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
Regions Financial
(NY:
RF
)
19.78
+0.04 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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
6.490
6.506
6.372
6.506
34,697,104
+0.07(+1.07%)
Jun 29, 2016
6.307
6.445
6.284
6.437
26,542,624
+0.15(+2.31%)
Jun 28, 2016
6.223
6.315
6.124
6.292
35,208,728
+0.24(+4.05%)
Jun 27, 2016
6.399
6.399
6.009
6.047
39,674,840
-0.47(-7.27%)
Jun 24, 2016
6.796
6.880
6.513
6.521
41,658,808
-0.70(-9.74%)
Jun 23, 2016
7.079
7.224
7.064
7.224
16,889,818
+0.25(+3.62%)
Jun 22, 2016
7.026
7.117
6.964
6.972
19,197,360
-0.04(-0.55%)
Jun 21, 2016
7.033
7.072
6.926
7.010
17,213,172
+0.00(+0.00%)
Jun 20, 2016
7.117
7.198
7.003
7.010
16,396,499
+0.06(+0.88%)
Jun 17, 2016
6.857
6.980
6.842
6.949
27,075,698
+0.09(+1.34%)
Jun 16, 2016
6.888
6.911
6.720
6.857
58,294,192
-0.10(-1.43%)
Jun 15, 2016
6.995
7.156
6.926
6.957
39,057,228
+0.01(+0.11%)
Jun 14, 2016
7.117
7.201
6.896
6.949
26,483,808
-0.21(-2.88%)
Jun 13, 2016
7.232
7.316
7.156
7.156
23,387,884
-0.12(-1.68%)
Jun 10, 2016
7.286
7.301
7.221
7.278
21,822,062
-0.14(-1.86%)
Jun 09, 2016
7.423
7.438
7.293
7.416
17,872,382
-0.09(-1.22%)
Jun 08, 2016
7.461
7.553
7.454
7.507
21,792,244
+0.04(+0.56%)
Jun 07, 2016
7.556
7.572
7.461
7.465
16,328,129
-0.09(-1.21%)
Jun 06, 2016
7.458
7.594
7.420
7.556
19,085,868
+0.17(+2.26%)
Jun 03, 2016
7.374
7.420
7.215
7.389
26,947,918
-0.21(-2.70%)
Jun 02, 2016
7.503
7.594
7.458
7.594
15,475,900
+0.05(+0.70%)
Jun 01, 2016
7.344
7.564
7.291
7.541
26,750,872
+0.08(+1.02%)
May 31, 2016
7.518
7.591
7.420
7.465
32,893,060
-0.03(-0.41%)
May 27, 2016
7.442
7.496
7.496
7.496
17,269,236
+0.11(+1.44%)
May 26, 2016
7.480
7.488
7.348
7.389
17,625,574
-0.09(-1.22%)
May 25, 2016
7.389
7.518
7.382
7.480
22,928,438
+0.15(+2.07%)
May 24, 2016
7.237
7.351
7.230
7.329
19,027,390
+0.14(+1.90%)
May 23, 2016
7.207
7.256
7.108
7.192
18,484,546
-0.03(-0.42%)
May 20, 2016
7.230
7.302
7.177
7.222
19,579,098
+0.03(+0.42%)
May 19, 2016
7.230
7.366
7.093
7.192
25,473,978
-0.13(-1.76%)
May 18, 2016
6.949
7.340
6.941
7.321
47,700,772
+0.36(+5.13%)
May 17, 2016
6.842
7.070
6.797
6.964
34,758,740
+0.09(+1.33%)
May 16, 2016
6.789
6.903
6.774
6.873
15,968,433
+0.05(+0.67%)
May 13, 2016
6.934
7.032
6.751
6.827
21,859,432
-0.11(-1.53%)
May 12, 2016
7.040
7.108
6.880
6.934
23,244,654
-0.07(-0.98%)
May 11, 2016
6.972
7.131
6.972
7.002
19,626,702
-0.01(-0.11%)
May 10, 2016
6.911
7.032
6.896
7.010
17,616,618
+0.14(+1.99%)
May 09, 2016
6.880
6.941
6.820
6.873
18,133,134
-0.02(-0.33%)
May 06, 2016
6.797
6.903
6.774
6.896
26,397,022
+0.03(+0.44%)
May 05, 2016
6.903
6.949
6.820
6.865
22,167,052
+0.00(+0.00%)
May 04, 2016
6.903
6.998
6.774
6.865
33,314,608
-0.15(-2.16%)
May 03, 2016
7.063
7.078
6.911
7.017
31,216,906
-0.16(-2.22%)
May 02, 2016
7.177
7.199
7.048
7.177
24,265,354
+0.05(+0.75%)
Apr 29, 2016
7.123
7.173
7.032
7.123
31,442,070
-0.03(-0.42%)
Apr 28, 2016
7.192
7.306
7.123
7.154
28,180,504
-0.13(-1.77%)
Apr 27, 2016
7.146
7.313
7.093
7.283
41,395,228
+0.14(+2.02%)
Apr 26, 2016
7.063
7.161
7.010
7.139
22,415,846
+0.08(+1.08%)
Apr 25, 2016
7.048
7.101
6.964
7.063
21,797,638
-0.03(-0.43%)
Apr 22, 2016
6.987
7.154
6.964
7.093
29,026,614
+0.13(+1.85%)
Apr 21, 2016
6.994
7.032
6.926
6.964
22,818,292
+0.01(+0.11%)
Apr 20, 2016
6.835
6.979
6.797
6.956
37,595,004
+0.14(+2.00%)
Apr 19, 2016
6.744
6.835
6.675
6.820
36,048,564
+0.17(+2.51%)
Apr 18, 2016
6.577
6.713
6.508
6.653
26,063,254
+0.02(+0.23%)
Apr 15, 2016
6.751
6.759
6.493
6.637
56,166,664
+0.20(+3.07%)
Apr 14, 2016
6.372
6.554
6.345
6.440
47,008,484
+0.06(+0.95%)
Apr 13, 2016
6.121
6.402
6.106
6.379
42,321,972
+0.33(+5.40%)
Apr 12, 2016
5.946
6.075
5.916
6.053
20,891,736
+0.16(+2.71%)
Apr 11, 2016
5.848
5.984
5.832
5.893
30,549,602
+0.07(+1.17%)
Apr 08, 2016
5.855
5.931
5.794
5.825
24,206,878
+0.05(+0.92%)
Apr 07, 2016
5.832
5.889
5.719
5.772
22,156,726
-0.16(-2.69%)
Apr 06, 2016
5.825
5.939
5.779
5.931
25,513,338
+0.11(+1.96%)
Apr 05, 2016
5.893
5.939
5.817
5.817
19,412,236
-0.16(-2.67%)
Apr 04, 2016
5.977
6.053
5.924
5.977
15,911,133
-0.02(-0.25%)
Apr 01, 2016
5.924
5.992
5.825
5.992
20,126,978
+0.03(+0.51%)
Mar 31, 2016
5.969
6.037
5.916
5.962
20,143,498
-0.04(-0.63%)
Mar 30, 2016
6.030
6.121
5.969
6.000
22,546,470
+0.00(+0.00%)
Mar 29, 2016
6.037
6.037
5.886
6.000
29,321,912
-0.11(-1.86%)
Mar 28, 2016
6.136
6.163
6.041
6.113
12,138,016
-0.01(-0.12%)
Mar 24, 2016
6.091
6.121
6.121
6.121
14,994,902
-0.02(-0.25%)
Mar 23, 2016
6.189
6.212
6.121
6.136
17,186,704
-0.08(-1.22%)
Mar 22, 2016
6.121
6.265
6.106
6.212
20,541,148
-0.02(-0.37%)
Mar 21, 2016
6.250
6.334
6.163
6.235
20,593,422
-0.02(-0.24%)
Mar 18, 2016
6.235
6.318
6.151
6.250
40,209,804
+0.08(+1.35%)
Mar 17, 2016
6.064
6.174
5.939
6.167
23,344,958
+0.08(+1.25%)
Mar 16, 2016
6.174
6.284
6.000
6.091
26,316,826
-0.07(-1.11%)
Mar 15, 2016
6.174
6.174
6.083
6.159
17,576,354
-0.08(-1.22%)
Mar 14, 2016
6.258
6.288
6.151
6.235
21,407,394
-0.02(-0.36%)
Mar 11, 2016
6.129
6.273
6.113
6.258
19,282,482
+0.21(+3.39%)
Mar 10, 2016
6.075
6.147
5.939
6.053
30,626,254
+0.08(+1.27%)
Mar 09, 2016
6.144
6.167
5.946
5.977
29,374,218
-0.09(-1.50%)
Mar 08, 2016
6.234
6.256
5.989
6.068
38,489,712
-0.25(-3.94%)
Mar 07, 2016
6.234
6.351
6.219
6.317
19,779,886
-0.01(-0.12%)
Mar 04, 2016
6.309
6.430
6.249
6.324
35,115,648
+0.08(+1.33%)
Mar 03, 2016
6.113
6.256
6.090
6.241
27,823,454
+0.12(+1.97%)
Mar 02, 2016
6.030
6.158
6.000
6.121
22,172,906
+0.11(+1.75%)
Mar 01, 2016
5.736
6.019
5.717
6.015
23,360,928
+0.35(+6.12%)
Feb 29, 2016
5.812
5.834
5.668
5.668
23,139,334
-0.17(-2.97%)
Feb 26, 2016
5.759
5.932
5.699
5.842
25,308,076
+0.18(+3.20%)
Feb 25, 2016
5.601
5.691
5.540
5.661
20,017,684
+0.07(+1.21%)
Feb 24, 2016
5.578
5.616
5.431
5.593
29,239,074
-0.11(-1.98%)
Feb 23, 2016
5.925
5.955
5.653
5.706
25,650,536
-0.25(-4.18%)
Feb 22, 2016
5.872
5.962
5.857
5.955
22,228,860
+0.19(+3.27%)
Feb 19, 2016
5.721
5.838
5.646
5.766
26,440,478
+0.02(+0.39%)
Feb 18, 2016
5.955
5.955
5.661
5.744
32,222,054
-0.15(-2.56%)
Feb 17, 2016
5.985
6.045
5.849
5.894
27,428,628
-0.02(-0.26%)
Feb 16, 2016
5.849
5.977
5.744
5.910
32,348,930
+0.18(+3.16%)
Feb 12, 2016
5.457
5.729
5.729
5.729
43,242,440
+0.39(+7.34%)
Feb 11, 2016
5.465
5.500
5.276
5.337
37,577,772
-0.32(-5.73%)
Feb 10, 2016
5.804
5.872
5.661
5.661
31,310,796
-0.11(-1.83%)
Feb 09, 2016
5.555
5.800
5.533
5.766
34,532,616
+0.09(+1.59%)
Feb 08, 2016
5.781
5.789
5.555
5.676
35,361,536
-0.20(-3.46%)
Feb 05, 2016
5.992
6.064
5.864
5.879
26,565,726
-0.08(-1.27%)
Feb 04, 2016
5.849
6.106
5.834
5.955
29,458,762
+0.06(+1.02%)
Feb 03, 2016
5.804
5.932
5.533
5.894
45,520,032
+0.14(+2.49%)
Feb 02, 2016
5.864
5.864
5.699
5.751
35,960,832
-0.23(-3.90%)
Feb 01, 2016
6.128
6.143
5.940
5.985
32,628,008
-0.14(-2.22%)
Jan 29, 2016
6.045
6.147
6.000
6.121
34,649,056
+0.08(+1.37%)
Jan 28, 2016
6.090
6.226
6.015
6.038
39,107,328
+0.05(+0.75%)
Jan 27, 2016
5.887
6.166
5.842
5.992
37,387,440
+0.10(+1.66%)
Jan 26, 2016
5.751
5.977
5.751
5.894
30,275,952
+0.19(+3.30%)
Jan 25, 2016
5.932
5.962
5.691
5.706
24,580,964
-0.27(-4.54%)
Jan 22, 2016
6.000
6.106
5.962
5.977
23,860,560
+0.08(+1.28%)
Jan 21, 2016
5.925
6.090
5.872
5.902
42,332,528
-0.05(-0.89%)
Jan 20, 2016
5.925
6.053
5.729
5.955
45,794,104
-0.14(-2.23%)
Jan 19, 2016
6.264
6.332
6.030
6.090
38,709,280
-0.09(-1.46%)
Jan 15, 2016
5.412
6.181
6.181
6.181
49,490,224
-0.12(-1.91%)
Jan 14, 2016
6.317
6.392
6.158
6.302
58,256,372
+0.02(+0.36%)
Jan 13, 2016
6.641
6.656
6.241
6.279
37,095,396
-0.31(-4.69%)
Jan 12, 2016
6.618
6.648
6.422
6.588
24,916,284
+0.05(+0.69%)
Jan 11, 2016
6.663
6.709
6.460
6.543
25,960,932
-0.06(-0.91%)
Jan 08, 2016
6.814
6.859
6.580
6.603
30,824,494
-0.15(-2.23%)
Jan 07, 2016
6.822
6.912
6.754
6.754
35,969,256
-0.23(-3.24%)
Jan 06, 2016
6.980
7.040
6.916
6.980
22,696,376
-0.12(-1.70%)
Jan 05, 2016
7.123
7.168
7.033
7.101
21,303,998
-0.02(-0.21%)
Jan 04, 2016
7.048
7.146
7.010
7.116
23,659,666
-0.12(-1.67%)
Dec 31, 2015
7.221
7.236
7.236
7.236
12,757,587
-0.04(-0.52%)
Dec 30, 2015
7.342
7.342
7.244
7.274
9,077,946
-0.08(-1.13%)
Dec 29, 2015
7.312
7.379
7.296
7.357
10,733,362
+0.10(+1.35%)
Dec 28, 2015
7.281
7.296
7.146
7.259
11,536,840
-0.06(-0.82%)
Dec 24, 2015
7.296
7.319
7.319
7.319
4,898,569
+0.02(+0.21%)
Dec 23, 2015
7.214
7.312
7.183
7.304
14,157,964
+0.14(+2.00%)
Dec 22, 2015
7.153
7.168
7.010
7.161
17,380,006
+0.08(+1.17%)
Dec 21, 2015
7.078
7.101
6.972
7.078
18,876,110
+0.03(+0.43%)
Dec 18, 2015
7.176
7.244
7.018
7.048
74,210,608
-0.29(-3.91%)
Dec 17, 2015
7.523
7.553
7.334
7.334
28,168,770
-0.16(-2.11%)
Dec 16, 2015
7.432
7.523
7.266
7.492
40,782,696
+0.13(+1.74%)
Dec 15, 2015
7.176
7.432
7.168
7.364
29,146,784
+0.31(+4.38%)
Dec 14, 2015
7.138
7.176
6.935
7.055
27,790,038
-0.01(-0.11%)
Dec 11, 2015
7.116
7.161
7.010
7.063
23,682,540
-0.18(-2.50%)
Dec 10, 2015
7.123
7.342
7.063
7.244
21,588,066
+0.12(+1.69%)
Dec 09, 2015
7.206
7.281
7.040
7.123
34,330,476
-0.10(-1.36%)
Dec 08, 2015
7.446
7.465
7.191
7.221
32,196,496
-0.29(-3.89%)
Dec 07, 2015
7.648
7.662
7.476
7.513
20,028,906
-0.17(-2.24%)
Dec 04, 2015
7.491
7.701
7.423
7.686
25,574,526
+0.22(+2.91%)
Dec 03, 2015
7.603
7.618
7.438
7.468
21,094,710
-0.10(-1.29%)
Dec 02, 2015
7.701
7.701
7.551
7.566
17,986,326
-0.11(-1.46%)
Dec 01, 2015
7.648
7.701
7.581
7.678
18,706,856
+0.08(+1.08%)
Nov 30, 2015
7.618
7.641
7.536
7.596
15,685,112
-0.02(-0.29%)
Nov 27, 2015
7.558
7.626
7.498
7.618
6,856,411
+0.06(+0.79%)
Nov 25, 2015
7.596
7.558
7.558
7.558
11,450,453
-0.03(-0.39%)
Nov 24, 2015
7.498
7.618
7.483
7.588
18,471,042
+0.04(+0.50%)
Nov 23, 2015
7.573
7.633
7.528
7.551
13,664,607
+0.00(+0.00%)
Nov 20, 2015
7.648
7.663
7.513
7.551
20,291,686
-0.04(-0.59%)
Nov 19, 2015
7.513
7.656
7.356
7.596
42,784,972
+0.04(+0.50%)
Nov 18, 2015
7.416
7.558
7.371
7.558
25,816,026
+0.16(+2.23%)
Nov 17, 2015
7.393
7.498
7.378
7.393
17,798,684
+0.04(+0.61%)
Nov 16, 2015
7.236
7.356
7.206
7.348
16,591,791
+0.07(+1.03%)
Nov 13, 2015
7.333
7.363
7.244
7.274
17,542,956
-0.07(-0.92%)
Nov 12, 2015
7.393
7.416
7.326
7.341
20,375,090
-0.11(-1.51%)
Nov 11, 2015
7.573
7.618
7.446
7.453
16,160,561
-0.09(-1.19%)
Nov 10, 2015
7.476
7.573
7.386
7.543
18,934,168
+0.06(+0.80%)
Nov 09, 2015
7.551
7.641
7.416
7.483
23,938,932
-0.10(-1.38%)
Nov 06, 2015
7.498
7.647
7.498
7.588
31,706,888
+0.30(+4.11%)
Nov 05, 2015
7.191
7.341
7.176
7.289
27,647,208
+0.10(+1.46%)
Nov 04, 2015
7.176
7.221
7.139
7.184
15,708,917
+0.04(+0.52%)
Nov 03, 2015
7.154
7.221
7.116
7.146
14,839,773
-0.03(-0.42%)
Nov 02, 2015
7.071
7.191
7.026
7.176
17,411,714
+0.17(+2.46%)
Oct 30, 2015
7.206
7.244
6.921
7.004
31,076,258
-0.22(-3.01%)
Oct 29, 2015
7.244
7.311
7.206
7.221
19,641,448
-0.01(-0.21%)
Oct 28, 2015
6.936
7.259
6.921
7.236
23,984,820
+0.31(+4.55%)
Oct 27, 2015
6.936
6.974
6.862
6.921
12,114,823
-0.06(-0.86%)
Oct 26, 2015
7.079
7.109
6.948
6.981
12,069,648
-0.10(-1.38%)
Oct 23, 2015
6.951
7.086
6.914
7.079
22,257,000
+0.18(+2.61%)
Oct 22, 2015
6.809
6.966
6.809
6.899
23,686,088
+0.13(+1.99%)
Oct 21, 2015
6.862
6.936
6.757
6.764
21,786,406
-0.13(-1.95%)
Oct 20, 2015
6.817
6.966
6.757
6.899
33,714,056
+0.20(+3.02%)
Oct 19, 2015
6.749
6.832
6.689
6.697
16,563,207
-0.06(-0.89%)
Oct 16, 2015
6.839
6.854
6.712
6.757
20,993,998
-0.04(-0.66%)
Oct 15, 2015
6.667
6.817
6.622
6.802
23,632,134
+0.19(+2.95%)
Oct 14, 2015
6.734
6.749
6.554
6.607
21,224,492
-0.12(-1.78%)
Oct 13, 2015
6.787
6.824
6.727
6.727
16,539,424
-0.07(-1.10%)
Oct 12, 2015
6.787
6.832
6.753
6.802
14,088,226
-0.01(-0.11%)
Oct 09, 2015
6.914
6.974
6.772
6.809
14,990,398
-0.13(-1.84%)
Oct 08, 2015
6.869
6.959
6.817
6.936
20,489,226
+0.04(+0.54%)
Oct 07, 2015
6.854
6.951
6.805
6.899
20,598,368
+0.09(+1.32%)
Oct 06, 2015
6.757
6.839
6.734
6.809
18,154,032
+0.04(+0.55%)
Oct 05, 2015
6.727
6.817
6.689
6.772
25,032,734
+0.10(+1.46%)
Oct 02, 2015
6.562
6.674
6.397
6.674
28,634,174
-0.09(-1.33%)
Oct 01, 2015
6.749
6.794
6.671
6.764
19,506,514
+0.01(+0.22%)
Sep 30, 2015
6.772
6.787
6.652
6.749
19,761,550
+0.13(+2.04%)
Sep 29, 2015
6.599
6.667
6.547
6.614
16,693,850
+0.02(+0.34%)
Sep 28, 2015
6.772
6.779
6.592
6.592
17,386,076
-0.21(-3.08%)
Sep 25, 2015
6.802
6.847
6.757
6.802
16,469,401
+0.12(+1.79%)
Sep 24, 2015
6.607
6.697
6.579
6.682
14,081,298
-0.02(-0.34%)
Sep 23, 2015
6.652
6.787
6.652
6.704
14,330,289
+0.02(+0.34%)
Sep 22, 2015
6.689
6.787
6.637
6.682
19,328,520
-0.13(-1.87%)
Sep 21, 2015
6.764
6.884
6.749
6.809
20,670,654
+0.11(+1.68%)
Sep 18, 2015
6.862
6.877
6.682
6.697
37,878,748
-0.26(-3.77%)
Sep 17, 2015
7.154
7.210
6.914
6.959
47,031,764
-0.21(-2.93%)
Sep 16, 2015
7.281
7.281
7.064
7.169
23,137,714
-0.12(-1.64%)
Sep 15, 2015
7.236
7.315
7.221
7.289
21,768,724
+0.10(+1.46%)
Sep 14, 2015
7.094
7.266
7.071
7.184
23,464,804
+0.06(+0.84%)
Sep 11, 2015
7.064
7.139
7.041
7.124
17,259,628
-0.01(-0.11%)
Sep 10, 2015
6.959
7.176
6.959
7.131
21,801,332
+0.13(+1.93%)
Sep 09, 2015
7.206
7.236
6.974
6.996
14,323,179
-0.09(-1.27%)
Sep 08, 2015
7.049
7.101
6.967
7.086
13,463,380
+0.19(+2.81%)
Sep 04, 2015
6.960
6.893
6.893
6.893
16,766,788
-0.13(-1.80%)
Sep 03, 2015
6.975
7.135
6.930
7.019
17,897,454
+0.07(+0.96%)
Sep 02, 2015
6.960
6.975
6.796
6.952
16,210,967
+0.10(+1.41%)
Sep 01, 2015
6.960
7.012
6.789
6.856
26,311,470
-0.28(-3.96%)
Aug 31, 2015
7.086
7.176
7.057
7.138
17,900,722
-0.02(-0.31%)
Aug 28, 2015
7.079
7.176
7.057
7.161
17,595,410
+0.04(+0.63%)
Aug 27, 2015
6.997
7.138
6.960
7.116
32,344,052
+0.23(+3.35%)
Aug 26, 2015
6.759
6.900
6.647
6.885
30,218,910
+0.36(+5.47%)
Aug 25, 2015
7.034
7.071
6.521
6.528
39,926,508
-0.16(-2.34%)
Aug 24, 2015
6.781
6.997
6.662
6.684
51,444,276
-0.51(-7.14%)
Aug 21, 2015
7.310
7.369
7.183
7.198
25,874,278
-0.19(-2.62%)
Aug 20, 2015
7.563
7.592
7.391
7.391
25,781,450
-0.24(-3.12%)
Aug 19, 2015
7.786
7.816
7.615
7.630
40,095,760
-0.19(-2.38%)
Aug 18, 2015
7.838
7.890
7.786
7.816
14,641,710
-0.04(-0.47%)
Aug 17, 2015
7.771
7.898
7.726
7.853
17,558,474
+0.00(+0.00%)
Aug 14, 2015
7.764
7.868
7.719
7.853
14,985,861
+0.10(+1.34%)
Aug 13, 2015
7.749
7.808
7.689
7.749
17,858,838
+0.04(+0.58%)
Aug 12, 2015
7.793
7.801
7.585
7.704
22,350,280
-0.17(-2.17%)
Aug 11, 2015
7.957
7.987
7.831
7.875
17,186,126
-0.16(-2.04%)
Aug 10, 2015
7.965
8.047
7.920
8.039
16,906,846
+0.13(+1.69%)
Aug 07, 2015
7.846
7.980
7.808
7.905
35,465,884
+0.04(+0.47%)
Aug 06, 2015
7.838
7.939
7.805
7.868
27,246,022
+0.07(+0.86%)
Aug 05, 2015
7.779
7.920
7.752
7.801
16,250,180
+0.08(+1.06%)
Aug 04, 2015
7.719
7.838
7.712
7.719
18,339,804
+0.00(+0.00%)
Aug 03, 2015
7.741
7.786
7.645
7.719
20,127,818
-0.01(-0.19%)
Jul 31, 2015
7.853
7.860
7.726
7.734
15,181,865
-0.13(-1.70%)
Jul 30, 2015
7.823
7.890
7.786
7.868
14,950,521
+0.04(+0.48%)
Jul 29, 2015
7.749
7.860
7.704
7.831
21,457,318
+0.09(+1.15%)
Jul 28, 2015
7.779
7.838
7.652
7.741
18,970,674
-0.01(-0.10%)
Jul 27, 2015
7.801
7.801
7.693
7.749
24,957,770
-0.11(-1.42%)
Jul 24, 2015
7.890
7.927
7.831
7.860
20,703,196
-0.04(-0.57%)
Jul 23, 2015
7.950
8.087
7.834
7.905
34,642,424
-0.06(-0.75%)
Jul 22, 2015
7.719
8.076
7.719
7.965
68,070,016
+0.22(+2.79%)
Jul 21, 2015
7.622
7.831
7.619
7.749
34,798,004
+0.16(+2.06%)
Jul 20, 2015
7.592
7.622
7.511
7.592
23,229,364
+0.06(+0.79%)
Jul 17, 2015
7.622
7.645
7.458
7.533
35,788,716
-0.20(-2.60%)
Jul 16, 2015
7.756
7.786
7.704
7.734
19,412,860
+0.06(+0.78%)
Jul 15, 2015
7.630
7.793
7.615
7.674
35,689,252
+0.07(+0.88%)
Jul 14, 2015
7.496
7.615
7.481
7.607
28,636,490
+0.01(+0.20%)
Jul 13, 2015
7.630
7.667
7.585
7.592
18,482,888
+0.04(+0.59%)
Jul 10, 2015
7.555
7.630
7.503
7.548
17,937,232
+0.10(+1.40%)
Jul 09, 2015
7.436
7.473
7.391
7.444
19,905,192
+0.13(+1.73%)
Jul 08, 2015
7.414
7.421
7.310
7.317
23,324,634
-0.16(-2.09%)
Jul 07, 2015
7.533
7.548
7.310
7.473
27,929,336
-0.10(-1.28%)
Jul 06, 2015
7.525
7.607
7.496
7.570
16,979,884
-0.07(-0.97%)
Jul 02, 2015
7.689
7.645
7.645
7.645
17,210,794
-0.10(-1.34%)
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.