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
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 10, 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 (%)
Nov 30, 2015
11.01
11.10
10.70
10.87
446,746
-0.14(-1.23%)
Nov 27, 2015
10.91
11.07
10.85
11.01
90,736
+0.11(+0.99%)
Nov 25, 2015
10.59
10.90
10.90
10.90
189,818
+0.26(+2.46%)
Nov 24, 2015
10.67
10.77
10.47
10.64
255,134
-0.11(-1.01%)
Nov 23, 2015
10.25
10.77
10.25
10.75
294,032
+0.47(+4.57%)
Nov 20, 2015
10.41
10.43
10.16
10.28
392,752
-0.14(-1.30%)
Nov 19, 2015
10.38
10.52
10.30
10.41
248,784
+0.01(+0.09%)
Nov 18, 2015
10.36
10.42
10.16
10.40
324,154
+0.11(+1.05%)
Nov 17, 2015
10.36
10.56
10.28
10.29
282,655
-0.12(-1.13%)
Nov 16, 2015
10.53
10.62
10.35
10.41
282,345
-0.15(-1.45%)
Nov 13, 2015
10.64
10.93
10.53
10.56
324,631
-0.20(-1.85%)
Nov 12, 2015
10.76
10.91
10.70
10.76
338,704
-0.05(-0.42%)
Nov 11, 2015
10.70
10.92
10.68
10.81
244,017
+0.12(+1.10%)
Nov 10, 2015
10.83
10.93
10.56
10.69
482,598
-0.14(-1.25%)
Nov 09, 2015
11.07
11.21
10.56
10.83
306,746
-0.24(-2.20%)
Nov 06, 2015
10.82
11.12
10.62
11.07
369,388
+0.26(+2.42%)
Nov 05, 2015
10.88
11.00
10.56
10.81
343,197
-0.03(-0.25%)
Nov 04, 2015
10.59
11.19
10.59
10.84
512,002
+0.20(+1.87%)
Nov 03, 2015
11.65
11.87
10.39
10.64
972,866
-0.24(-2.24%)
Nov 02, 2015
10.54
10.95
10.54
10.88
305,044
+0.26(+2.47%)
Oct 30, 2015
10.77
10.93
10.43
10.62
378,469
-0.15(-1.42%)
Oct 29, 2015
11.12
11.12
10.74
10.77
221,507
-0.34(-3.09%)
Oct 28, 2015
10.75
11.12
10.68
11.12
268,214
+0.37(+3.45%)
Oct 27, 2015
10.95
11.08
10.67
10.75
332,392
-0.21(-1.90%)
Oct 26, 2015
11.04
11.26
10.94
10.95
266,417
-0.19(-1.70%)
Oct 23, 2015
11.26
11.32
11.03
11.14
281,314
-0.03(-0.24%)
Oct 22, 2015
11.26
11.27
10.97
11.17
298,695
+0.03(+0.24%)
Oct 21, 2015
11.37
11.40
11.11
11.14
304,618
-0.23(-1.99%)
Oct 20, 2015
11.27
11.46
11.18
11.37
310,066
+0.10(+0.88%)
Oct 19, 2015
11.21
11.45
11.05
11.27
438,790
-0.04(-0.32%)
Oct 16, 2015
11.19
11.58
11.19
11.31
353,929
+0.09(+0.81%)
Oct 15, 2015
10.76
11.23
10.68
11.21
474,068
+0.44(+4.11%)
Oct 14, 2015
11.49
11.49
10.72
10.77
460,488
-0.67(-5.84%)
Oct 13, 2015
11.20
11.64
11.16
11.44
339,810
+0.14(+1.28%)
Oct 12, 2015
10.88
11.39
10.88
11.30
360,982
+0.35(+3.22%)
Oct 09, 2015
10.73
11.02
10.67
10.94
282,138
+0.25(+2.37%)
Oct 08, 2015
10.63
10.93
10.49
10.69
313,836
-0.05(-0.42%)
Oct 07, 2015
10.68
10.80
10.45
10.74
361,868
+0.04(+0.34%)
Oct 06, 2015
10.93
10.98
10.68
10.70
335,223
-0.27(-2.47%)
Oct 05, 2015
10.77
11.20
10.69
10.97
351,251
+0.24(+2.27%)
Oct 02, 2015
10.79
10.92
10.55
10.73
426,555
-0.16(-1.49%)
Oct 01, 2015
10.71
10.93
10.56
10.89
467,527
+0.14(+1.34%)
Sep 30, 2015
10.69
11.01
10.67
10.75
753,559
+0.09(+0.85%)
Sep 29, 2015
10.86
11.03
10.63
10.65
669,956
-0.26(-2.40%)
Sep 28, 2015
11.27
11.27
10.84
10.92
509,270
-0.45(-3.97%)
Sep 25, 2015
12.13
12.17
11.32
11.37
439,099
-0.61(-5.05%)
Sep 24, 2015
12.02
12.28
11.89
11.97
389,366
-0.05(-0.38%)
Sep 23, 2015
12.39
12.64
11.89
12.02
649,882
-0.33(-2.70%)
Sep 22, 2015
11.93
12.39
11.75
12.35
482,821
+0.34(+2.86%)
Sep 21, 2015
11.77
12.10
11.57
12.01
696,348
+0.28(+2.39%)
Sep 18, 2015
11.40
11.76
11.38
11.73
496,490
+0.17(+1.48%)
Sep 17, 2015
11.42
11.69
11.40
11.56
297,064
+0.06(+0.55%)
Sep 16, 2015
11.71
11.73
11.47
11.49
174,893
-0.21(-1.77%)
Sep 15, 2015
11.82
11.85
11.59
11.70
362,377
+0.01(+0.08%)
Sep 14, 2015
11.77
11.77
11.56
11.69
287,432
-0.04(-0.31%)
Sep 11, 2015
11.33
11.76
11.32
11.73
350,465
+0.31(+2.69%)
Sep 10, 2015
11.43
11.66
11.38
11.42
180,552
-0.06(-0.55%)
Sep 09, 2015
11.69
11.82
11.36
11.49
224,056
-0.13(-1.09%)
Sep 08, 2015
11.62
11.74
11.43
11.61
298,948
+0.17(+1.50%)
Sep 04, 2015
11.40
11.44
11.44
11.44
204,658
-0.05(-0.47%)
Sep 03, 2015
11.59
11.68
11.38
11.49
317,433
-0.01(-0.08%)
Sep 02, 2015
11.59
11.74
11.42
11.50
279,745
+0.01(+0.08%)
Sep 01, 2015
11.20
11.54
11.05
11.49
258,028
+0.07(+0.63%)
Aug 31, 2015
11.50
11.67
11.18
11.42
465,407
-0.03(-0.24%)
Aug 28, 2015
11.31
11.70
11.16
11.45
485,745
+0.10(+0.87%)
Aug 27, 2015
11.29
11.53
11.07
11.35
595,649
+0.31(+2.82%)
Aug 26, 2015
10.86
11.07
10.59
11.04
422,825
+0.44(+4.13%)
Aug 25, 2015
10.55
11.22
10.43
10.60
440,179
+0.34(+3.34%)
Aug 24, 2015
10.22
10.68
9.680
10.26
450,534
-0.50(-4.62%)
Aug 21, 2015
10.86
10.97
10.47
10.75
410,479
-0.29(-2.62%)
Aug 20, 2015
11.55
11.55
11.02
11.04
331,083
-0.53(-4.60%)
Aug 19, 2015
11.60
11.75
11.44
11.58
180,693
-0.06(-0.54%)
Aug 18, 2015
11.77
11.96
11.60
11.64
220,762
-0.09(-0.77%)
Aug 17, 2015
11.64
11.95
11.52
11.73
304,069
+0.05(+0.46%)
Aug 14, 2015
11.38
11.68
11.33
11.68
197,782
+0.24(+2.13%)
Aug 13, 2015
11.13
11.45
11.07
11.43
324,560
+0.30(+2.68%)
Aug 12, 2015
11.17
11.24
10.93
11.13
241,671
-0.04(-0.32%)
Aug 11, 2015
11.18
11.31
10.97
11.17
233,550
-0.08(-0.72%)
Aug 10, 2015
11.38
11.64
11.19
11.25
359,669
+0.05(+0.40%)
Aug 07, 2015
11.05
11.38
10.84
11.21
410,941
+0.07(+0.65%)
Aug 06, 2015
11.31
11.58
11.09
11.13
261,718
-0.12(-1.04%)
Aug 05, 2015
11.41
11.67
10.91
11.25
460,038
+0.14(+1.30%)
Aug 04, 2015
10.61
11.48
10.61
11.11
830,474
+1.13(+11.31%)
Aug 03, 2015
9.933
10.02
9.671
9.978
259,444
+0.03(+0.27%)
Jul 31, 2015
9.878
9.996
9.806
9.951
177,467
+0.14(+1.38%)
Jul 30, 2015
9.662
9.833
9.544
9.815
182,768
+0.06(+0.65%)
Jul 29, 2015
9.571
9.779
9.517
9.752
134,035
+0.18(+1.89%)
Jul 28, 2015
9.472
9.644
9.255
9.571
170,123
+0.08(+0.86%)
Jul 27, 2015
9.255
9.761
9.228
9.490
266,403
+0.16(+1.74%)
Jul 24, 2015
9.490
9.571
9.301
9.328
97,436
-0.21(-2.18%)
Jul 23, 2015
9.707
9.752
9.484
9.535
138,114
-0.15(-1.58%)
Jul 22, 2015
9.653
9.851
9.653
9.689
132,339
-0.03(-0.28%)
Jul 21, 2015
9.707
9.833
9.630
9.716
156,095
-0.04(-0.37%)
Jul 20, 2015
9.716
9.860
9.680
9.752
170,498
+0.01(+0.09%)
Jul 17, 2015
9.842
9.860
9.689
9.743
159,071
-0.11(-1.10%)
Jul 16, 2015
9.662
9.869
9.635
9.851
161,742
+0.21(+2.15%)
Jul 15, 2015
9.851
9.851
9.608
9.644
93,519
-0.23(-2.38%)
Jul 14, 2015
9.887
9.969
9.788
9.878
149,360
+0.05(+0.46%)
Jul 13, 2015
9.364
9.915
9.273
9.833
428,409
+0.53(+5.73%)
Jul 10, 2015
9.346
9.481
9.257
9.301
171,110
+0.03(+0.29%)
Jul 09, 2015
9.319
9.382
9.230
9.273
169,591
+0.07(+0.79%)
Jul 08, 2015
9.328
9.544
9.138
9.201
121,814
-0.18(-1.92%)
Jul 07, 2015
9.526
9.526
9.301
9.382
137,066
-0.13(-1.33%)
Jul 06, 2015
9.409
9.662
9.337
9.508
255,128
+0.01(+0.10%)
Jul 02, 2015
9.436
9.499
9.499
9.499
125,364
+0.10(+1.06%)
Jul 01, 2015
9.454
9.526
9.364
9.400
100,933
+0.01(+0.10%)
Jun 30, 2015
9.382
9.617
9.201
9.391
199,866
+0.05(+0.58%)
Jun 29, 2015
9.481
9.553
9.273
9.337
294,829
-0.22(-2.27%)
Jun 26, 2015
9.617
9.689
9.418
9.553
1,052,739
-0.06(-0.66%)
Jun 25, 2015
9.608
9.761
9.571
9.617
166,277
+0.06(+0.66%)
Jun 24, 2015
9.680
9.707
9.517
9.553
100,638
-0.12(-1.21%)
Jun 23, 2015
9.671
9.787
9.590
9.671
187,521
-0.01(-0.09%)
Jun 22, 2015
9.580
9.851
9.580
9.680
165,961
+0.17(+1.80%)
Jun 19, 2015
9.400
9.702
9.338
9.508
339,845
+0.14(+1.54%)
Jun 18, 2015
9.355
9.472
9.264
9.364
237,071
+0.06(+0.68%)
Jun 17, 2015
9.481
9.526
9.283
9.301
164,352
-0.18(-1.90%)
Jun 16, 2015
9.373
9.490
9.301
9.481
129,349
+0.08(+0.86%)
Jun 15, 2015
9.355
9.553
9.264
9.400
114,540
-0.05(-0.48%)
Jun 12, 2015
9.355
9.454
9.192
9.445
289,757
+0.07(+0.77%)
Jun 11, 2015
9.562
9.580
9.192
9.373
222,251
-0.14(-1.42%)
Jun 10, 2015
9.463
9.571
9.255
9.508
457,613
+0.08(+0.86%)
Jun 09, 2015
9.571
9.571
9.237
9.427
308,936
-0.12(-1.23%)
Jun 08, 2015
9.571
9.729
9.409
9.544
284,392
-0.02(-0.19%)
Jun 05, 2015
9.283
9.562
9.183
9.562
338,984
+0.30(+3.22%)
Jun 04, 2015
9.120
9.364
9.066
9.264
286,758
+0.17(+1.89%)
Jun 03, 2015
9.075
9.219
9.075
9.093
249,985
+0.02(+0.20%)
Jun 02, 2015
8.966
9.165
8.867
9.075
199,677
+0.04(+0.40%)
Jun 01, 2015
9.120
9.120
8.921
9.039
220,757
-0.01(-0.10%)
May 29, 2015
9.030
9.102
8.921
9.048
170,368
-0.03(-0.30%)
May 28, 2015
8.985
9.111
8.912
9.075
265,003
+0.09(+1.01%)
May 27, 2015
9.057
9.057
8.966
8.985
243,614
-0.03(-0.30%)
May 26, 2015
8.533
9.030
8.533
9.012
349,325
+0.39(+4.50%)
May 22, 2015
8.668
8.623
8.623
8.623
104,101
-0.10(-1.14%)
May 21, 2015
8.641
8.786
8.596
8.723
89,600
+0.06(+0.73%)
May 20, 2015
8.750
8.804
8.632
8.659
304,912
-0.07(-0.83%)
May 19, 2015
8.957
9.030
8.732
8.732
269,581
-0.22(-2.42%)
May 18, 2015
9.030
9.057
8.723
8.948
509,313
-0.05(-0.60%)
May 15, 2015
8.858
9.039
8.822
9.003
274,810
+0.16(+1.84%)
May 14, 2015
9.030
9.030
8.804
8.840
336,701
-0.14(-1.51%)
May 13, 2015
9.174
9.174
8.921
8.976
204,492
-0.11(-1.19%)
May 12, 2015
8.831
9.093
8.696
9.084
277,442
+0.24(+2.76%)
May 11, 2015
8.759
9.012
8.759
8.840
433,669
+0.05(+0.51%)
May 08, 2015
8.948
9.147
8.747
8.795
287,155
-0.09(-1.02%)
May 07, 2015
8.696
8.930
8.515
8.885
289,603
+0.31(+3.58%)
May 06, 2015
8.533
8.876
8.452
8.578
354,089
+0.12(+1.39%)
May 05, 2015
8.985
9.328
8.235
8.461
480,662
+0.03(+0.32%)
May 04, 2015
8.434
8.506
8.325
8.434
212,246
+0.14(+1.63%)
May 01, 2015
8.163
8.298
8.045
8.298
191,264
+0.14(+1.66%)
Apr 30, 2015
8.271
8.361
8.136
8.163
293,090
-0.21(-2.48%)
Apr 29, 2015
8.705
8.813
8.352
8.371
218,691
-0.33(-3.84%)
Apr 28, 2015
8.488
9.075
8.369
8.705
959,049
+0.24(+2.88%)
Apr 27, 2015
8.244
8.461
8.127
8.461
355,319
+0.14(+1.63%)
Apr 24, 2015
8.217
8.352
8.118
8.325
201,901
+0.09(+1.10%)
Apr 23, 2015
8.036
8.271
7.982
8.235
157,646
+0.17(+2.13%)
Apr 22, 2015
8.190
8.190
7.955
8.063
196,167
-0.09(-1.11%)
Apr 21, 2015
8.416
8.503
8.059
8.154
333,476
-0.17(-2.06%)
Apr 20, 2015
8.380
8.416
8.262
8.325
371,070
+0.08(+0.99%)
Apr 17, 2015
8.190
8.316
8.190
8.244
345,822
-0.01(-0.11%)
Apr 16, 2015
7.784
8.352
7.784
8.253
935,749
+0.51(+6.53%)
Apr 15, 2015
7.693
8.502
7.648
7.747
978,557
+0.26(+3.50%)
Apr 14, 2015
7.404
7.603
7.337
7.486
299,357
+0.11(+1.47%)
Apr 13, 2015
7.531
7.594
7.377
7.377
212,405
-0.19(-2.51%)
Apr 10, 2015
7.486
7.612
7.431
7.567
246,098
+0.14(+1.82%)
Apr 09, 2015
7.585
7.621
7.404
7.431
138,904
-0.10(-1.32%)
Apr 08, 2015
7.477
7.639
7.440
7.531
168,802
+0.04(+0.48%)
Apr 07, 2015
7.422
7.630
7.359
7.495
155,519
+0.09(+1.22%)
Apr 06, 2015
7.431
7.612
7.395
7.404
155,977
-0.06(-0.85%)
Apr 02, 2015
7.621
7.468
7.468
7.468
216,729
-0.14(-1.90%)
Apr 01, 2015
7.422
7.657
7.404
7.612
247,118
+0.13(+1.69%)
Mar 31, 2015
7.513
7.540
7.368
7.486
392,027
-0.07(-0.96%)
Mar 30, 2015
7.594
7.648
7.413
7.558
237,172
-0.03(-0.36%)
Mar 27, 2015
7.468
7.594
7.449
7.585
229,845
+0.14(+1.82%)
Mar 26, 2015
7.440
7.549
7.386
7.449
162,641
+0.00(+0.00%)
Mar 25, 2015
7.440
7.576
7.413
7.449
190,934
-0.01(-0.12%)
Mar 24, 2015
7.377
7.558
7.337
7.459
327,220
+0.06(+0.85%)
Mar 23, 2015
7.287
7.468
7.219
7.395
201,163
+0.13(+1.74%)
Mar 20, 2015
7.179
7.278
7.061
7.269
717,234
+0.14(+2.03%)
Mar 19, 2015
7.097
7.170
7.039
7.124
81,794
+0.03(+0.38%)
Mar 18, 2015
6.953
7.115
6.845
7.097
147,349
+0.12(+1.68%)
Mar 17, 2015
7.206
7.296
6.980
6.980
178,079
-0.24(-3.37%)
Mar 16, 2015
7.206
7.522
7.170
7.224
316,550
+0.07(+1.01%)
Mar 13, 2015
7.142
7.179
7.007
7.152
523,524
+0.02(+0.25%)
Mar 12, 2015
7.052
7.179
6.980
7.133
129,845
+0.15(+2.20%)
Mar 11, 2015
6.980
7.034
6.863
6.980
134,997
+0.03(+0.39%)
Mar 10, 2015
7.007
7.079
6.921
6.953
127,591
-0.05(-0.77%)
Mar 09, 2015
6.944
7.079
6.835
7.007
184,405
+0.07(+1.04%)
Mar 06, 2015
7.052
7.170
6.917
6.935
145,695
-0.19(-2.66%)
Mar 05, 2015
7.133
7.296
7.025
7.124
218,392
+0.03(+0.38%)
Mar 04, 2015
7.079
7.170
7.124
7.097
195,359
-0.03(-0.38%)
Mar 03, 2015
7.142
7.206
7.079
7.124
318,169
-0.03(-0.38%)
Mar 02, 2015
7.124
7.222
7.088
7.152
458,409
+0.06(+0.89%)
Feb 27, 2015
7.052
7.233
6.971
7.088
341,976
+0.03(+0.38%)
Feb 26, 2015
7.585
7.630
6.845
7.061
996,744
-0.58(-7.57%)
Feb 25, 2015
7.612
7.775
7.585
7.639
135,055
+0.00(+0.00%)
Feb 24, 2015
7.738
7.775
7.468
7.639
132,668
-0.12(-1.51%)
Feb 23, 2015
8.009
8.009
7.567
7.756
223,024
-0.19(-2.39%)
Feb 20, 2015
7.567
7.991
7.495
7.946
317,508
+0.41(+5.39%)
Feb 19, 2015
7.341
7.639
7.233
7.540
170,100
+0.18(+2.45%)
Feb 18, 2015
7.179
7.395
7.170
7.359
107,991
+0.21(+2.90%)
Feb 17, 2015
7.197
7.269
7.115
7.152
93,931
-0.01(-0.13%)
Feb 13, 2015
7.170
7.161
7.161
7.161
113,625
+0.03(+0.38%)
Feb 12, 2015
7.206
7.206
7.061
7.133
110,641
+0.01(+0.13%)
Feb 11, 2015
7.260
7.314
7.115
7.124
78,174
-0.14(-1.87%)
Feb 10, 2015
7.233
7.323
7.152
7.260
67,196
+0.09(+1.26%)
Feb 09, 2015
7.251
7.332
7.115
7.170
80,974
-0.16(-2.22%)
Feb 06, 2015
7.431
7.513
7.305
7.332
111,595
-0.08(-1.10%)
Feb 05, 2015
7.332
7.504
7.269
7.413
129,807
+0.04(+0.49%)
Feb 04, 2015
7.350
7.449
7.233
7.377
118,110
-0.03(-0.37%)
Feb 03, 2015
7.332
7.440
7.215
7.404
109,974
+0.10(+1.36%)
Feb 02, 2015
7.323
7.323
6.980
7.305
184,471
+0.12(+1.63%)
Jan 30, 2015
7.522
7.702
7.170
7.188
177,165
-0.42(-5.58%)
Jan 29, 2015
7.260
7.630
7.219
7.612
150,897
+0.39(+5.38%)
Jan 28, 2015
7.377
7.449
7.206
7.224
174,834
-0.10(-1.36%)
Jan 27, 2015
7.142
7.386
7.097
7.323
91,219
+0.10(+1.38%)
Jan 26, 2015
7.115
7.310
7.097
7.224
92,362
+0.02(+0.25%)
Jan 23, 2015
7.305
7.341
7.133
7.206
82,829
-0.07(-0.99%)
Jan 22, 2015
7.034
7.341
6.908
7.278
143,461
+0.31(+4.40%)
Jan 21, 2015
7.079
7.188
6.933
6.971
120,394
-0.10(-1.40%)
Jan 20, 2015
7.350
7.422
7.001
7.070
266,913
-0.25(-3.45%)
Jan 16, 2015
7.314
7.395
7.106
7.323
226,682
-0.03(-0.37%)
Jan 15, 2015
7.504
7.576
7.260
7.350
269,733
-0.16(-2.16%)
Jan 14, 2015
7.332
7.639
7.224
7.513
268,210
+0.14(+1.96%)
Jan 13, 2015
7.323
7.486
7.224
7.368
277,926
+0.11(+1.49%)
Jan 12, 2015
7.242
7.385
7.142
7.260
173,198
+0.05(+0.63%)
Jan 09, 2015
7.170
7.611
7.124
7.215
284,429
+0.02(+0.25%)
Jan 08, 2015
6.935
7.224
6.790
7.197
486,661
+0.43(+6.41%)
Jan 07, 2015
6.519
6.781
6.465
6.763
198,982
+0.26(+4.03%)
Jan 06, 2015
6.745
6.781
6.456
6.501
103,559
-0.24(-3.61%)
Jan 05, 2015
6.790
6.926
6.709
6.745
132,814
-0.12(-1.71%)
Jan 02, 2015
6.953
6.962
6.817
6.863
96,291
-0.03(-0.39%)
Dec 31, 2014
6.944
6.890
6.890
6.890
134,334
-0.03(-0.39%)
Dec 30, 2014
6.953
6.998
6.854
6.917
85,367
-0.05(-0.65%)
Dec 29, 2014
6.908
7.043
6.863
6.962
101,192
+0.00(+0.00%)
Dec 26, 2014
6.863
6.984
6.863
6.962
89,069
+0.08(+1.18%)
Dec 24, 2014
6.863
6.881
6.881
6.881
49,060
+0.02(+0.26%)
Dec 23, 2014
6.863
7.052
6.736
6.863
100,060
+0.00(+0.00%)
Dec 22, 2014
6.863
6.908
6.790
6.863
67,121
-0.03(-0.39%)
Dec 19, 2014
6.826
6.926
6.754
6.890
201,519
+0.04(+0.59%)
Dec 18, 2014
6.854
6.890
6.619
6.849
159,048
+0.09(+1.27%)
Dec 17, 2014
6.528
6.763
6.456
6.763
121,059
+0.23(+3.60%)
Dec 16, 2014
6.402
6.628
6.330
6.528
170,053
+0.13(+1.97%)
Dec 15, 2014
6.465
6.501
6.402
6.402
103,004
-0.03(-0.42%)
Dec 12, 2014
6.321
6.556
6.321
6.429
145,350
+0.06(+0.99%)
Dec 11, 2014
6.510
6.646
6.348
6.366
171,712
-0.09(-1.40%)
Dec 10, 2014
6.565
6.664
6.438
6.456
114,331
-0.15(-2.32%)
Dec 09, 2014
6.438
6.619
6.357
6.610
125,282
+0.10(+1.53%)
Dec 08, 2014
6.682
6.709
6.465
6.510
120,006
-0.22(-3.22%)
Dec 05, 2014
6.790
6.881
6.718
6.727
176,488
-0.07(-1.06%)
Dec 04, 2014
6.935
6.935
6.619
6.799
150,378
-0.14(-2.08%)
Dec 03, 2014
6.971
7.043
6.872
6.944
145,349
-0.05(-0.77%)
Dec 02, 2014
6.863
7.133
6.817
6.998
179,248
+0.15(+2.24%)
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.