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
Affimed Ord Shs
(NQ:
AFMD
)
5.250
-0.190 (-3.49%)
Streaming Delayed Price
Updated: 4:00 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 29, 2016
4.210
4.280
3.950
4.050
181,460
-0.22(-5.15%)
Apr 28, 2016
4.260
4.520
4.160
4.270
148,123
-0.05(-1.16%)
Apr 27, 2016
4.600
4.600
4.290
4.320
213,030
-0.24(-5.26%)
Apr 26, 2016
4.800
4.840
4.460
4.560
237,606
-0.22(-4.60%)
Apr 25, 2016
4.440
5.000
4.410
4.780
378,209
+0.34(+7.66%)
Apr 22, 2016
4.270
4.470
4.170
4.440
645,013
+0.19(+4.47%)
Apr 21, 2016
4.220
4.350
4.160
4.250
124,828
+0.04(+0.95%)
Apr 20, 2016
4.290
4.360
4.150
4.210
114,047
-0.07(-1.64%)
Apr 19, 2016
4.420
4.470
4.100
4.280
175,135
-0.18(-4.04%)
Apr 18, 2016
4.470
4.570
4.400
4.460
197,626
+0.03(+0.68%)
Apr 15, 2016
4.470
4.630
4.420
4.430
171,260
-0.07(-1.56%)
Apr 14, 2016
4.560
4.700
4.340
4.500
178,291
-0.03(-0.66%)
Apr 13, 2016
4.750
4.750
4.480
4.530
247,355
-0.06(-1.31%)
Apr 12, 2016
4.470
4.690
4.195
4.590
265,502
+0.27(+6.25%)
Apr 11, 2016
4.300
4.540
4.180
4.320
187,817
+0.10(+2.37%)
Apr 08, 2016
4.360
4.370
4.140
4.220
118,983
-0.03(-0.71%)
Apr 07, 2016
4.360
4.578
4.080
4.250
190,971
-0.13(-2.97%)
Apr 06, 2016
4.030
4.430
3.970
4.380
200,855
+0.37(+9.23%)
Apr 05, 2016
4.160
4.430
3.920
4.010
241,816
-0.20(-4.75%)
Apr 04, 2016
4.190
4.430
4.080
4.210
266,184
+0.09(+2.18%)
Apr 01, 2016
3.750
4.160
3.750
4.120
382,590
+0.38(+10.16%)
Mar 31, 2016
3.620
3.940
3.580
3.740
306,449
+0.05(+1.36%)
Mar 30, 2016
3.810
3.950
3.520
3.690
254,405
+0.00(+0.00%)
Mar 29, 2016
3.550
3.800
3.400
3.690
153,631
+0.10(+2.79%)
Mar 28, 2016
3.740
3.830
3.520
3.590
187,791
-0.13(-3.49%)
Mar 24, 2016
3.810
3.720
3.720
3.720
114,400
-0.03(-0.80%)
Mar 23, 2016
3.840
4.000
3.620
3.750
329,372
-0.18(-4.58%)
Mar 22, 2016
3.820
4.140
3.811
3.930
260,061
+0.06(+1.55%)
Mar 21, 2016
3.950
4.180
3.810
3.870
201,864
-0.09(-2.27%)
Mar 18, 2016
3.930
4.000
3.810
3.960
374,796
+0.11(+2.86%)
Mar 17, 2016
3.670
3.954
3.500
3.850
201,143
+0.15(+4.05%)
Mar 16, 2016
3.640
3.820
3.520
3.700
137,125
+0.02(+0.54%)
Mar 15, 2016
3.930
4.008
3.584
3.680
256,344
-0.36(-8.91%)
Mar 14, 2016
3.960
4.230
3.870
4.040
178,299
+0.06(+1.51%)
Mar 11, 2016
3.770
4.010
3.620
3.980
211,908
+0.24(+6.42%)
Mar 10, 2016
4.000
4.040
3.650
3.740
175,403
-0.21(-5.32%)
Mar 09, 2016
4.070
4.070
3.818
3.950
211,117
-0.12(-2.95%)
Mar 08, 2016
4.360
4.420
4.030
4.070
296,747
-0.36(-8.13%)
Mar 07, 2016
4.200
4.580
4.130
4.430
287,733
+0.19(+4.48%)
Mar 04, 2016
3.950
4.080
3.800
4.240
316,922
+0.30(+7.61%)
Mar 03, 2016
3.870
4.110
3.780
3.940
373,293
+0.08(+2.07%)
Mar 02, 2016
3.650
3.940
3.470
3.860
226,493
+0.18(+4.89%)
Mar 01, 2016
3.220
3.690
3.100
3.680
376,253
+0.49(+15.36%)
Feb 29, 2016
3.290
3.330
3.150
3.190
73,308
-0.09(-2.74%)
Feb 26, 2016
3.210
3.300
3.150
3.280
119,296
+0.13(+4.13%)
Feb 25, 2016
3.230
3.350
3.100
3.150
71,380
-0.10(-3.08%)
Feb 24, 2016
2.970
3.310
2.900
3.250
90,695
+0.23(+7.62%)
Feb 23, 2016
3.250
3.300
2.990
3.020
1,078,725
-0.21(-6.50%)
Feb 22, 2016
3.280
3.410
3.170
3.230
152,555
-0.09(-2.71%)
Feb 19, 2016
3.220
3.360
3.140
3.320
92,159
+0.08(+2.47%)
Feb 18, 2016
3.420
3.420
3.200
3.240
148,234
-0.16(-4.71%)
Feb 17, 2016
3.240
3.440
3.220
3.400
118,873
+0.18(+5.59%)
Feb 16, 2016
3.200
3.280
3.140
3.220
77,702
+0.06(+1.90%)
Feb 12, 2016
2.910
3.160
3.160
3.160
191,100
+0.29(+10.10%)
Feb 11, 2016
2.850
3.010
2.760
2.870
255,124
-0.04(-1.37%)
Feb 10, 2016
3.090
3.220
2.870
2.910
212,358
-0.16(-5.21%)
Feb 09, 2016
2.880
3.160
2.810
3.070
294,244
+0.08(+2.68%)
Feb 08, 2016
3.140
3.160
2.880
2.990
282,768
-0.21(-6.56%)
Feb 05, 2016
3.280
3.420
3.110
3.200
254,175
-0.12(-3.61%)
Feb 04, 2016
3.320
3.600
3.250
3.320
142,742
+0.02(+0.61%)
Feb 03, 2016
3.340
3.520
3.050
3.300
206,900
+0.00(+0.00%)
Feb 02, 2016
3.410
3.440
3.240
3.300
191,230
-0.15(-4.35%)
Feb 01, 2016
3.340
3.520
3.250
3.450
161,600
+0.13(+3.92%)
Jan 29, 2016
3.180
3.450
3.150
3.320
431,581
+0.15(+4.73%)
Jan 28, 2016
3.520
3.740
3.120
3.170
376,449
-0.27(-7.85%)
Jan 27, 2016
3.790
3.860
3.340
3.440
417,141
-0.42(-10.88%)
Jan 26, 2016
3.840
4.050
3.718
3.860
559,947
-0.14(-3.50%)
Jan 25, 2016
4.680
5.100
3.884
4.000
3,015,244
+0.30(+8.11%)
Jan 22, 2016
3.450
3.730
3.410
3.700
261,868
+0.23(+6.63%)
Jan 21, 2016
3.390
3.725
3.270
3.470
391,420
+0.13(+3.89%)
Jan 20, 2016
3.080
3.430
2.950
3.340
474,843
+0.13(+4.05%)
Jan 19, 2016
3.710
3.780
3.000
3.210
663,388
-0.43(-11.81%)
Jan 15, 2016
3.610
3.640
3.640
3.640
535,800
-0.18(-4.71%)
Jan 14, 2016
3.830
4.040
3.320
3.820
542,475
-0.02(-0.52%)
Jan 13, 2016
4.420
4.622
3.800
3.840
414,080
-0.58(-13.12%)
Jan 12, 2016
4.580
4.810
4.105
4.420
430,091
-0.07(-1.56%)
Jan 11, 2016
5.060
5.700
4.230
4.490
532,732
-0.56(-11.09%)
Jan 08, 2016
5.540
5.750
5.050
5.050
229,642
-0.42(-7.68%)
Jan 07, 2016
5.850
5.941
5.200
5.470
483,172
-0.30(-5.20%)
Jan 06, 2016
6.190
6.200
5.635
5.770
269,156
-0.48(-7.68%)
Jan 05, 2016
6.690
6.690
6.150
6.250
410,332
-0.44(-6.58%)
Jan 04, 2016
7.080
7.140
6.640
6.690
330,830
-0.43(-6.04%)
Dec 31, 2015
7.080
7.120
7.120
7.120
183,500
+0.04(+0.56%)
Dec 30, 2015
7.110
7.300
7.010
7.080
210,288
-0.05(-0.70%)
Dec 29, 2015
7.240
7.390
7.100
7.130
121,179
-0.06(-0.83%)
Dec 28, 2015
7.350
7.410
7.130
7.190
168,676
-0.20(-2.71%)
Dec 24, 2015
7.500
7.390
7.390
7.390
67,600
-0.19(-2.51%)
Dec 23, 2015
7.710
7.980
7.430
7.580
278,119
-0.10(-1.30%)
Dec 22, 2015
7.600
7.770
7.270
7.680
256,887
+0.09(+1.19%)
Dec 21, 2015
7.860
7.985
7.240
7.590
271,161
-0.12(-1.56%)
Dec 18, 2015
7.500
8.260
7.380
7.710
1,355,614
+0.19(+2.53%)
Dec 17, 2015
7.200
7.890
7.100
7.520
639,009
+0.32(+4.44%)
Dec 16, 2015
6.790
7.250
6.720
7.200
231,324
+0.49(+7.30%)
Dec 15, 2015
7.110
7.170
6.670
6.710
265,688
-0.31(-4.42%)
Dec 14, 2015
6.730
7.130
6.730
7.020
321,713
+0.28(+4.15%)
Dec 11, 2015
7.030
7.250
6.715
6.740
202,351
-0.45(-6.26%)
Dec 10, 2015
6.980
7.250
6.800
7.190
310,804
+0.32(+4.66%)
Dec 09, 2015
6.880
7.100
6.760
6.870
202,761
-0.08(-1.15%)
Dec 08, 2015
6.810
7.140
6.690
6.950
247,308
+0.05(+0.72%)
Dec 07, 2015
7.390
7.500
6.810
6.900
312,445
-0.41(-5.61%)
Dec 04, 2015
6.890
7.360
6.600
7.310
381,980
+0.67(+10.09%)
Dec 03, 2015
7.060
7.120
6.590
6.640
397,333
-0.38(-5.41%)
Dec 02, 2015
7.230
7.230
6.853
7.020
253,109
-0.16(-2.23%)
Dec 01, 2015
7.500
7.630
6.700
7.180
705,365
-0.28(-3.75%)
Nov 30, 2015
7.080
7.730
7.000
7.460
872,007
+0.47(+6.72%)
Nov 27, 2015
6.840
7.330
6.800
6.990
128,083
+0.15(+2.19%)
Nov 25, 2015
6.250
6.840
6.840
6.840
282,100
+0.56(+8.92%)
Nov 24, 2015
6.180
6.410
6.080
6.280
100,896
+0.07(+1.13%)
Nov 23, 2015
5.930
6.350
5.900
6.210
140,020
+0.24(+4.02%)
Nov 20, 2015
5.930
6.180
5.830
5.970
145,720
+0.02(+0.34%)
Nov 19, 2015
6.210
6.275
5.910
5.950
142,005
-0.10(-1.65%)
Nov 18, 2015
5.900
6.410
5.750
6.050
424,260
+0.15(+2.54%)
Nov 17, 2015
6.130
6.300
5.840
5.900
134,097
-0.18(-2.96%)
Nov 16, 2015
6.020
6.217
5.800
6.080
175,052
+0.04(+0.66%)
Nov 13, 2015
6.220
6.450
6.010
6.040
181,971
-0.21(-3.36%)
Nov 12, 2015
6.400
6.512
6.210
6.250
152,006
-0.17(-2.65%)
Nov 11, 2015
6.450
6.536
6.200
6.420
182,497
-0.03(-0.47%)
Nov 10, 2015
6.250
6.520
6.050
6.450
249,657
+0.04(+0.62%)
Nov 09, 2015
6.380
6.580
6.290
6.410
255,014
-0.03(-0.47%)
Nov 06, 2015
6.420
6.690
6.220
6.440
335,603
+0.03(+0.47%)
Nov 05, 2015
6.430
6.450
6.150
6.410
135,945
-0.04(-0.62%)
Nov 04, 2015
6.560
6.560
6.250
6.450
166,243
-0.07(-1.07%)
Nov 03, 2015
6.540
6.700
6.270
6.520
279,441
-0.01(-0.15%)
Nov 02, 2015
6.360
6.740
6.170
6.530
295,232
+0.19(+3.00%)
Oct 30, 2015
6.430
6.500
6.160
6.340
147,847
-0.11(-1.71%)
Oct 29, 2015
6.030
6.680
5.860
6.450
1,103,438
+0.39(+6.44%)
Oct 28, 2015
6.260
6.340
5.900
6.060
1,264,463
-0.23(-3.66%)
Oct 27, 2015
6.550
6.750
6.250
6.290
354,403
-0.34(-5.13%)
Oct 26, 2015
6.890
7.150
6.570
6.630
228,180
-0.27(-3.91%)
Oct 23, 2015
6.980
7.180
6.700
6.900
402,539
+0.05(+0.73%)
Oct 22, 2015
7.130
7.289
6.694
6.850
293,442
-0.26(-3.66%)
Oct 21, 2015
7.340
7.370
6.690
7.110
400,081
-0.13(-1.80%)
Oct 20, 2015
7.540
7.760
7.130
7.240
297,555
-0.33(-4.36%)
Oct 19, 2015
7.060
7.580
6.790
7.570
307,022
+0.51(+7.22%)
Oct 16, 2015
7.650
8.000
6.860
7.060
835,755
-0.57(-7.47%)
Oct 15, 2015
6.220
8.420
6.210
7.630
2,251,755
+1.49(+24.27%)
Oct 14, 2015
6.160
6.370
6.010
6.140
128,142
+0.05(+0.82%)
Oct 13, 2015
6.690
6.710
6.050
6.090
182,134
-0.65(-9.64%)
Oct 12, 2015
6.930
6.960
6.480
6.740
150,763
-0.10(-1.46%)
Oct 09, 2015
6.520
6.900
6.500
6.840
109,995
+0.29(+4.43%)
Oct 08, 2015
6.730
6.730
6.250
6.550
130,074
-0.14(-2.09%)
Oct 07, 2015
6.710
6.950
6.510
6.690
232,502
-0.01(-0.15%)
Oct 06, 2015
7.360
7.360
6.610
6.700
224,709
-0.74(-9.95%)
Oct 05, 2015
7.170
7.550
6.730
7.440
206,629
+0.34(+4.79%)
Oct 02, 2015
6.330
7.250
5.991
7.100
192,165
+0.58(+8.90%)
Oct 01, 2015
6.180
6.540
5.800
6.520
179,535
+0.35(+5.67%)
Sep 30, 2015
6.170
6.510
6.070
6.170
258,354
+0.13(+2.15%)
Sep 29, 2015
6.570
6.870
5.830
6.040
241,978
-0.56(-8.48%)
Sep 28, 2015
6.960
6.990
6.390
6.600
261,086
-0.35(-5.04%)
Sep 25, 2015
7.930
8.038
6.900
6.950
262,505
-0.90(-11.46%)
Sep 24, 2015
7.850
7.918
7.470
7.850
178,089
-0.02(-0.25%)
Sep 23, 2015
7.650
8.060
7.600
7.870
118,823
+0.23(+3.01%)
Sep 22, 2015
7.700
7.700
7.300
7.640
157,309
-0.20(-2.55%)
Sep 21, 2015
8.600
8.610
7.601
7.840
237,541
-0.65(-7.66%)
Sep 18, 2015
8.200
8.630
8.177
8.490
183,262
+0.14(+1.68%)
Sep 17, 2015
7.970
8.510
7.930
8.350
125,208
+0.31(+3.86%)
Sep 16, 2015
8.070
8.260
7.780
8.040
149,562
-0.03(-0.37%)
Sep 15, 2015
8.330
8.439
8.000
8.070
184,980
-0.02(-0.25%)
Sep 14, 2015
8.340
8.509
7.880
8.090
266,143
-0.25(-3.00%)
Sep 11, 2015
8.150
8.450
7.770
8.340
251,815
+0.20(+2.46%)
Sep 10, 2015
8.430
8.680
7.750
8.140
451,652
-0.29(-3.44%)
Sep 09, 2015
10.28
10.62
8.280
8.430
625,863
-2.04(-19.48%)
Sep 08, 2015
9.500
10.49
9.480
10.47
201,816
+1.21(+13.07%)
Sep 04, 2015
9.270
9.260
9.260
9.260
96,600
-0.16(-1.70%)
Sep 03, 2015
10.23
10.35
9.390
9.420
115,981
-0.87(-8.45%)
Sep 02, 2015
10.28
10.60
9.960
10.29
225,141
+0.18(+1.78%)
Sep 01, 2015
9.820
10.19
9.620
10.11
144,904
+0.03(+0.30%)
Aug 31, 2015
10.11
10.64
10.04
10.08
142,307
-0.35(-3.36%)
Aug 28, 2015
10.05
10.70
9.420
10.43
169,172
+0.29(+2.86%)
Aug 27, 2015
10.11
10.54
9.800
10.14
163,223
+0.10(+1.00%)
Aug 26, 2015
9.780
10.10
8.950
10.04
302,798
+0.48(+5.02%)
Aug 25, 2015
10.12
10.28
9.500
9.560
200,077
-0.18(-1.85%)
Aug 24, 2015
8.870
10.80
7.950
9.740
279,596
-0.04(-0.41%)
Aug 21, 2015
10.13
10.35
9.430
9.780
252,476
-0.32(-3.17%)
Aug 20, 2015
10.85
11.09
10.07
10.10
250,171
-0.89(-8.10%)
Aug 19, 2015
11.25
11.39
10.69
10.99
353,242
-0.40(-3.51%)
Aug 18, 2015
11.82
12.36
11.34
11.39
165,322
-0.70(-5.79%)
Aug 17, 2015
10.96
12.76
10.88
12.09
219,762
+0.94(+8.43%)
Aug 14, 2015
12.23
12.44
11.10
11.15
535,790
-1.45(-11.51%)
Aug 13, 2015
12.97
13.64
12.42
12.60
160,115
-0.38(-2.93%)
Aug 12, 2015
12.91
13.06
12.00
12.98
156,937
+0.06(+0.46%)
Aug 11, 2015
13.15
13.55
12.62
12.92
160,018
-0.63(-4.65%)
Aug 10, 2015
13.27
14.08
13.23
13.55
218,342
+0.33(+2.50%)
Aug 07, 2015
14.20
14.20
13.04
13.22
203,202
-1.01(-7.10%)
Aug 06, 2015
15.07
16.46
14.21
14.23
289,861
-0.47(-3.20%)
Aug 05, 2015
14.90
15.57
14.08
14.70
258,049
-0.42(-2.78%)
Aug 04, 2015
15.82
16.44
14.40
15.12
405,997
-0.94(-5.85%)
Aug 03, 2015
16.53
17.46
16.00
16.06
183,668
-0.35(-2.13%)
Jul 31, 2015
15.88
16.67
15.69
16.41
165,477
+0.39(+2.43%)
Jul 30, 2015
16.27
16.58
15.83
16.02
110,349
-0.34(-2.08%)
Jul 29, 2015
16.96
17.79
16.35
16.36
106,147
-0.64(-3.76%)
Jul 28, 2015
16.42
17.20
15.81
17.00
193,190
+0.79(+4.87%)
Jul 27, 2015
15.90
16.43
15.71
16.21
153,235
-0.04(-0.25%)
Jul 24, 2015
17.04
17.54
15.79
16.25
264,733
-1.36(-7.72%)
Jul 23, 2015
18.52
19.00
17.58
17.61
271,482
-0.90(-4.86%)
Jul 22, 2015
17.15
18.57
16.65
18.51
433,178
+1.09(+6.26%)
Jul 21, 2015
18.18
18.19
17.01
17.42
240,391
-0.76(-4.18%)
Jul 20, 2015
22.26
22.40
16.60
18.18
1,074,341
-3.75(-17.10%)
Jul 17, 2015
20.70
24.20
20.51
21.93
871,287
+1.13(+5.43%)
Jul 16, 2015
18.75
21.00
18.72
20.80
388,175
+2.44(+13.29%)
Jul 15, 2015
17.48
19.04
17.12
18.36
322,989
+1.06(+6.13%)
Jul 14, 2015
16.70
17.50
16.46
17.30
236,135
+0.79(+4.78%)
Jul 13, 2015
16.07
16.95
15.95
16.51
174,975
+0.62(+3.90%)
Jul 10, 2015
16.63
16.89
15.57
15.89
326,093
-0.14(-0.87%)
Jul 09, 2015
14.48
16.51
14.40
16.03
332,262
+1.54(+10.63%)
Jul 08, 2015
14.56
14.88
14.05
14.49
188,197
-0.21(-1.43%)
Jul 07, 2015
14.62
14.82
13.90
14.70
200,850
+0.21(+1.45%)
Jul 06, 2015
14.34
15.00
14.14
14.49
227,902
-0.01(-0.07%)
Jul 02, 2015
14.51
14.50
14.50
14.50
274,700
+0.03(+0.21%)
Jul 01, 2015
13.96
14.50
13.51
14.47
222,380
+1.00(+7.42%)
Jun 30, 2015
12.72
13.52
12.70
13.47
206,109
+0.85(+6.74%)
Jun 29, 2015
12.66
12.80
12.24
12.62
348,763
-0.13(-1.02%)
Jun 26, 2015
13.17
13.53
12.50
12.75
2,099,169
-0.48(-3.63%)
Jun 25, 2015
13.34
13.75
12.60
13.23
721,282
+0.00(+0.00%)
Jun 24, 2015
12.64
13.29
12.42
13.23
286,537
+0.55(+4.34%)
Jun 23, 2015
12.61
13.00
12.40
12.68
341,417
+0.11(+0.88%)
Jun 22, 2015
12.19
13.10
12.07
12.57
198,391
+0.44(+3.63%)
Jun 19, 2015
11.90
12.16
11.37
12.13
130,940
+0.35(+2.97%)
Jun 18, 2015
12.01
12.34
11.65
11.78
132,592
-0.23(-1.92%)
Jun 17, 2015
12.08
12.08
11.60
12.01
69,784
-0.16(-1.31%)
Jun 16, 2015
12.30
12.50
11.87
12.17
162,262
-0.18(-1.46%)
Jun 15, 2015
11.52
12.35
10.90
12.35
254,312
+0.82(+7.11%)
Jun 12, 2015
11.11
11.62
11.03
11.53
164,163
+0.33(+2.95%)
Jun 11, 2015
11.66
11.66
11.04
11.20
110,366
-0.46(-3.95%)
Jun 10, 2015
11.75
11.75
10.87
11.66
294,746
-0.06(-0.51%)
Jun 09, 2015
12.35
12.36
11.43
11.72
165,249
-0.72(-5.79%)
Jun 08, 2015
12.28
12.77
12.01
12.44
214,693
+0.30(+2.47%)
Jun 05, 2015
11.14
12.33
11.00
12.14
169,023
+0.79(+6.96%)
Jun 04, 2015
11.17
11.45
10.88
11.35
91,574
-0.03(-0.26%)
Jun 03, 2015
11.01
11.45
10.89
11.38
175,358
+0.21(+1.88%)
Jun 02, 2015
10.75
11.32
10.54
11.17
215,865
+0.40(+3.71%)
Jun 01, 2015
10.87
11.06
10.52
10.77
283,926
+0.34(+3.26%)
May 29, 2015
10.18
10.47
9.770
10.43
244,377
+0.34(+3.37%)
May 28, 2015
10.00
10.45
9.500
10.09
263,783
+0.00(+0.00%)
May 27, 2015
9.980
10.21
9.530
10.09
260,393
+0.48(+4.99%)
May 26, 2015
8.840
9.720
8.760
9.610
249,059
+0.74(+8.34%)
May 22, 2015
9.120
8.870
8.870
8.870
190,100
-0.23(-2.53%)
May 21, 2015
8.800
9.460
8.790
9.100
325,545
+0.50(+5.81%)
May 20, 2015
8.220
9.050
8.000
8.600
309,310
+0.39(+4.75%)
May 19, 2015
8.090
8.730
7.900
8.210
218,936
+0.12(+1.48%)
May 18, 2015
8.330
8.700
7.900
8.090
223,385
-0.26(-3.11%)
May 15, 2015
7.540
8.740
7.510
8.350
384,597
+0.81(+10.74%)
May 14, 2015
7.880
7.880
7.500
7.540
152,447
-0.17(-2.20%)
May 13, 2015
7.590
7.880
7.280
7.710
144,572
+0.10(+1.31%)
May 12, 2015
7.590
7.810
7.330
7.610
141,150
-0.05(-0.65%)
May 11, 2015
7.840
7.990
7.610
7.660
99,898
-0.18(-2.30%)
May 08, 2015
7.780
8.000
7.500
7.840
247,376
+0.19(+2.48%)
May 07, 2015
7.170
7.700
7.140
7.650
1,140,675
-0.21(-2.67%)
May 06, 2015
8.000
8.420
7.810
7.860
98,968
-0.21(-2.60%)
May 05, 2015
8.250
8.380
7.800
8.070
156,587
-0.61(-7.03%)
May 04, 2015
8.260
8.750
8.150
8.680
87,102
+0.42(+5.08%)
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.