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
Radiant Logistics
(NY:
RLGT
)
5.180
+0.040 (+0.78%)
Streaming Delayed Price
Updated: 9:46 AM EDT, May 30, 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
3.989
4.080
3.940
3.940
107,096
-0.01(-0.25%)
Apr 28, 2016
4.100
4.105
3.950
3.950
155,459
-0.15(-3.66%)
Apr 27, 2016
4.170
4.170
4.060
4.100
113,801
-0.05(-1.20%)
Apr 26, 2016
4.050
4.190
4.050
4.150
186,959
+0.14(+3.49%)
Apr 25, 2016
4.140
4.180
4.000
4.010
94,091
-0.10(-2.43%)
Apr 22, 2016
4.050
4.190
4.040
4.110
112,665
+0.13(+3.27%)
Apr 21, 2016
3.990
4.050
3.880
3.980
142,883
-0.02(-0.50%)
Apr 20, 2016
3.970
4.120
3.933
4.000
316,441
+0.03(+0.76%)
Apr 19, 2016
3.850
3.980
3.800
3.970
177,528
+0.18(+4.75%)
Apr 18, 2016
3.720
3.800
3.680
3.790
90,020
+0.08(+2.16%)
Apr 15, 2016
3.710
3.780
3.650
3.710
55,069
-0.03(-0.80%)
Apr 14, 2016
3.760
3.820
3.710
3.740
45,763
-0.03(-0.80%)
Apr 13, 2016
3.600
3.840
3.570
3.770
201,850
+0.16(+4.43%)
Apr 12, 2016
3.570
3.640
3.550
3.610
41,779
+0.04(+1.12%)
Apr 11, 2016
3.580
3.600
3.560
3.570
36,314
+0.04(+1.13%)
Apr 08, 2016
3.580
3.600
3.460
3.530
126,081
-0.03(-0.84%)
Apr 07, 2016
3.490
3.600
3.490
3.560
97,755
-0.01(-0.28%)
Apr 06, 2016
3.480
3.580
3.450
3.570
72,058
+0.11(+3.18%)
Apr 05, 2016
3.430
3.520
3.430
3.460
148,477
-0.01(-0.29%)
Apr 04, 2016
3.490
3.580
3.450
3.470
150,785
-0.01(-0.29%)
Apr 01, 2016
3.520
3.549
3.420
3.480
107,762
-0.09(-2.52%)
Mar 31, 2016
3.660
3.699
3.510
3.570
55,966
-0.08(-2.19%)
Mar 30, 2016
3.700
3.760
3.630
3.650
55,455
-0.03(-0.82%)
Mar 29, 2016
3.510
3.690
3.490
3.680
110,005
+0.15(+4.25%)
Mar 28, 2016
3.590
3.610
3.470
3.530
45,815
-0.03(-0.84%)
Mar 24, 2016
3.650
3.560
3.560
3.560
130,200
-0.01(-0.28%)
Mar 23, 2016
3.610
3.660
3.570
3.570
58,027
-0.06(-1.65%)
Mar 22, 2016
3.640
3.650
3.550
3.630
40,037
-0.03(-0.82%)
Mar 21, 2016
3.740
3.770
3.640
3.660
180,447
-0.10(-2.66%)
Mar 18, 2016
3.500
3.770
3.470
3.760
249,540
+0.26(+7.43%)
Mar 17, 2016
3.470
3.570
3.400
3.500
183,636
+0.04(+1.16%)
Mar 16, 2016
3.490
3.510
3.420
3.460
36,228
-0.03(-0.86%)
Mar 15, 2016
3.750
3.750
3.380
3.490
93,631
-0.17(-4.64%)
Mar 14, 2016
3.400
3.660
3.380
3.660
211,056
+0.26(+7.65%)
Mar 11, 2016
3.390
3.420
3.310
3.400
90,279
+0.08(+2.41%)
Mar 10, 2016
3.300
3.380
3.240
3.320
154,843
+0.05(+1.53%)
Mar 09, 2016
3.210
3.300
3.165
3.270
240,130
+0.10(+3.15%)
Mar 08, 2016
3.320
3.340
3.170
3.170
47,871
-0.12(-3.65%)
Mar 07, 2016
3.260
3.320
3.220
3.290
90,245
+0.04(+1.23%)
Mar 04, 2016
3.270
3.330
3.200
3.250
50,336
+0.00(+0.00%)
Mar 03, 2016
3.170
3.270
3.170
3.250
90,082
+0.06(+1.88%)
Mar 02, 2016
3.190
3.230
3.110
3.190
64,349
+0.00(+0.00%)
Mar 01, 2016
3.200
3.250
3.135
3.190
67,778
+0.02(+0.63%)
Feb 29, 2016
3.160
3.200
3.160
3.170
36,528
-0.01(-0.31%)
Feb 26, 2016
3.240
3.250
3.140
3.180
36,465
-0.03(-0.93%)
Feb 25, 2016
3.320
3.320
3.114
3.210
177,426
-0.09(-2.73%)
Feb 24, 2016
3.250
3.320
3.210
3.300
31,454
+0.01(+0.30%)
Feb 23, 2016
3.380
3.390
3.290
3.290
68,403
-0.10(-2.95%)
Feb 22, 2016
3.330
3.429
3.330
3.390
66,719
+0.10(+3.04%)
Feb 19, 2016
3.270
3.370
3.253
3.290
70,279
+0.02(+0.61%)
Feb 18, 2016
3.270
3.320
3.180
3.270
61,778
-0.01(-0.30%)
Feb 17, 2016
3.250
3.460
3.220
3.280
184,359
-0.08(-2.38%)
Feb 16, 2016
3.130
3.400
3.040
3.360
120,376
+0.26(+8.39%)
Feb 12, 2016
3.070
3.100
3.100
3.100
43,300
+0.02(+0.65%)
Feb 11, 2016
3.010
3.130
2.980
3.080
47,772
+0.06(+1.99%)
Feb 10, 2016
3.060
3.080
2.990
3.020
40,318
-0.02(-0.66%)
Feb 09, 2016
3.080
3.140
2.980
3.040
113,346
-0.09(-2.88%)
Feb 08, 2016
3.200
3.200
3.090
3.130
65,968
-0.12(-3.69%)
Feb 05, 2016
3.220
3.270
3.200
3.250
190,311
+0.00(+0.00%)
Feb 04, 2016
3.230
3.270
3.160
3.250
49,968
+0.01(+0.31%)
Feb 03, 2016
3.300
3.310
3.140
3.240
26,609
-0.04(-1.22%)
Feb 02, 2016
3.250
3.305
3.170
3.280
37,969
-0.03(-0.91%)
Feb 01, 2016
3.320
3.350
3.270
3.310
39,157
+0.00(+0.00%)
Jan 29, 2016
3.240
3.330
3.240
3.310
64,203
+0.10(+3.12%)
Jan 28, 2016
3.240
3.250
3.180
3.210
38,078
+0.03(+0.94%)
Jan 27, 2016
3.430
3.480
3.170
3.180
151,767
-0.25(-7.29%)
Jan 26, 2016
3.380
3.530
3.360
3.430
94,071
+0.07(+2.08%)
Jan 25, 2016
3.420
3.420
3.320
3.360
83,302
-0.06(-1.75%)
Jan 22, 2016
3.400
3.420
3.360
3.420
126,343
+0.16(+4.91%)
Jan 21, 2016
3.000
3.290
3.000
3.260
143,089
+0.29(+9.76%)
Jan 20, 2016
2.960
3.060
2.945
2.970
198,445
-0.08(-2.62%)
Jan 19, 2016
3.110
3.130
3.000
3.050
61,001
-0.06(-1.93%)
Jan 15, 2016
3.080
3.110
3.110
3.110
101,200
-0.07(-2.20%)
Jan 14, 2016
3.150
3.220
3.040
3.180
77,257
+0.03(+0.95%)
Jan 13, 2016
3.160
3.270
3.080
3.150
316,716
-0.01(-0.32%)
Jan 12, 2016
3.100
3.170
3.050
3.160
201,359
+0.08(+2.60%)
Jan 11, 2016
3.100
3.140
3.050
3.080
92,101
-0.05(-1.60%)
Jan 08, 2016
3.300
3.330
3.130
3.130
113,705
-0.12(-3.69%)
Jan 07, 2016
3.250
3.260
3.110
3.250
151,217
-0.03(-0.91%)
Jan 06, 2016
3.250
3.395
3.250
3.280
404,316
-0.01(-0.30%)
Jan 05, 2016
3.370
3.390
3.280
3.290
103,209
-0.08(-2.37%)
Jan 04, 2016
3.330
3.385
3.250
3.370
149,811
-0.06(-1.75%)
Dec 31, 2015
3.400
3.430
3.430
3.430
145,000
+0.00(+0.00%)
Dec 30, 2015
3.430
3.505
3.430
3.430
69,492
-0.07(-2.00%)
Dec 29, 2015
3.580
3.580
3.480
3.500
157,604
-0.04(-1.13%)
Dec 28, 2015
3.460
3.590
3.430
3.540
78,005
+0.00(+0.00%)
Dec 24, 2015
3.640
3.540
3.540
3.540
33,100
-0.10(-2.75%)
Dec 23, 2015
3.570
3.680
3.510
3.640
116,041
+0.10(+2.82%)
Dec 22, 2015
3.450
3.540
3.390
3.540
79,949
+0.06(+1.72%)
Dec 21, 2015
3.420
3.500
3.410
3.480
50,227
+0.10(+2.96%)
Dec 18, 2015
3.610
3.690
3.320
3.380
549,538
-0.26(-7.14%)
Dec 17, 2015
3.810
3.880
3.600
3.640
94,805
-0.15(-3.96%)
Dec 16, 2015
3.790
3.840
3.720
3.790
76,038
+0.01(+0.26%)
Dec 15, 2015
3.650
3.800
3.650
3.780
94,857
+0.10(+2.72%)
Dec 14, 2015
3.530
3.700
3.490
3.680
128,022
+0.17(+4.84%)
Dec 11, 2015
3.700
3.720
3.500
3.510
233,951
-0.28(-7.39%)
Dec 10, 2015
3.750
3.840
3.660
3.790
74,084
+0.06(+1.61%)
Dec 09, 2015
3.880
3.930
3.690
3.730
153,413
-0.15(-3.87%)
Dec 08, 2015
3.780
3.970
3.780
3.880
218,943
+0.05(+1.31%)
Dec 07, 2015
3.950
4.030
3.830
3.830
199,965
-0.07(-1.79%)
Dec 04, 2015
4.010
4.010
3.880
3.900
67,656
-0.15(-3.70%)
Dec 03, 2015
4.270
4.310
4.000
4.050
168,308
-0.19(-4.48%)
Dec 02, 2015
4.360
4.400
4.180
4.240
152,357
-0.12(-2.75%)
Dec 01, 2015
4.310
4.410
4.210
4.360
104,470
+0.08(+1.87%)
Nov 30, 2015
4.250
4.300
4.200
4.280
140,415
-0.07(-1.61%)
Nov 27, 2015
4.330
4.370
4.170
4.350
63,561
+0.01(+0.23%)
Nov 25, 2015
4.370
4.340
4.340
4.340
73,900
-0.01(-0.23%)
Nov 24, 2015
4.130
4.380
4.050
4.350
149,956
+0.20(+4.82%)
Nov 23, 2015
4.070
4.200
4.020
4.150
103,821
+0.04(+0.97%)
Nov 20, 2015
4.130
4.140
4.060
4.110
81,096
+0.01(+0.24%)
Nov 19, 2015
4.230
4.230
4.050
4.100
114,370
-0.11(-2.61%)
Nov 18, 2015
3.940
4.235
3.750
4.210
261,187
+0.29(+7.40%)
Nov 17, 2015
3.710
3.990
3.710
3.920
424,457
+0.21(+5.66%)
Nov 16, 2015
3.740
3.790
3.616
3.710
146,338
-0.05(-1.33%)
Nov 13, 2015
3.720
3.800
3.710
3.760
209,280
+0.03(+0.80%)
Nov 12, 2015
3.820
3.840
3.690
3.730
265,114
-0.12(-3.12%)
Nov 11, 2015
3.850
3.880
3.760
3.850
126,486
-0.01(-0.26%)
Nov 10, 2015
3.860
3.870
3.780
3.860
147,508
+0.00(+0.00%)
Nov 09, 2015
3.910
3.930
3.860
3.860
164,424
-0.05(-1.28%)
Nov 06, 2015
3.870
3.930
3.850
3.910
203,314
+0.01(+0.26%)
Nov 05, 2015
3.900
3.900
3.820
3.900
93,582
-0.02(-0.51%)
Nov 04, 2015
3.930
3.930
3.760
3.920
375,163
-0.02(-0.51%)
Nov 03, 2015
3.790
3.980
3.790
3.940
369,484
+0.08(+2.07%)
Nov 02, 2015
4.070
4.070
3.800
3.860
174,192
-0.11(-2.77%)
Oct 30, 2015
3.830
3.970
3.760
3.970
205,625
+0.17(+4.47%)
Oct 29, 2015
3.810
3.820
3.650
3.800
184,776
+0.08(+2.15%)
Oct 28, 2015
3.400
3.760
3.400
3.720
392,540
+0.33(+9.73%)
Oct 27, 2015
3.700
3.720
3.370
3.390
754,516
-0.30(-8.13%)
Oct 26, 2015
3.790
3.840
3.620
3.690
315,637
-0.13(-3.40%)
Oct 23, 2015
4.040
4.130
3.720
3.820
311,575
-0.18(-4.50%)
Oct 22, 2015
3.970
4.050
3.910
4.000
171,802
+0.00(+0.00%)
Oct 21, 2015
4.000
4.090
3.970
4.000
77,739
+0.00(+0.00%)
Oct 20, 2015
4.010
4.090
4.000
4.000
132,551
-0.06(-1.48%)
Oct 19, 2015
4.080
4.090
4.000
4.060
99,687
-0.03(-0.73%)
Oct 16, 2015
4.070
4.150
4.010
4.090
70,395
+0.04(+0.99%)
Oct 15, 2015
3.990
4.090
3.950
4.050
183,007
+0.05(+1.25%)
Oct 14, 2015
4.060
4.120
3.970
4.000
182,998
-0.08(-1.96%)
Oct 13, 2015
4.300
4.300
4.050
4.080
314,831
-0.23(-5.34%)
Oct 12, 2015
4.400
4.460
4.290
4.310
191,040
-0.07(-1.60%)
Oct 09, 2015
4.400
4.570
4.230
4.380
393,739
+0.01(+0.23%)
Oct 08, 2015
4.340
4.390
4.300
4.370
109,087
+0.04(+0.92%)
Oct 07, 2015
4.280
4.380
4.150
4.330
250,246
+0.08(+1.88%)
Oct 06, 2015
4.130
4.290
4.120
4.250
186,181
+0.05(+1.19%)
Oct 05, 2015
4.170
4.330
4.030
4.200
310,587
+0.03(+0.72%)
Oct 02, 2015
4.260
4.290
4.000
4.170
331,878
-0.11(-2.57%)
Oct 01, 2015
4.460
4.460
4.180
4.280
322,314
-0.18(-4.04%)
Sep 30, 2015
4.460
4.480
4.271
4.460
274,816
+0.01(+0.22%)
Sep 29, 2015
4.350
4.490
4.300
4.450
908,332
+0.15(+3.49%)
Sep 28, 2015
4.580
5.000
4.210
4.300
563,670
-0.40(-8.51%)
Sep 25, 2015
5.130
5.139
4.700
4.700
580,243
-0.41(-8.02%)
Sep 24, 2015
5.100
5.262
5.080
5.110
127,107
-0.04(-0.78%)
Sep 23, 2015
5.380
5.560
5.150
5.150
208,689
-0.20(-3.74%)
Sep 22, 2015
5.540
5.735
5.350
5.350
295,642
-0.19(-3.43%)
Sep 21, 2015
5.810
5.890
5.520
5.540
154,249
-0.23(-3.99%)
Sep 18, 2015
5.640
5.860
5.460
5.770
665,516
+0.05(+0.87%)
Sep 17, 2015
5.530
5.750
5.430
5.720
218,353
+0.21(+3.81%)
Sep 16, 2015
5.430
5.520
5.360
5.510
162,601
+0.08(+1.47%)
Sep 15, 2015
5.580
5.690
5.400
5.430
213,337
-0.14(-2.51%)
Sep 14, 2015
5.600
5.770
5.410
5.570
115,183
-0.02(-0.36%)
Sep 11, 2015
5.350
5.780
5.350
5.590
177,832
+0.18(+3.33%)
Sep 10, 2015
5.580
5.580
5.310
5.410
318,442
-0.11(-1.99%)
Sep 09, 2015
5.860
5.940
5.430
5.520
307,787
-0.30(-5.15%)
Sep 08, 2015
5.880
6.030
5.720
5.820
237,867
-0.04(-0.68%)
Sep 04, 2015
6.100
5.860
5.860
5.860
74,000
-0.23(-3.78%)
Sep 03, 2015
6.260
6.380
6.060
6.090
153,479
-0.17(-2.72%)
Sep 02, 2015
6.040
6.260
6.020
6.260
159,931
+0.24(+3.99%)
Sep 01, 2015
5.980
6.080
5.950
6.020
246,383
+0.00(+0.00%)
Aug 31, 2015
5.580
6.050
5.580
6.020
199,117
+0.33(+5.80%)
Aug 28, 2015
5.600
5.720
5.540
5.690
98,404
+0.06(+1.07%)
Aug 27, 2015
5.630
5.670
5.440
5.630
210,812
-0.02(-0.35%)
Aug 26, 2015
5.470
5.650
5.380
5.650
151,420
+0.27(+5.02%)
Aug 25, 2015
5.280
5.440
5.110
5.380
184,788
+0.23(+4.47%)
Aug 24, 2015
5.350
5.490
5.150
5.150
324,423
-0.50(-8.85%)
Aug 21, 2015
5.470
5.660
5.470
5.650
151,901
+0.00(+0.00%)
Aug 20, 2015
5.580
5.660
5.470
5.650
143,895
+0.04(+0.71%)
Aug 19, 2015
5.460
5.670
5.460
5.610
157,770
+0.09(+1.63%)
Aug 18, 2015
5.690
5.690
5.470
5.520
89,061
-0.14(-2.47%)
Aug 17, 2015
5.600
5.690
5.500
5.660
101,366
+0.06(+1.07%)
Aug 14, 2015
5.560
5.660
5.320
5.600
288,577
+0.03(+0.54%)
Aug 13, 2015
5.570
5.690
5.510
5.570
239,216
+0.03(+0.54%)
Aug 12, 2015
5.940
5.940
5.530
5.540
296,202
-0.41(-6.89%)
Aug 11, 2015
6.070
6.140
5.890
5.950
128,542
-0.17(-2.78%)
Aug 10, 2015
6.140
6.150
6.030
6.120
144,949
-0.02(-0.33%)
Aug 07, 2015
6.100
6.170
6.010
6.140
165,183
-0.03(-0.49%)
Aug 06, 2015
6.260
6.260
6.115
6.170
126,504
-0.05(-0.80%)
Aug 05, 2015
6.120
6.280
6.040
6.220
170,732
+0.10(+1.63%)
Aug 04, 2015
6.000
6.200
5.912
6.120
323,617
+0.12(+2.00%)
Aug 03, 2015
6.360
6.390
5.885
6.000
799,614
-0.35(-5.51%)
Jul 31, 2015
6.580
6.610
6.230
6.350
614,273
-0.28(-4.22%)
Jul 30, 2015
6.730
6.820
6.490
6.630
370,558
-0.19(-2.79%)
Jul 29, 2015
6.850
6.850
6.610
6.820
345,761
+0.01(+0.15%)
Jul 28, 2015
6.790
6.810
6.280
6.810
451,355
+0.04(+0.59%)
Jul 27, 2015
6.800
6.950
6.590
6.770
208,507
-0.09(-1.31%)
Jul 24, 2015
7.210
7.230
6.800
6.860
625,116
-0.39(-5.38%)
Jul 23, 2015
7.340
7.390
7.200
7.250
237,975
-0.08(-1.09%)
Jul 22, 2015
7.350
7.450
7.200
7.330
159,647
+0.00(+0.00%)
Jul 21, 2015
7.140
7.420
7.120
7.330
179,018
+0.20(+2.81%)
Jul 20, 2015
7.110
7.200
7.040
7.130
151,029
-0.03(-0.42%)
Jul 17, 2015
7.050
7.270
7.050
7.160
249,995
+0.05(+0.70%)
Jul 16, 2015
6.810
7.340
6.810
7.110
1,547,261
-0.47(-6.20%)
Jul 15, 2015
7.630
7.630
7.430
7.580
148,270
+0.03(+0.40%)
Jul 14, 2015
7.570
7.610
7.440
7.550
107,884
+0.00(+0.00%)
Jul 13, 2015
7.610
7.750
7.500
7.550
144,796
+0.07(+0.94%)
Jul 10, 2015
7.600
7.640
7.420
7.480
129,697
-0.07(-0.93%)
Jul 09, 2015
7.270
7.620
7.210
7.550
310,052
+0.29(+3.99%)
Jul 08, 2015
7.360
7.500
7.230
7.260
270,541
-0.15(-2.02%)
Jul 07, 2015
7.340
7.410
7.210
7.410
152,533
+0.03(+0.41%)
Jul 06, 2015
7.100
7.510
6.902
7.380
358,671
+0.12(+1.65%)
Jul 02, 2015
7.360
7.260
7.260
7.260
107,900
-0.06(-0.82%)
Jul 01, 2015
7.340
7.440
7.310
7.320
142,925
+0.01(+0.14%)
Jun 30, 2015
7.320
7.445
7.280
7.310
144,973
+0.00(+0.00%)
Jun 29, 2015
7.380
7.470
7.220
7.310
224,072
+0.11(+1.53%)
Jun 26, 2015
7.580
7.810
7.160
7.200
2,308,352
-0.38(-5.01%)
Jun 25, 2015
7.580
7.720
7.360
7.580
267,910
-0.02(-0.26%)
Jun 24, 2015
7.700
7.890
7.580
7.600
310,534
-0.09(-1.17%)
Jun 23, 2015
7.900
7.950
7.580
7.690
326,316
-0.19(-2.41%)
Jun 22, 2015
7.500
8.000
7.480
7.880
568,530
+0.44(+5.91%)
Jun 19, 2015
7.260
7.480
7.158
7.440
541,779
+0.21(+2.90%)
Jun 18, 2015
7.300
7.400
7.120
7.230
154,658
-0.06(-0.82%)
Jun 17, 2015
7.460
7.630
7.290
7.290
221,709
-0.16(-2.15%)
Jun 16, 2015
7.430
7.790
7.290
7.450
422,640
+0.15(+2.05%)
Jun 15, 2015
7.080
7.370
7.035
7.300
255,066
+0.30(+4.29%)
Jun 12, 2015
7.170
7.310
6.985
7.000
357,442
-0.17(-2.37%)
Jun 11, 2015
7.090
7.190
6.660
7.170
510,074
+0.10(+1.41%)
Jun 10, 2015
7.190
7.425
7.070
7.070
237,296
-0.20(-2.75%)
Jun 09, 2015
7.200
7.980
7.120
7.270
673,188
+0.24(+3.41%)
Jun 08, 2015
6.680
7.090
6.680
7.030
563,859
+0.37(+5.56%)
Jun 05, 2015
6.150
6.670
6.150
6.660
491,629
+0.52(+8.47%)
Jun 04, 2015
6.020
6.148
5.970
6.140
172,125
+0.13(+2.16%)
Jun 03, 2015
6.000
6.175
5.910
6.010
435,093
+0.02(+0.33%)
Jun 02, 2015
5.760
5.999
5.760
5.990
173,494
+0.22(+3.81%)
Jun 01, 2015
5.750
5.850
5.690
5.770
159,147
+0.02(+0.35%)
May 29, 2015
5.520
5.750
5.520
5.750
137,955
+0.20(+3.60%)
May 28, 2015
5.520
5.600
5.444
5.550
89,426
+0.00(+0.00%)
May 27, 2015
5.490
5.560
5.460
5.550
313,300
+0.10(+1.83%)
May 26, 2015
5.360
5.500
5.360
5.450
106,588
+0.10(+1.87%)
May 22, 2015
5.330
5.350
5.350
5.350
129,100
-0.01(-0.19%)
May 21, 2015
5.250
5.500
5.250
5.360
221,451
+0.03(+0.56%)
May 20, 2015
5.290
5.380
5.150
5.330
123,638
+0.05(+0.95%)
May 19, 2015
5.700
5.700
5.210
5.280
275,562
-0.56(-9.59%)
May 18, 2015
5.110
5.870
5.110
5.840
357,554
+0.74(+14.51%)
May 15, 2015
5.050
5.130
4.960
5.100
114,660
+0.06(+1.19%)
May 14, 2015
5.060
5.090
5.000
5.040
57,887
+0.00(+0.00%)
May 13, 2015
5.020
5.100
5.020
5.040
70,582
+0.01(+0.20%)
May 12, 2015
5.060
5.110
4.960
5.030
91,871
-0.09(-1.76%)
May 11, 2015
4.980
5.190
4.940
5.120
116,179
+0.14(+2.81%)
May 08, 2015
5.200
5.210
4.860
4.980
200,753
-0.21(-4.05%)
May 07, 2015
5.170
5.250
5.030
5.190
95,802
+0.00(+0.00%)
May 06, 2015
5.100
5.230
5.040
5.190
114,618
+0.09(+1.76%)
May 05, 2015
5.060
5.130
5.000
5.100
134,150
+0.00(+0.00%)
May 04, 2015
5.040
5.210
4.870
5.100
172,517
-0.13(-2.49%)
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.