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
Ultrapro QQQ 3X ETF
(NQ:
TQQQ
)
62.94
-0.14 (-0.22%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 28, 2017
7.805
7.814
7.716
7.755
35,085,080
+0.04(+0.57%)
Apr 27, 2017
7.635
7.712
7.617
7.711
29,485,524
+0.13(+1.75%)
Apr 26, 2017
7.619
7.674
7.562
7.579
44,745,188
-0.03(-0.44%)
Apr 25, 2017
7.521
7.649
7.504
7.612
32,791,172
+0.17(+2.22%)
Apr 24, 2017
7.423
7.468
7.391
7.447
30,744,494
+0.26(+3.63%)
Apr 21, 2017
7.212
7.221
7.136
7.186
27,671,542
-0.00(-0.05%)
Apr 20, 2017
7.104
7.240
7.072
7.189
42,239,024
+0.17(+2.42%)
Apr 19, 2017
7.075
7.144
6.990
7.019
29,458,614
+0.02(+0.35%)
Apr 18, 2017
6.950
7.051
6.937
6.994
25,979,946
-0.02(-0.29%)
Apr 17, 2017
6.910
7.024
6.902
7.015
18,567,098
+0.16(+2.37%)
Apr 13, 2017
6.907
7.026
6.848
6.852
31,433,260
-0.08(-1.18%)
Apr 12, 2017
7.019
7.033
6.913
6.934
34,871,952
-0.09(-1.32%)
Apr 11, 2017
7.089
7.125
6.868
7.027
43,710,472
-0.09(-1.26%)
Apr 10, 2017
7.133
7.202
7.055
7.116
24,773,638
+0.01(+0.11%)
Apr 07, 2017
7.112
7.173
7.033
7.108
21,294,750
-0.01(-0.11%)
Apr 06, 2017
7.135
7.176
7.065
7.116
31,570,876
+0.01(+0.08%)
Apr 05, 2017
7.228
7.352
7.069
7.111
37,530,592
-0.08(-1.14%)
Apr 04, 2017
7.098
7.199
7.093
7.193
16,586,404
+0.03(+0.45%)
Apr 03, 2017
7.197
7.247
7.046
7.160
33,047,314
-0.02(-0.22%)
Mar 31, 2017
7.161
7.234
7.138
7.176
27,733,202
-0.02(-0.24%)
Mar 30, 2017
7.155
7.217
7.131
7.193
27,104,694
+0.04(+0.50%)
Mar 29, 2017
7.070
7.167
7.054
7.157
24,659,846
+0.09(+1.32%)
Mar 28, 2017
6.933
7.124
6.890
7.064
43,004,360
+0.13(+1.88%)
Mar 27, 2017
6.756
6.969
6.706
6.933
38,523,700
+0.04(+0.53%)
Mar 24, 2017
6.925
7.005
6.824
6.897
26,473,408
+0.04(+0.55%)
Mar 23, 2017
6.890
6.944
6.827
6.859
30,248,156
-0.06(-0.80%)
Mar 22, 2017
6.785
6.933
6.754
6.915
36,482,772
+0.13(+1.97%)
Mar 21, 2017
7.177
7.199
6.765
6.781
47,872,768
-0.32(-4.46%)
Mar 20, 2017
7.077
7.148
7.045
7.098
18,800,508
+0.02(+0.30%)
Mar 17, 2017
7.110
7.138
7.073
7.077
18,091,226
-0.02(-0.24%)
Mar 16, 2017
7.147
7.147
7.042
7.094
19,875,250
-0.00(-0.06%)
Mar 15, 2017
7.024
7.152
6.951
7.098
32,669,550
+0.12(+1.75%)
Mar 14, 2017
6.980
6.990
6.892
6.976
27,157,086
-0.05(-0.74%)
Mar 13, 2017
6.981
7.034
6.974
7.028
17,290,044
+0.04(+0.58%)
Mar 10, 2017
7.000
7.025
6.908
6.987
26,355,706
+0.08(+1.09%)
Mar 09, 2017
6.889
6.937
6.798
6.911
22,382,864
+0.02(+0.31%)
Mar 08, 2017
6.872
6.957
6.849
6.890
19,766,104
+0.03(+0.51%)
Mar 07, 2017
6.846
6.947
6.823
6.855
18,102,192
-0.03(-0.50%)
Mar 06, 2017
6.863
6.928
6.810
6.890
19,667,604
-0.05(-0.69%)
Mar 03, 2017
6.885
6.947
6.833
6.938
17,745,816
+0.04(+0.52%)
Mar 02, 2017
7.009
7.009
6.879
6.902
21,961,082
-0.11(-1.58%)
Mar 01, 2017
6.911
7.045
6.879
7.012
32,389,070
+0.22(+3.23%)
Feb 28, 2017
6.847
6.854
6.731
6.793
21,045,112
-0.05(-0.78%)
Feb 27, 2017
6.790
6.850
6.753
6.846
26,776,986
+0.02(+0.30%)
Feb 24, 2017
6.692
6.826
6.687
6.826
25,984,434
+0.04(+0.54%)
Feb 23, 2017
6.894
6.894
6.705
6.789
31,999,776
-0.07(-1.08%)
Feb 22, 2017
6.842
6.881
6.806
6.863
21,963,306
+0.00(+0.01%)
Feb 21, 2017
6.802
6.872
6.787
6.863
34,044,192
+0.11(+1.59%)
Feb 17, 2017
6.755
6.755
6.755
0
+0.08(+1.26%)
Feb 16, 2017
6.693
6.733
6.623
6.671
32,545,148
-0.01(-0.09%)
Feb 15, 2017
6.556
6.690
6.541
6.677
37,597,084
+0.11(+1.72%)
Feb 14, 2017
6.507
6.567
6.446
6.564
32,065,270
+0.06(+0.94%)
Feb 13, 2017
6.451
6.527
6.441
6.503
21,919,200
+0.11(+1.76%)
Feb 10, 2017
6.372
6.418
6.340
6.391
24,519,624
+0.06(+0.99%)
Feb 09, 2017
6.280
6.372
6.270
6.328
26,080,710
+0.07(+1.04%)
Feb 08, 2017
6.206
6.288
6.172
6.263
18,903,792
+0.03(+0.56%)
Feb 07, 2017
6.197
6.271
6.188
6.228
23,749,076
+0.06(+1.03%)
Feb 06, 2017
6.112
6.168
6.096
6.165
21,261,608
+0.02(+0.37%)
Feb 03, 2017
6.113
6.161
6.095
6.142
24,683,018
+0.05(+0.87%)
Feb 02, 2017
6.074
6.146
6.023
6.089
29,618,136
-0.02(-0.25%)
Feb 01, 2017
6.108
6.144
6.026
6.104
37,011,256
+0.11(+1.90%)
Jan 31, 2017
5.962
5.991
5.881
5.991
30,352,778
-0.03(-0.55%)
Jan 30, 2017
6.099
6.102
5.921
6.024
38,434,000
-0.14(-2.27%)
Jan 27, 2017
6.166
6.185
6.108
6.164
17,029,748
+0.03(+0.48%)
Jan 26, 2017
6.137
6.171
6.102
6.135
25,912,338
+0.03(+0.41%)
Jan 25, 2017
6.043
6.118
6.030
6.109
28,617,420
+0.17(+2.92%)
Jan 24, 2017
5.847
5.961
5.822
5.936
26,400,636
+0.12(+2.08%)
Jan 23, 2017
5.784
5.841
5.708
5.815
28,155,982
+0.01(+0.22%)
Jan 20, 2017
5.841
5.885
5.760
5.802
29,116,340
+0.04(+0.65%)
Jan 19, 2017
5.796
5.860
5.732
5.764
30,165,020
-0.02(-0.27%)
Jan 18, 2017
5.768
5.791
5.721
5.780
25,100,498
+0.04(+0.68%)
Jan 17, 2017
5.743
5.776
5.691
5.741
28,370,486
-0.05(-0.94%)
Jan 13, 2017
5.795
5.795
5.795
0
+0.07(+1.15%)
Jan 12, 2017
5.702
5.747
5.575
5.729
41,224,332
-0.03(-0.51%)
Jan 11, 2017
5.719
5.763
5.635
5.759
48,130,212
+0.04(+0.77%)
Jan 10, 2017
5.680
5.769
5.650
5.715
33,934,704
+0.03(+0.57%)
Jan 09, 2017
5.639
5.711
5.628
5.682
33,821,192
+0.06(+1.01%)
Jan 06, 2017
5.496
5.668
5.455
5.625
49,068,184
+0.14(+2.54%)
Jan 05, 2017
5.386
5.493
5.381
5.486
31,425,516
+0.10(+1.77%)
Jan 04, 2017
5.325
5.420
5.318
5.391
34,025,716
+0.09(+1.70%)
Jan 03, 2017
5.272
5.365
5.221
5.300
49,891,836
+0.13(+2.42%)
Dec 30, 2016
5.175
5.175
5.175
0
-0.16(-2.92%)
Dec 29, 2016
5.354
5.388
5.283
5.331
43,900,036
-0.03(-0.49%)
Dec 28, 2016
5.517
5.535
5.345
5.357
46,771,832
-0.13(-2.31%)
Dec 27, 2016
5.434
5.578
5.428
5.484
38,727,732
+0.08(+1.46%)
Dec 23, 2016
5.405
5.405
5.405
0
+0.02(+0.31%)
Dec 22, 2016
5.438
5.445
5.330
5.388
33,441,328
-0.05(-0.87%)
Dec 21, 2016
5.457
5.468
5.401
5.435
24,691,192
-0.02(-0.35%)
Dec 20, 2016
5.432
5.481
5.422
5.455
32,146,696
+0.07(+1.21%)
Dec 19, 2016
5.347
5.487
5.323
5.389
42,635,200
+0.07(+1.22%)
Dec 16, 2016
5.415
5.450
5.295
5.324
58,775,348
-0.07(-1.21%)
Dec 15, 2016
5.372
5.479
5.343
5.390
54,463,920
+0.03(+0.61%)
Dec 14, 2016
5.407
5.466
5.311
5.357
72,682,792
-0.04(-0.73%)
Dec 13, 2016
5.250
5.480
5.243
5.397
86,516,408
+0.20(+3.91%)
Dec 12, 2016
5.195
5.229
5.134
5.194
48,634,132
-0.07(-1.39%)
Dec 09, 2016
5.205
5.276
5.205
5.267
52,588,240
+0.12(+2.34%)
Dec 08, 2016
5.128
5.188
5.099
5.147
57,846,620
+0.03(+0.61%)
Dec 07, 2016
4.903
5.140
4.861
5.115
76,075,520
+0.18(+3.71%)
Dec 06, 2016
4.935
4.960
4.874
4.932
35,415,764
+0.04(+0.72%)
Dec 05, 2016
4.864
4.958
4.800
4.897
46,023,212
+0.11(+2.31%)
Dec 02, 2016
4.772
4.847
4.729
4.786
52,748,364
+0.02(+0.40%)
Dec 01, 2016
5.018
5.019
4.737
4.767
95,431,608
-0.28(-5.49%)
Nov 30, 2016
5.223
5.236
5.017
5.044
77,360,512
-0.17(-3.24%)
Nov 29, 2016
5.168
5.284
5.130
5.213
38,171,444
+0.05(+0.96%)
Nov 28, 2016
5.169
5.231
5.142
5.163
36,569,228
-0.03(-0.56%)
Nov 25, 2016
5.167
5.200
5.146
5.192
19,606,730
+0.05(+0.96%)
Nov 23, 2016
5.143
5.143
5.143
0
-0.06(-1.20%)
Nov 22, 2016
5.221
5.247
5.169
5.205
39,104,672
+0.05(+0.90%)
Nov 21, 2016
5.040
5.175
5.038
5.159
42,695,068
+0.15(+3.01%)
Nov 18, 2016
5.075
5.108
4.993
5.008
32,296,642
-0.06(-1.12%)
Nov 17, 2016
4.947
5.064
4.916
5.065
38,557,676
+0.11(+2.32%)
Nov 16, 2016
4.798
4.966
4.798
4.951
44,127,032
+0.08(+1.63%)
Nov 15, 2016
4.774
4.916
4.760
4.871
53,829,104
+0.22(+4.63%)
Nov 14, 2016
4.827
4.838
4.603
4.656
90,621,912
-0.16(-3.38%)
Nov 11, 2016
4.748
4.853
4.702
4.818
58,166,104
-0.00(-0.08%)
Nov 10, 2016
5.125
5.154
4.716
4.822
126,907,864
-0.24(-4.76%)
Nov 09, 2016
4.816
5.086
4.802
5.063
93,615,600
+0.07(+1.40%)
Nov 08, 2016
4.881
5.059
4.848
4.993
55,428,100
+0.10(+1.96%)
Nov 07, 2016
4.791
4.913
4.772
4.897
51,564,416
+0.33(+7.17%)
Nov 04, 2016
4.580
4.680
4.547
4.570
43,497,232
-0.05(-1.14%)
Nov 03, 2016
4.740
4.785
4.605
4.622
44,540,432
-0.14(-2.88%)
Nov 02, 2016
4.870
4.903
4.727
4.759
41,821,900
-0.13(-2.61%)
Nov 01, 2016
5.021
5.021
4.752
4.887
52,184,748
-0.10(-2.05%)
Oct 31, 2016
5.066
5.066
4.987
4.989
29,141,602
-0.03(-0.57%)
Oct 28, 2016
5.058
5.139
4.962
5.018
73,221,456
-0.09(-1.73%)
Oct 27, 2016
5.242
5.254
5.083
5.106
52,700,276
-0.07(-1.40%)
Oct 26, 2016
5.178
5.262
5.129
5.178
48,805,076
-0.10(-1.92%)
Oct 25, 2016
5.338
5.346
5.259
5.280
30,517,118
-0.05(-1.00%)
Oct 24, 2016
5.250
5.343
5.245
5.333
35,145,424
+0.19(+3.64%)
Oct 21, 2016
5.101
5.157
5.053
5.145
30,030,060
+0.06(+1.09%)
Oct 20, 2016
5.088
5.126
5.004
5.090
35,810,456
-0.02(-0.42%)
Oct 19, 2016
5.100
5.132
5.084
5.112
24,084,724
+0.00(+0.04%)
Oct 18, 2016
5.156
5.183
5.105
5.110
39,366,824
+0.13(+2.56%)
Oct 17, 2016
5.015
5.041
4.962
4.982
28,593,794
-0.03(-0.69%)
Oct 14, 2016
5.073
5.138
5.012
5.016
41,903,644
+0.01(+0.23%)
Oct 13, 2016
4.959
5.046
4.868
5.005
53,479,456
-0.06(-1.17%)
Oct 12, 2016
5.080
5.112
5.013
5.064
41,988,488
-0.01(-0.21%)
Oct 11, 2016
5.283
5.289
5.005
5.075
66,389,796
-0.22(-4.13%)
Oct 10, 2016
5.278
5.335
5.275
5.294
30,674,782
+0.09(+1.79%)
Oct 07, 2016
5.252
5.271
5.126
5.201
46,385,744
-0.03(-0.65%)
Oct 06, 2016
5.223
5.269
5.160
5.235
38,109,956
-0.01(-0.16%)
Oct 05, 2016
5.236
5.294
5.229
5.243
35,267,784
+0.05(+1.04%)
Oct 04, 2016
5.256
5.294
5.132
5.189
57,467,148
-0.03(-0.57%)
Oct 03, 2016
5.212
5.234
5.151
5.219
41,774,720
-0.01(-0.23%)
Sep 30, 2016
5.172
5.282
5.147
5.230
40,947,160
+0.11(+2.06%)
Sep 29, 2016
5.214
5.239
5.056
5.125
58,596,024
-0.11(-2.12%)
Sep 28, 2016
5.226
5.245
5.157
5.236
38,625,212
+0.03(+0.55%)
Sep 27, 2016
5.058
5.217
5.039
5.208
42,327,764
+0.14(+2.84%)
Sep 26, 2016
5.103
5.122
5.039
5.064
41,929,584
-0.13(-2.48%)
Sep 23, 2016
5.271
5.272
5.169
5.193
37,422,972
-0.10(-1.80%)
Sep 22, 2016
5.264
5.310
5.245
5.288
39,988,680
+0.12(+2.34%)
Sep 21, 2016
5.084
5.191
4.999
5.167
70,942,384
+0.15(+2.91%)
Sep 20, 2016
5.044
5.084
4.998
5.021
38,787,548
+0.03(+0.55%)
Sep 19, 2016
5.099
5.147
4.967
4.994
46,823,756
-0.07(-1.31%)
Sep 16, 2016
5.053
5.077
4.987
5.060
41,756,552
-0.01(-0.11%)
Sep 15, 2016
4.848
5.090
4.844
5.066
67,779,472
+0.22(+4.64%)
Sep 14, 2016
4.792
4.922
4.787
4.841
57,063,948
+0.06(+1.29%)
Sep 13, 2016
4.830
4.876
4.706
4.780
64,154,928
-0.12(-2.36%)
Sep 12, 2016
4.587
4.927
4.578
4.895
66,908,988
+0.24(+5.13%)
Sep 09, 2016
4.916
4.946
4.656
4.656
82,420,272
-0.38(-7.58%)
Sep 08, 2016
5.084
5.087
4.999
5.038
35,859,404
-0.09(-1.71%)
Sep 07, 2016
5.133
5.155
5.072
5.126
29,717,902
+0.01(+0.18%)
Sep 06, 2016
5.054
5.121
5.019
5.117
33,796,044
+0.09(+1.85%)
Sep 02, 2016
5.054
5.024
5.024
5.024
46,350,440
+0.06(+1.17%)
Sep 01, 2016
4.947
4.996
4.874
4.966
44,023,208
+0.02(+0.44%)
Aug 31, 2016
4.935
4.957
4.879
4.944
36,680,104
-0.01(-0.26%)
Aug 30, 2016
4.983
5.025
4.906
4.957
33,677,148
-0.05(-0.90%)
Aug 29, 2016
4.991
5.047
4.988
5.002
25,524,924
+0.01(+0.28%)
Aug 26, 2016
4.970
5.083
4.897
4.988
54,964,376
+0.02(+0.48%)
Aug 25, 2016
4.948
5.010
4.931
4.964
29,933,612
-0.02(-0.47%)
Aug 24, 2016
5.078
5.100
4.940
4.988
36,405,488
-0.10(-1.93%)
Aug 23, 2016
5.117
5.146
5.082
5.086
32,059,494
+0.03(+0.60%)
Aug 22, 2016
5.027
5.088
5.001
5.055
37,514,452
+0.00(+0.10%)
Aug 19, 2016
5.030
5.082
4.988
5.051
37,705,752
-0.01(-0.14%)
Aug 18, 2016
5.037
5.077
5.011
5.058
29,067,428
+0.00(+0.10%)
Aug 17, 2016
5.029
5.056
4.945
5.053
45,984,808
+0.02(+0.47%)
Aug 16, 2016
5.080
5.084
5.022
5.029
32,054,354
-0.08(-1.58%)
Aug 15, 2016
5.064
5.143
5.059
5.110
29,271,510
+0.06(+1.26%)
Aug 12, 2016
5.007
5.046
4.992
5.046
34,970,772
+0.01(+0.19%)
Aug 11, 2016
5.019
5.068
4.992
5.037
35,150,860
+0.06(+1.29%)
Aug 10, 2016
5.015
5.023
4.932
4.973
44,923,984
-0.04(-0.77%)
Aug 09, 2016
4.987
5.057
4.979
5.011
40,856,072
+0.03(+0.66%)
Aug 08, 2016
5.003
5.005
4.929
4.978
38,866,956
-0.02(-0.32%)
Aug 05, 2016
4.932
5.025
4.912
4.994
63,244,296
+0.14(+2.89%)
Aug 04, 2016
4.809
4.868
4.774
4.854
43,005,284
+0.04(+0.90%)
Aug 03, 2016
4.755
4.813
4.746
4.811
43,468,960
+0.05(+0.95%)
Aug 02, 2016
4.855
4.868
4.672
4.765
82,510,672
-0.11(-2.25%)
Aug 01, 2016
4.812
4.912
4.794
4.875
53,882,896
+0.08(+1.57%)
Jul 29, 2016
4.803
4.840
4.757
4.800
52,566,976
+0.03(+0.66%)
Jul 28, 2016
4.744
4.787
4.699
4.769
44,604,400
+0.05(+1.09%)
Jul 27, 2016
4.741
4.758
4.662
4.717
66,847,252
+0.09(+1.95%)
Jul 26, 2016
4.607
4.676
4.556
4.627
69,782,576
+0.02(+0.34%)
Jul 25, 2016
4.597
4.612
4.564
4.612
39,006,108
+0.00(+0.09%)
Jul 22, 2016
4.565
4.625
4.521
4.608
44,460,628
+0.05(+1.16%)
Jul 21, 2016
4.596
4.620
4.516
4.555
57,766,300
-0.03(-0.59%)
Jul 20, 2016
4.498
4.609
4.485
4.582
46,459,944
+0.15(+3.42%)
Jul 19, 2016
4.434
4.471
4.407
4.430
40,252,380
-0.05(-1.04%)
Jul 18, 2016
4.401
4.502
4.397
4.477
42,931,428
+0.09(+1.99%)
Jul 15, 2016
4.443
4.450
4.362
4.389
43,749,868
-0.02(-0.56%)
Jul 14, 2016
4.412
4.438
4.381
4.414
56,213,476
+0.09(+2.03%)
Jul 13, 2016
4.392
4.395
4.323
4.326
64,730,640
-0.03(-0.70%)
Jul 12, 2016
4.369
4.391
4.340
4.357
59,120,696
+0.07(+1.57%)
Jul 11, 2016
4.265
4.338
4.265
4.289
73,041,736
+0.07(+1.71%)
Jul 08, 2016
4.091
4.227
4.031
4.217
76,849,832
+0.19(+4.62%)
Jul 07, 2016
4.011
4.059
3.976
4.031
64,575,508
+0.13(+3.33%)
Jul 05, 2016
3.920
3.928
3.838
3.901
67,023,700
-0.07(-1.77%)
Jul 01, 2016
3.911
3.971
3.971
3.971
67,314,224
+0.05(+1.37%)
Jun 30, 2016
3.803
3.922
3.767
3.918
84,871,832
+0.14(+3.64%)
Jun 29, 2016
3.681
3.807
3.675
3.780
106,730,144
+0.19(+5.20%)
Jun 28, 2016
3.485
3.599
3.481
3.594
102,097,336
+0.21(+6.27%)
Jun 27, 2016
3.509
3.514
3.327
3.382
121,573,888
-0.21(-5.82%)
Jun 24, 2016
3.661
3.838
3.563
3.591
166,719,552
-0.50(-12.25%)
Jun 23, 2016
4.017
4.094
3.968
4.092
65,271,984
+0.17(+4.22%)
Jun 22, 2016
3.963
4.029
3.915
3.926
52,886,164
-0.03(-0.65%)
Jun 21, 2016
3.937
3.977
3.909
3.952
44,184,780
+0.04(+1.00%)
Jun 20, 2016
3.982
4.032
3.907
3.913
71,252,624
+0.07(+1.80%)
Jun 17, 2016
3.964
3.964
3.817
3.844
85,545,904
-0.14(-3.42%)
Jun 16, 2016
3.893
3.995
3.815
3.980
84,029,592
+0.03(+0.72%)
Jun 15, 2016
4.013
4.026
3.930
3.952
54,428,148
-0.04(-0.90%)
Jun 14, 2016
3.953
4.026
3.897
3.987
72,478,048
+0.00(+0.05%)
Jun 13, 2016
4.022
4.086
3.970
3.985
60,924,116
-0.10(-2.57%)
Jun 10, 2016
4.119
4.140
4.044
4.090
82,850,832
-0.14(-3.36%)
Jun 09, 2016
4.200
4.245
4.176
4.233
51,020,372
-0.02(-0.44%)
Jun 08, 2016
4.256
4.278
4.206
4.251
42,133,148
+0.02(+0.44%)
Jun 07, 2016
4.277
4.283
4.224
4.233
39,440,136
-0.03(-0.71%)
Jun 06, 2016
4.237
4.296
4.219
4.263
44,039,064
+0.05(+1.07%)
Jun 03, 2016
4.252
4.260
4.135
4.218
79,660,112
-0.06(-1.37%)
Jun 02, 2016
4.223
4.279
4.157
4.276
53,588,612
+0.02(+0.56%)
Jun 01, 2016
4.212
4.279
4.200
4.252
51,481,172
+0.00(+0.04%)
May 31, 2016
4.248
4.270
4.187
4.251
57,734,904
+0.03(+0.60%)
May 27, 2016
4.170
4.225
4.225
4.225
54,876,580
+0.06(+1.50%)
May 26, 2016
4.142
4.178
4.109
4.163
48,743,416
+0.03(+0.84%)
May 25, 2016
4.087
4.163
4.065
4.128
72,577,760
+0.09(+2.15%)
May 24, 2016
3.873
4.053
3.871
4.041
76,617,744
+0.23(+6.12%)
May 23, 2016
3.836
3.880
3.800
3.808
44,510,484
-0.02(-0.49%)
May 20, 2016
3.748
3.871
3.742
3.827
64,204,372
+0.12(+3.34%)
May 19, 2016
3.716
3.748
3.622
3.703
130,072,368
-0.06(-1.58%)
May 18, 2016
3.699
3.823
3.674
3.762
121,778,368
+0.04(+1.14%)
May 17, 2016
3.864
3.891
3.693
3.720
95,873,552
-0.15(-3.84%)
May 16, 2016
3.740
3.910
3.736
3.869
60,015,328
+0.14(+3.85%)
May 13, 2016
3.768
3.830
3.708
3.725
79,883,768
-0.05(-1.21%)
May 12, 2016
3.854
3.861
3.692
3.771
94,608,816
-0.05(-1.40%)
May 11, 2016
3.913
3.947
3.819
3.824
65,058,116
-0.11(-2.73%)
May 10, 2016
3.814
3.934
3.794
3.932
59,646,548
+0.16(+4.19%)
May 09, 2016
3.744
3.825
3.739
3.773
60,661,352
+0.03(+0.88%)
May 06, 2016
3.628
3.744
3.618
3.740
80,337,808
+0.05(+1.45%)
May 05, 2016
3.724
3.752
3.661
3.687
73,686,480
-0.00(-0.06%)
May 04, 2016
3.695
3.733
3.660
3.689
79,372,248
-0.07(-1.98%)
May 03, 2016
3.786
3.836
3.729
3.764
74,706,128
-0.10(-2.66%)
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.