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
Golub Capital Bdc
(NQ:
GBDC
)
16.39
-0.04 (-0.24%)
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 (%)
Jun 30, 2016
8.953
8.961
8.884
8.918
430,126
-0.00(-0.06%)
Jun 29, 2016
8.904
8.938
8.844
8.923
436,012
+0.05(+0.61%)
Jun 28, 2016
8.765
8.879
8.726
8.869
562,167
+0.15(+1.70%)
Jun 27, 2016
8.701
8.785
8.642
8.721
502,233
-0.02(-0.23%)
Jun 24, 2016
8.593
8.741
8.538
8.741
330,264
+0.08(+0.91%)
Jun 23, 2016
8.667
8.672
8.627
8.662
171,566
+0.05(+0.57%)
Jun 22, 2016
8.588
8.662
8.588
8.612
184,997
+0.03(+0.34%)
Jun 21, 2016
8.632
8.632
8.573
8.583
278,309
-0.03(-0.34%)
Jun 20, 2016
8.563
8.642
8.553
8.612
446,909
+0.09(+1.04%)
Jun 17, 2016
8.489
8.533
8.464
8.524
253,900
+0.02(+0.23%)
Jun 16, 2016
8.479
8.509
8.430
8.504
144,847
+0.00(+0.00%)
Jun 15, 2016
8.454
8.563
8.454
8.504
198,708
+0.03(+0.41%)
Jun 14, 2016
8.474
8.524
8.415
8.469
178,856
-0.03(-0.35%)
Jun 13, 2016
8.494
8.543
8.484
8.499
514,039
-0.01(-0.12%)
Jun 10, 2016
8.454
8.553
8.454
8.509
179,429
+0.01(+0.17%)
Jun 09, 2016
8.494
8.558
8.440
8.494
484,375
-0.00(-0.06%)
Jun 08, 2016
8.514
8.558
8.474
8.499
357,548
-0.02(-0.29%)
Jun 07, 2016
8.533
8.558
8.489
8.524
177,920
+0.00(+0.00%)
Jun 06, 2016
8.573
8.607
8.514
8.524
167,748
-0.02(-0.23%)
Jun 03, 2016
8.538
8.563
8.504
8.543
162,383
+0.02(+0.23%)
Jun 02, 2016
8.484
8.533
8.440
8.524
221,427
+0.00(+0.00%)
Jun 01, 2016
8.441
8.533
8.388
8.524
314,060
+0.12(+1.38%)
May 31, 2016
8.465
8.465
8.378
8.407
254,244
-0.02(-0.29%)
May 27, 2016
8.383
8.431
8.431
8.431
205,543
+0.08(+0.93%)
May 26, 2016
8.364
8.364
8.310
8.354
123,330
+0.01(+0.12%)
May 25, 2016
8.359
8.378
8.286
8.344
140,421
+0.02(+0.29%)
May 24, 2016
8.344
8.356
8.281
8.320
173,048
+0.02(+0.23%)
May 23, 2016
8.218
8.310
8.199
8.301
123,844
+0.14(+1.72%)
May 20, 2016
8.180
8.240
8.129
8.160
133,665
+0.00(+0.00%)
May 19, 2016
8.281
8.349
8.097
8.160
388,533
-0.09(-1.12%)
May 18, 2016
8.320
8.349
8.238
8.252
238,017
-0.04(-0.47%)
May 17, 2016
8.373
8.373
8.272
8.291
169,602
-0.05(-0.64%)
May 16, 2016
8.339
8.383
8.286
8.344
202,328
+0.01(+0.12%)
May 13, 2016
8.301
8.364
8.262
8.335
289,065
+0.06(+0.70%)
May 12, 2016
8.281
8.364
8.243
8.276
160,749
-0.02(-0.23%)
May 11, 2016
8.272
8.422
8.272
8.296
189,036
-0.06(-0.75%)
May 10, 2016
8.315
8.359
8.170
8.359
340,407
+0.10(+1.17%)
May 09, 2016
8.344
8.359
8.189
8.262
339,400
-0.04(-0.47%)
May 06, 2016
8.310
8.368
8.092
8.301
443,456
-0.06(-0.75%)
May 05, 2016
8.427
8.427
8.359
8.364
134,994
-0.04(-0.52%)
May 04, 2016
8.422
8.422
8.373
8.407
156,384
-0.01(-0.17%)
May 03, 2016
8.480
8.480
8.344
8.422
100,051
-0.04(-0.52%)
May 02, 2016
8.480
8.514
8.436
8.465
127,457
-0.04(-0.46%)
Apr 29, 2016
8.436
8.509
8.407
8.504
310,542
+0.03(+0.40%)
Apr 28, 2016
8.514
8.514
8.412
8.470
341,536
+0.03(+0.40%)
Apr 27, 2016
8.441
8.480
8.412
8.436
143,647
-0.04(-0.46%)
Apr 26, 2016
8.441
8.499
8.441
8.475
123,363
+0.00(+0.06%)
Apr 25, 2016
8.431
8.490
8.359
8.470
338,515
+0.07(+0.81%)
Apr 22, 2016
8.373
8.436
8.368
8.402
89,987
+0.03(+0.35%)
Apr 21, 2016
8.407
8.427
8.364
8.373
179,297
-0.07(-0.80%)
Apr 20, 2016
8.475
8.475
8.383
8.441
193,576
+0.00(+0.00%)
Apr 19, 2016
8.398
8.499
8.378
8.441
221,508
+0.06(+0.69%)
Apr 18, 2016
8.431
8.451
8.383
8.383
91,095
-0.05(-0.57%)
Apr 15, 2016
8.373
8.475
8.359
8.431
184,374
+0.04(+0.46%)
Apr 14, 2016
8.451
8.451
8.393
8.393
157,802
-0.04(-0.52%)
Apr 13, 2016
8.465
8.465
8.407
8.436
193,299
+0.02(+0.23%)
Apr 12, 2016
8.407
8.431
8.335
8.417
135,910
+0.06(+0.70%)
Apr 11, 2016
8.310
8.431
8.310
8.359
172,730
+0.05(+0.64%)
Apr 08, 2016
8.344
8.398
8.281
8.306
153,757
-0.03(-0.41%)
Apr 07, 2016
8.407
8.407
8.306
8.339
185,961
-0.06(-0.69%)
Apr 06, 2016
8.364
8.422
8.315
8.398
135,163
+0.07(+0.81%)
Apr 05, 2016
8.354
8.393
8.315
8.330
120,666
-0.04(-0.46%)
Apr 04, 2016
8.431
8.431
8.349
8.368
116,883
-0.06(-0.75%)
Apr 01, 2016
8.388
8.436
8.373
8.431
146,080
+0.04(+0.52%)
Mar 31, 2016
8.335
8.402
8.335
8.388
334,699
+0.03(+0.35%)
Mar 30, 2016
8.461
8.461
8.359
8.359
310,067
-0.06(-0.75%)
Mar 29, 2016
8.344
8.431
8.301
8.422
350,144
+0.11(+1.28%)
Mar 28, 2016
8.335
8.373
8.267
8.315
261,389
-0.02(-0.29%)
Mar 24, 2016
8.315
8.339
8.339
8.339
195,637
+0.07(+0.88%)
Mar 23, 2016
8.383
8.383
8.262
8.267
159,034
-0.10(-1.16%)
Mar 22, 2016
8.335
8.368
8.306
8.364
171,975
+0.00(+0.06%)
Mar 21, 2016
8.354
8.398
8.330
8.359
143,583
+0.00(+0.06%)
Mar 18, 2016
8.412
8.422
8.320
8.354
308,856
-0.04(-0.46%)
Mar 17, 2016
8.349
8.422
8.338
8.393
451,989
+0.03(+0.41%)
Mar 16, 2016
8.335
8.373
8.286
8.359
423,457
+0.05(+0.58%)
Mar 15, 2016
8.228
8.349
8.228
8.310
373,220
+0.05(+0.59%)
Mar 14, 2016
8.257
8.296
8.218
8.262
229,077
+0.01(+0.18%)
Mar 11, 2016
8.180
8.296
8.180
8.247
353,198
+0.07(+0.89%)
Mar 10, 2016
8.117
8.184
8.112
8.175
179,941
+0.05(+0.60%)
Mar 09, 2016
8.150
8.218
8.092
8.126
370,073
-0.04(-0.53%)
Mar 08, 2016
8.117
8.306
8.044
8.170
396,918
+0.00(+0.06%)
Mar 07, 2016
8.092
8.204
8.092
8.165
197,311
+0.06(+0.72%)
Mar 04, 2016
8.175
8.189
8.092
8.107
297,097
+0.01(+0.18%)
Mar 03, 2016
8.112
8.165
8.047
8.092
510,350
+0.05(+0.66%)
Mar 02, 2016
7.873
8.063
7.844
8.039
362,142
+0.14(+1.81%)
Mar 01, 2016
7.991
7.991
7.820
7.896
247,169
-0.03(-0.36%)
Feb 29, 2016
7.882
7.977
7.773
7.925
321,170
+0.07(+0.91%)
Feb 26, 2016
7.835
7.972
7.803
7.854
260,303
+0.09(+1.10%)
Feb 25, 2016
7.602
7.771
7.602
7.768
895,530
+0.13(+1.74%)
Feb 24, 2016
7.583
7.649
7.521
7.635
120,273
-0.02(-0.25%)
Feb 23, 2016
7.625
7.820
7.564
7.654
342,714
-0.03(-0.43%)
Feb 22, 2016
7.701
7.711
7.606
7.687
314,216
+0.01(+0.19%)
Feb 19, 2016
7.592
7.706
7.583
7.673
197,491
+0.03(+0.37%)
Feb 18, 2016
7.673
7.687
7.583
7.644
257,495
+0.02(+0.25%)
Feb 17, 2016
7.606
7.687
7.551
7.625
321,540
+0.06(+0.82%)
Feb 16, 2016
7.435
7.568
7.421
7.564
199,464
+0.14(+1.92%)
Feb 12, 2016
7.411
7.421
7.421
7.421
312,790
+0.05(+0.64%)
Feb 11, 2016
7.278
7.392
7.245
7.373
330,598
+0.04(+0.52%)
Feb 10, 2016
7.240
7.497
7.193
7.335
384,399
+0.10(+1.31%)
Feb 09, 2016
7.283
7.483
7.174
7.240
346,042
-0.08(-1.04%)
Feb 08, 2016
7.250
7.497
7.207
7.316
333,541
+0.00(+0.00%)
Feb 05, 2016
7.411
7.454
7.274
7.316
264,422
-0.09(-1.22%)
Feb 04, 2016
7.407
7.478
7.250
7.407
154,335
-0.01(-0.13%)
Feb 03, 2016
7.388
7.479
7.250
7.416
216,866
+0.06(+0.78%)
Feb 02, 2016
7.407
7.446
7.322
7.359
303,957
-0.13(-1.71%)
Feb 01, 2016
7.326
7.511
7.274
7.488
227,815
+0.10(+1.35%)
Jan 29, 2016
7.454
7.521
7.366
7.388
453,467
-0.02(-0.32%)
Jan 28, 2016
7.611
7.611
7.392
7.411
263,549
-0.15(-2.01%)
Jan 27, 2016
7.530
7.644
7.483
7.564
286,919
+0.03(+0.38%)
Jan 26, 2016
7.407
7.540
7.407
7.535
290,589
+0.12(+1.60%)
Jan 25, 2016
7.507
7.535
7.392
7.416
325,303
-0.14(-1.89%)
Jan 22, 2016
7.473
7.587
7.426
7.559
269,047
+0.13(+1.79%)
Jan 21, 2016
7.321
7.516
7.321
7.426
302,731
+0.09(+1.23%)
Jan 20, 2016
7.416
7.459
7.036
7.335
1,067,663
-0.16(-2.16%)
Jan 19, 2016
7.720
7.729
7.454
7.497
380,133
-0.14(-1.81%)
Jan 15, 2016
7.611
7.635
7.635
7.635
628,735
+0.01(+0.19%)
Jan 14, 2016
7.697
7.735
7.621
7.621
544,854
-0.09(-1.17%)
Jan 13, 2016
7.720
7.877
7.706
7.711
322,222
-0.02(-0.25%)
Jan 12, 2016
7.759
7.761
7.616
7.730
533,160
-0.02(-0.25%)
Jan 11, 2016
7.868
7.901
7.725
7.749
245,545
-0.10(-1.21%)
Jan 08, 2016
7.920
7.972
7.844
7.844
174,977
-0.05(-0.66%)
Jan 07, 2016
8.010
8.037
7.892
7.896
213,025
-0.15(-1.83%)
Jan 06, 2016
7.949
8.082
7.934
8.044
240,743
+0.08(+1.01%)
Jan 05, 2016
8.020
8.025
7.901
7.963
267,642
-0.03(-0.42%)
Jan 04, 2016
7.854
8.029
7.854
7.996
203,441
+0.09(+1.14%)
Dec 31, 2015
7.987
7.906
7.906
7.906
207,194
-0.10(-1.31%)
Dec 30, 2015
7.972
8.027
7.939
8.010
268,012
+0.04(+0.54%)
Dec 29, 2015
7.987
8.020
7.854
7.968
489,713
-0.00(-0.06%)
Dec 28, 2015
8.044
8.073
7.939
7.972
258,202
-0.12(-1.53%)
Dec 24, 2015
8.063
8.096
8.096
8.096
176,483
+0.07(+0.89%)
Dec 23, 2015
8.068
8.191
7.977
8.025
416,120
+0.00(+0.06%)
Dec 22, 2015
7.968
8.049
7.904
8.020
376,873
+0.06(+0.78%)
Dec 21, 2015
7.844
7.977
7.844
7.958
632,130
+0.16(+2.01%)
Dec 18, 2015
7.982
8.025
7.763
7.801
678,333
-0.20(-2.55%)
Dec 17, 2015
8.034
8.053
7.987
8.006
225,433
+0.00(+0.00%)
Dec 16, 2015
7.930
8.034
7.877
8.006
320,301
+0.15(+1.88%)
Dec 15, 2015
7.720
7.892
7.720
7.858
733,819
+0.19(+2.42%)
Dec 14, 2015
7.915
7.963
7.640
7.673
646,186
-0.22(-2.83%)
Dec 11, 2015
7.996
8.044
7.861
7.896
423,854
-0.10(-1.31%)
Dec 10, 2015
8.020
8.103
7.991
8.001
423,543
-0.00(-0.06%)
Dec 09, 2015
8.134
8.153
7.991
8.006
521,328
-0.10(-1.17%)
Dec 08, 2015
8.105
8.155
8.012
8.101
538,186
-0.02(-0.29%)
Dec 07, 2015
8.087
8.138
7.975
8.124
568,829
+0.03(+0.35%)
Dec 04, 2015
8.026
8.101
8.007
8.096
336,780
+0.10(+1.23%)
Dec 03, 2015
8.147
8.166
7.993
7.998
387,585
-0.11(-1.38%)
Dec 02, 2015
8.143
8.203
8.077
8.110
475,861
-0.04(-0.52%)
Dec 01, 2015
8.091
8.166
8.091
8.152
463,618
+0.03(+0.34%)
Nov 30, 2015
8.105
8.138
8.054
8.124
603,187
+0.03(+0.40%)
Nov 27, 2015
8.091
8.096
8.054
8.091
94,066
+0.04(+0.46%)
Nov 25, 2015
8.068
8.054
8.054
8.054
233,586
-0.00(-0.06%)
Nov 24, 2015
8.007
8.063
7.970
8.059
292,534
+0.02(+0.29%)
Nov 23, 2015
7.956
8.049
7.923
8.035
360,373
+0.09(+1.12%)
Nov 20, 2015
7.933
7.970
7.907
7.947
276,682
+0.02(+0.29%)
Nov 19, 2015
7.928
7.933
7.853
7.923
279,935
+0.00(+0.00%)
Nov 18, 2015
7.942
7.942
7.853
7.923
279,419
+0.03(+0.41%)
Nov 17, 2015
7.951
7.951
7.854
7.891
253,673
-0.02(-0.29%)
Nov 16, 2015
7.816
7.933
7.811
7.914
184,158
+0.07(+0.89%)
Nov 13, 2015
7.788
7.867
7.746
7.844
177,723
+0.04(+0.48%)
Nov 12, 2015
7.821
7.853
7.760
7.807
232,588
-0.08(-1.01%)
Nov 11, 2015
7.830
7.905
7.807
7.886
161,854
+0.03(+0.42%)
Nov 10, 2015
7.835
7.926
7.825
7.853
325,815
-0.03(-0.41%)
Nov 09, 2015
7.891
8.007
7.872
7.886
427,601
-0.07(-0.88%)
Nov 06, 2015
7.933
7.970
7.867
7.956
313,248
+0.04(+0.47%)
Nov 05, 2015
7.900
7.933
7.863
7.919
232,356
+0.03(+0.35%)
Nov 04, 2015
7.881
7.905
7.835
7.891
337,981
+0.01(+0.12%)
Nov 03, 2015
7.769
7.923
7.681
7.881
405,817
+0.13(+1.62%)
Nov 02, 2015
7.662
7.765
7.639
7.755
336,673
+0.12(+1.53%)
Oct 30, 2015
7.667
7.696
7.595
7.639
336,240
+0.00(+0.00%)
Oct 29, 2015
7.588
7.674
7.578
7.639
296,779
+0.04(+0.55%)
Oct 28, 2015
7.564
7.638
7.555
7.597
443,521
-0.00(-0.06%)
Oct 27, 2015
7.657
7.685
7.550
7.601
314,958
-0.10(-1.27%)
Oct 26, 2015
7.816
7.853
7.667
7.699
341,486
-0.12(-1.49%)
Oct 23, 2015
7.746
7.839
7.746
7.816
305,416
+0.07(+0.96%)
Oct 22, 2015
7.774
7.839
7.737
7.741
248,855
-0.02(-0.30%)
Oct 21, 2015
7.872
7.895
7.755
7.765
314,178
-0.10(-1.30%)
Oct 20, 2015
7.807
7.886
7.807
7.867
290,389
+0.03(+0.42%)
Oct 19, 2015
7.797
7.849
7.797
7.835
228,377
+0.02(+0.30%)
Oct 16, 2015
7.727
7.821
7.695
7.811
295,939
+0.10(+1.27%)
Oct 15, 2015
7.662
7.746
7.639
7.713
208,543
+0.07(+0.92%)
Oct 14, 2015
7.657
7.723
7.634
7.643
119,600
-0.03(-0.36%)
Oct 13, 2015
7.704
7.741
7.647
7.671
148,854
-0.07(-0.96%)
Oct 12, 2015
7.723
7.755
7.704
7.746
197,179
+0.05(+0.67%)
Oct 09, 2015
7.737
7.769
7.657
7.695
216,815
-0.04(-0.48%)
Oct 08, 2015
7.704
7.769
7.676
7.732
224,798
+0.00(+0.06%)
Oct 07, 2015
7.625
7.760
7.625
7.727
246,352
+0.13(+1.66%)
Oct 06, 2015
7.569
7.606
7.532
7.601
199,206
+0.02(+0.31%)
Oct 05, 2015
7.559
7.639
7.532
7.578
374,519
+0.06(+0.74%)
Oct 02, 2015
7.485
7.532
7.471
7.522
389,708
-0.01(-0.12%)
Oct 01, 2015
7.443
7.559
7.429
7.532
632,812
+0.07(+1.00%)
Sep 30, 2015
7.443
7.499
7.420
7.457
931,049
+0.04(+0.50%)
Sep 29, 2015
7.662
7.713
7.415
7.420
1,082,122
-0.21(-2.75%)
Sep 28, 2015
7.783
7.821
7.592
7.629
757,953
-0.19(-2.39%)
Sep 25, 2015
7.797
7.872
7.704
7.816
448,598
+0.07(+0.84%)
Sep 24, 2015
7.779
7.825
7.737
7.751
553,433
-0.07(-0.84%)
Sep 23, 2015
7.839
7.905
7.788
7.816
378,014
-0.02(-0.24%)
Sep 22, 2015
7.807
7.872
7.751
7.835
252,053
-0.01(-0.12%)
Sep 21, 2015
7.858
7.905
7.802
7.844
191,768
-0.01(-0.18%)
Sep 18, 2015
7.816
7.858
7.779
7.858
414,108
+0.03(+0.42%)
Sep 17, 2015
7.909
7.951
7.807
7.825
280,323
-0.11(-1.41%)
Sep 16, 2015
7.951
7.962
7.881
7.937
224,444
-0.00(-0.06%)
Sep 15, 2015
7.933
7.993
7.905
7.942
204,184
-0.01(-0.12%)
Sep 14, 2015
7.951
7.970
7.928
7.951
225,514
-0.00(-0.06%)
Sep 11, 2015
7.933
7.961
7.928
7.956
227,010
-0.00(-0.06%)
Sep 10, 2015
8.073
8.096
7.937
7.961
380,217
+0.02(+0.23%)
Sep 09, 2015
8.035
8.096
7.942
7.942
495,521
-0.05(-0.64%)
Sep 08, 2015
8.021
8.073
7.919
7.993
527,527
+0.03(+0.35%)
Sep 04, 2015
7.872
7.965
7.965
7.965
474,674
+0.07(+0.89%)
Sep 03, 2015
7.933
7.993
7.881
7.895
551,704
-0.07(-0.82%)
Sep 02, 2015
7.853
7.993
7.844
7.961
522,810
+0.14(+1.79%)
Sep 01, 2015
7.734
7.853
7.693
7.821
907,427
+0.14(+1.79%)
Aug 31, 2015
7.610
7.693
7.578
7.683
336,731
+0.06(+0.78%)
Aug 28, 2015
7.592
7.656
7.555
7.624
351,494
+0.03(+0.42%)
Aug 27, 2015
7.587
7.725
7.528
7.592
523,615
+0.05(+0.61%)
Aug 26, 2015
7.450
7.583
7.450
7.546
555,070
+0.10(+1.29%)
Aug 25, 2015
7.624
7.624
7.445
7.450
1,006,704
-0.10(-1.27%)
Aug 24, 2015
7.418
7.610
7.335
7.546
1,045,049
-0.02(-0.24%)
Aug 21, 2015
7.564
7.596
7.514
7.564
547,105
+0.02(+0.24%)
Aug 20, 2015
7.542
7.606
7.542
7.546
191,335
-0.05(-0.60%)
Aug 19, 2015
7.592
7.628
7.523
7.592
216,989
-0.02(-0.30%)
Aug 18, 2015
7.569
7.638
7.569
7.615
130,547
+0.04(+0.48%)
Aug 17, 2015
7.532
7.665
7.516
7.578
338,397
+0.02(+0.24%)
Aug 14, 2015
7.578
7.596
7.505
7.560
236,884
-0.05(-0.60%)
Aug 13, 2015
7.560
7.665
7.537
7.606
186,609
+0.04(+0.48%)
Aug 12, 2015
7.500
7.585
7.432
7.569
332,040
+0.01(+0.18%)
Aug 11, 2015
7.514
7.592
7.505
7.555
243,491
-0.03(-0.36%)
Aug 10, 2015
7.638
7.656
7.555
7.583
218,516
+0.07(+0.98%)
Aug 07, 2015
7.601
7.683
7.500
7.509
371,704
-0.10(-1.26%)
Aug 06, 2015
7.418
7.656
7.381
7.606
386,642
+0.25(+3.42%)
Aug 05, 2015
7.464
7.505
7.349
7.354
328,803
-0.10(-1.35%)
Aug 04, 2015
7.390
7.482
7.390
7.455
305,210
+0.05(+0.68%)
Aug 03, 2015
7.418
7.445
7.354
7.404
266,212
-0.06(-0.80%)
Jul 31, 2015
7.409
7.487
7.400
7.464
197,967
+0.05(+0.74%)
Jul 30, 2015
7.386
7.491
7.381
7.409
203,510
+0.04(+0.56%)
Jul 29, 2015
7.345
7.386
7.345
7.367
278,512
+0.02(+0.25%)
Jul 28, 2015
7.358
7.441
7.335
7.349
478,498
+0.01(+0.12%)
Jul 27, 2015
7.349
7.386
7.335
7.340
406,758
-0.01(-0.12%)
Jul 24, 2015
7.358
7.395
7.335
7.349
311,585
-0.01(-0.12%)
Jul 23, 2015
7.377
7.438
7.358
7.358
317,598
-0.02(-0.25%)
Jul 22, 2015
7.372
7.418
7.358
7.377
367,662
+0.00(+0.00%)
Jul 21, 2015
7.418
7.487
7.367
7.377
507,677
-0.05(-0.74%)
Jul 20, 2015
7.491
7.496
7.418
7.432
173,675
-0.07(-0.98%)
Jul 17, 2015
7.555
7.587
7.473
7.505
280,864
-0.07(-0.97%)
Jul 16, 2015
7.542
7.610
7.542
7.578
341,394
+0.02(+0.24%)
Jul 15, 2015
7.555
7.587
7.532
7.560
237,824
-0.01(-0.12%)
Jul 14, 2015
7.487
7.578
7.487
7.569
356,048
+0.06(+0.85%)
Jul 13, 2015
7.450
7.532
7.432
7.505
327,355
+0.10(+1.30%)
Jul 10, 2015
7.464
7.478
7.395
7.409
431,613
+0.02(+0.31%)
Jul 09, 2015
7.372
7.459
7.372
7.386
658,566
+0.01(+0.19%)
Jul 08, 2015
7.409
7.413
7.358
7.372
729,305
-0.04(-0.49%)
Jul 07, 2015
7.487
7.491
7.294
7.409
867,412
-0.09(-1.16%)
Jul 06, 2015
7.505
7.528
7.455
7.496
291,788
+0.01(+0.12%)
Jul 02, 2015
7.441
7.487
7.487
7.487
268,184
+0.01(+0.18%)
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.