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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
8.510
8.530
8.461
8.514
318,105
+0.01(+0.10%)
May 29, 2014
8.539
8.551
8.498
8.506
312,857
-0.01(-0.10%)
May 28, 2014
8.437
8.555
8.437
8.514
316,549
+0.11(+1.27%)
May 27, 2014
8.473
8.498
8.404
8.408
374,590
-0.07(-0.77%)
May 23, 2014
8.445
8.473
8.473
8.473
202,519
+0.05(+0.53%)
May 22, 2014
8.412
8.445
8.396
8.428
226,089
+0.05(+0.59%)
May 21, 2014
8.355
8.408
8.355
8.379
191,524
+0.03(+0.39%)
May 20, 2014
8.420
8.432
8.330
8.346
339,546
-0.07(-0.78%)
May 19, 2014
8.506
8.527
8.404
8.412
251,378
-0.07(-0.82%)
May 16, 2014
8.494
8.604
8.457
8.482
322,837
+0.01(+0.10%)
May 15, 2014
8.486
8.490
8.387
8.473
407,468
+0.02(+0.19%)
May 14, 2014
8.346
8.510
8.342
8.457
390,821
+0.08(+0.93%)
May 13, 2014
8.392
8.412
8.322
8.379
299,223
-0.04(-0.44%)
May 12, 2014
8.306
8.420
8.306
8.416
313,888
+0.12(+1.43%)
May 09, 2014
8.346
8.346
8.269
8.297
244,941
-0.07(-0.83%)
May 08, 2014
8.359
8.400
8.346
8.367
303,066
-0.01(-0.15%)
May 07, 2014
8.359
8.408
8.359
8.379
241,242
+0.02(+0.29%)
May 06, 2014
8.293
8.359
8.281
8.355
333,969
+0.05(+0.64%)
May 05, 2014
8.236
8.306
8.187
8.301
441,273
+0.04(+0.45%)
May 02, 2014
8.326
8.326
8.236
8.265
386,170
-0.02(-0.30%)
May 01, 2014
8.428
8.486
8.281
8.289
459,341
-0.11(-1.36%)
Apr 30, 2014
8.460
8.460
8.362
8.403
314,638
-0.01(-0.14%)
Apr 29, 2014
8.305
8.448
8.273
8.415
342,846
+0.12(+1.41%)
Apr 28, 2014
8.216
8.305
8.214
8.297
262,912
+0.11(+1.29%)
Apr 25, 2014
8.212
8.240
8.167
8.191
280,455
-0.01(-0.10%)
Apr 24, 2014
8.216
8.224
8.167
8.200
352,919
-0.01(-0.10%)
Apr 23, 2014
8.167
8.224
8.167
8.208
302,526
+0.02(+0.25%)
Apr 22, 2014
8.220
8.228
8.167
8.187
462,896
-0.04(-0.45%)
Apr 21, 2014
8.183
8.224
8.167
8.224
318,259
+0.07(+0.80%)
Apr 17, 2014
8.118
8.159
8.159
8.159
338,960
+0.02(+0.25%)
Apr 16, 2014
8.110
8.138
8.073
8.138
305,666
+0.05(+0.60%)
Apr 15, 2014
8.094
8.094
8.049
8.090
205,839
+0.01(+0.15%)
Apr 14, 2014
8.081
8.106
8.053
8.077
202,700
+0.00(+0.05%)
Apr 11, 2014
8.020
8.086
7.972
8.073
286,939
+0.05(+0.66%)
Apr 10, 2014
8.041
8.077
8.016
8.020
276,137
-0.02(-0.20%)
Apr 09, 2014
7.996
8.049
7.992
8.037
225,880
+0.06(+0.72%)
Apr 08, 2014
7.927
7.980
7.927
7.980
192,649
+0.03(+0.36%)
Apr 07, 2014
7.984
8.004
7.923
7.951
337,705
-0.05(-0.61%)
Apr 04, 2014
8.033
8.057
7.976
8.000
207,723
+0.01(+0.10%)
Apr 03, 2014
8.000
8.094
7.984
7.992
343,609
-0.02(-0.25%)
Apr 02, 2014
8.118
8.134
7.996
8.012
301,379
-0.08(-0.96%)
Apr 01, 2014
8.049
8.106
8.037
8.090
225,831
+0.08(+0.97%)
Mar 31, 2014
7.999
8.036
7.939
8.012
275,916
+0.08(+1.02%)
Mar 28, 2014
7.890
7.947
7.862
7.931
322,293
+0.10(+1.24%)
Mar 27, 2014
7.801
7.866
7.753
7.833
406,235
+0.03(+0.36%)
Mar 26, 2014
7.801
7.821
7.752
7.805
365,623
+0.07(+0.89%)
Mar 25, 2014
7.716
7.813
7.716
7.736
463,128
+0.01(+0.16%)
Mar 24, 2014
7.874
7.918
7.712
7.724
521,602
-0.11(-1.34%)
Mar 21, 2014
8.012
8.016
7.821
7.829
346,328
-0.11(-1.43%)
Mar 20, 2014
8.032
8.109
7.918
7.943
386,207
-0.11(-1.41%)
Mar 19, 2014
8.016
8.076
8.013
8.056
339,224
+0.02(+0.30%)
Mar 18, 2014
8.016
8.060
7.902
8.032
463,471
+0.07(+0.86%)
Mar 17, 2014
7.991
8.101
7.955
7.963
664,556
+0.04(+0.51%)
Mar 14, 2014
7.817
7.943
7.817
7.923
264,059
+0.09(+1.19%)
Mar 13, 2014
7.886
7.894
7.797
7.829
256,419
-0.03(-0.36%)
Mar 12, 2014
7.842
7.882
7.821
7.858
198,231
+0.00(+0.05%)
Mar 11, 2014
7.870
7.894
7.820
7.854
225,922
+0.03(+0.36%)
Mar 10, 2014
7.833
7.906
7.801
7.825
296,495
-0.01(-0.15%)
Mar 07, 2014
8.024
8.024
7.817
7.837
280,898
-0.15(-1.88%)
Mar 06, 2014
7.898
7.991
7.862
7.987
428,822
+0.11(+1.34%)
Mar 05, 2014
7.781
7.931
7.769
7.882
565,811
+0.09(+1.20%)
Mar 04, 2014
7.797
7.850
7.761
7.789
347,872
+0.05(+0.68%)
Mar 03, 2014
7.765
7.813
7.732
7.736
288,185
-0.03(-0.36%)
Feb 28, 2014
7.736
7.788
7.728
7.764
321,182
+0.04(+0.47%)
Feb 27, 2014
7.784
7.784
7.720
7.728
532,312
-0.02(-0.31%)
Feb 26, 2014
7.728
7.760
7.696
7.752
264,208
+0.06(+0.78%)
Feb 25, 2014
7.772
7.816
7.691
7.691
399,301
-0.05(-0.68%)
Feb 24, 2014
7.651
7.768
7.651
7.744
495,116
+0.05(+0.63%)
Feb 21, 2014
7.716
7.724
7.671
7.696
224,694
+0.02(+0.21%)
Feb 20, 2014
7.720
7.756
7.619
7.679
354,544
-0.06(-0.73%)
Feb 19, 2014
7.848
7.865
7.732
7.736
225,474
-0.09(-1.13%)
Feb 18, 2014
7.788
7.840
7.752
7.824
269,180
+0.02(+0.21%)
Feb 14, 2014
7.840
7.808
7.808
7.808
310,073
+0.03(+0.36%)
Feb 13, 2014
7.671
7.800
7.671
7.780
312,153
+0.08(+1.05%)
Feb 12, 2014
7.784
7.800
7.651
7.700
332,019
-0.07(-0.93%)
Feb 11, 2014
7.780
7.804
7.732
7.772
211,739
+0.02(+0.31%)
Feb 10, 2014
7.728
7.748
7.679
7.748
270,295
+0.02(+0.26%)
Feb 07, 2014
7.671
7.728
7.667
7.728
240,548
+0.09(+1.16%)
Feb 06, 2014
7.615
7.655
7.579
7.639
136,072
+0.07(+0.96%)
Feb 05, 2014
7.643
7.667
7.547
7.567
377,440
-0.07(-0.95%)
Feb 04, 2014
7.683
7.700
7.522
7.639
276,561
+0.02(+0.21%)
Feb 03, 2014
7.828
7.832
7.573
7.623
314,277
-0.17(-2.16%)
Jan 31, 2014
7.724
7.832
7.712
7.791
306,808
-0.03(-0.42%)
Jan 30, 2014
7.812
7.868
7.768
7.824
247,252
+0.06(+0.77%)
Jan 29, 2014
7.672
7.816
7.672
7.764
251,942
+0.03(+0.36%)
Jan 28, 2014
7.824
7.844
7.696
7.736
312,662
-0.01(-0.15%)
Jan 27, 2014
7.680
7.772
7.604
7.748
200,399
+0.09(+1.20%)
Jan 24, 2014
7.864
7.864
7.648
7.656
247,437
-0.18(-2.35%)
Jan 23, 2014
7.864
7.900
7.828
7.840
236,535
+0.00(+0.05%)
Jan 22, 2014
7.840
7.904
7.824
7.836
233,182
+0.03(+0.36%)
Jan 21, 2014
7.864
7.892
7.796
7.808
338,321
-0.01(-0.10%)
Jan 17, 2014
7.992
7.816
7.816
7.816
294,344
-0.18(-2.20%)
Jan 16, 2014
7.836
8.016
7.796
7.992
265,792
+0.16(+2.09%)
Jan 15, 2014
7.908
7.908
7.692
7.828
369,070
-0.00(-0.05%)
Jan 14, 2014
7.912
7.932
7.824
7.832
163,186
-0.02(-0.25%)
Jan 13, 2014
7.872
8.060
7.808
7.852
412,784
-0.08(-1.06%)
Jan 10, 2014
7.856
8.024
7.828
7.936
470,626
+0.11(+1.38%)
Jan 09, 2014
7.828
7.828
7.720
7.828
182,059
+0.03(+0.41%)
Jan 08, 2014
7.868
7.888
7.748
7.796
314,731
-0.04(-0.46%)
Jan 07, 2014
7.708
7.860
7.652
7.832
626,884
+0.19(+2.51%)
Jan 06, 2014
7.772
7.772
7.612
7.640
258,133
-0.07(-0.88%)
Jan 03, 2014
7.940
7.996
7.704
7.708
283,145
-0.15(-1.89%)
Jan 02, 2014
7.912
7.976
7.796
7.856
265,292
-0.11(-1.36%)
Dec 31, 2013
7.721
7.964
7.964
7.964
1,073,589
+0.27(+3.57%)
Dec 30, 2013
7.757
7.804
7.606
7.690
760,213
-0.06(-0.77%)
Dec 27, 2013
7.634
7.769
7.622
7.749
612,460
+0.17(+2.20%)
Dec 26, 2013
7.717
7.761
7.566
7.582
603,435
-0.11(-1.40%)
Dec 24, 2013
7.590
7.737
7.590
7.690
322,745
+0.14(+1.85%)
Dec 23, 2013
7.534
7.678
7.506
7.550
715,819
+0.02(+0.26%)
Dec 20, 2013
7.467
7.542
7.407
7.530
1,238,225
+0.02(+0.32%)
Dec 19, 2013
7.658
7.658
7.435
7.506
656,311
-0.08(-1.00%)
Dec 18, 2013
7.590
7.626
7.487
7.582
609,689
-0.01(-0.10%)
Dec 17, 2013
7.638
7.638
7.487
7.590
574,974
+0.03(+0.37%)
Dec 16, 2013
7.570
7.674
7.522
7.562
510,928
+0.06(+0.74%)
Dec 13, 2013
7.570
7.582
7.471
7.506
750,630
-0.08(-1.00%)
Dec 12, 2013
7.586
7.602
7.506
7.582
417,827
+0.02(+0.32%)
Dec 11, 2013
7.554
7.594
7.538
7.558
470,861
+0.04(+0.58%)
Dec 10, 2013
7.479
7.578
7.459
7.514
780,134
+0.05(+0.64%)
Dec 09, 2013
7.407
7.514
7.383
7.467
921,784
+0.06(+0.75%)
Dec 06, 2013
7.399
7.443
7.327
7.411
919,995
+0.11(+1.53%)
Dec 05, 2013
7.244
7.323
7.152
7.300
807,847
+0.02(+0.22%)
Dec 04, 2013
7.510
7.510
7.264
7.284
480,283
-0.18(-2.42%)
Dec 03, 2013
7.499
7.585
7.443
7.465
374,625
-0.08(-1.04%)
Dec 02, 2013
7.578
7.630
7.537
7.543
266,527
-0.05(-0.62%)
Nov 29, 2013
7.598
7.653
7.543
7.590
320,753
+0.02(+0.26%)
Nov 27, 2013
7.507
7.588
7.502
7.570
225,220
+0.06(+0.84%)
Nov 26, 2013
7.368
7.543
7.297
7.507
595,601
+0.14(+1.93%)
Nov 25, 2013
7.321
7.400
7.305
7.364
727,663
+0.03(+0.43%)
Nov 22, 2013
7.337
7.404
7.313
7.333
623,056
+0.02(+0.32%)
Nov 21, 2013
7.301
7.357
7.254
7.309
745,297
+0.04(+0.54%)
Nov 20, 2013
7.384
7.424
7.254
7.270
528,479
-0.11(-1.55%)
Nov 19, 2013
7.547
7.570
7.357
7.384
564,117
-0.15(-1.94%)
Nov 18, 2013
7.539
7.597
7.499
7.531
358,463
-0.02(-0.21%)
Nov 15, 2013
7.503
7.582
7.483
7.547
352,722
+0.08(+1.11%)
Nov 14, 2013
7.467
7.539
7.452
7.463
541,407
+0.12(+1.67%)
Nov 12, 2013
7.448
7.452
7.281
7.341
526,212
-0.12(-1.64%)
Nov 11, 2013
7.404
7.499
7.404
7.463
373,794
+0.03(+0.37%)
Nov 08, 2013
7.507
7.507
7.376
7.436
393,351
-0.06(-0.79%)
Nov 07, 2013
7.661
7.669
7.424
7.495
390,904
-0.14(-1.87%)
Nov 06, 2013
7.689
7.709
7.618
7.638
293,704
-0.03(-0.41%)
Nov 05, 2013
7.697
7.717
7.642
7.669
168,390
-0.03(-0.41%)
Nov 04, 2013
7.705
7.709
7.661
7.701
192,238
-0.01(-0.15%)
Nov 01, 2013
7.756
7.808
7.693
7.713
315,312
-0.01(-0.15%)
Oct 31, 2013
7.725
7.760
7.609
7.725
342,666
+0.03(+0.36%)
Oct 30, 2013
7.768
7.803
7.677
7.697
243,734
-0.05(-0.61%)
Oct 29, 2013
7.713
7.772
7.693
7.744
228,103
+0.01(+0.15%)
Oct 28, 2013
7.784
7.819
7.717
7.732
227,038
-0.04(-0.46%)
Oct 25, 2013
7.858
7.866
7.709
7.768
298,027
-0.10(-1.30%)
Oct 24, 2013
7.811
7.870
7.788
7.870
179,542
+0.11(+1.42%)
Oct 23, 2013
7.835
7.843
7.713
7.760
244,410
-0.02(-0.30%)
Oct 22, 2013
7.795
7.870
7.748
7.784
273,108
+0.01(+0.15%)
Oct 21, 2013
7.827
7.839
7.736
7.772
215,043
-0.05(-0.60%)
Oct 18, 2013
7.870
7.870
7.776
7.819
166,841
-0.03(-0.42%)
Oct 17, 2013
7.748
7.858
7.705
7.852
125,935
+0.13(+1.65%)
Oct 16, 2013
7.732
7.776
7.642
7.725
225,615
+0.04(+0.51%)
Oct 15, 2013
7.685
7.697
7.630
7.685
174,005
+0.02(+0.31%)
Oct 14, 2013
7.603
7.677
7.559
7.662
190,929
+0.05(+0.62%)
Oct 11, 2013
7.575
7.634
7.528
7.614
179,265
+0.09(+1.20%)
Oct 10, 2013
7.524
7.563
7.492
7.524
209,966
+0.04(+0.47%)
Oct 09, 2013
7.563
7.577
7.481
7.489
229,554
-0.09(-1.19%)
Oct 08, 2013
7.673
7.729
7.548
7.579
160,554
-0.09(-1.18%)
Oct 07, 2013
7.677
7.835
7.634
7.670
177,181
-0.08(-1.02%)
Oct 04, 2013
7.799
7.803
7.713
7.748
183,204
-0.04(-0.56%)
Oct 03, 2013
7.815
7.823
7.662
7.792
169,380
-0.02(-0.30%)
Oct 02, 2013
7.819
7.839
7.741
7.815
183,413
-0.02(-0.25%)
Oct 01, 2013
7.697
7.890
7.697
7.835
259,545
+0.02(+0.30%)
Sep 27, 2013
7.694
7.835
7.678
7.811
357,042
+0.11(+1.42%)
Sep 26, 2013
7.686
7.760
7.670
7.702
160,593
+0.04(+0.56%)
Sep 25, 2013
7.565
7.702
7.553
7.659
265,608
+0.06(+0.77%)
Sep 24, 2013
7.631
7.717
7.600
7.600
285,601
-0.07(-0.92%)
Sep 23, 2013
7.772
7.792
7.631
7.670
263,160
-0.15(-1.90%)
Sep 20, 2013
7.788
7.827
7.725
7.819
211,796
+0.06(+0.76%)
Sep 19, 2013
7.694
7.839
7.682
7.760
346,415
+0.10(+1.25%)
Sep 18, 2013
7.557
7.670
7.490
7.665
278,858
+0.13(+1.75%)
Sep 17, 2013
7.479
7.569
7.439
7.533
247,818
+0.07(+0.89%)
Sep 16, 2013
7.482
7.498
7.428
7.467
166,233
+0.05(+0.74%)
Sep 13, 2013
7.459
7.510
7.373
7.412
244,565
-0.01(-0.16%)
Sep 12, 2013
7.467
7.518
7.385
7.424
349,711
-0.05(-0.73%)
Sep 11, 2013
7.674
7.709
7.468
7.479
255,472
-0.17(-2.25%)
Sep 10, 2013
7.776
7.776
7.643
7.651
228,349
-0.09(-1.16%)
Sep 09, 2013
7.760
7.792
7.729
7.741
175,174
+0.01(+0.15%)
Sep 06, 2013
7.709
7.776
7.686
7.729
166,915
+0.02(+0.30%)
Sep 05, 2013
7.694
7.760
7.631
7.706
229,683
+0.09(+1.13%)
Sep 04, 2013
7.659
7.659
7.584
7.619
272,625
+0.00(+0.00%)
Sep 03, 2013
7.690
7.690
7.612
7.619
112,124
+0.03(+0.46%)
Aug 30, 2013
7.690
7.760
7.562
7.585
170,880
-0.12(-1.57%)
Aug 29, 2013
7.760
7.764
7.667
7.706
265,302
-0.03(-0.40%)
Aug 28, 2013
7.737
7.779
7.684
7.737
141,707
+0.05(+0.61%)
Aug 27, 2013
7.667
7.709
7.593
7.690
255,049
+0.04(+0.46%)
Aug 26, 2013
7.686
7.748
7.632
7.655
193,628
+0.02(+0.20%)
Aug 23, 2013
7.589
7.702
7.589
7.639
221,542
+0.05(+0.72%)
Aug 22, 2013
7.620
7.672
7.581
7.585
253,255
-0.02(-0.20%)
Aug 21, 2013
7.706
7.709
7.577
7.600
234,161
-0.10(-1.31%)
Aug 20, 2013
7.682
7.709
7.569
7.702
254,147
+0.11(+1.44%)
Aug 19, 2013
7.787
7.787
7.569
7.593
256,665
-0.16(-2.11%)
Aug 16, 2013
7.783
7.846
7.752
7.756
251,182
-0.04(-0.55%)
Aug 15, 2013
7.733
7.822
7.685
7.799
265,227
+0.02(+0.30%)
Aug 14, 2013
7.888
7.908
7.756
7.776
323,423
-0.09(-1.14%)
Aug 13, 2013
7.927
7.969
7.857
7.865
195,252
-0.12(-1.46%)
Aug 12, 2013
8.079
8.084
7.943
7.982
213,907
-0.11(-1.39%)
Aug 09, 2013
8.071
8.157
8.060
8.095
197,236
+0.03(+0.34%)
Aug 08, 2013
8.036
8.141
8.017
8.067
195,003
+0.01(+0.10%)
Aug 07, 2013
8.126
8.126
7.943
8.060
170,892
-0.11(-1.29%)
Aug 06, 2013
8.208
8.208
8.036
8.165
246,585
-0.03(-0.38%)
Aug 05, 2013
8.106
8.208
8.048
8.196
207,543
+0.08(+1.01%)
Aug 02, 2013
8.036
8.153
7.939
8.114
272,114
+0.08(+0.97%)
Aug 01, 2013
8.110
8.192
8.026
8.036
379,561
-0.05(-0.63%)
Jul 31, 2013
7.939
8.110
7.888
8.087
306,556
+0.18(+2.26%)
Jul 30, 2013
7.838
7.912
7.787
7.908
375,290
+0.07(+0.94%)
Jul 29, 2013
7.990
7.990
7.807
7.834
452,607
-0.16(-2.04%)
Jul 26, 2013
7.869
7.997
7.814
7.997
213,404
+0.13(+1.68%)
Jul 25, 2013
7.861
7.927
7.803
7.865
227,226
+0.02(+0.30%)
Jul 24, 2013
7.962
8.013
7.791
7.842
408,795
-0.11(-1.37%)
Jul 23, 2013
7.974
8.056
7.869
7.951
401,271
+0.02(+0.25%)
Jul 22, 2013
7.927
7.939
7.869
7.931
228,495
+0.04(+0.44%)
Jul 19, 2013
7.877
7.978
7.826
7.896
302,977
-0.04(-0.49%)
Jul 18, 2013
7.916
7.966
7.877
7.935
270,428
+0.04(+0.46%)
Jul 17, 2013
7.885
7.939
7.842
7.899
262,195
+0.02(+0.28%)
Jul 16, 2013
7.958
7.990
7.826
7.877
338,193
-0.05(-0.64%)
Jul 15, 2013
7.943
7.998
7.927
7.927
282,754
-0.05(-0.63%)
Jul 12, 2013
8.052
8.056
7.916
7.978
320,137
-0.03(-0.39%)
Jul 11, 2013
8.071
8.071
7.958
8.009
245,870
+0.04(+0.49%)
Jul 10, 2013
8.067
8.067
7.943
7.970
218,581
-0.07(-0.82%)
Jul 09, 2013
8.095
8.079
7.951
8.036
440,514
+0.00(+0.05%)
Jul 08, 2013
8.001
8.153
7.955
8.032
392,794
+0.07(+0.93%)
Jul 05, 2013
7.931
8.056
7.877
7.958
227,886
+0.10(+1.24%)
Jul 03, 2013
7.978
7.978
7.822
7.861
142,917
-0.08(-0.98%)
Jul 02, 2013
8.126
8.145
7.935
7.939
365,300
-0.18(-2.16%)
Jul 01, 2013
8.067
8.161
7.962
8.114
253,117
+0.15(+1.91%)
Jun 28, 2013
7.885
8.032
7.831
7.962
426,289
+0.15(+1.94%)
Jun 26, 2013
7.842
7.861
7.756
7.811
376,907
+0.03(+0.40%)
Jun 25, 2013
7.725
7.811
7.558
7.779
426,435
+0.17(+2.25%)
Jun 24, 2013
7.527
7.674
7.313
7.608
397,566
-0.04(-0.46%)
Jun 21, 2013
7.686
7.737
7.534
7.643
386,648
+0.11(+1.50%)
Jun 20, 2013
7.768
7.776
7.491
7.530
390,895
-0.25(-3.15%)
Jun 19, 2013
7.853
7.878
7.760
7.776
388,020
-0.10(-1.28%)
Jun 18, 2013
7.900
7.927
7.791
7.877
610,729
+0.02(+0.25%)
Jun 17, 2013
7.900
7.939
7.830
7.857
327,401
+0.04(+0.50%)
Jun 14, 2013
7.881
7.908
7.764
7.818
476,090
+0.03(+0.35%)
Jun 13, 2013
7.706
7.875
7.663
7.791
357,313
+0.17(+2.20%)
Jun 12, 2013
7.842
7.842
7.573
7.623
425,235
-0.14(-1.86%)
Jun 11, 2013
7.787
7.853
7.100
7.768
745,678
-0.18(-2.20%)
Jun 10, 2013
8.079
8.083
7.842
7.943
366,510
-0.12(-1.54%)
Jun 07, 2013
7.951
8.075
7.920
8.067
393,000
+0.14(+1.77%)
Jun 06, 2013
7.900
8.001
7.845
7.927
261,473
+0.08(+1.04%)
Jun 05, 2013
7.997
8.009
7.811
7.846
474,990
-0.16(-1.95%)
Jun 04, 2013
8.208
8.208
7.842
8.001
597,059
-0.22(-2.70%)
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.