Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
8.550
8.591
8.545
8.561
254,711
-0.01(-0.06%)
Feb 27, 2017
8.612
8.622
8.535
8.566
284,426
-0.04(-0.42%)
Feb 24, 2017
8.561
8.609
8.479
8.602
233,834
+0.06(+0.66%)
Feb 23, 2017
8.571
8.576
8.489
8.545
327,393
+0.05(+0.54%)
Feb 22, 2017
8.525
8.591
8.484
8.499
206,129
-0.09(-1.01%)
Feb 21, 2017
8.602
8.637
8.530
8.586
335,500
+0.02(+0.24%)
Feb 17, 2017
8.566
8.566
8.566
0
-0.11(-1.24%)
Feb 16, 2017
8.755
8.766
8.622
8.673
306,586
-0.05(-0.53%)
Feb 15, 2017
8.699
8.724
8.591
8.719
304,883
+0.05(+0.53%)
Feb 14, 2017
8.540
8.673
8.515
8.673
347,989
+0.14(+1.68%)
Feb 13, 2017
8.515
8.571
8.474
8.530
251,465
+0.03(+0.36%)
Feb 10, 2017
8.571
8.627
8.499
8.499
287,158
-0.03(-0.36%)
Feb 09, 2017
8.576
8.596
8.525
8.530
297,234
-0.01(-0.06%)
Feb 08, 2017
8.591
8.602
8.458
8.535
515,456
-0.12(-1.36%)
Feb 07, 2017
8.714
8.724
8.596
8.653
273,344
-0.07(-0.82%)
Feb 06, 2017
8.735
8.801
8.648
8.724
266,740
+0.03(+0.29%)
Feb 03, 2017
8.596
8.719
8.550
8.699
234,664
+0.15(+1.74%)
Feb 02, 2017
8.607
8.607
8.468
8.550
195,666
-0.03(-0.36%)
Feb 01, 2017
8.658
8.658
8.474
8.581
353,403
+0.07(+0.77%)
Jan 31, 2017
8.393
8.531
8.358
8.515
371,387
+0.12(+1.45%)
Jan 30, 2017
8.505
8.566
8.337
8.393
407,814
-0.17(-1.96%)
Jan 27, 2017
8.668
8.755
8.495
8.561
317,117
-0.16(-1.81%)
Jan 26, 2017
8.902
8.948
8.658
8.719
444,092
-0.18(-2.00%)
Jan 25, 2017
8.643
8.937
8.592
8.897
357,852
+0.35(+4.11%)
Jan 24, 2017
8.419
8.561
8.409
8.546
149,206
+0.17(+2.06%)
Jan 23, 2017
8.404
8.409
8.297
8.373
181,874
-0.02(-0.18%)
Jan 20, 2017
8.358
8.425
8.276
8.388
136,328
+0.04(+0.47%)
Jan 19, 2017
8.393
8.434
8.297
8.349
115,001
-0.06(-0.70%)
Jan 18, 2017
8.424
8.439
8.353
8.409
192,101
-0.04(-0.42%)
Jan 17, 2017
8.424
8.444
8.337
8.444
244,723
+0.06(+0.67%)
Jan 13, 2017
8.388
8.388
8.388
0
+0.05(+0.55%)
Jan 12, 2017
8.363
8.363
8.261
8.343
157,145
+0.02(+0.24%)
Jan 11, 2017
8.266
8.358
8.241
8.322
225,157
+0.07(+0.86%)
Jan 10, 2017
8.241
8.276
8.200
8.251
193,450
+0.02(+0.25%)
Jan 09, 2017
8.383
8.390
8.231
8.231
192,947
-0.17(-2.06%)
Jan 06, 2017
8.353
8.414
8.343
8.404
128,952
+0.05(+0.55%)
Jan 05, 2017
8.332
8.358
8.266
8.358
209,161
-0.01(-0.12%)
Jan 04, 2017
8.251
8.378
8.251
8.368
318,266
+0.09(+1.11%)
Jan 03, 2017
8.266
8.297
8.221
8.276
309,933
+0.13(+1.61%)
Dec 30, 2016
8.145
8.145
8.145
0
-0.05(-0.55%)
Dec 29, 2016
8.080
8.211
8.080
8.191
244,280
+0.08(+1.00%)
Dec 28, 2016
8.140
8.158
8.069
8.110
365,930
-0.03(-0.37%)
Dec 27, 2016
8.085
8.145
8.054
8.140
294,602
+0.06(+0.69%)
Dec 23, 2016
8.085
8.085
8.085
0
-0.04(-0.43%)
Dec 22, 2016
8.064
8.125
8.039
8.120
399,487
+0.08(+1.00%)
Dec 21, 2016
8.059
8.080
8.012
8.039
344,790
+0.03(+0.38%)
Dec 20, 2016
8.039
8.075
7.994
8.009
440,568
-0.02(-0.19%)
Dec 19, 2016
8.145
8.145
8.004
8.024
240,777
-0.12(-1.43%)
Dec 16, 2016
8.135
8.166
8.034
8.140
265,307
+0.04(+0.44%)
Dec 15, 2016
8.135
8.186
8.075
8.105
233,184
-0.07(-0.86%)
Dec 14, 2016
8.150
8.231
8.135
8.175
267,094
-0.07(-0.80%)
Dec 13, 2016
8.049
8.266
8.009
8.241
632,951
+0.21(+2.58%)
Dec 12, 2016
8.216
8.221
8.009
8.034
362,696
-0.05(-0.56%)
Dec 09, 2016
8.090
8.112
8.024
8.080
346,290
-0.02(-0.19%)
Dec 08, 2016
8.150
8.150
8.019
8.095
367,957
+0.01(+0.06%)
Dec 07, 2016
8.120
8.175
8.075
8.090
286,695
-0.05(-0.56%)
Dec 06, 2016
7.999
8.135
7.953
8.135
273,219
+0.07(+0.81%)
Dec 05, 2016
8.281
8.281
8.054
8.069
340,227
-0.22(-2.68%)
Dec 02, 2016
8.362
8.367
8.175
8.292
324,763
-0.13(-1.56%)
Dec 01, 2016
8.705
8.705
8.357
8.423
257,361
-0.22(-2.52%)
Nov 30, 2016
8.335
8.695
8.335
8.641
422,104
+0.42(+5.12%)
Nov 29, 2016
7.999
8.250
7.939
8.220
538,384
+0.11(+1.30%)
Nov 28, 2016
8.169
8.169
8.034
8.114
166,835
-0.02(-0.18%)
Nov 25, 2016
8.124
8.214
8.119
8.129
59,372
+0.03(+0.37%)
Nov 23, 2016
8.099
8.099
8.099
0
+0.02(+0.19%)
Nov 22, 2016
8.159
8.199
7.779
8.084
799,513
-0.01(-0.12%)
Nov 21, 2016
8.059
8.109
7.989
8.094
236,928
+0.16(+1.96%)
Nov 18, 2016
7.904
7.957
7.859
7.939
208,685
+0.00(+0.00%)
Nov 17, 2016
8.059
8.145
7.854
7.939
317,017
-0.09(-1.12%)
Nov 16, 2016
8.034
8.079
7.981
8.029
159,958
-0.05(-0.62%)
Nov 15, 2016
7.949
8.094
7.934
8.079
428,369
+0.26(+3.33%)
Nov 14, 2016
7.673
7.904
7.673
7.819
477,797
+0.09(+1.17%)
Nov 11, 2016
7.879
7.879
7.678
7.728
351,391
-0.19(-2.41%)
Nov 10, 2016
7.608
8.265
7.608
7.919
529,948
+0.26(+3.34%)
Nov 09, 2016
7.292
7.774
7.272
7.663
646,757
+0.30(+4.01%)
Nov 08, 2016
7.292
7.407
7.287
7.368
332,805
+0.04(+0.48%)
Nov 07, 2016
7.383
7.435
7.327
7.332
153,068
-0.03(-0.34%)
Nov 04, 2016
7.448
7.498
7.348
7.358
160,919
-0.07(-0.94%)
Nov 03, 2016
7.553
7.588
7.423
7.428
253,021
-0.14(-1.85%)
Nov 02, 2016
7.688
7.688
7.532
7.568
146,460
-0.16(-2.08%)
Nov 01, 2016
7.789
7.837
7.618
7.728
330,868
-0.06(-0.78%)
Oct 31, 2016
7.784
7.799
7.715
7.789
257,591
-0.01(-0.19%)
Oct 28, 2016
7.760
7.834
7.735
7.804
219,415
-0.00(-0.06%)
Oct 27, 2016
7.894
7.899
7.804
7.809
201,255
-0.06(-0.76%)
Oct 26, 2016
7.884
7.934
7.849
7.869
226,070
-0.04(-0.57%)
Oct 25, 2016
7.978
8.029
7.904
7.914
146,640
-0.12(-1.49%)
Oct 24, 2016
7.993
8.043
7.956
8.033
226,992
+0.07(+0.94%)
Oct 21, 2016
7.949
7.988
7.934
7.959
154,050
+0.00(+0.00%)
Oct 20, 2016
7.844
7.978
7.839
7.959
191,424
+0.06(+0.82%)
Oct 19, 2016
7.899
7.909
7.839
7.894
134,630
+0.06(+0.76%)
Oct 18, 2016
7.874
7.874
7.750
7.834
135,293
+0.07(+0.90%)
Oct 17, 2016
7.869
7.884
7.735
7.765
235,340
-0.07(-0.95%)
Oct 14, 2016
7.884
7.899
7.794
7.839
233,872
-0.01(-0.13%)
Oct 13, 2016
7.849
7.899
7.789
7.849
317,624
-0.08(-1.07%)
Oct 12, 2016
7.884
7.949
7.859
7.934
213,730
+0.00(+0.00%)
Oct 11, 2016
8.003
8.003
7.869
7.934
218,263
-0.05(-0.62%)
Oct 10, 2016
7.959
7.993
7.954
7.983
202,280
+0.07(+0.94%)
Oct 07, 2016
7.944
7.988
7.904
7.909
130,156
-0.03(-0.38%)
Oct 06, 2016
7.998
8.008
7.909
7.939
193,899
-0.01(-0.19%)
Oct 05, 2016
8.018
8.048
7.949
7.954
194,353
-0.02(-0.31%)
Oct 04, 2016
8.103
8.134
7.919
7.978
199,460
-0.12(-1.53%)
Oct 03, 2016
8.192
8.192
8.093
8.103
109,660
-0.08(-0.92%)
Sep 30, 2016
8.178
8.208
8.094
8.178
211,268
+0.07(+0.91%)
Sep 29, 2016
8.134
8.173
8.059
8.104
263,932
+0.00(+0.00%)
Sep 28, 2016
8.000
8.106
7.887
8.104
247,899
+0.15(+1.86%)
Sep 27, 2016
7.912
7.976
7.907
7.956
207,692
-0.06(-0.74%)
Sep 26, 2016
8.035
8.035
7.966
8.015
150,919
+0.00(+0.00%)
Sep 23, 2016
8.084
8.089
7.995
8.015
144,297
-0.06(-0.80%)
Sep 22, 2016
8.075
8.104
8.015
8.079
194,757
+0.11(+1.36%)
Sep 21, 2016
7.892
7.981
7.842
7.971
139,670
+0.18(+2.28%)
Sep 20, 2016
7.852
7.881
7.788
7.793
184,151
-0.08(-1.07%)
Sep 19, 2016
7.823
7.888
7.803
7.877
165,079
+0.13(+1.72%)
Sep 16, 2016
7.729
7.768
7.704
7.744
102,181
-0.01(-0.19%)
Sep 15, 2016
7.778
7.796
7.729
7.758
177,686
+0.02(+0.32%)
Sep 14, 2016
7.665
7.818
7.665
7.734
139,290
+0.03(+0.45%)
Sep 13, 2016
7.842
7.867
7.635
7.699
220,176
-0.20(-2.50%)
Sep 12, 2016
7.842
7.951
7.838
7.897
195,330
+0.00(+0.06%)
Sep 09, 2016
8.040
8.040
7.860
7.892
183,789
-0.18(-2.26%)
Sep 08, 2016
8.084
8.099
8.006
8.075
247,832
+0.08(+1.05%)
Sep 07, 2016
8.030
8.030
7.981
7.991
139,506
+0.02(+0.25%)
Sep 06, 2016
7.823
7.976
7.823
7.971
266,906
+0.12(+1.51%)
Sep 02, 2016
7.694
7.852
7.852
7.852
193,781
+0.19(+2.45%)
Sep 01, 2016
7.605
7.684
7.581
7.665
239,679
+0.04(+0.57%)
Aug 31, 2016
7.675
7.675
7.592
7.621
380,849
-0.05(-0.70%)
Aug 30, 2016
7.793
7.793
7.655
7.675
254,574
-0.07(-0.89%)
Aug 29, 2016
7.851
7.851
7.737
7.744
436,585
-0.09(-1.19%)
Aug 26, 2016
7.881
7.935
7.793
7.837
386,209
+0.00(+0.06%)
Aug 25, 2016
7.925
7.925
7.817
7.832
461,161
-0.11(-1.36%)
Aug 24, 2016
8.008
8.042
7.915
7.940
250,374
-0.08(-0.98%)
Aug 23, 2016
8.018
8.047
7.989
8.018
217,069
+0.03(+0.37%)
Aug 22, 2016
7.925
7.989
7.886
7.989
338,712
+0.00(+0.00%)
Aug 19, 2016
8.033
8.033
7.954
7.989
234,143
-0.05(-0.67%)
Aug 18, 2016
8.003
8.087
7.974
8.042
503,508
+0.07(+0.86%)
Aug 17, 2016
7.905
7.998
7.866
7.974
426,454
+0.06(+0.74%)
Aug 16, 2016
7.915
7.935
7.842
7.915
410,149
+0.07(+0.94%)
Aug 15, 2016
7.837
7.871
7.793
7.842
346,290
+0.07(+0.88%)
Aug 12, 2016
7.734
7.792
7.714
7.773
142,284
+0.08(+1.02%)
Aug 11, 2016
7.690
7.744
7.636
7.695
356,762
+0.09(+1.23%)
Aug 10, 2016
7.739
7.739
7.543
7.601
202,686
-0.10(-1.27%)
Aug 09, 2016
7.788
7.788
7.650
7.699
245,639
-0.03(-0.44%)
Aug 08, 2016
7.626
7.773
7.606
7.734
333,129
+0.16(+2.14%)
Aug 05, 2016
7.552
7.606
7.503
7.572
99,384
+0.03(+0.39%)
Aug 04, 2016
7.538
7.611
7.503
7.543
182,404
-0.01(-0.13%)
Aug 03, 2016
7.464
7.616
7.449
7.552
294,331
+0.09(+1.25%)
Aug 02, 2016
7.508
7.580
7.430
7.459
300,667
-0.05(-0.65%)
Aug 01, 2016
7.660
7.666
7.503
7.508
201,294
-0.18(-2.37%)
Jul 29, 2016
7.661
7.749
7.652
7.690
280,256
-0.03(-0.38%)
Jul 28, 2016
7.710
7.782
7.666
7.720
178,885
+0.00(+0.06%)
Jul 27, 2016
7.773
7.832
7.681
7.715
162,588
-0.01(-0.13%)
Jul 26, 2016
7.666
7.783
7.652
7.725
291,365
+0.06(+0.83%)
Jul 25, 2016
7.681
7.686
7.608
7.661
293,606
-0.03(-0.38%)
Jul 22, 2016
7.613
7.710
7.579
7.690
273,965
+0.12(+1.54%)
Jul 21, 2016
7.627
7.661
7.554
7.574
176,818
-0.02(-0.26%)
Jul 20, 2016
7.481
7.603
7.447
7.593
229,276
+0.09(+1.17%)
Jul 19, 2016
7.501
7.561
7.452
7.506
199,656
-0.03(-0.45%)
Jul 18, 2016
7.476
7.569
7.394
7.540
268,978
+0.07(+0.91%)
Jul 15, 2016
7.535
7.539
7.374
7.472
179,639
+0.02(+0.26%)
Jul 14, 2016
7.510
7.588
7.424
7.452
264,274
-0.03(-0.45%)
Jul 13, 2016
7.574
7.574
7.403
7.486
275,949
-0.09(-1.16%)
Jul 12, 2016
7.574
7.617
7.540
7.574
224,050
+0.09(+1.17%)
Jul 11, 2016
7.447
7.496
7.379
7.486
326,752
+0.05(+0.72%)
Jul 08, 2016
7.491
7.379
7.350
7.433
346,278
+0.05(+0.73%)
Jul 07, 2016
7.535
7.603
7.345
7.379
242,532
-0.09(-1.24%)
Jul 06, 2016
7.418
7.486
7.374
7.472
131,517
+0.02(+0.26%)
Jul 05, 2016
7.389
7.486
7.389
7.452
198,390
-0.12(-1.54%)
Jul 01, 2016
7.540
7.569
7.569
7.569
126,225
+0.02(+0.31%)
Jun 30, 2016
7.507
7.560
7.410
7.545
337,795
+0.05(+0.64%)
Jun 29, 2016
7.521
7.536
7.468
7.497
258,254
+0.09(+1.17%)
Jun 28, 2016
7.333
7.439
7.285
7.410
327,203
+0.28(+3.93%)
Jun 27, 2016
7.246
7.333
7.010
7.130
344,181
-0.24(-3.21%)
Jun 24, 2016
7.314
7.555
7.589
7.367
335,510
-0.22(-2.93%)
Jun 23, 2016
7.642
7.642
7.507
7.589
326,451
+0.09(+1.16%)
Jun 22, 2016
7.492
7.545
7.429
7.502
169,881
+0.01(+0.13%)
Jun 21, 2016
7.420
7.521
7.381
7.492
209,357
+0.09(+1.17%)
Jun 20, 2016
7.463
7.478
7.381
7.405
217,622
+0.03(+0.46%)
Jun 17, 2016
7.381
7.420
7.285
7.372
266,662
+0.11(+1.46%)
Jun 16, 2016
7.121
7.299
7.034
7.265
414,943
+0.12(+1.62%)
Jun 15, 2016
7.164
7.227
7.087
7.149
399,564
+0.00(+0.07%)
Jun 14, 2016
7.193
7.236
7.096
7.145
474,344
-0.09(-1.20%)
Jun 13, 2016
7.338
7.396
7.174
7.232
552,410
-0.15(-2.09%)
Jun 10, 2016
7.569
7.608
7.347
7.386
439,869
-0.28(-3.59%)
Jun 09, 2016
7.497
7.685
7.497
7.661
332,831
+0.01(+0.13%)
Jun 08, 2016
7.613
7.676
7.579
7.652
402,947
+0.08(+1.08%)
Jun 07, 2016
7.589
7.632
7.492
7.569
359,460
+0.06(+0.80%)
Jun 06, 2016
7.458
7.589
7.420
7.509
435,964
+0.08(+1.07%)
Jun 03, 2016
7.391
7.468
7.357
7.429
227,224
-0.02(-0.26%)
Jun 02, 2016
7.396
7.497
7.323
7.449
220,825
+0.00(+0.06%)
Jun 01, 2016
7.265
7.444
7.265
7.444
182,109
+0.12(+1.57%)
May 31, 2016
7.281
7.386
7.278
7.329
316,444
+0.08(+1.06%)
May 27, 2016
7.156
7.252
7.252
7.252
218,155
+0.10(+1.41%)
May 26, 2016
7.195
7.243
7.089
7.152
267,993
+0.00(+0.07%)
May 25, 2016
7.176
7.295
7.147
7.147
289,516
+0.04(+0.61%)
May 24, 2016
7.152
7.185
7.089
7.104
237,107
-0.04(-0.60%)
May 23, 2016
7.109
7.201
7.085
7.147
237,710
+0.01(+0.20%)
May 20, 2016
7.171
7.219
7.113
7.133
259,091
-0.01(-0.13%)
May 19, 2016
7.008
7.185
6.955
7.142
323,221
+0.11(+1.57%)
May 18, 2016
7.204
7.216
7.003
7.032
295,009
-0.14(-2.00%)
May 17, 2016
7.113
7.233
7.046
7.176
265,319
+0.06(+0.88%)
May 16, 2016
7.065
7.147
6.922
7.113
328,937
+0.21(+3.05%)
May 13, 2016
6.788
6.951
6.788
6.903
172,687
+0.07(+1.05%)
May 12, 2016
6.979
6.979
6.778
6.831
305,729
-0.02(-0.28%)
May 11, 2016
6.831
6.888
6.668
6.850
204,081
+0.05(+0.78%)
May 10, 2016
6.836
6.893
6.749
6.797
227,652
+0.02(+0.35%)
May 09, 2016
6.826
6.827
6.649
6.773
464,847
-0.06(-0.91%)
May 06, 2016
6.826
6.917
6.649
6.836
205,730
-0.02(-0.35%)
May 05, 2016
6.903
6.989
6.797
6.859
322,129
+0.11(+1.70%)
May 04, 2016
6.879
6.910
6.741
6.745
264,145
-0.03(-0.49%)
May 03, 2016
6.970
6.970
6.735
6.778
473,201
-0.26(-3.68%)
May 02, 2016
7.214
7.214
6.965
7.037
557,155
-0.15(-2.14%)
Apr 29, 2016
7.101
7.253
7.005
7.191
926,961
+0.25(+3.56%)
Apr 28, 2016
6.934
7.129
6.882
6.944
543,206
-0.04(-0.61%)
Apr 27, 2016
7.058
7.191
6.977
6.986
779,769
+0.01(+0.20%)
Apr 26, 2016
6.863
6.986
6.811
6.972
603,827
+0.19(+2.73%)
Apr 25, 2016
7.029
7.029
6.701
6.787
447,667
-0.21(-3.05%)
Apr 22, 2016
6.925
7.100
6.925
7.001
399,454
+0.12(+1.80%)
Apr 21, 2016
6.948
7.001
6.830
6.877
484,438
-0.01(-0.21%)
Apr 20, 2016
6.825
7.005
6.815
6.891
539,484
+0.02(+0.28%)
Apr 19, 2016
6.654
6.887
6.654
6.872
390,607
+0.23(+3.51%)
Apr 18, 2016
6.354
6.654
6.339
6.640
361,367
+0.16(+2.49%)
Apr 15, 2016
6.559
6.578
6.449
6.478
258,991
-0.09(-1.37%)
Apr 14, 2016
6.625
6.625
6.511
6.568
263,391
-0.03(-0.50%)
Apr 13, 2016
6.516
6.601
6.497
6.601
305,262
+0.02(+0.36%)
Apr 12, 2016
6.364
6.606
6.359
6.578
500,725
+0.22(+3.44%)
Apr 11, 2016
6.435
6.464
6.326
6.359
113,238
+0.02(+0.38%)
Apr 08, 2016
6.364
6.421
6.331
6.335
323,228
+0.13(+2.07%)
Apr 07, 2016
6.240
6.302
6.185
6.207
120,013
-0.05(-0.76%)
Apr 06, 2016
6.112
6.278
6.107
6.255
230,086
+0.19(+3.22%)
Apr 05, 2016
6.121
6.169
6.031
6.060
270,155
-0.10(-1.70%)
Apr 04, 2016
6.274
6.364
6.164
6.164
238,853
-0.15(-2.33%)
Apr 01, 2016
6.312
6.397
6.212
6.312
323,908
-0.10(-1.50%)
Mar 31, 2016
6.261
6.436
6.182
6.407
241,902
+0.16(+2.49%)
Mar 30, 2016
6.266
6.313
6.200
6.252
296,383
+0.13(+2.08%)
Mar 29, 2016
6.031
6.167
5.941
6.125
483,707
+0.03(+0.46%)
Mar 28, 2016
6.200
6.247
6.092
6.096
257,335
-0.12(-1.90%)
Mar 24, 2016
6.181
6.214
6.214
6.214
307,554
-0.05(-0.75%)
Mar 23, 2016
6.436
6.483
6.247
6.261
356,423
-0.21(-3.20%)
Mar 22, 2016
6.356
6.497
6.313
6.469
346,231
+0.07(+1.10%)
Mar 21, 2016
6.440
6.440
6.323
6.398
228,698
-0.02(-0.37%)
Mar 18, 2016
6.412
6.516
6.299
6.422
524,150
-0.05(-0.73%)
Mar 17, 2016
6.568
6.700
6.422
6.469
437,332
-0.02(-0.36%)
Mar 16, 2016
6.219
6.525
6.214
6.492
352,352
+0.32(+5.11%)
Mar 15, 2016
6.323
6.337
6.096
6.177
362,126
-0.17(-2.67%)
Mar 14, 2016
6.238
6.351
6.195
6.346
179,077
+0.07(+1.05%)
Mar 11, 2016
6.304
6.426
6.266
6.280
317,517
+0.04(+0.60%)
Mar 10, 2016
6.129
6.243
6.068
6.243
301,925
+0.12(+2.00%)
Mar 09, 2016
6.280
6.280
6.115
6.120
471,029
-0.03(-0.54%)
Mar 08, 2016
6.313
6.313
6.115
6.153
302,642
-0.19(-2.97%)
Mar 07, 2016
6.228
6.393
6.200
6.341
330,244
+0.03(+0.45%)
Mar 04, 2016
6.407
6.473
6.167
6.313
662,651
-0.16(-2.55%)
Mar 03, 2016
6.158
6.544
6.134
6.478
709,508
+0.27(+4.32%)
Mar 02, 2016
5.781
6.276
5.754
6.210
550,202
+0.38(+6.46%)
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.