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
Pretium Res Inc
(NY:
PVG
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 8, 2022
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 (%)
May 30, 2014
6.480
6.480
6.260
6.410
282,856
-0.10(-1.54%)
May 29, 2014
6.520
6.640
6.380
6.510
206,565
+0.00(+0.00%)
May 28, 2014
6.890
6.890
6.500
6.510
450,733
-0.35(-5.10%)
May 27, 2014
7.000
7.020
6.800
6.860
385,095
-0.20(-2.83%)
May 23, 2014
7.100
7.060
7.060
7.060
106,700
+0.01(+0.14%)
May 22, 2014
7.160
7.180
7.030
7.050
96,071
-0.06(-0.84%)
May 21, 2014
7.210
7.210
7.030
7.110
302,170
-0.09(-1.25%)
May 20, 2014
7.460
7.460
7.140
7.200
261,789
-0.29(-3.87%)
May 19, 2014
7.300
7.490
7.300
7.490
264,313
+0.25(+3.45%)
May 16, 2014
7.180
7.280
7.060
7.240
195,594
+0.06(+0.84%)
May 15, 2014
7.410
7.420
7.040
7.180
380,854
-0.27(-3.62%)
May 14, 2014
7.340
7.530
7.330
7.450
309,078
+0.21(+2.90%)
May 13, 2014
7.535
7.700
7.170
7.240
980,654
-0.11(-1.50%)
May 12, 2014
6.620
7.350
6.600
7.350
1,123,427
+0.78(+11.87%)
May 09, 2014
6.860
6.860
6.540
6.570
282,069
-0.29(-4.23%)
May 08, 2014
6.450
6.860
6.450
6.860
410,802
+0.38(+5.86%)
May 07, 2014
6.470
6.570
6.450
6.480
166,103
-0.03(-0.46%)
May 06, 2014
6.420
6.525
6.419
6.510
104,745
+0.05(+0.77%)
May 05, 2014
6.590
6.620
6.390
6.460
158,214
-0.06(-0.92%)
May 02, 2014
6.460
6.580
6.410
6.520
302,614
+0.15(+2.35%)
May 01, 2014
6.430
6.430
6.250
6.370
147,520
-0.13(-2.00%)
Apr 30, 2014
6.350
6.510
6.280
6.500
152,262
+0.09(+1.40%)
Apr 29, 2014
6.210
6.430
6.140
6.410
282,528
+0.25(+4.06%)
Apr 28, 2014
6.160
6.280
6.130
6.160
215,160
+0.03(+0.49%)
Apr 25, 2014
6.180
6.230
5.985
6.130
322,079
+0.01(+0.16%)
Apr 24, 2014
5.810
6.140
5.720
6.120
361,291
+0.25(+4.26%)
Apr 23, 2014
5.730
5.870
5.660
5.870
339,855
+0.19(+3.35%)
Apr 22, 2014
5.750
5.800
5.560
5.680
228,548
-0.06(-1.05%)
Apr 21, 2014
5.650
5.740
5.500
5.740
280,853
+0.26(+4.74%)
Apr 17, 2014
5.600
5.480
5.480
5.480
301,200
-0.08(-1.44%)
Apr 16, 2014
5.750
5.770
5.470
5.560
329,616
-0.11(-1.94%)
Apr 15, 2014
5.800
5.810
5.480
5.670
796,688
-0.31(-5.18%)
Apr 14, 2014
6.220
6.240
5.940
5.980
531,324
-0.13(-2.13%)
Apr 11, 2014
6.530
6.570
6.100
6.110
422,952
-0.43(-6.57%)
Apr 10, 2014
6.740
6.830
6.480
6.540
580,502
-0.16(-2.39%)
Apr 09, 2014
6.470
6.760
6.400
6.700
285,572
+0.13(+1.98%)
Apr 08, 2014
6.320
6.580
6.280
6.570
434,396
+0.34(+5.46%)
Apr 07, 2014
6.330
6.470
6.150
6.230
509,390
-0.08(-1.27%)
Apr 04, 2014
6.260
6.330
6.172
6.310
397,073
+0.28(+4.64%)
Apr 03, 2014
6.070
6.090
5.970
6.030
196,018
-0.09(-1.47%)
Apr 02, 2014
6.070
6.160
5.950
6.120
351,933
+0.26(+4.44%)
Apr 01, 2014
5.750
5.960
5.750
5.860
216,010
+0.10(+1.74%)
Mar 31, 2014
6.030
6.160
5.730
5.760
302,208
-0.31(-5.11%)
Mar 28, 2014
5.880
6.080
5.750
6.070
248,313
+0.20(+3.41%)
Mar 27, 2014
5.650
5.900
5.590
5.870
366,338
+0.18(+3.16%)
Mar 26, 2014
5.990
6.011
5.660
5.690
512,292
-0.27(-4.53%)
Mar 25, 2014
6.010
6.230
5.960
5.960
495,754
-0.03(-0.50%)
Mar 24, 2014
6.250
6.250
5.891
5.990
895,110
-0.34(-5.37%)
Mar 21, 2014
6.460
6.550
6.300
6.330
398,038
+0.01(+0.16%)
Mar 20, 2014
6.320
6.392
6.180
6.320
480,355
-0.10(-1.56%)
Mar 19, 2014
6.720
6.720
6.370
6.420
721,334
-0.30(-4.46%)
Mar 18, 2014
6.760
6.850
6.570
6.720
489,933
-0.13(-1.90%)
Mar 17, 2014
7.170
7.220
6.820
6.850
582,695
-0.41(-5.65%)
Mar 14, 2014
7.250
7.485
7.060
7.260
1,020,885
+0.07(+0.97%)
Mar 13, 2014
6.680
7.220
6.620
7.190
1,031,271
+0.49(+7.31%)
Mar 12, 2014
6.510
6.730
6.390
6.700
603,976
+0.29(+4.52%)
Mar 11, 2014
6.550
6.663
6.330
6.410
400,908
-0.07(-1.08%)
Mar 10, 2014
6.580
6.720
6.430
6.480
598,008
-0.10(-1.52%)
Mar 07, 2014
6.680
6.840
6.430
6.580
577,419
-0.19(-2.81%)
Mar 06, 2014
6.540
6.800
6.500
6.770
742,738
+0.25(+3.83%)
Mar 05, 2014
6.290
6.680
6.260
6.520
821,257
+0.30(+4.82%)
Mar 04, 2014
6.140
6.290
5.980
6.220
402,833
+0.06(+0.97%)
Mar 03, 2014
6.320
6.440
6.130
6.160
460,501
-0.05(-0.81%)
Feb 28, 2014
6.320
6.410
6.100
6.210
662,317
-0.12(-1.90%)
Feb 27, 2014
6.350
6.580
6.230
6.330
481,607
-0.01(-0.16%)
Feb 26, 2014
6.390
6.420
6.170
6.340
517,131
-0.08(-1.25%)
Feb 25, 2014
6.510
6.580
6.260
6.420
656,930
-0.10(-1.53%)
Feb 24, 2014
6.690
6.710
6.490
6.520
868,447
-0.18(-2.69%)
Feb 21, 2014
6.960
7.000
6.580
6.700
649,981
-0.22(-3.18%)
Feb 20, 2014
6.670
6.940
6.600
6.920
384,604
+0.32(+4.85%)
Feb 19, 2014
6.860
6.940
6.590
6.600
455,231
-0.35(-5.04%)
Feb 18, 2014
7.000
7.000
6.750
6.950
484,025
+0.09(+1.31%)
Feb 14, 2014
6.860
6.860
6.860
6.860
753,100
+0.18(+2.69%)
Feb 13, 2014
6.490
6.760
6.400
6.680
760,272
+0.15(+2.30%)
Feb 12, 2014
6.420
6.850
6.360
6.530
1,507,882
+0.12(+1.87%)
Feb 11, 2014
6.260
6.540
6.230
6.410
559,058
+0.23(+3.72%)
Feb 10, 2014
6.180
6.350
6.120
6.180
639,384
+0.05(+0.82%)
Feb 07, 2014
5.720
6.190
5.720
6.130
924,319
+0.46(+8.11%)
Feb 06, 2014
5.920
5.920
5.620
5.670
383,659
-0.15(-2.58%)
Feb 05, 2014
6.010
6.090
5.790
5.820
538,483
-0.14(-2.35%)
Feb 04, 2014
5.700
5.960
5.640
5.960
318,785
+0.22(+3.83%)
Feb 03, 2014
5.930
5.980
5.700
5.740
524,912
-0.14(-2.38%)
Jan 31, 2014
5.990
6.070
5.770
5.880
545,402
-0.13(-2.16%)
Jan 30, 2014
6.060
6.160
5.900
6.010
395,791
-0.16(-2.59%)
Jan 29, 2014
6.340
6.430
6.090
6.170
706,136
-0.11(-1.75%)
Jan 28, 2014
6.150
6.330
6.070
6.280
542,241
+0.14(+2.28%)
Jan 27, 2014
6.540
6.590
6.140
6.140
969,380
-0.25(-3.91%)
Jan 24, 2014
6.480
6.560
6.170
6.390
552,713
-0.03(-0.47%)
Jan 23, 2014
6.200
6.490
6.200
6.420
622,092
+0.28(+4.56%)
Jan 22, 2014
6.440
6.470
6.070
6.140
644,431
-0.32(-4.95%)
Jan 21, 2014
5.970
6.490
5.860
6.460
894,726
+0.46(+7.67%)
Jan 17, 2014
5.900
6.000
6.000
6.000
762,700
+0.15(+2.56%)
Jan 16, 2014
5.670
5.900
5.610
5.850
669,379
+0.22(+3.91%)
Jan 15, 2014
5.460
5.645
5.280
5.630
708,180
+0.17(+3.11%)
Jan 14, 2014
5.360
5.615
5.330
5.460
898,440
+0.03(+0.55%)
Jan 13, 2014
5.180
5.450
5.110
5.430
784,156
+0.25(+4.83%)
Jan 10, 2014
5.190
5.230
5.100
5.180
584,262
+0.09(+1.77%)
Jan 09, 2014
5.030
5.170
4.950
5.090
526,810
+0.07(+1.39%)
Jan 08, 2014
4.960
5.060
4.810
5.020
501,095
-0.01(-0.20%)
Jan 07, 2014
5.120
5.120
4.930
5.030
562,787
-0.08(-1.57%)
Jan 06, 2014
5.300
5.330
5.070
5.110
419,803
-0.18(-3.40%)
Jan 03, 2014
5.480
5.510
5.240
5.290
563,031
-0.11(-2.04%)
Jan 02, 2014
5.260
5.530
5.210
5.400
1,064,425
+0.24(+4.65%)
Dec 31, 2013
5.120
5.160
5.160
5.160
566,300
+0.09(+1.78%)
Dec 30, 2013
5.100
5.130
5.020
5.070
558,309
-0.04(-0.78%)
Dec 27, 2013
5.090
5.150
5.010
5.110
414,462
-0.02(-0.39%)
Dec 26, 2013
5.200
5.240
4.960
5.130
395,067
-0.02(-0.39%)
Dec 24, 2013
5.040
5.220
5.010
5.150
273,110
+0.14(+2.79%)
Dec 23, 2013
5.000
5.090
4.800
5.010
789,382
-0.08(-1.57%)
Dec 20, 2013
5.440
5.470
5.010
5.090
914,168
-0.35(-6.43%)
Dec 19, 2013
5.150
5.700
5.010
5.440
1,665,962
+0.12(+2.26%)
Dec 18, 2013
5.350
5.540
5.260
5.320
647,915
-0.10(-1.85%)
Dec 17, 2013
5.430
5.540
5.250
5.420
906,888
-0.13(-2.34%)
Dec 16, 2013
5.660
5.670
5.350
5.550
1,143,901
-0.11(-1.94%)
Dec 13, 2013
6.010
6.190
5.460
5.660
2,371,040
+0.08(+1.43%)
Dec 12, 2013
5.630
5.700
5.410
5.580
514,642
-0.17(-2.96%)
Dec 11, 2013
5.830
5.930
5.680
5.750
494,176
-0.08(-1.37%)
Dec 10, 2013
5.890
5.990
5.750
5.830
619,526
+0.04(+0.69%)
Dec 09, 2013
5.510
5.880
5.510
5.790
832,109
+0.22(+3.95%)
Dec 06, 2013
5.690
5.760
5.450
5.570
622,851
-0.04(-0.71%)
Dec 05, 2013
5.650
5.700
5.520
5.610
789,233
-0.18(-3.11%)
Dec 04, 2013
5.650
5.790
5.430
5.790
1,081,786
+0.22(+3.95%)
Dec 03, 2013
5.830
5.840
5.460
5.570
1,600,286
-0.26(-4.46%)
Dec 02, 2013
5.690
6.040
5.600
5.830
2,326,195
+0.40(+7.37%)
Nov 29, 2013
5.250
5.565
5.190
5.430
557,404
+0.26(+5.03%)
Nov 27, 2013
5.350
5.370
5.120
5.170
743,936
-0.10(-1.90%)
Nov 26, 2013
5.440
5.540
5.200
5.270
1,891,157
-0.26(-4.70%)
Nov 25, 2013
5.440
5.530
4.940
5.530
2,546,897
+0.21(+3.95%)
Nov 22, 2013
4.090
5.800
3.930
5.320
11,734,603
+2.39(+81.57%)
Nov 21, 2013
2.800
2.960
2.700
2.930
595,500
+0.15(+5.40%)
Nov 20, 2013
2.990
3.020
2.730
2.780
919,224
-0.27(-8.85%)
Nov 19, 2013
2.960
3.060
2.820
3.050
639,487
+0.07(+2.35%)
Nov 18, 2013
3.200
3.200
2.940
2.980
709,621
-0.15(-4.79%)
Nov 15, 2013
3.230
3.230
3.080
3.130
431,641
-0.05(-1.57%)
Nov 14, 2013
3.100
3.250
3.100
3.180
547,308
+0.14(+4.61%)
Nov 12, 2013
3.290
3.290
2.990
3.040
747,925
-0.23(-7.03%)
Nov 11, 2013
3.490
3.490
3.200
3.270
548,587
-0.08(-2.39%)
Nov 08, 2013
3.040
3.390
3.000
3.350
781,264
+0.37(+12.42%)
Nov 07, 2013
3.060
3.240
2.880
2.980
781,663
-0.05(-1.65%)
Nov 06, 2013
3.210
3.220
3.010
3.030
712,108
-0.13(-4.11%)
Nov 05, 2013
3.270
3.300
3.140
3.160
508,262
-0.12(-3.66%)
Nov 04, 2013
3.340
3.450
3.250
3.280
455,079
+0.04(+1.23%)
Nov 01, 2013
3.240
3.330
3.120
3.240
701,764
-0.03(-0.92%)
Oct 31, 2013
3.420
3.500
3.150
3.270
1,019,737
-0.12(-3.54%)
Oct 30, 2013
3.600
3.660
3.290
3.390
999,789
-0.08(-2.31%)
Oct 29, 2013
3.550
3.688
3.440
3.470
692,187
-0.07(-1.98%)
Oct 28, 2013
3.670
3.770
3.490
3.540
1,198,754
-0.11(-3.01%)
Oct 25, 2013
3.840
3.920
3.630
3.650
1,150,925
-0.20(-5.19%)
Oct 24, 2013
3.240
4.030
3.160
3.850
3,456,119
+0.65(+20.31%)
Oct 23, 2013
3.370
3.370
3.050
3.200
1,980,445
-0.16(-4.76%)
Oct 22, 2013
4.660
4.730
3.035
3.360
5,591,955
-1.27(-27.43%)
Oct 21, 2013
4.550
4.680
4.530
4.630
437,800
+0.10(+2.21%)
Oct 18, 2013
4.510
4.640
4.470
4.530
215,996
+0.00(+0.00%)
Oct 17, 2013
4.780
4.890
4.530
4.530
518,697
-0.09(-1.95%)
Oct 16, 2013
4.700
4.750
4.620
4.620
270,294
-0.09(-1.91%)
Oct 15, 2013
4.850
4.880
4.600
4.710
471,815
-0.18(-3.68%)
Oct 14, 2013
4.950
4.970
4.800
4.890
342,941
+0.11(+2.30%)
Oct 11, 2013
4.860
4.940
4.700
4.780
628,123
-0.15(-3.04%)
Oct 10, 2013
5.080
5.450
4.820
4.930
1,371,393
+0.23(+4.89%)
Oct 09, 2013
5.730
6.040
4.400
4.700
3,543,371
-2.07(-30.58%)
Oct 08, 2013
7.000
7.080
6.710
6.770
309,600
-0.22(-3.15%)
Oct 07, 2013
6.740
7.040
6.730
6.990
209,828
+0.27(+4.02%)
Oct 04, 2013
6.820
6.905
6.679
6.720
289,389
-0.10(-1.47%)
Oct 03, 2013
7.150
7.150
6.790
6.820
265,354
-0.15(-2.15%)
Oct 02, 2013
6.990
7.440
6.870
6.970
717,916
+0.19(+2.80%)
Oct 01, 2013
6.740
7.000
6.700
6.780
418,494
-0.21(-3.00%)
Sep 27, 2013
7.070
7.220
6.915
6.990
185,220
-0.01(-0.14%)
Sep 26, 2013
7.060
7.190
6.850
7.000
449,247
-0.06(-0.85%)
Sep 25, 2013
6.700
7.180
6.700
7.060
603,205
+0.41(+6.17%)
Sep 24, 2013
6.700
6.729
6.560
6.650
302,229
-0.01(-0.15%)
Sep 23, 2013
6.940
7.170
6.660
6.660
436,542
-0.28(-4.03%)
Sep 20, 2013
7.410
7.480
6.940
6.940
638,784
-0.69(-9.04%)
Sep 19, 2013
7.870
7.955
7.570
7.630
376,979
-0.22(-2.80%)
Sep 18, 2013
7.100
7.950
7.020
7.850
884,015
+0.70(+9.79%)
Sep 17, 2013
7.250
7.260
7.090
7.150
364,355
+0.00(+0.00%)
Sep 16, 2013
7.490
7.450
7.140
7.150
534,864
-0.30(-4.03%)
Sep 13, 2013
7.500
7.570
7.310
7.450
647,253
-0.12(-1.59%)
Sep 12, 2013
7.510
7.690
7.455
7.570
561,677
-0.26(-3.32%)
Sep 11, 2013
7.710
7.870
7.550
7.830
364,992
+0.21(+2.76%)
Sep 10, 2013
7.850
7.870
7.370
7.620
803,035
-0.49(-6.04%)
Sep 09, 2013
8.200
8.350
8.090
8.110
395,164
-0.04(-0.49%)
Sep 06, 2013
8.110
8.210
8.000
8.150
440,774
+0.22(+2.77%)
Sep 05, 2013
8.330
8.352
7.850
7.930
475,848
-0.44(-5.26%)
Sep 04, 2013
8.420
8.470
8.200
8.370
299,518
-0.23(-2.67%)
Sep 03, 2013
8.600
8.770
8.470
8.600
549,208
+0.16(+1.90%)
Aug 30, 2013
8.280
8.610
8.260
8.440
363,381
+0.01(+0.12%)
Aug 29, 2013
8.600
8.760
8.290
8.430
898,356
-0.31(-3.55%)
Aug 28, 2013
9.370
9.580
8.680
8.740
855,450
-0.64(-6.82%)
Aug 27, 2013
10.08
10.14
9.240
9.380
870,426
-0.38(-3.89%)
Aug 26, 2013
9.140
9.780
9.120
9.760
635,468
+0.61(+6.67%)
Aug 23, 2013
8.800
9.220
8.760
9.150
384,623
+0.30(+3.39%)
Aug 22, 2013
8.990
9.320
8.830
8.850
343,229
-0.06(-0.67%)
Aug 21, 2013
9.190
9.190
8.800
8.910
315,203
-0.32(-3.47%)
Aug 20, 2013
8.760
9.420
8.720
9.230
441,155
+0.47(+5.37%)
Aug 19, 2013
8.970
9.036
8.720
8.760
325,602
-0.21(-2.34%)
Aug 16, 2013
9.160
9.257
8.824
8.970
478,731
-0.11(-1.21%)
Aug 15, 2013
9.000
9.205
8.710
9.080
1,091,208
+0.19(+2.14%)
Aug 14, 2013
8.700
9.100
8.600
8.890
580,386
+0.26(+3.01%)
Aug 13, 2013
8.410
8.680
8.190
8.630
283,737
+0.22(+2.62%)
Aug 12, 2013
8.440
8.630
8.310
8.410
320,352
+0.47(+5.92%)
Aug 09, 2013
7.900
8.040
7.800
7.940
252,524
+0.02(+0.25%)
Aug 08, 2013
7.280
8.050
7.280
7.920
345,245
+0.72(+10.00%)
Aug 07, 2013
7.210
7.430
7.140
7.200
244,967
-0.07(-0.96%)
Aug 06, 2013
8.090
8.090
7.251
7.270
460,867
-1.01(-12.20%)
Aug 05, 2013
8.170
8.326
8.110
8.280
97,765
+0.18(+2.22%)
Aug 02, 2013
8.200
8.560
8.010
8.100
276,062
-0.10(-1.22%)
Aug 01, 2013
8.440
8.510
8.130
8.200
163,747
-0.24(-2.84%)
Jul 31, 2013
8.350
8.600
7.960
8.440
306,292
+0.07(+0.84%)
Jul 30, 2013
8.690
8.760
8.300
8.370
284,523
-0.35(-4.01%)
Jul 29, 2013
8.510
8.800
8.460
8.720
259,412
+0.24(+2.83%)
Jul 26, 2013
8.420
8.570
8.250
8.480
326,366
-0.07(-0.82%)
Jul 25, 2013
8.440
8.786
8.255
8.550
373,534
+0.12(+1.42%)
Jul 24, 2013
8.750
8.750
8.280
8.430
329,815
-0.38(-4.31%)
Jul 23, 2013
8.480
8.810
8.480
8.810
553,498
+0.58(+7.05%)
Jul 22, 2013
8.220
8.461
8.060
8.230
508,807
+0.43(+5.51%)
Jul 19, 2013
7.490
7.850
7.340
7.800
350,641
+0.40(+5.41%)
Jul 18, 2013
7.510
7.585
7.119
7.400
447,716
+0.02(+0.27%)
Jul 17, 2013
8.060
8.080
7.350
7.380
423,426
-0.61(-7.63%)
Jul 16, 2013
7.290
8.010
7.190
7.990
462,803
+0.76(+10.51%)
Jul 15, 2013
7.290
7.340
7.190
7.230
170,806
-0.03(-0.41%)
Jul 12, 2013
7.450
7.450
7.130
7.260
314,705
-0.23(-3.07%)
Jul 11, 2013
7.390
7.550
7.250
7.490
355,296
+0.62(+9.02%)
Jul 10, 2013
6.850
7.040
6.690
6.870
210,236
+0.09(+1.33%)
Jul 09, 2013
6.530
6.857
6.410
6.780
231,086
+0.37(+5.77%)
Jul 08, 2013
6.510
6.600
6.375
6.410
232,767
+0.02(+0.31%)
Jul 05, 2013
6.630
6.630
6.260
6.390
321,453
-0.59(-8.45%)
Jul 03, 2013
6.600
6.980
6.600
6.980
188,350
+0.42(+6.40%)
Jul 02, 2013
7.030
7.030
6.360
6.560
441,622
-0.45(-6.42%)
Jul 01, 2013
6.710
7.195
6.630
7.010
371,042
+0.41(+6.21%)
Jun 28, 2013
6.070
6.620
6.030
6.600
520,063
+0.88(+15.38%)
Jun 26, 2013
6.060
6.230
5.670
5.720
587,495
-0.70(-10.90%)
Jun 25, 2013
6.270
6.480
6.190
6.420
160,861
+0.14(+2.23%)
Jun 24, 2013
6.430
6.450
6.135
6.280
314,811
-0.32(-4.85%)
Jun 21, 2013
6.340
6.720
6.220
6.600
308,750
+0.34(+5.43%)
Jun 20, 2013
6.860
6.920
6.200
6.260
583,069
-1.01(-13.89%)
Jun 19, 2013
7.450
7.630
7.250
7.270
162,958
-0.15(-2.02%)
Jun 18, 2013
7.730
7.750
7.360
7.420
247,728
-0.39(-4.99%)
Jun 17, 2013
7.970
8.010
7.720
7.810
235,159
-0.13(-1.64%)
Jun 14, 2013
8.190
8.190
7.900
7.940
146,188
-0.19(-2.34%)
Jun 13, 2013
8.140
8.440
7.800
8.130
263,237
-0.12(-1.45%)
Jun 12, 2013
7.810
8.340
7.800
8.250
263,657
+0.45(+5.77%)
Jun 11, 2013
8.010
8.490
7.750
7.800
499,165
-0.38(-4.65%)
Jun 10, 2013
8.190
8.410
8.020
8.180
191,371
-0.10(-1.21%)
Jun 07, 2013
8.720
8.770
8.200
8.280
421,903
-0.54(-6.12%)
Jun 06, 2013
8.440
9.040
8.330
8.820
452,190
+0.45(+5.38%)
Jun 05, 2013
8.180
8.430
8.150
8.370
226,329
+0.19(+2.32%)
Jun 04, 2013
8.340
8.370
8.130
8.180
199,210
-0.25(-2.97%)
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.