036
+0.04(+1.09%)
Jan 26, 2015
3.698
3.856
3.698
3.800
168,829
+0.10(+2.64%)
Jan 23, 2015
3.747
3.749
3.698
3.702
11,152
+0.00(+0.00%)
Jan 22, 2015
3.728
3.728
3.672
3.702
26,023
-0.03(-0.71%)
Jan 21, 2015
3.706
3.743
3.679
3.728
91,948
+0.05(+1.38%)
Jan 20, 2015
3.672
3.691
3.657
3.677
26,753
+0.03(+0.77%)
Jan 16, 2015
3.623
3.672
3.623
3.649
24,995
+0.03(+0.73%)
Jan 15, 2015
3.747
3.758
3.623
3.623
43,995
-0.10(-2.63%)
Jan 14, 2015
3.732
3.739
3.709
3.721
5,438
+0.02(+0.41%)
Jan 13, 2015
3.702
3.751
3.619
3.706
18,041
+0.02(+0.41%)
Jan 12, 2015
3.691
3.691
3.691
3.691
276
+0.03(+0.93%)
Jan 09, 2015
3.657
3.668
3.657
3.657
1,858
-0.01(-0.31%)
Jan 08, 2015
3.691
3.691
3.668
3.668
2,615
-0.08(-2.11%)
Jan 07, 2015
3.619
3.754
3.619
3.747
15,059
+0.13(+3.54%)
Jan 06, 2015
3.743
3.743
3.608
3.619
17,504
-0.14(-3.61%)
Jan 05, 2015
3.702
3.755
3.638
3.755
27,133
+0.00(+0.00%)
Jan 02, 2015
3.694
3.766
3.694
3.755
5,459
+0.00(+0.00%)
Dec 31, 2014
3.648
3.755
3.755
3.755
22,305
+0.09(+2.57%)
Dec 30, 2014
3.634
3.755
3.634
3.660
11,030
+0.01(+0.21%)
Dec 29, 2014
3.634
3.672
3.634
3.653
2,525
+0.05(+1.36%)
Dec 26, 2014
3.672
3.758
3.604
3.604
81,206
-0.05(-1.24%)
Dec 24, 2014
3.701
3.649
3.649
3.649
79,664
-0.01(-0.30%)
Dec 23, 2014
3.758
3.758
3.638
3.660
3,348
-0.08(-2.02%)
Dec 22, 2014
3.766
3.766
3.642
3.736
6,404
-0.02(-0.60%)
Dec 19, 2014
3.739
3.758
3.628
3.758
27,956
+0.08(+2.25%)
Dec 18, 2014
3.721
3.751
3.653
3.675
20,518
-0.08(-2.01%)
Dec 17, 2014
3.634
3.751
3.619
3.751
37,673
+0.18(+4.95%)
Dec 16, 2014
3.675
3.762
3.544
3.574
48,945
-0.12(-3.26%)
Dec 15, 2014
3.751
3.766
3.664
3.694
5,802
-0.02(-0.51%)
Dec 12, 2014
3.521
3.766
3.521
3.713
57,310
+0.14(+3.79%)
Dec 11, 2014
3.555
3.703
3.540
3.578
90,944
+0.02(+0.64%)
Dec 10, 2014
3.596
3.628
3.540
3.555
148,772
-0.05(-1.36%)
Dec 09, 2014
3.581
3.766
3.536
3.604
43,454
+0.02(+0.63%)
Dec 08, 2014
3.694
3.694
3.578
3.581
6,840
-0.13(-3.45%)
Dec 05, 2014
3.713
3.762
3.691
3.709
30,336
-0.06(-1.50%)
Dec 04, 2014
3.751
3.766
3.672
3.766
10,887
+0.00(+0.00%)
Dec 03, 2014
3.766
3.777
3.762
3.766
8,231
-0.03(-0.89%)
Dec 02, 2014
3.766
3.962
3.766
3.800
28,641
+0.05(+1.31%)
Dec 01, 2014
3.578
3.762
3.578
3.751
42,859
+0.17(+4.84%)
Nov 28, 2014
3.578
3.581
3.578
3.578
9,825
-0.02(-0.63%)
Nov 26, 2014
3.638
3.600
3.600
3.600
33,990
-0.11(-2.94%)
Nov 25, 2014
3.619
3.724
3.510
3.709
127,337
+0.09(+2.50%)
Nov 24, 2014
3.755
3.755
3.540
3.619
74,998
-0.10(-2.73%)
Nov 21, 2014
3.766
3.766
3.691
3.721
34,738
-0.05(-1.20%)
Nov 20, 2014
3.668
3.766
3.660
3.766
101,829
+0.06(+1.73%)
Nov 19, 2014
3.706
3.724
3.615
3.702
52,899
-0.02(-0.61%)
Nov 18, 2014
3.770
3.947
3.706
3.724
69,695
-0.06(-1.54%)
Nov 17, 2014
3.841
3.841
3.777
3.783
133,968
-0.18(-4.52%)
Nov 14, 2014
3.849
3.962
3.841
3.962
1,194
+0.11(+2.94%)
Nov 13, 2014
3.864
3.875
3.826
3.849
33,408
+0.03(+0.69%)
Nov 12, 2014
3.898
3.898
3.822
3.822
162,525
-0.13(-3.24%)
Nov 11, 2014
3.958
3.958
3.950
3.950
1,221
+0.00(+0.10%)
Nov 10, 2014
3.965
3.965
3.947
3.947
4,904
+0.07(+1.75%)
Nov 07, 2014
3.913
3.913
3.860
3.879
13,221
-0.04(-0.96%)
Nov 06, 2014
3.916
3.916
3.879
3.916
19,623
+0.03(+0.87%)
Nov 05, 2014
3.969
3.969
3.883
3.883
14,111
-0.06(-1.42%)
Nov 04, 2014
3.822
3.950
3.822
3.938
6,160
+0.02(+0.56%)
Nov 03, 2014
3.965
3.965
3.916
3.916
16,949
-0.07(-1.70%)
Oct 31, 2014
3.973
3.992
3.973
3.984
15,980
-0.00(-0.09%)
Oct 30, 2014
3.935
3.999
3.935
3.988
21,453
+0.06(+1.53%)
Oct 29, 2014
3.894
3.954
3.894
3.928
19,238
+0.04(+1.07%)
Oct 28, 2014
3.886
3.886
3.886
3.886
496
-0.18(-4.44%)
Oct 24, 2014
3.924
4.067
4.067
4.067
231
+0.03(+0.84%)
Oct 23, 2014
4.078
4.142
4.014
4.033
6,705
-0.11(-2.55%)
Oct 22, 2014
3.994
4.139
3.958
4.139
14,076
+0.04(+0.92%)
Oct 21, 2014
4.105
4.214
4.007
4.101
37,866
+0.13(+3.22%)
Oct 20, 2014
4.048
4.048
3.973
3.973
12,363
-0.17(-4.09%)
Oct 17, 2014
4.086
4.086
4.067
4.142
32,598
+0.00(+0.00%)
Oct 16, 2014
3.947
4.142
3.947
4.142
5,297
+0.18(+4.66%)
Oct 15, 2014
3.950
3.992
3.950
3.958
29,653
+0.00(+0.10%)
Oct 14, 2014
4.029
4.029
3.954
3.954
18,973
-0.03(-0.66%)
Oct 13, 2014
4.048
4.048
3.980
3.980
6,022
-0.06(-1.58%)
Oct 10, 2014
4.026
4.044
4.022
4.044
4,923
+0.03(+0.75%)
Oct 09, 2014
3.992
4.105
3.992
4.014
13,564
-0.08(-1.93%)
Oct 08, 2014
4.056
4.429
4.048
4.093
32,577
+0.01(+0.18%)
Oct 07, 2014
3.999
4.086
3.999
4.086
28,429
-0.11(-2.69%)
Oct 06, 2014
4.052
4.209
3.894
4.199
60,879
+0.06(+1.36%)
Oct 03, 2014
4.029
4.214
4.024
4.142
93,682
+0.08(+1.95%)
Oct 02, 2014
3.935
4.067
3.788
4.063
139,441
+0.11(+2.86%)
Oct 01, 2014
4.157
4.365
3.841
3.950
125,571
-0.33(-7.74%)
Sep 30, 2014
4.346
4.346
4.278
4.282
22,794
-0.02(-0.52%)
Sep 29, 2014
4.372
4.372
4.293
4.304
68,349
-0.11(-2.39%)
Sep 26, 2014
4.410
4.410
4.376
4.410
3,053
+0.00(+0.00%)
Sep 25, 2014
4.374
4.410
4.372
4.410
3,558
-0.01(-0.17%)
Sep 24, 2014
4.395
4.417
4.395
4.417
12,794
+0.00(+0.00%)
Sep 23, 2014
4.421
4.421
4.414
4.417
18,479
+0.08(+1.91%)
Sep 22, 2014
4.338
4.338
4.297
4.334
3,247
-0.03(-0.60%)
Sep 19, 2014
4.342
4.406
4.293
4.361
24,132
+0.03(+0.61%)
Sep 18, 2014
4.402
4.402
4.316
4.334
23,962
+0.03(+0.70%)
Sep 17, 2014
4.301
4.444
4.289
4.304
7,703
+0.01(+0.28%)
Sep 16, 2014
4.259
4.292
4.240
4.292
12,350
+0.03(+0.61%)
Sep 15, 2014
4.270
4.312
4.252
4.266
9,296
-0.03(-0.63%)
Sep 12, 2014
4.244
4.368
4.240
4.293
10,239
-0.02(-0.44%)
Sep 11, 2014
4.270
4.365
4.270
4.312
44,333
-0.08(-1.72%)
Sep 10, 2014
4.274
4.444
4.274
4.387
74,257
+0.06(+1.39%)
Sep 09, 2014
4.252
4.390
4.308
4.327
30,466
+0.02(+0.44%)
Sep 08, 2014
4.210
4.308
4.210
4.308
22,478
+0.02(+0.53%)
Sep 05, 2014
4.203
4.368
4.203
4.285
122,358
+0.07(+1.61%)
Sep 04, 2014
4.274
4.421
4.188
4.218
95,426
-0.11(-2.61%)
Sep 03, 2014
4.361
4.361
4.293
4.331
28,764
-0.03(-0.69%)
Sep 02, 2014
4.368
4.402
4.368
4.361
10,667
-0.04(-0.86%)
Aug 29, 2014
4.395
4.398
4.398
4.398
6,638
+0.03(+0.60%)
Aug 28, 2014
4.372
4.372
4.372
4.372
1,755
+0.03(+0.69%)
Aug 27, 2014
4.357
4.417
4.267
4.342
39,840
-0.07(-1.62%)
Aug 26, 2014
4.425
4.444
4.353
4.414
8,667
-0.03(-0.68%)
Aug 25, 2014
4.406
4.436
4.406
4.444
11,779
+0.03(+0.60%)
Aug 22, 2014
4.440
4.440
4.370
4.417
11,673
+0.03(+0.77%)
Aug 21, 2014
4.357
4.432
4.357
4.383
14,870
-0.03(-0.77%)
Aug 20, 2014
4.417
4.421
4.412
4.417
1,232
-0.00(-0.09%)
Aug 19, 2014
4.383
4.444
4.376
4.421
12,921
-0.00(-0.09%)
Aug 18, 2014
4.338
4.444
4.335
4.425
8,874
+0.00(+0.00%)
Aug 15, 2014
4.417
4.425
4.376
4.425
10,234
+0.00(+0.00%)
Aug 14, 2014
4.414
4.425
4.398
4.425
4,485
-0.02(-0.42%)
Aug 13, 2014
4.410
4.447
4.368
4.444
9,368
+0.02(+0.51%)
Aug 12, 2014
4.444
4.447
4.391
4.421
25,431
-0.02(-0.51%)
Aug 11, 2014
4.440
4.459
4.402
4.444
9,182
+0.00(+0.00%)
Aug 08, 2014
4.410
4.444
4.377
4.444
9,742
+0.02(+0.51%)
Aug 07, 2014
4.368
4.425
4.346
4.421
12,796
-0.01(-0.25%)
Aug 06, 2014
4.342
4.432
4.342
4.432
24,690
+0.03(+0.60%)
Aug 05, 2014
4.403
4.430
4.398
4.406
14,812
-0.03(-0.68%)
Aug 04, 2014
4.346
4.444
4.346
4.436
11,463
+0.09(+2.08%)
Aug 01, 2014
4.444
4.444
4.338
4.346
10,648
-0.11(-2.49%)
Jul 31, 2014
4.414
4.466
4.406
4.457
5,151
+0.01(+0.13%)
Jul 30, 2014
4.406
4.508
4.387
4.451
16,795
-0.06(-1.34%)
Jul 29, 2014
4.511
4.511
4.432
4.511
4,046
+0.05(+1.10%)
Jul 28, 2014
4.425
4.425
4.425
4.462
26,063
+0.04(+0.85%)
Jul 25, 2014
4.350
4.459
4.350
4.425
23,099
+0.02(+0.43%)
Jul 24, 2014
4.391
4.519
4.391
4.406
18,691
-0.01(-0.17%)
Jul 23, 2014
4.380
4.493
4.380
4.414
21,631
-0.02(-0.34%)
Jul 22, 2014
4.466
4.534
4.398
4.429
27,454
-0.07(-1.59%)
Jul 21, 2014
4.481
4.530
4.406
4.500
11,846
-0.03(-0.75%)
Jul 18, 2014
4.530
4.534
4.519
4.534
27,839
+0.03(+0.75%)
Jul 17, 2014
4.523
4.534
4.500
4.500
62,690
+0.00(+0.00%)
Jul 16, 2014
4.528
4.534
4.500
4.500
48,765
-0.01(-0.17%)
Jul 15, 2014
4.534
4.534
4.485
4.508
56,919
-0.02(-0.50%)
Jul 14, 2014
4.534
4.534
4.459
4.530
74,331
+0.00(+0.00%)
Jul 11, 2014
4.530
4.530
4.489
4.530
12,937
+0.02(+0.33%)
Jul 10, 2014
4.534
4.534
4.479
4.515
67,353
-0.00(-0.08%)
Jul 09, 2014
4.534
4.534
4.459
4.519
160,114
+0.05(+1.10%)
Jul 08, 2014
4.523
4.523
4.429
4.470
47,256
-0.06(-1.33%)
Jul 07, 2014
4.425
4.534
4.425
4.530
597,682
+0.13(+3.00%)
Jul 03, 2014
4.444
4.398
4.398
4.398
4,248
-0.01(-0.17%)
Jul 02, 2014
4.304
4.493
4.244
4.406
164,790
+0.11(+2.54%)
Jul 01, 2014
4.154
4.304
4.154
4.297
33,148
+0.09(+2.24%)
Jun 30, 2014
4.301
4.301
4.146
4.203
27,948
+0.02(+0.36%)
Jun 27, 2014
4.244
4.304
4.188
4.188
45,998
-0.10(-2.37%)
Jun 26, 2014
4.259
4.312
4.146
4.289
22,781
+0.05(+1.24%)
Jun 25, 2014
4.278
4.301
4.237
4.237
27,932
+0.04(+0.90%)
Jun 24, 2014
4.323
4.331
4.184
4.199
63,099
-0.12(-2.87%)
Jun 23, 2014
4.270
4.368
4.142
4.323
67,111
+0.23(+5.61%)
Jun 20, 2014
4.293
4.508
3.958
4.093
340,752
-0.42(-9.34%)
Jun 19, 2014
4.470
4.515
4.331
4.515
95,533
+0.00(+0.08%)
Jun 18, 2014
4.489
4.519
4.316
4.511
85,030
+0.15(+3.36%)
Jun 17, 2014
4.515
4.515
4.161
4.365
134,480
-0.15(-3.34%)
Jun 16, 2014
4.270
4.519
4.270
4.515
117,092
+0.19(+4.35%)
Jun 13, 2014
4.338
4.353
4.210
4.327
43,722
-0.00(-0.09%)
Jun 12, 2014
4.285
4.363
4.259
4.331
121,519
+0.06(+1.50%)
Jun 11, 2014
4.263
4.282
4.188
4.267
34,170
-0.05(-1.22%)
Jun 10, 2014
4.308
4.319
4.229
4.319
45,774
+0.03(+0.70%)
Jun 06, 2014
4.255
4.293
4.169
4.289
12,395
+0.01(+0.26%)
Jun 05, 2014
4.169
4.331
4.165
4.278
94,463
+0.11(+2.53%)
Jun 04, 2014
4.142
4.218
4.142
4.173
31,361
+0.02(+0.54%)
Jun 03, 2014
4.142
4.184
4.142
4.150
43,265
+0.01(+0.18%)
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.