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
Aspen Group Inc
(NQ:
ASPU
)
0.1058
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 2023
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 (%)
Jun 29, 2018
7.440
7.725
7.360
7.470
13,698
+0.11(+1.49%)
Jun 28, 2018
7.450
7.527
7.300
7.360
27,905
-0.04(-0.54%)
Jun 27, 2018
7.590
7.704
7.400
7.400
31,339
-0.25(-3.27%)
Jun 26, 2018
7.550
7.663
7.447
7.650
31,897
+0.16(+2.14%)
Jun 25, 2018
7.470
7.760
7.200
7.490
8,446
-0.06(-0.79%)
Jun 22, 2018
7.150
7.550
7.110
7.550
70,481
+0.42(+5.89%)
Jun 21, 2018
7.259
7.259
7.030
7.130
20,371
+0.01(+0.14%)
Jun 20, 2018
7.200
7.450
6.900
7.120
41,350
-0.01(-0.14%)
Jun 19, 2018
7.080
7.220
7.031
7.130
30,100
+0.12(+1.71%)
Jun 18, 2018
7.010
7.070
6.850
7.010
23,017
+0.03(+0.43%)
Jun 15, 2018
7.060
6.900
6.980
33,119
-0.08(-1.13%)
Jun 14, 2018
7.380
7.726
6.525
7.060
133,869
-0.32(-4.34%)
Jun 13, 2018
7.330
7.540
7.270
7.380
39,710
+0.03(+0.41%)
Jun 12, 2018
7.140
7.410
7.120
7.350
17,954
+0.17(+2.37%)
Jun 11, 2018
7.170
7.290
7.010
7.180
34,252
-0.02(-0.28%)
Jun 08, 2018
7.170
7.430
6.711
7.200
79,882
-0.10(-1.37%)
Jun 07, 2018
7.450
7.450
7.200
7.300
16,290
-0.16(-2.14%)
Jun 06, 2018
7.650
7.650
7.000
7.460
421,594
-0.26(-3.37%)
Jun 05, 2018
7.450
7.720
7.450
7.720
13,553
+0.40(+5.46%)
Jun 04, 2018
7.400
7.580
7.320
7.320
16,684
-0.05(-0.68%)
Jun 01, 2018
7.784
7.800
7.250
7.370
29,688
-0.13(-1.73%)
May 31, 2018
7.760
7.960
7.500
7.500
28,454
-0.23(-2.98%)
May 30, 2018
7.900
7.995
7.730
7.730
11,837
-0.25(-3.13%)
May 29, 2018
7.700
8.300
7.690
7.980
14,430
+0.31(+4.04%)
May 25, 2018
7.670
7.670
7.670
0
-0.13(-1.67%)
May 24, 2018
8.100
8.100
7.800
7.800
99,199
-0.16(-2.01%)
May 23, 2018
7.990
8.250
7.810
7.960
30,203
-0.12(-1.49%)
May 22, 2018
7.920
8.080
7.670
8.080
11,445
+0.28(+3.59%)
May 21, 2018
8.070
8.250
7.800
7.800
9,479
-0.38(-4.65%)
May 18, 2018
8.190
8.190
8.070
8.180
2,160
+0.10(+1.24%)
May 17, 2018
8.499
8.500
8.080
8.080
41,593
-0.30(-3.58%)
May 16, 2018
8.350
8.500
8.350
8.380
7,274
+0.12(+1.51%)
May 15, 2018
8.350
8.360
8.160
8.255
10,064
-0.11(-1.37%)
May 14, 2018
8.430
8.460
8.200
8.370
20,736
+0.09(+1.09%)
May 11, 2018
8.060
8.310
8.060
8.280
20,800
+0.12(+1.53%)
May 10, 2018
8.060
8.220
8.060
8.155
6,549
+0.02(+0.31%)
May 09, 2018
8.240
8.270
7.895
8.130
92,824
-0.11(-1.33%)
May 08, 2018
8.060
8.240
8.000
8.240
43,044
+0.24(+3.00%)
May 07, 2018
7.752
8.200
7.752
8.000
21,634
+0.06(+0.76%)
May 04, 2018
7.900
8.010
7.820
7.940
20,138
+0.20(+2.58%)
May 03, 2018
7.870
7.990
7.740
7.740
16,899
-0.16(-2.03%)
May 02, 2018
8.371
8.450
7.750
7.900
23,305
-0.14(-1.74%)
May 01, 2018
7.800
8.060
7.643
8.040
36,156
+0.27(+3.47%)
Apr 30, 2018
7.480
8.010
7.400
7.770
56,256
+0.26(+3.46%)
Apr 27, 2018
7.350
7.700
7.210
7.510
43,874
+0.21(+2.88%)
Apr 26, 2018
7.360
7.440
7.210
7.300
46,295
-0.15(-2.01%)
Apr 25, 2018
7.500
7.500
7.300
7.450
25,915
-0.05(-0.67%)
Apr 24, 2018
7.690
7.700
7.320
7.500
46,478
-0.07(-0.95%)
Apr 23, 2018
7.790
7.820
7.572
7.572
40,476
-0.25(-3.18%)
Apr 20, 2018
7.500
7.820
7.400
7.820
105,632
+0.32(+4.27%)
Apr 19, 2018
7.140
7.680
7.130
7.500
567,125
-0.09(-1.19%)
Apr 18, 2018
7.470
7.850
7.470
7.590
7,879
+0.14(+1.88%)
Apr 17, 2018
6.620
7.900
6.620
7.450
72,750
+0.76(+11.36%)
Apr 16, 2018
6.250
6.750
6.250
6.690
24,794
+0.45(+7.21%)
Apr 13, 2018
6.420
6.420
5.850
6.240
37,561
-0.17(-2.65%)
Apr 12, 2018
6.540
6.609
6.410
6.410
7,777
-0.13(-1.99%)
Apr 11, 2018
6.710
6.750
6.432
6.540
29,104
-0.52(-7.37%)
Apr 10, 2018
6.920
7.160
6.810
7.060
8,794
+0.16(+2.32%)
Apr 09, 2018
7.060
7.060
6.235
6.900
9,593
-0.10(-1.43%)
Apr 06, 2018
7.350
7.381
7.000
7.000
20,977
-0.31(-4.24%)
Apr 05, 2018
7.510
7.516
7.280
7.310
14,448
+0.01(+0.14%)
Apr 04, 2018
7.500
7.840
7.290
7.300
29,095
+0.00(+0.00%)
Apr 03, 2018
7.563
7.590
7.260
7.300
19,204
-0.30(-3.95%)
Apr 02, 2018
7.080
7.850
7.050
7.600
52,074
+0.54(+7.65%)
Mar 29, 2018
7.060
7.060
7.060
0
+0.01(+0.14%)
Mar 28, 2018
7.350
7.350
7.010
7.050
19,046
-0.34(-4.60%)
Mar 27, 2018
7.320
7.510
7.020
7.390
9,717
+0.13(+1.79%)
Mar 26, 2018
7.770
7.770
7.260
7.260
16,745
-0.44(-5.71%)
Mar 23, 2018
7.695
7.710
7.570
7.700
5,838
+0.08(+1.05%)
Mar 22, 2018
7.700
7.920
7.550
7.620
53,997
-0.11(-1.48%)
Mar 21, 2018
7.680
7.735
7.680
7.735
827
-0.16(-2.03%)
Mar 20, 2018
8.000
8.000
7.895
7.895
3,668
+0.17(+2.27%)
Mar 19, 2018
7.830
8.020
7.600
7.720
9,896
-0.08(-1.03%)
Mar 16, 2018
7.750
7.800
7.711
7.800
55,029
-0.12(-1.52%)
Mar 15, 2018
8.080
8.140
7.920
7.920
12,596
-0.04(-0.50%)
Mar 14, 2018
8.450
8.460
7.940
7.960
22,378
-0.14(-1.73%)
Mar 13, 2018
7.980
8.360
7.980
8.100
5,978
+0.19(+2.40%)
Mar 12, 2018
8.120
8.210
7.800
7.910
19,679
-0.10(-1.25%)
Mar 09, 2018
7.877
8.200
7.877
8.010
8,363
+0.08(+1.01%)
Mar 08, 2018
8.260
8.380
7.930
7.930
4,618
-0.28(-3.41%)
Mar 07, 2018
8.470
8.500
8.150
8.210
19,473
-0.05(-0.61%)
Mar 06, 2018
8.010
8.562
7.600
8.260
18,326
+0.32(+4.03%)
Mar 05, 2018
7.550
7.950
7.550
7.940
13,942
+0.45(+6.01%)
Mar 02, 2018
7.010
7.800
7.010
7.490
11,009
+0.34(+4.76%)
Mar 01, 2018
7.500
7.500
7.120
7.150
20,884
-0.28(-3.77%)
Feb 28, 2018
7.730
7.815
7.410
7.430
30,691
-0.25(-3.26%)
Feb 27, 2018
8.650
8.650
7.578
7.680
64,005
-1.10(-12.53%)
Feb 26, 2018
8.830
9.010
8.537
8.780
135,491
-0.07(-0.79%)
Feb 23, 2018
7.800
8.850
7.669
8.850
90,474
+1.48(+20.08%)
Feb 22, 2018
7.443
7.450
7.370
7.370
1,638
-0.23(-3.03%)
Feb 21, 2018
7.400
7.700
7.400
7.600
16,535
+0.20(+2.70%)
Feb 20, 2018
7.540
7.620
7.540
7.400
14,416
-0.30(-3.90%)
Feb 16, 2018
7.700
7.700
7.700
0
+0.28(+3.77%)
Feb 15, 2018
7.365
7.850
7.365
7.420
17,902
+0.02(+0.27%)
Feb 14, 2018
7.770
7.800
7.400
7.400
26,026
-0.40(-5.13%)
Feb 13, 2018
7.350
7.905
7.350
7.800
48,372
+0.49(+6.70%)
Feb 12, 2018
7.600
8.057
7.310
7.310
34,590
-0.19(-2.53%)
Feb 09, 2018
7.850
7.850
7.220
7.500
60,904
-0.39(-4.94%)
Feb 08, 2018
8.090
8.090
7.780
7.890
15,862
-0.07(-0.88%)
Feb 07, 2018
7.820
7.820
7.820
7.960
5,758
-0.25(-3.05%)
Feb 06, 2018
7.870
8.220
7.600
8.210
37,795
+0.20(+2.50%)
Feb 05, 2018
7.560
8.200
7.560
8.010
42,164
+0.36(+4.71%)
Feb 02, 2018
7.450
7.750
7.450
7.650
19,387
-0.07(-0.91%)
Feb 01, 2018
8.224
8.240
7.670
7.720
31,162
-0.52(-6.31%)
Jan 31, 2018
8.210
8.250
8.086
8.240
24,695
+0.13(+1.60%)
Jan 30, 2018
8.110
8.200
7.950
8.110
14,667
-0.05(-0.61%)
Jan 29, 2018
8.140
8.250
8.130
8.160
11,555
-0.04(-0.49%)
Jan 26, 2018
7.750
8.250
7.750
8.200
32,552
+0.58(+7.61%)
Jan 25, 2018
8.840
8.840
7.500
7.620
89,438
-1.19(-13.51%)
Jan 24, 2018
8.750
9.000
8.510
8.810
36,387
+0.16(+1.85%)
Jan 23, 2018
8.543
8.770
8.543
8.650
20,753
+0.05(+0.53%)
Jan 22, 2018
8.850
8.950
8.604
8.604
53,671
-0.26(-2.88%)
Jan 19, 2018
8.757
8.900
8.548
8.860
60,822
+0.11(+1.26%)
Jan 18, 2018
8.500
8.830
8.500
8.750
34,875
+0.25(+2.94%)
Jan 17, 2018
8.390
8.790
8.390
8.500
32,419
-0.07(-0.82%)
Jan 16, 2018
8.590
8.870
8.150
8.570
16,912
-0.19(-2.22%)
Jan 12, 2018
8.764
8.764
8.764
0
-0.01(-0.06%)
Jan 11, 2018
8.510
8.800
8.430
8.770
39,962
+0.29(+3.42%)
Jan 10, 2018
8.590
8.850
8.180
8.480
17,511
-0.05(-0.59%)
Jan 09, 2018
8.420
8.990
8.420
8.530
16,595
+0.10(+1.19%)
Jan 08, 2018
8.800
9.050
8.340
8.430
72,328
-0.35(-3.99%)
Jan 05, 2018
9.210
9.242
8.420
8.780
56,271
-0.39(-4.25%)
Jan 04, 2018
9.080
9.510
8.920
9.170
173,407
+0.10(+1.10%)
Jan 03, 2018
8.770
9.080
8.650
9.070
233,926
+0.42(+4.86%)
Jan 02, 2018
8.654
8.874
8.654
8.650
31,497
-0.27(-3.03%)
Dec 29, 2017
8.920
8.920
8.920
0
+0.55(+6.57%)
Dec 28, 2017
8.449
8.600
8.350
8.370
111,796
-0.13(-1.53%)
Dec 27, 2017
8.490
8.551
8.440
8.500
46,414
+0.06(+0.71%)
Dec 26, 2017
8.130
8.500
8.130
8.440
28,315
+0.02(+0.24%)
Dec 22, 2017
8.260
8.480
8.260
8.420
9,432
+0.01(+0.12%)
Dec 21, 2017
8.380
8.600
8.300
8.410
26,399
+0.02(+0.24%)
Dec 20, 2017
8.410
8.715
8.320
8.390
26,847
-0.15(-1.73%)
Dec 19, 2017
8.500
8.670
8.300
8.538
12,926
-0.16(-1.86%)
Dec 18, 2017
8.700
8.780
8.510
8.700
52,020
+0.04(+0.46%)
Dec 15, 2017
8.950
8.980
7.962
8.660
68,386
-0.34(-3.78%)
Dec 14, 2017
8.300
9.000
8.266
9.000
94,455
+0.37(+4.29%)
Dec 13, 2017
8.230
8.890
8.230
8.630
170,627
+0.40(+4.86%)
Dec 12, 2017
8.429
8.440
8.010
8.230
22,828
-0.06(-0.72%)
Dec 11, 2017
8.437
8.733
8.270
8.290
17,825
-0.21(-2.47%)
Dec 08, 2017
8.100
8.605
8.100
8.500
40,247
+0.35(+4.29%)
Dec 07, 2017
7.880
8.150
7.880
8.150
7,964
+0.27(+3.43%)
Dec 06, 2017
7.910
8.109
7.870
7.880
15,270
-0.27(-3.31%)
Dec 05, 2017
8.270
8.270
7.900
8.150
67,669
-0.12(-1.45%)
Dec 04, 2017
8.617
8.270
8.270
6,031
-0.19(-2.25%)
Dec 01, 2017
8.310
8.460
8.130
8.460
10,904
-0.03(-0.35%)
Nov 30, 2017
8.382
8.570
8.055
8.490
11,546
+0.25(+3.03%)
Nov 29, 2017
8.100
8.879
8.000
8.240
17,379
+0.15(+1.85%)
Nov 28, 2017
8.410
9.000
8.050
8.090
40,859
-0.37(-4.37%)
Nov 27, 2017
9.000
9.000
8.450
8.460
8,249
-0.54(-6.00%)
Nov 24, 2017
8.940
9.000
8.760
9.000
5,390
+0.20(+2.27%)
Nov 22, 2017
8.710
9.018
8.710
8.800
5,034
-0.07(-0.85%)
Nov 21, 2017
8.893
9.038
8.840
8.875
20,824
+0.04(+0.40%)
Nov 20, 2017
8.850
8.950
8.770
8.840
6,437
-0.03(-0.34%)
Nov 17, 2017
8.810
9.050
8.748
8.870
22,238
-0.02(-0.22%)
Nov 16, 2017
8.610
9.250
8.600
8.890
68,293
+0.30(+3.49%)
Nov 15, 2017
8.116
8.730
8.000
8.590
18,970
+0.52(+6.44%)
Nov 14, 2017
8.051
8.125
8.000
8.070
4,370
-0.10(-1.22%)
Nov 13, 2017
8.170
8.409
8.170
8.170
24,511
+0.07(+0.86%)
Nov 10, 2017
8.190
8.250
8.060
8.100
10,085
-0.49(-5.70%)
Nov 09, 2017
8.200
8.590
7.900
8.590
20,153
+0.56(+6.97%)
Nov 08, 2017
8.060
8.360
7.780
8.030
27,417
-0.02(-0.25%)
Nov 07, 2017
8.400
8.400
7.590
8.050
30,572
-0.01(-0.12%)
Nov 06, 2017
8.750
8.750
8.060
8.060
23,237
-0.67(-7.67%)
Nov 03, 2017
8.262
8.730
8.262
8.730
35,891
+0.47(+5.69%)
Nov 02, 2017
8.020
8.550
7.440
8.260
152,701
+0.16(+1.98%)
Nov 01, 2017
8.000
8.100
7.790
8.100
30,080
+0.15(+1.89%)
Oct 31, 2017
7.900
8.000
7.519
7.950
24,065
+0.05(+0.63%)
Oct 30, 2017
7.900
7.900
7.810
7.900
20,353
+0.00(+0.00%)
Oct 27, 2017
7.766
7.900
7.550
7.900
47,647
+0.30(+3.95%)
Oct 26, 2017
7.730
7.850
7.595
7.600
19,999
-0.05(-0.65%)
Oct 25, 2017
7.700
7.720
7.330
7.650
1,491
-0.18(-2.30%)
Oct 24, 2017
7.950
8.000
7.700
7.830
26,380
-0.12(-1.51%)
Oct 23, 2017
7.930
7.950
7.750
7.950
11,019
+0.05(+0.63%)
Oct 20, 2017
7.700
7.940
7.700
7.900
21,083
+0.19(+2.46%)
Oct 19, 2017
7.700
7.719
7.531
7.710
26,876
-0.08(-1.03%)
Oct 18, 2017
7.685
7.900
7.685
7.790
4,907
-0.11(-1.39%)
Oct 17, 2017
7.710
7.900
7.315
7.900
16,957
+0.10(+1.22%)
Oct 16, 2017
7.650
7.840
7.610
7.805
15,331
+0.09(+1.23%)
Oct 13, 2017
7.730
7.830
7.585
7.710
6,840
-0.02(-0.26%)
Oct 12, 2017
7.500
7.740
6.900
7.730
16,515
+0.23(+3.07%)
Oct 11, 2017
7.800
8.000
7.300
7.500
77,889
-0.38(-4.82%)
Oct 10, 2017
7.610
8.920
7.590
7.880
88,647
+0.36(+4.79%)
Oct 09, 2017
7.400
7.550
7.230
7.520
34,160
+0.24(+3.30%)
Oct 06, 2017
7.000
7.420
7.000
7.280
72,052
+0.59(+8.82%)
Oct 05, 2017
6.647
6.900
6.620
6.690
26,678
-0.03(-0.45%)
Oct 04, 2017
6.520
6.830
6.500
6.720
14,218
+0.21(+3.23%)
Oct 03, 2017
6.260
6.800
6.260
6.510
27,525
+0.18(+2.84%)
Oct 02, 2017
6.210
6.330
6.190
6.330
17,339
+0.05(+0.80%)
Sep 29, 2017
6.240
6.330
6.150
6.280
21,515
+0.10(+1.62%)
Sep 28, 2017
6.274
6.274
6.150
6.180
4,032
+0.06(+0.98%)
Sep 27, 2017
6.060
6.250
6.060
6.120
3,586
-0.13(-2.08%)
Sep 26, 2017
6.295
6.310
5.900
6.250
173,485
-0.04(-0.56%)
Sep 25, 2017
6.350
6.350
6.160
6.285
16,464
-0.06(-1.02%)
Sep 22, 2017
6.250
6.415
6.050
6.350
10,668
+0.02(+0.32%)
Sep 21, 2017
6.450
6.450
6.250
6.330
8,875
+0.04(+0.64%)
Sep 20, 2017
6.220
6.490
6.100
6.290
15,116
+0.08(+1.29%)
Sep 19, 2017
6.620
6.620
6.120
6.210
17,804
-0.25(-3.87%)
Sep 18, 2017
6.700
6.780
6.460
6.460
35,658
-0.31(-4.58%)
Sep 15, 2017
6.500
7.030
5.930
6.770
96,513
-0.16(-2.31%)
Sep 14, 2017
6.940
7.200
5.660
6.930
57,345
-0.01(-0.14%)
Sep 13, 2017
7.050
7.250
6.940
6.940
60,422
-0.26(-3.61%)
Sep 12, 2017
7.235
7.250
6.950
7.200
37,030
+0.22(+3.15%)
Sep 11, 2017
7.250
7.500
6.750
6.980
49,505
-0.12(-1.69%)
Sep 08, 2017
6.983
7.190
6.983
7.100
44,195
+0.19(+2.75%)
Sep 07, 2017
6.670
7.210
6.630
6.910
51,180
+0.21(+3.13%)
Sep 06, 2017
6.060
6.750
5.820
6.700
34,720
+0.85(+14.53%)
Sep 05, 2017
5.980
6.200
5.800
5.850
65,696
-0.14(-2.34%)
Sep 01, 2017
6.100
6.120
5.870
5.990
8,680
+0.11(+1.87%)
Aug 31, 2017
5.350
6.080
5.350
5.880
14,623
+0.38(+6.91%)
Aug 30, 2017
5.490
6.000
5.460
5.500
25,887
-0.05(-0.90%)
Aug 29, 2017
5.730
5.880
5.400
5.550
18,433
-0.14(-2.46%)
Aug 28, 2017
5.700
6.000
5.400
5.690
17,447
-0.06(-1.04%)
Aug 25, 2017
5.677
6.000
5.677
5.750
23,866
-0.22(-3.69%)
Aug 24, 2017
5.990
6.000
5.670
5.970
9,540
-0.01(-0.17%)
Aug 23, 2017
5.830
6.000
5.660
5.980
17,086
+0.15(+2.57%)
Aug 22, 2017
5.820
5.830
5.650
5.830
20,637
-0.12(-2.02%)
Aug 21, 2017
5.993
6.100
5.750
5.950
30,241
-0.05(-0.83%)
Aug 18, 2017
5.923
6.000
5.882
6.000
2,257
-0.10(-1.64%)
Aug 16, 2017
6.100
6.100
6.100
38
+0.25(+4.27%)
Aug 15, 2017
5.827
6.100
5.750
5.850
13,417
-0.12(-2.01%)
Aug 14, 2017
5.980
5.990
5.883
5.970
16,443
-0.13(-2.13%)
Aug 11, 2017
5.820
6.100
5.770
6.100
19,755
+0.00(+0.00%)
Aug 09, 2017
6.100
6.100
6.100
0
-0.12(-1.90%)
Aug 08, 2017
6.360
6.399
6.130
6.218
2,620
-0.10(-1.61%)
Aug 07, 2017
5.750
6.330
5.750
6.320
17,614
+0.09(+1.44%)
Aug 04, 2017
6.360
6.410
6.073
6.230
7,251
-0.11(-1.74%)
Aug 03, 2017
6.881
6.881
6.320
6.340
5,592
-0.16(-2.46%)
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.