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
Enphase Energy Inc
(NQ:
ENPH
)
111.95
-1.50 (-1.32%)
Streaming Delayed Price
Updated: 10:28 AM 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 (%)
Oct 31, 2014
14.70
15.14
14.48
15.02
631,646
+0.89(+6.30%)
Oct 30, 2014
13.85
14.22
13.60
14.13
457,144
+0.19(+1.36%)
Oct 29, 2014
13.98
13.99
13.53
13.94
289,558
+0.09(+0.65%)
Oct 28, 2014
13.27
14.15
13.25
13.85
613,398
+0.71(+5.40%)
Oct 27, 2014
13.31
13.40
13.40
13.14
463,308
-0.26(-1.94%)
Oct 24, 2014
13.56
13.70
13.08
13.40
457,702
-0.20(-1.47%)
Oct 23, 2014
13.39
13.82
13.20
13.60
777,130
+0.58(+4.45%)
Oct 22, 2014
13.85
14.34
12.96
13.02
1,014,856
-0.78(-5.65%)
Oct 21, 2014
12.58
13.98
12.50
13.80
927,224
+1.57(+12.84%)
Oct 20, 2014
11.97
12.18
11.83
12.23
428,881
+0.21(+1.75%)
Oct 17, 2014
13.10
13.25
11.75
12.02
1,636,376
-0.79(-6.17%)
Oct 16, 2014
11.03
12.94
11.00
12.81
1,120,843
+1.48(+13.06%)
Oct 15, 2014
10.30
11.35
9.950
11.33
753,804
+0.87(+8.32%)
Oct 14, 2014
10.22
10.71
10.04
10.46
625,351
+0.32(+3.16%)
Oct 13, 2014
10.50
10.79
10.13
10.14
601,088
-0.41(-3.89%)
Oct 10, 2014
11.12
11.23
10.59
10.55
1,273,777
-0.68(-6.06%)
Oct 09, 2014
12.06
12.17
11.11
11.23
490,081
-0.70(-5.87%)
Oct 08, 2014
11.66
11.95
10.91
11.93
715,560
+0.27(+2.32%)
Oct 07, 2014
11.32
12.14
11.32
11.66
713,812
+0.31(+2.73%)
Oct 06, 2014
12.69
12.77
11.15
11.35
1,818,565
-1.16(-9.27%)
Oct 03, 2014
12.57
12.98
12.48
12.51
581,470
+0.00(+0.00%)
Oct 02, 2014
13.99
14.15
12.26
12.51
2,197,853
-1.93(-13.37%)
Oct 01, 2014
15.00
15.00
14.37
14.44
1,171,041
-0.55(-3.67%)
Sep 30, 2014
15.16
15.37
14.55
14.99
1,099,958
-0.23(-1.51%)
Sep 29, 2014
14.18
15.27
14.16
15.22
1,308,398
+0.71(+4.89%)
Sep 26, 2014
14.15
14.59
14.05
14.51
1,007,392
+0.53(+3.79%)
Sep 25, 2014
14.61
14.84
13.91
13.98
1,591,351
-0.76(-5.16%)
Sep 24, 2014
15.57
15.80
14.25
14.74
2,055,886
-0.84(-5.39%)
Sep 23, 2014
15.85
16.50
15.30
15.58
1,135,028
-0.48(-2.99%)
Sep 22, 2014
16.74
16.86
15.86
16.06
865,722
-0.79(-4.69%)
Sep 19, 2014
17.61
17.70
16.81
16.85
871,772
-0.50(-2.88%)
Sep 18, 2014
17.64
17.97
17.00
17.35
852,698
-0.04(-0.23%)
Sep 17, 2014
17.07
17.64
16.90
17.39
876,246
+0.41(+2.41%)
Sep 16, 2014
15.78
17.06
15.78
16.98
711,126
+0.97(+6.06%)
Sep 15, 2014
16.84
17.00
15.74
16.01
627,109
-0.78(-4.65%)
Sep 12, 2014
17.31
17.40
16.54
16.79
823,700
-0.03(-0.18%)
Sep 11, 2014
16.50
17.17
16.26
16.82
1,144,242
+0.53(+3.25%)
Sep 10, 2014
15.44
16.29
15.11
16.29
996,439
+0.83(+5.37%)
Sep 09, 2014
15.54
15.98
15.01
15.46
756,303
+0.15(+0.98%)
Sep 08, 2014
15.05
15.79
15.04
15.31
582,009
+0.28(+1.86%)
Sep 05, 2014
15.29
15.29
14.34
15.03
649,404
-0.25(-1.64%)
Sep 04, 2014
14.53
15.63
14.53
15.28
1,043,810
+0.69(+4.73%)
Sep 03, 2014
14.47
14.85
14.29
14.59
447,767
+0.18(+1.25%)
Sep 02, 2014
14.09
14.49
13.98
14.41
406,295
+0.33(+2.34%)
Aug 29, 2014
14.02
14.08
14.08
14.08
358,000
+0.10(+0.72%)
Aug 28, 2014
14.13
14.28
13.75
13.98
683,820
-0.49(-3.39%)
Aug 27, 2014
15.13
15.13
14.30
14.47
947,979
-0.05(-0.34%)
Aug 26, 2014
14.15
15.49
14.06
14.52
1,369,639
+0.77(+5.60%)
Aug 25, 2014
13.87
13.91
13.41
13.75
451,910
-0.12(-0.87%)
Aug 22, 2014
13.65
14.25
13.39
13.87
952,994
+0.37(+2.74%)
Aug 21, 2014
13.44
13.68
13.22
13.50
849,699
+0.03(+0.22%)
Aug 20, 2014
13.33
13.76
13.26
13.47
483,158
+0.04(+0.30%)
Aug 19, 2014
13.25
13.61
12.94
13.43
721,086
+0.24(+1.82%)
Aug 18, 2014
12.60
13.45
12.60
13.19
1,207,178
+0.55(+4.35%)
Aug 15, 2014
12.46
12.81
12.08
12.64
978,408
+0.25(+2.02%)
Aug 14, 2014
11.35
12.47
11.08
12.39
1,923,402
+0.84(+7.27%)
Aug 13, 2014
11.30
11.81
11.12
11.55
487,970
+0.33(+2.94%)
Aug 12, 2014
11.66
11.97
10.89
11.22
591,045
-0.50(-4.27%)
Aug 11, 2014
11.65
12.01
11.55
11.72
508,401
+0.13(+1.12%)
Aug 08, 2014
11.50
11.88
11.32
11.59
521,860
+0.09(+0.78%)
Aug 07, 2014
11.04
11.51
10.81
11.50
645,201
+0.44(+3.98%)
Aug 06, 2014
11.50
12.16
10.83
11.06
3,005,116
+1.36(+14.02%)
Aug 05, 2014
9.560
9.950
9.510
9.700
413,184
-0.02(-0.21%)
Aug 04, 2014
9.860
10.11
9.550
9.720
431,536
-0.10(-1.02%)
Aug 01, 2014
10.23
10.29
9.500
9.820
414,442
-0.48(-4.66%)
Jul 31, 2014
10.66
10.91
10.12
10.30
263,370
-0.19(-1.81%)
Jul 30, 2014
10.39
10.52
10.03
10.49
316,929
+0.19(+1.84%)
Jul 29, 2014
10.58
10.71
10.27
10.30
256,362
-0.26(-2.46%)
Jul 28, 2014
10.98
10.98
9.940
10.56
883,653
-0.87(-7.61%)
Jul 25, 2014
11.53
11.60
11.27
11.43
241,860
-0.18(-1.55%)
Jul 24, 2014
11.25
12.19
11.17
11.61
617,168
+0.27(+2.38%)
Jul 23, 2014
11.50
11.51
10.93
11.34
641,222
-0.25(-2.16%)
Jul 22, 2014
11.01
11.71
10.87
11.59
676,273
+0.23(+2.02%)
Jul 21, 2014
9.640
11.38
9.610
11.36
1,421,356
+1.66(+17.11%)
Jul 18, 2014
9.210
9.890
9.100
9.700
547,960
+0.48(+5.21%)
Jul 17, 2014
9.320
9.590
9.170
9.220
277,398
-0.19(-2.02%)
Jul 16, 2014
9.610
9.740
9.383
9.410
232,163
-0.13(-1.36%)
Jul 15, 2014
9.690
9.880
9.510
9.540
282,858
-0.15(-1.55%)
Jul 14, 2014
9.490
9.790
9.260
9.690
388,292
+0.35(+3.75%)
Jul 11, 2014
9.190
9.500
9.060
9.340
441,427
+0.17(+1.85%)
Jul 10, 2014
9.000
9.490
8.930
9.170
527,432
-0.09(-0.97%)
Jul 09, 2014
9.160
9.340
9.080
9.260
311,998
+0.10(+1.09%)
Jul 08, 2014
9.340
9.380
8.800
9.160
521,453
-0.09(-0.97%)
Jul 07, 2014
9.500
9.960
9.220
9.250
984,139
-0.11(-1.18%)
Jul 03, 2014
9.100
9.360
9.360
9.360
383,800
+0.29(+3.20%)
Jul 02, 2014
9.250
9.350
8.800
9.070
784,501
+0.07(+0.78%)
Jul 01, 2014
8.490
9.050
8.490
9.000
558,239
+0.45(+5.26%)
Jun 30, 2014
8.520
8.790
8.460
8.550
135,248
+0.06(+0.71%)
Jun 27, 2014
8.490
8.710
8.400
8.490
397,168
-0.01(-0.12%)
Jun 26, 2014
8.490
8.650
8.420
8.500
150,687
-0.01(-0.12%)
Jun 25, 2014
8.300
8.520
8.300
8.510
198,635
+0.13(+1.55%)
Jun 24, 2014
8.500
8.670
8.210
8.380
291,786
-0.10(-1.18%)
Jun 23, 2014
8.490
8.700
8.410
8.480
196,337
+0.01(+0.12%)
Jun 20, 2014
8.720
8.790
8.415
8.470
256,987
-0.19(-2.19%)
Jun 19, 2014
8.810
8.840
8.500
8.660
229,379
-0.14(-1.59%)
Jun 18, 2014
8.750
8.940
8.700
8.800
304,928
+0.14(+1.62%)
Jun 17, 2014
8.600
8.900
8.500
8.660
289,585
+0.09(+1.05%)
Jun 16, 2014
8.380
8.670
8.340
8.570
232,266
+0.14(+1.66%)
Jun 13, 2014
8.430
8.610
8.250
8.430
190,563
+0.04(+0.48%)
Jun 12, 2014
8.450
8.640
8.330
8.390
208,847
-0.05(-0.59%)
Jun 11, 2014
8.570
8.690
8.370
8.440
186,831
-0.17(-1.97%)
Jun 10, 2014
8.890
8.930
8.510
8.610
193,695
-0.17(-1.94%)
Jun 06, 2014
8.900
8.990
8.710
8.780
168,975
-0.09(-1.01%)
Jun 05, 2014
8.510
8.900
8.400
8.870
267,800
+0.28(+3.26%)
Jun 04, 2014
8.340
8.620
8.210
8.590
430,873
+0.21(+2.51%)
Jun 03, 2014
8.400
8.460
8.145
8.380
506,564
-0.05(-0.59%)
Jun 02, 2014
8.430
8.551
8.290
8.430
196,135
-0.02(-0.24%)
May 30, 2014
8.450
8.500
8.270
8.450
431,114
+0.02(+0.24%)
May 29, 2014
8.380
8.505
8.290
8.430
219,047
+0.01(+0.12%)
May 28, 2014
8.460
8.566
8.360
8.420
296,316
-0.10(-1.17%)
May 27, 2014
8.830
8.990
8.480
8.520
1,423,569
-0.23(-2.63%)
May 23, 2014
8.610
8.750
8.750
8.750
440,900
+0.06(+0.69%)
May 22, 2014
8.550
8.830
8.520
8.690
346,746
+0.15(+1.76%)
May 21, 2014
8.140
8.540
8.140
8.540
253,262
+0.46(+5.69%)
May 20, 2014
8.220
8.370
7.990
8.080
251,856
-0.16(-2.00%)
May 19, 2014
8.370
8.460
8.090
8.245
213,369
-0.15(-1.73%)
May 16, 2014
7.990
8.490
7.990
8.390
343,355
+0.30(+3.71%)
May 15, 2014
8.150
8.340
7.910
8.090
219,424
-0.12(-1.46%)
May 14, 2014
8.350
8.490
8.200
8.210
160,053
-0.15(-1.79%)
May 13, 2014
8.450
8.730
8.190
8.360
351,903
-0.08(-0.95%)
May 12, 2014
8.020
8.850
8.020
8.440
650,960
+0.42(+5.24%)
May 09, 2014
7.830
8.060
7.515
8.020
294,447
+0.12(+1.52%)
May 08, 2014
7.610
7.990
7.610
7.900
401,759
+0.10(+1.28%)
May 07, 2014
7.340
7.980
7.330
7.800
549,632
+0.85(+12.23%)
May 06, 2014
7.180
7.370
6.940
6.950
516,092
-0.32(-4.40%)
May 05, 2014
7.190
7.410
7.180
7.270
134,795
-0.03(-0.41%)
May 02, 2014
7.490
7.490
7.260
7.300
180,332
-0.14(-1.88%)
May 01, 2014
7.560
7.840
7.320
7.440
264,558
-0.11(-1.46%)
Apr 30, 2014
7.280
7.620
7.210
7.550
137,231
+0.23(+3.14%)
Apr 29, 2014
7.380
7.475
7.230
7.320
158,795
-0.05(-0.68%)
Apr 28, 2014
7.660
7.740
7.120
7.370
331,264
-0.28(-3.66%)
Apr 25, 2014
8.030
8.040
7.600
7.650
178,460
-0.46(-5.67%)
Apr 24, 2014
8.010
8.300
7.910
8.110
136,404
+0.17(+2.14%)
Apr 23, 2014
8.090
8.240
7.840
7.940
130,374
-0.21(-2.58%)
Apr 22, 2014
7.710
8.212
7.660
8.150
236,860
+0.49(+6.33%)
Apr 21, 2014
7.630
7.760
7.490
7.665
119,056
+0.09(+1.25%)
Apr 17, 2014
7.230
7.570
7.570
7.570
170,200
+0.34(+4.70%)
Apr 16, 2014
7.190
7.340
7.070
7.230
347,082
+0.07(+0.98%)
Apr 15, 2014
7.250
7.475
6.820
7.160
377,970
-0.05(-0.69%)
Apr 14, 2014
7.470
7.530
7.130
7.210
218,980
-0.16(-2.17%)
Apr 11, 2014
7.310
7.650
7.300
7.370
252,954
+0.00(+0.00%)
Apr 10, 2014
7.970
8.130
7.350
7.370
348,806
-0.61(-7.64%)
Apr 09, 2014
7.770
8.000
7.680
7.980
211,494
+0.28(+3.64%)
Apr 08, 2014
7.750
8.000
7.650
7.700
193,351
-0.04(-0.52%)
Apr 07, 2014
7.600
7.980
7.430
7.740
274,730
+0.06(+0.78%)
Apr 04, 2014
8.010
8.089
7.600
7.680
198,092
-0.31(-3.88%)
Apr 03, 2014
8.310
8.370
7.920
7.990
244,191
-0.41(-4.88%)
Apr 02, 2014
7.950
8.570
7.900
8.400
448,974
+0.50(+6.33%)
Apr 01, 2014
7.520
7.920
7.500
7.900
232,359
+0.54(+7.34%)
Mar 31, 2014
7.300
7.500
7.180
7.360
185,186
+0.14(+1.94%)
Mar 28, 2014
7.190
7.380
7.160
7.220
891,974
+0.03(+0.42%)
Mar 27, 2014
7.820
7.970
7.130
7.190
397,116
-0.59(-7.58%)
Mar 26, 2014
8.260
8.380
7.750
7.780
452,734
-0.51(-6.15%)
Mar 25, 2014
8.310
8.580
8.232
8.290
276,501
+0.06(+0.73%)
Mar 24, 2014
8.260
8.340
7.820
8.230
400,206
-0.04(-0.48%)
Mar 21, 2014
8.670
8.670
8.240
8.270
394,463
-0.07(-0.84%)
Mar 20, 2014
8.490
8.490
8.240
8.340
400,665
-0.17(-2.00%)
Mar 19, 2014
8.480
8.610
8.340
8.510
315,380
-0.02(-0.23%)
Mar 18, 2014
8.290
8.610
8.220
8.530
354,701
+0.27(+3.27%)
Mar 17, 2014
8.330
8.500
8.210
8.260
144,946
+0.00(+0.00%)
Mar 14, 2014
8.300
8.590
8.120
8.260
151,539
-0.11(-1.31%)
Mar 13, 2014
8.550
8.620
8.050
8.370
339,398
-0.14(-1.65%)
Mar 12, 2014
8.330
8.570
7.780
8.510
213,397
+0.13(+1.55%)
Mar 11, 2014
8.390
8.640
8.190
8.380
206,983
-0.02(-0.24%)
Mar 10, 2014
8.430
8.500
8.150
8.400
173,159
-0.12(-1.41%)
Mar 07, 2014
8.500
8.590
8.110
8.520
231,116
+0.08(+0.95%)
Mar 06, 2014
8.590
8.740
8.400
8.440
265,747
-0.20(-2.31%)
Mar 05, 2014
8.430
8.750
8.374
8.640
480,697
+0.17(+1.95%)
Mar 04, 2014
8.180
8.490
7.944
8.475
640,143
+0.46(+5.67%)
Mar 03, 2014
7.900
8.155
7.760
8.020
243,469
-0.05(-0.62%)
Feb 28, 2014
8.160
8.240
7.870
8.070
338,037
-0.18(-2.18%)
Feb 27, 2014
8.150
8.290
8.060
8.250
385,144
+0.04(+0.49%)
Feb 26, 2014
7.900
8.340
7.900
8.210
786,511
+0.32(+4.06%)
Feb 25, 2014
7.650
7.930
7.500
7.890
250,139
+0.26(+3.41%)
Feb 24, 2014
7.470
7.700
7.380
7.630
261,201
+0.26(+3.53%)
Feb 21, 2014
7.980
8.000
7.330
7.370
461,756
-0.54(-6.83%)
Feb 20, 2014
7.810
8.010
7.650
7.910
433,319
-0.16(-1.98%)
Feb 19, 2014
7.700
8.100
7.500
8.070
615,928
+0.49(+6.46%)
Feb 18, 2014
7.280
7.740
7.210
7.580
315,144
+0.28(+3.84%)
Feb 14, 2014
7.210
7.300
7.300
7.300
149,500
+0.00(+0.00%)
Feb 13, 2014
6.810
7.330
6.760
7.300
212,950
+0.44(+6.41%)
Feb 12, 2014
6.980
7.136
6.730
6.860
162,330
-0.14(-2.00%)
Feb 11, 2014
7.070
7.160
6.820
7.000
206,894
-0.03(-0.43%)
Feb 10, 2014
6.720
7.080
6.680
7.030
208,862
+0.34(+5.08%)
Feb 07, 2014
6.770
6.770
6.470
6.690
180,671
+0.09(+1.36%)
Feb 06, 2014
6.600
6.740
6.510
6.600
118,763
+0.00(+0.00%)
Feb 05, 2014
6.710
6.800
6.500
6.600
160,586
-0.14(-2.08%)
Feb 04, 2014
6.680
6.900
6.512
6.740
264,470
+0.09(+1.35%)
Feb 03, 2014
7.400
7.670
6.350
6.650
572,276
-0.75(-10.14%)
Jan 31, 2014
7.410
7.740
7.310
7.400
173,382
-0.14(-1.86%)
Jan 30, 2014
7.370
7.630
7.280
7.540
192,442
+0.22(+3.01%)
Jan 29, 2014
7.310
7.790
7.250
7.320
184,481
-0.09(-1.21%)
Jan 28, 2014
7.340
7.570
7.290
7.410
233,140
+0.08(+1.09%)
Jan 27, 2014
7.690
7.750
7.250
7.330
326,429
-0.28(-3.68%)
Jan 24, 2014
7.720
7.900
7.380
7.610
551,730
-0.22(-2.81%)
Jan 23, 2014
8.090
8.090
7.280
7.830
518,119
-0.25(-3.09%)
Jan 22, 2014
8.190
8.200
7.980
8.080
249,329
-0.14(-1.70%)
Jan 21, 2014
8.170
8.380
7.960
8.220
312,608
+0.09(+1.11%)
Jan 17, 2014
8.300
8.130
8.130
8.130
201,100
-0.15(-1.81%)
Jan 16, 2014
8.250
8.390
8.110
8.280
375,839
+0.02(+0.24%)
Jan 15, 2014
7.870
8.340
7.730
8.260
532,941
+0.39(+4.96%)
Jan 14, 2014
7.660
8.090
7.660
7.870
268,019
-0.18(-2.24%)
Jan 13, 2014
7.700
8.180
7.550
8.050
661,062
+0.26(+3.34%)
Jan 10, 2014
7.660
7.850
7.250
7.790
294,883
+0.20(+2.64%)
Jan 09, 2014
7.500
7.680
7.120
7.590
483,060
+0.34(+4.69%)
Jan 08, 2014
7.560
7.560
7.070
7.250
464,790
-0.29(-3.85%)
Jan 07, 2014
7.050
7.665
7.040
7.540
747,541
+0.50(+7.10%)
Jan 06, 2014
6.890
7.090
6.600
7.040
433,306
+0.12(+1.73%)
Jan 03, 2014
7.060
7.080
6.660
6.920
435,912
+0.14(+2.06%)
Jan 02, 2014
6.360
6.880
6.260
6.780
470,668
+0.44(+6.94%)
Dec 31, 2013
6.410
6.340
6.340
6.340
460,400
-0.05(-0.78%)
Dec 30, 2013
5.890
6.440
5.880
6.390
756,538
+0.52(+8.86%)
Dec 27, 2013
5.780
5.900
5.700
5.870
265,169
+0.09(+1.56%)
Dec 26, 2013
5.860
5.980
5.670
5.780
280,711
-0.05(-0.86%)
Dec 24, 2013
5.650
5.875
5.610
5.830
132,798
+0.22(+3.92%)
Dec 23, 2013
5.710
5.840
5.530
5.610
464,638
-0.09(-1.58%)
Dec 20, 2013
6.020
6.090
5.700
5.700
377,807
-0.28(-4.68%)
Dec 19, 2013
5.760
5.990
5.620
5.980
325,061
+0.18(+3.10%)
Dec 18, 2013
5.830
5.960
5.750
5.800
237,255
+0.03(+0.52%)
Dec 17, 2013
5.580
5.850
5.520
5.770
277,934
+0.21(+3.78%)
Dec 16, 2013
5.860
5.860
5.500
5.560
307,930
-0.14(-2.46%)
Dec 13, 2013
5.060
5.970
5.050
5.700
986,844
+0.81(+16.56%)
Dec 12, 2013
5.120
5.130
4.540
4.890
1,067,859
-0.28(-5.42%)
Dec 11, 2013
5.650
5.650
5.100
5.170
680,800
-0.48(-8.50%)
Dec 10, 2013
5.710
5.850
5.380
5.650
747,927
-0.07(-1.22%)
Dec 09, 2013
6.150
6.245
5.660
5.720
564,500
-0.28(-4.67%)
Dec 06, 2013
6.360
6.420
6.000
6.000
0
-0.27(-4.31%)
Dec 05, 2013
6.260
6.600
6.080
6.270
0
-0.14(-2.18%)
Dec 04, 2013
6.550
6.800
6.370
6.410
0
-0.19(-2.88%)
Dec 03, 2013
6.750
6.890
6.480
6.600
0
-0.31(-4.49%)
Dec 02, 2013
7.290
7.350
6.840
6.910
0
-0.34(-4.69%)
Nov 29, 2013
7.320
7.390
7.061
7.250
0
+0.01(+0.14%)
Nov 27, 2013
7.080
7.290
7.080
7.240
0
+0.10(+1.40%)
Nov 26, 2013
7.090
7.240
6.950
7.140
0
+0.09(+1.28%)
Nov 25, 2013
7.200
7.210
7.000
7.050
276,723
-0.06(-0.84%)
Nov 22, 2013
7.100
7.170
6.950
7.110
0
+0.04(+0.57%)
Nov 21, 2013
6.830
7.335
6.830
7.070
504,300
+0.27(+3.97%)
Nov 20, 2013
7.260
7.290
6.670
6.800
0
-0.31(-4.36%)
Nov 19, 2013
7.670
7.900
7.060
7.110
456,727
-0.57(-7.42%)
Nov 18, 2013
7.770
7.900
7.524
7.680
0
-0.09(-1.16%)
Nov 15, 2013
7.720
7.950
7.700
7.770
0
-0.07(-0.89%)
Nov 14, 2013
7.990
8.140
7.750
7.840
0
-0.38(-4.62%)
Nov 12, 2013
8.070
8.280
7.750
8.220
0
+0.06(+0.74%)
Nov 11, 2013
7.790
8.260
7.780
8.160
0
+0.32(+4.08%)
Nov 08, 2013
7.820
7.960
7.620
7.840
0
+0.16(+2.08%)
Nov 07, 2013
8.020
8.120
7.630
7.680
226,774
-0.32(-4.00%)
Nov 06, 2013
7.720
8.230
7.720
8.000
369,394
-0.25(-3.03%)
Nov 05, 2013
8.090
8.350
8.010
8.250
585,416
+0.32(+4.04%)
Nov 04, 2013
7.840
8.230
7.700
7.930
918,196
+0.32(+4.20%)
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.