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
Enphase Energy Inc
(NQ:
ENPH
)
111.23
-2.22 (-1.96%)
Streaming Delayed Price
Updated: 11:35 AM EDT, May 21, 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 (%)
Jan 31, 2018
2.050
2.200
2.042
2.200
639,719
+0.17(+8.37%)
Jan 30, 2018
2.030
2.060
1.970
2.030
408,971
+0.00(+0.00%)
Jan 29, 2018
2.140
2.155
1.950
2.030
716,927
-0.11(-5.14%)
Jan 26, 2018
2.100
2.225
2.100
2.140
1,045,375
+0.05(+2.39%)
Jan 25, 2018
2.030
2.110
1.991
2.090
482,733
+0.07(+3.47%)
Jan 24, 2018
2.100
2.100
1.950
2.020
762,920
-0.04(-1.94%)
Jan 23, 2018
2.070
2.300
2.060
2.060
1,893,160
+0.09(+4.57%)
Jan 22, 2018
1.900
2.070
1.870
1.970
859,581
+0.02(+1.03%)
Jan 19, 2018
1.930
1.970
1.830
1.950
1,313,390
+0.01(+0.52%)
Jan 18, 2018
2.080
2.090
1.940
1.940
877,270
-0.16(-7.62%)
Jan 17, 2018
2.070
2.150
2.060
2.100
410,372
+0.01(+0.48%)
Jan 16, 2018
2.210
2.230
2.000
2.090
1,373,099
-0.15(-6.70%)
Jan 12, 2018
2.240
2.240
2.240
0
-0.16(-6.67%)
Jan 11, 2018
2.230
2.430
2.150
2.400
1,242,851
+0.14(+6.19%)
Jan 10, 2018
2.260
757,383
-0.12(-5.04%)
Jan 09, 2018
2.400
2.450
2.350
2.380
947,963
-0.03(-1.24%)
Jan 08, 2018
2.460
2.487
2.340
2.410
953,048
-0.06(-2.43%)
Jan 05, 2018
2.520
2.530
2.420
2.470
512,081
-0.03(-1.20%)
Jan 04, 2018
2.620
2.620
2.430
2.500
547,460
-0.08(-3.10%)
Jan 03, 2018
2.620
2.640
2.550
2.580
434,124
-0.02(-0.77%)
Jan 02, 2018
2.390
2.660
2.380
2.600
852,719
+0.19(+7.88%)
Dec 29, 2017
2.410
2.410
2.410
0
-0.08(-3.21%)
Dec 28, 2017
2.460
2.510
2.396
2.490
508,096
+0.04(+1.63%)
Dec 27, 2017
2.430
2.529
2.420
2.450
224,839
+0.03(+1.24%)
Dec 26, 2017
2.470
2.500
2.390
2.420
741,590
-0.11(-4.35%)
Dec 22, 2017
2.600
2.620
2.510
2.530
457,907
-0.02(-0.78%)
Dec 21, 2017
2.500
2.570
2.465
2.550
616,537
+0.03(+1.19%)
Dec 20, 2017
2.470
2.610
2.450
2.520
719,793
+0.05(+2.02%)
Dec 19, 2017
2.560
2.644
2.450
2.470
1,128,385
-0.09(-3.52%)
Dec 18, 2017
2.820
2.870
2.550
2.560
1,246,996
-0.24(-8.57%)
Dec 15, 2017
2.700
2.880
2.670
2.800
809,316
+0.10(+3.70%)
Dec 14, 2017
2.680
2.750
2.670
2.700
528,924
+0.04(+1.50%)
Dec 13, 2017
2.700
2.730
2.650
2.660
810,504
-0.06(-2.21%)
Dec 12, 2017
2.710
2.770
2.670
2.720
606,270
+0.02(+0.74%)
Dec 11, 2017
2.780
2.850
2.680
2.700
672,365
-0.07(-2.53%)
Dec 08, 2017
2.840
2.840
2.720
2.770
414,922
-0.03(-1.07%)
Dec 07, 2017
2.720
2.930
2.720
2.800
1,100,046
+0.10(+3.70%)
Dec 06, 2017
2.730
2.870
2.695
2.700
666,555
-0.06(-2.17%)
Dec 05, 2017
2.650
2.879
2.650
2.760
811,091
+0.11(+4.15%)
Dec 04, 2017
2.940
3.000
2.550
2.650
1,431,622
-0.25(-8.62%)
Dec 01, 2017
2.880
3.000
2.810
2.900
976,940
+0.00(+0.00%)
Nov 30, 2017
2.890
3.180
2.860
2.900
1,483,086
+0.03(+1.05%)
Nov 29, 2017
3.100
3.450
2.825
2.870
3,170,067
-0.27(-8.60%)
Nov 28, 2017
3.010
3.270
2.850
3.140
1,764,036
+0.14(+4.67%)
Nov 27, 2017
2.720
3.030
2.700
3.000
2,485,003
+0.34(+12.78%)
Nov 24, 2017
2.850
2.850
2.630
2.660
530,449
-0.15(-5.34%)
Nov 22, 2017
2.820
2.970
2.730
2.810
842,556
+0.03(+1.08%)
Nov 21, 2017
2.570
2.810
2.560
2.780
1,041,705
+0.22(+8.81%)
Nov 20, 2017
2.830
2.870
2.270
2.555
1,621,105
-0.21(-7.76%)
Nov 17, 2017
2.800
3.180
2.760
2.770
2,961,351
-0.01(-0.36%)
Nov 16, 2017
2.600
2.980
2.320
2.780
2,203,472
+0.17(+6.51%)
Nov 15, 2017
2.370
2.720
2.310
2.610
1,911,173
+0.24(+10.13%)
Nov 14, 2017
2.320
2.440
2.280
2.370
1,055,950
+0.05(+2.16%)
Nov 13, 2017
1.980
2.360
1.960
2.320
2,164,733
+0.35(+18.07%)
Nov 10, 2017
1.840
2.100
1.810
1.965
1,900,341
+0.14(+7.38%)
Nov 09, 2017
1.690
1.873
1.690
1.830
1,385,605
+0.08(+4.57%)
Nov 08, 2017
1.610
1.820
1.560
1.750
3,198,165
+0.29(+19.86%)
Nov 07, 2017
1.510
1.520
1.410
1.460
839,122
-0.03(-2.01%)
Nov 06, 2017
1.500
1.530
1.470
1.490
533,024
+0.01(+0.68%)
Nov 03, 2017
1.440
1.500
1.400
1.480
292,652
+0.03(+2.07%)
Nov 02, 2017
1.400
1.468
1.370
1.450
390,300
+0.05(+3.57%)
Nov 01, 2017
1.530
1.530
1.380
1.400
406,058
-0.13(-8.50%)
Oct 31, 2017
1.500
1.550
1.450
1.530
519,141
+0.04(+2.68%)
Oct 30, 2017
1.420
1.500
1.398
1.490
951,943
+0.13(+9.56%)
Oct 27, 2017
1.320
1.410
1.320
1.360
598,152
+0.04(+3.03%)
Oct 26, 2017
1.280
1.320
1.280
1.320
117,972
+0.05(+3.94%)
Oct 25, 2017
1.320
1.366
1.260
1.270
300,052
-0.06(-4.51%)
Oct 24, 2017
1.420
1.320
1.330
657,966
+0.01(+0.76%)
Oct 23, 2017
1.370
1.380
1.301
1.320
245,503
-0.05(-3.65%)
Oct 20, 2017
1.287
1.370
1.287
1.370
311,761
+0.08(+6.20%)
Oct 19, 2017
1.280
1.290
1.240
1.290
383,777
+0.03(+2.38%)
Oct 18, 2017
1.380
1.393
1.250
1.260
602,910
-0.11(-8.03%)
Oct 17, 2017
1.430
1.430
1.330
1.370
492,486
-0.04(-2.84%)
Oct 16, 2017
1.400
1.440
1.380
1.410
248,981
+0.02(+1.44%)
Oct 13, 2017
1.400
1.430
1.350
1.390
311,122
-0.02(-1.42%)
Oct 12, 2017
1.400
1.500
1.380
1.410
532,453
+0.01(+0.71%)
Oct 11, 2017
1.370
1.430
1.360
1.400
276,367
+0.02(+1.45%)
Oct 10, 2017
1.410
1.430
1.330
1.380
1,004,380
-0.05(-3.50%)
Oct 09, 2017
1.500
1.510
1.430
1.430
529,187
-0.06(-4.03%)
Oct 06, 2017
1.510
1.526
1.450
1.490
281,611
-0.04(-2.61%)
Oct 05, 2017
1.500
1.550
1.430
1.530
485,352
+0.01(+0.66%)
Oct 04, 2017
1.600
1.610
1.520
1.520
387,850
-0.07(-4.40%)
Oct 03, 2017
1.530
1.630
1.530
1.590
1,181,578
+0.06(+3.92%)
Oct 02, 2017
1.530
1.570
1.481
1.530
249,265
+0.01(+0.66%)
Sep 29, 2017
1.490
1.580
1.470
1.520
350,778
+0.01(+0.66%)
Sep 28, 2017
1.450
1.560
1.410
1.510
517,141
+0.06(+4.14%)
Sep 27, 2017
1.370
1.500
1.347
1.450
411,111
+0.08(+5.84%)
Sep 26, 2017
1.340
1.390
1.320
1.370
270,997
+0.01(+0.74%)
Sep 25, 2017
1.380
1.450
1.290
1.360
819,457
-0.05(-3.55%)
Sep 22, 2017
1.430
1.490
1.320
1.410
1,194,090
+0.00(+0.00%)
Sep 21, 2017
1.530
1.530
1.400
1.410
669,356
-0.11(-7.24%)
Sep 20, 2017
1.510
1.670
1.470
1.520
1,243,622
+0.01(+0.66%)
Sep 19, 2017
1.500
1.532
1.370
1.510
711,877
+0.00(+0.00%)
Sep 18, 2017
1.580
1.650
1.420
1.510
1,671,883
-0.02(-1.31%)
Sep 15, 2017
1.300
1.530
1.300
1.530
2,555,888
+0.23(+17.69%)
Sep 14, 2017
1.280
1.340
1.270
1.300
342,995
+0.01(+0.78%)
Sep 13, 2017
1.210
1.350
1.210
1.290
905,860
+0.08(+6.61%)
Sep 12, 2017
1.230
1.300
1.210
1.210
536,217
-0.04(-3.20%)
Sep 11, 2017
1.290
1.300
1.170
1.250
584,465
-0.05(-3.85%)
Sep 08, 2017
1.300
1.310
1.230
1.300
956,478
+0.00(+0.00%)
Sep 07, 2017
1.110
1.320
1.110
1.300
2,059,033
+0.19(+17.12%)
Sep 06, 2017
1.140
1.140
1.050
1.110
763,434
+0.02(+1.83%)
Sep 05, 2017
1.000
1.090
0.9903
1.090
989,023
+0.11(+11.21%)
Sep 01, 2017
0.9120
0.9804
0.9102
0.9801
519,444
+0.06(+6.53%)
Aug 31, 2017
0.9500
0.9500
0.9200
0.9200
237,069
-0.03(-3.15%)
Aug 30, 2017
0.9200
0.9499
0.9050
0.9499
376,072
+0.03(+3.54%)
Aug 29, 2017
0.8900
0.9300
0.8900
0.9174
273,400
-0.00(-0.28%)
Aug 28, 2017
0.9267
0.9364
0.8900
0.9200
398,730
-0.02(-1.87%)
Aug 25, 2017
0.9145
0.9398
0.9000
0.9375
199,874
+0.02(+2.47%)
Aug 24, 2017
0.8700
0.9398
0.8561
0.9149
734,652
+0.06(+7.01%)
Aug 23, 2017
0.8252
0.8699
0.8251
0.8550
276,640
+0.02(+2.09%)
Aug 22, 2017
0.8500
0.8700
0.8250
0.8375
254,041
-0.01(-0.81%)
Aug 21, 2017
0.8800
0.8800
0.8350
0.8443
307,179
-0.02(-2.57%)
Aug 18, 2017
0.8400
0.8999
0.8021
0.8666
1,013,719
+0.04(+5.36%)
Aug 17, 2017
0.8000
0.8500
0.8000
0.8225
487,200
+0.00(+0.01%)
Aug 16, 2017
0.7652
0.8400
0.7600
0.8224
661,881
+0.04(+4.78%)
Aug 15, 2017
0.8300
0.8400
0.7801
0.7849
602,797
-0.04(-4.50%)
Aug 14, 2017
0.8100
0.8434
0.8100
0.8219
581,193
+0.00(+0.42%)
Aug 11, 2017
0.8479
0.8100
0.8185
928,808
-0.01(-1.25%)
Aug 10, 2017
0.9300
0.9700
0.8200
0.8289
1,101,606
-0.10(-10.68%)
Aug 09, 2017
0.9500
1.120
0.9020
0.9280
3,801,479
+0.04(+4.27%)
Aug 08, 2017
0.9000
0.9400
0.8733
0.8900
1,013,169
+0.02(+2.30%)
Aug 07, 2017
0.9300
0.9600
0.8675
0.8700
681,509
-0.06(-6.05%)
Aug 04, 2017
0.9500
0.9550
0.9250
0.9260
472,095
-0.01(-1.51%)
Aug 03, 2017
0.9400
0.9901
0.9300
0.9402
695,764
+0.00(+0.02%)
Aug 02, 2017
0.9800
0.9800
0.9300
0.9400
445,020
-0.02(-2.08%)
Aug 01, 2017
0.9309
0.9800
0.9100
0.9600
467,250
+0.02(+2.64%)
Jul 31, 2017
0.9600
0.9800
0.9200
0.9353
316,571
-0.03(-2.82%)
Jul 28, 2017
0.9626
0.9809
0.9225
0.9624
357,261
+0.01(+1.31%)
Jul 27, 2017
1.000
1.020
0.9300
0.9500
649,793
-0.06(-5.94%)
Jul 26, 2017
1.030
1.070
0.9600
1.010
1,175,530
+0.02(+2.02%)
Jul 25, 2017
0.9000
1.020
0.8999
0.9900
2,114,213
+0.10(+11.52%)
Jul 24, 2017
0.8700
0.9000
0.8600
0.8877
1,026,454
+0.02(+2.83%)
Jul 21, 2017
0.8500
0.8989
0.8300
0.8633
1,241,691
+0.02(+2.18%)
Jul 20, 2017
0.8000
0.8500
0.7955
0.8449
2,156,479
+0.04(+5.63%)
Jul 19, 2017
0.8000
0.8200
0.7850
0.7999
690,193
-0.00(-0.01%)
Jul 18, 2017
0.7907
0.8189
0.7902
0.8000
431,408
+0.01(+0.63%)
Jul 17, 2017
0.8270
0.8400
0.7900
0.7950
656,228
-0.03(-3.62%)
Jul 14, 2017
0.8165
0.8315
0.8123
0.8249
539,142
+0.01(+1.81%)
Jul 13, 2017
0.8100
0.8200
0.7900
0.8102
382,546
-0.01(-1.01%)
Jul 12, 2017
0.8306
0.8306
0.8000
0.8185
573,196
+0.03(+3.46%)
Jul 11, 2017
0.8200
0.8451
0.7800
0.7911
864,402
-0.04(-4.94%)
Jul 10, 2017
0.7912
0.8400
0.7890
0.8322
380,738
+0.03(+4.19%)
Jul 07, 2017
0.8535
0.8535
0.7800
0.7987
326,503
-0.02(-2.85%)
Jul 06, 2017
0.8000
0.8449
0.8000
0.8221
270,736
+0.00(+0.27%)
Jul 05, 2017
0.8595
0.8600
0.8100
0.8199
290,729
-0.04(-4.93%)
Jul 03, 2017
0.8650
0.8700
0.8500
0.8624
95,711
-0.00(-0.30%)
Jun 30, 2017
0.8525
0.8650
0.8330
0.8650
434,873
+0.02(+2.15%)
Jun 29, 2017
0.8500
0.8674
0.8235
0.8468
262,987
-0.02(-2.10%)
Jun 28, 2017
0.8300
0.8650
0.7617
0.8650
754,568
+0.02(+1.76%)
Jun 27, 2017
0.8500
0.8700
0.8250
0.8500
676,525
-0.00(-0.56%)
Jun 26, 2017
0.8800
0.8800
0.8500
0.8548
545,465
-0.03(-3.74%)
Jun 23, 2017
0.8880
0.8302
0.8880
534,951
+0.02(+2.30%)
Jun 22, 2017
0.8200
0.8691
0.8134
0.8680
952,245
+0.04(+4.91%)
Jun 21, 2017
0.8300
0.8410
0.8010
0.8274
689,221
-0.01(-1.43%)
Jun 20, 2017
0.9200
0.9200
0.8030
0.8394
2,122,607
+0.04(+5.21%)
Jun 19, 2017
0.8400
0.8400
0.7700
0.7978
799,756
+0.03(+3.61%)
Jun 16, 2017
0.8000
0.8110
0.7700
0.7700
883,670
-0.02(-2.54%)
Jun 15, 2017
0.7800
0.8168
0.7800
0.7901
541,021
-0.01(-0.79%)
Jun 14, 2017
0.8219
0.8300
0.7900
0.7964
766,830
-0.02(-2.87%)
Jun 13, 2017
0.7788
0.8300
0.7600
0.8199
604,281
+0.05(+6.09%)
Jun 12, 2017
0.7900
0.7984
0.7715
0.7728
221,512
-0.01(-1.11%)
Jun 09, 2017
0.7900
0.8100
0.7700
0.7815
347,144
-0.01(-1.69%)
Jun 08, 2017
0.7783
0.8000
0.7700
0.7949
399,995
+0.03(+3.91%)
Jun 07, 2017
0.7600
0.8200
0.7600
0.7650
560,273
+0.01(+1.32%)
Jun 06, 2017
0.7700
0.7989
0.7500
0.7550
421,912
-0.03(-3.25%)
Jun 05, 2017
0.8300
0.8500
0.7717
0.7804
691,446
-0.04(-5.29%)
Jun 02, 2017
0.7800
0.8296
0.7752
0.8240
838,940
+0.05(+6.30%)
Jun 01, 2017
0.7600
0.7770
0.7550
0.7752
491,988
+0.02(+2.00%)
May 31, 2017
0.7462
0.7860
0.7400
0.7600
1,012,289
+0.01(+1.33%)
May 30, 2017
0.7007
0.7545
0.7000
0.7500
727,978
+0.03(+4.25%)
May 26, 2017
0.7225
0.7448
0.7020
0.7194
414,922
-0.01(-1.09%)
May 25, 2017
0.7390
0.7390
0.7050
0.7273
340,115
-0.01(-1.01%)
May 24, 2017
0.7700
0.7700
0.7027
0.7347
491,529
-0.03(-3.99%)
May 23, 2017
0.8000
0.8700
0.7500
0.7652
1,431,392
-0.02(-2.51%)
May 22, 2017
0.7390
0.7990
0.7332
0.7849
2,211,761
+0.06(+8.41%)
May 19, 2017
0.7100
0.7410
0.7100
0.7240
941,499
+0.03(+3.58%)
May 18, 2017
0.7000
0.7100
0.6501
0.6990
754,514
-0.01(-1.80%)
May 17, 2017
0.7600
0.7700
0.7101
0.7118
1,110,142
-0.05(-6.95%)
May 16, 2017
0.7608
0.8000
0.7310
0.7650
1,354,712
-0.01(-1.23%)
May 15, 2017
0.8225
0.8600
0.7500
0.7745
2,988,241
-0.05(-6.18%)
May 12, 2017
0.9000
0.9290
0.8010
0.8255
2,507,668
-0.10(-10.38%)
May 11, 2017
1.070
1.080
0.9200
0.9211
7,973,259
-0.14(-13.10%)
May 10, 2017
1.050
1.150
1.050
1.060
1,354,977
-0.09(-7.83%)
May 09, 2017
1.170
1.180
1.130
1.150
622,555
-0.02(-1.71%)
May 08, 2017
1.190
1.190
1.120
1.170
360,396
+0.01(+0.86%)
May 05, 2017
1.140
1.160
1.110
1.160
481,346
+0.04(+3.57%)
May 04, 2017
1.200
1.210
1.120
1.120
582,572
-0.04(-3.45%)
May 03, 2017
1.220
1.250
1.140
1.160
685,145
-0.07(-5.69%)
May 02, 2017
1.200
1.235
1.100
1.230
799,483
+0.03(+2.50%)
May 01, 2017
1.190
1.210
1.180
1.200
255,799
+0.01(+0.84%)
Apr 28, 2017
1.220
1.240
1.190
1.190
568,744
-0.05(-4.03%)
Apr 27, 2017
1.260
1.270
1.230
1.240
222,786
-0.03(-2.36%)
Apr 26, 2017
1.270
1.290
1.250
1.270
213,799
-0.02(-1.55%)
Apr 25, 2017
1.280
1.300
1.250
1.290
340,490
+0.01(+0.78%)
Apr 24, 2017
1.250
1.280
1.230
1.280
290,141
+0.05(+4.07%)
Apr 21, 2017
1.190
1.240
1.170
1.230
486,891
+0.05(+4.24%)
Apr 20, 2017
1.200
1.250
1.160
1.180
801,619
-0.01(-0.84%)
Apr 19, 2017
1.260
1.295
1.180
1.190
723,204
-0.07(-5.56%)
Apr 18, 2017
1.320
1.320
1.210
1.260
597,650
-0.05(-3.82%)
Apr 17, 2017
1.300
1.370
1.290
1.310
440,223
+0.00(+0.00%)
Apr 13, 2017
1.340
1.360
1.300
1.310
252,864
-0.03(-2.24%)
Apr 12, 2017
1.390
1.390
1.320
1.340
357,501
+0.00(+0.00%)
Apr 11, 2017
1.340
1.410
1.300
1.340
468,777
-0.01(-0.74%)
Apr 10, 2017
1.350
1.380
1.330
1.350
301,453
-0.01(-0.74%)
Apr 07, 2017
1.350
1.370
1.300
1.360
249,002
+0.01(+0.74%)
Apr 06, 2017
1.300
1.370
1.270
1.350
343,984
+0.06(+4.65%)
Apr 05, 2017
1.400
1.400
1.280
1.290
275,422
-0.11(-7.86%)
Apr 04, 2017
1.380
1.400
1.350
1.400
235,275
+0.03(+2.19%)
Apr 03, 2017
1.390
1.400
1.360
1.370
241,924
+0.00(+0.00%)
Mar 31, 2017
1.360
1.390
1.320
1.370
504,042
+0.02(+1.48%)
Mar 30, 2017
1.290
1.370
1.290
1.350
408,088
+0.05(+3.85%)
Mar 29, 2017
1.250
1.300
1.250
1.300
384,184
+0.05(+4.00%)
Mar 28, 2017
1.250
1.260
1.210
1.250
357,741
+0.01(+0.81%)
Mar 27, 2017
1.250
1.280
1.240
1.240
482,576
+0.00(+0.00%)
Mar 24, 2017
1.230
1.270
1.220
1.240
391,881
+0.00(+0.00%)
Mar 23, 2017
1.240
1.270
1.220
1.240
510,798
+0.00(+0.00%)
Mar 22, 2017
1.250
1.265
1.200
1.240
1,151,133
-0.01(-0.80%)
Mar 21, 2017
1.360
1.360
1.251
1.250
679,873
-0.09(-6.72%)
Mar 20, 2017
1.390
1.390
1.320
1.340
543,894
-0.06(-4.29%)
Mar 17, 2017
1.380
1.400
1.350
1.400
527,420
+0.03(+2.19%)
Mar 16, 2017
1.380
1.400
1.340
1.370
425,645
+0.00(+0.00%)
Mar 15, 2017
1.270
1.370
1.250
1.370
629,759
+0.09(+7.03%)
Mar 14, 2017
1.220
1.337
1.200
1.280
627,260
+0.05(+4.07%)
Mar 13, 2017
1.340
1.350
1.215
1.230
638,977
-0.10(-7.52%)
Mar 10, 2017
1.140
1.345
1.140
1.330
1,642,439
+0.19(+16.67%)
Mar 09, 2017
1.230
1.260
1.135
1.140
1,341,824
-0.08(-6.56%)
Mar 08, 2017
1.260
1.330
1.210
1.220
851,346
-0.06(-4.69%)
Mar 07, 2017
1.330
1.350
1.270
1.280
926,047
-0.07(-5.54%)
Mar 06, 2017
1.450
1.480
1.330
1.355
1,349,925
-0.11(-7.82%)
Mar 03, 2017
1.550
1.560
1.450
1.470
846,304
-0.06(-3.92%)
Mar 02, 2017
1.590
1.590
1.490
1.530
979,993
-0.08(-4.97%)
Mar 01, 2017
1.550
1.680
1.500
1.610
4,192,143
-0.18(-10.06%)
Feb 28, 2017
1.850
1.910
1.730
1.790
1,310,281
-0.11(-5.79%)
Feb 27, 2017
1.900
2.030
1.830
1.900
1,593,528
+0.04(+2.15%)
Feb 24, 2017
1.690
1.890
1.650
1.860
1,468,394
+0.17(+10.06%)
Feb 23, 2017
1.610
1.690
1.610
1.690
485,125
+0.08(+4.97%)
Feb 22, 2017
1.700
1.720
1.610
1.610
989,992
-0.08(-4.73%)
Feb 21, 2017
1.690
1.730
1.650
1.690
1,602,298
+0.05(+3.05%)
Feb 17, 2017
1.640
1.640
1.640
0
+0.03(+1.86%)
Feb 16, 2017
1.610
1.630
1.540
1.610
950,768
+0.01(+0.63%)
Feb 15, 2017
1.520
1.610
1.520
1.600
1,097,422
+0.10(+6.67%)
Feb 14, 2017
1.520
1.530
1.470
1.500
772,065
-0.01(-0.66%)
Feb 13, 2017
1.560
1.590
1.470
1.510
826,343
-0.05(-3.21%)
Feb 10, 2017
1.580
1.630
1.550
1.560
1,270,843
+0.00(+0.00%)
Feb 09, 2017
1.560
1.650
1.550
1.560
1,104,388
+0.02(+1.30%)
Feb 08, 2017
1.590
1.410
1.540
1,238,733
+0.09(+6.21%)
Feb 07, 2017
1.400
1.470
1.400
1.450
523,512
+0.03(+2.11%)
Feb 06, 2017
1.390
1.430
1.380
1.420
400,337
-0.01(-0.70%)
Feb 03, 2017
1.440
1.470
1.430
1.430
713,013
-0.04(-2.72%)
Feb 02, 2017
1.500
1.530
1.450
1.470
310,120
-0.04(-2.65%)
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.