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 31, 2016
7.110
7.490
7.070
7.290
1,474,339
+0.25(+3.55%)
May 27, 2016
7.420
7.040
7.040
7.040
1,503,800
-0.47(-6.26%)
May 26, 2016
7.630
7.760
7.375
7.510
1,033,395
+0.05(+0.67%)
May 25, 2016
7.220
7.500
7.010
7.460
1,308,806
+0.15(+2.05%)
May 24, 2016
7.770
7.810
7.280
7.310
1,945,774
-0.54(-6.88%)
May 23, 2016
7.900
7.980
7.750
7.850
929,323
-0.20(-2.48%)
May 20, 2016
8.040
8.110
7.774
8.050
1,612,535
+0.09(+1.13%)
May 19, 2016
7.520
8.110
7.440
7.960
1,900,773
+0.22(+2.84%)
May 18, 2016
8.280
8.391
7.720
7.740
2,288,640
-0.72(-8.51%)
May 17, 2016
8.470
8.680
8.250
8.460
1,870,502
-0.06(-0.70%)
May 16, 2016
8.530
8.740
8.350
8.520
1,426,435
+0.10(+1.19%)
May 13, 2016
8.320
8.497
8.030
8.420
1,488,110
+0.17(+2.06%)
May 12, 2016
8.270
8.650
8.190
8.250
1,959,477
+0.07(+0.86%)
May 11, 2016
8.190
8.330
7.810
8.180
1,318,304
+0.13(+1.61%)
May 10, 2016
7.750
8.070
7.590
8.050
1,096,730
+0.32(+4.14%)
May 09, 2016
7.910
7.970
7.700
7.730
1,053,415
-0.44(-5.39%)
May 06, 2016
7.820
8.370
7.760
8.170
1,780,188
+0.50(+6.52%)
May 05, 2016
7.630
7.830
7.420
7.670
1,559,656
+0.19(+2.54%)
May 04, 2016
7.690
7.990
7.330
7.480
1,588,781
-0.38(-4.83%)
May 03, 2016
8.000
8.110
7.740
7.860
1,503,799
-0.16(-2.00%)
May 02, 2016
8.370
8.380
7.890
8.020
1,914,413
-0.21(-2.55%)
Apr 29, 2016
8.000
8.310
7.990
8.230
1,944,230
+0.38(+4.84%)
Apr 28, 2016
7.450
7.950
7.420
7.850
1,848,513
+0.44(+5.94%)
Apr 27, 2016
7.320
7.460
7.240
7.410
1,241,670
+0.12(+1.65%)
Apr 26, 2016
7.140
7.310
7.040
7.290
844,758
+0.19(+2.68%)
Apr 25, 2016
7.230
7.310
7.000
7.100
1,053,628
-0.11(-1.53%)
Apr 22, 2016
7.320
7.605
7.070
7.210
1,692,149
-0.15(-2.04%)
Apr 21, 2016
7.230
7.395
7.050
7.360
2,491,897
+0.30(+4.25%)
Apr 20, 2016
7.060
7.347
6.980
7.060
2,129,195
+0.02(+0.28%)
Apr 19, 2016
6.980
7.110
6.860
7.040
2,103,619
+0.37(+5.55%)
Apr 18, 2016
6.600
6.760
6.455
6.670
1,115,345
+0.20(+3.09%)
Apr 15, 2016
6.440
6.550
6.330
6.470
1,205,452
+0.04(+0.62%)
Apr 14, 2016
6.600
6.610
6.220
6.430
1,302,504
-0.18(-2.72%)
Apr 13, 2016
6.670
6.810
6.570
6.610
1,376,052
-0.19(-2.79%)
Apr 12, 2016
6.700
6.900
6.520
6.800
1,751,138
+0.14(+2.10%)
Apr 11, 2016
6.200
6.700
6.160
6.660
3,825,618
+0.61(+10.08%)
Apr 08, 2016
5.730
6.128
5.710
6.050
2,736,636
+0.36(+6.33%)
Apr 07, 2016
5.660
5.725
5.520
5.690
2,471,386
+0.17(+3.08%)
Apr 06, 2016
5.450
5.520
5.350
5.520
852,975
+0.07(+1.28%)
Apr 05, 2016
5.380
5.490
5.300
5.450
845,350
+0.17(+3.22%)
Apr 04, 2016
5.490
5.500
5.240
5.280
711,230
-0.21(-3.83%)
Apr 01, 2016
5.250
5.500
5.120
5.490
1,334,883
+0.14(+2.62%)
Mar 31, 2016
5.580
5.670
5.340
5.350
967,379
-0.18(-3.25%)
Mar 30, 2016
5.410
5.555
5.250
5.530
1,575,958
+0.07(+1.28%)
Mar 29, 2016
5.110
5.520
5.100
5.460
1,027,573
+0.32(+6.23%)
Mar 28, 2016
5.140
5.160
4.950
5.140
749,864
+0.02(+0.39%)
Mar 24, 2016
5.040
5.120
5.120
5.120
743,800
+0.08(+1.59%)
Mar 23, 2016
5.260
5.280
5.005
5.040
1,223,866
-0.46(-8.36%)
Mar 22, 2016
5.560
5.620
5.400
5.500
831,310
+0.02(+0.36%)
Mar 21, 2016
5.280
5.580
5.221
5.480
1,232,661
+0.18(+3.40%)
Mar 18, 2016
5.370
5.440
5.220
5.300
6,097,351
-0.10(-1.85%)
Mar 17, 2016
5.570
5.710
5.380
5.400
1,705,525
-0.09(-1.64%)
Mar 16, 2016
4.970
5.520
4.875
5.490
2,022,524
+0.51(+10.24%)
Mar 15, 2016
5.110
5.110
4.850
4.980
1,734,898
-0.13(-2.54%)
Mar 14, 2016
5.180
5.350
5.070
5.110
1,898,855
+0.01(+0.20%)
Mar 11, 2016
5.370
5.440
5.005
5.100
1,765,749
-0.23(-4.32%)
Mar 10, 2016
5.240
5.450
5.170
5.330
2,248,330
+0.15(+2.90%)
Mar 09, 2016
5.010
5.330
4.920
5.180
2,695,075
+0.07(+1.37%)
Mar 08, 2016
5.470
5.560
5.020
5.110
2,354,104
-0.34(-6.24%)
Mar 07, 2016
5.700
5.760
5.300
5.450
2,412,345
-0.18(-3.20%)
Mar 04, 2016
5.120
5.810
5.110
5.630
4,922,267
+0.33(+6.23%)
Mar 03, 2016
4.710
5.367
4.700
5.300
2,209,358
+0.62(+13.25%)
Mar 02, 2016
4.540
4.705
4.480
4.680
1,244,838
+0.16(+3.54%)
Mar 01, 2016
4.750
4.750
4.480
4.520
1,181,150
-0.14(-3.00%)
Feb 29, 2016
4.550
4.680
4.510
4.660
1,064,122
+0.19(+4.25%)
Feb 26, 2016
4.530
4.630
4.440
4.470
1,653,069
-0.14(-3.04%)
Feb 25, 2016
4.580
4.690
4.540
4.610
1,374,123
+0.04(+0.88%)
Feb 24, 2016
4.660
4.730
4.510
4.570
3,594,220
+0.05(+1.11%)
Feb 23, 2016
4.520
4.690
4.480
4.520
6,714,157
-0.54(-10.67%)
Feb 22, 2016
5.000
5.160
4.960
5.060
975,455
-0.07(-1.36%)
Feb 19, 2016
5.080
5.230
4.990
5.130
1,134,797
+0.02(+0.39%)
Feb 18, 2016
4.830
5.180
4.760
5.110
1,366,162
+0.27(+5.58%)
Feb 17, 2016
4.860
5.020
4.720
4.840
1,310,326
+0.09(+1.89%)
Feb 16, 2016
5.030
5.120
4.750
4.750
1,040,194
-0.48(-9.18%)
Feb 12, 2016
4.920
5.230
5.230
5.230
847,600
+0.20(+3.98%)
Feb 11, 2016
5.170
5.350
5.025
5.030
1,457,615
+0.21(+4.36%)
Feb 10, 2016
4.820
4.860
4.625
4.820
813,896
-0.04(-0.82%)
Feb 09, 2016
5.070
5.230
4.830
4.860
768,463
-0.16(-3.19%)
Feb 08, 2016
5.120
5.280
5.005
5.020
968,632
+0.05(+1.01%)
Feb 05, 2016
4.720
4.995
4.610
4.970
708,495
+0.21(+4.41%)
Feb 04, 2016
5.040
5.090
4.730
4.760
1,024,070
-0.07(-1.45%)
Feb 03, 2016
4.580
4.910
4.520
4.830
1,104,326
+0.31(+6.86%)
Feb 02, 2016
4.510
4.580
4.350
4.520
488,217
+0.01(+0.22%)
Feb 01, 2016
4.330
4.578
4.310
4.510
723,383
+0.23(+5.37%)
Jan 29, 2016
4.150
4.330
4.140
4.280
833,217
+0.12(+2.88%)
Jan 28, 2016
4.310
4.370
4.130
4.160
920,781
-0.24(-5.45%)
Jan 27, 2016
4.430
4.460
4.280
4.400
633,416
-0.07(-1.57%)
Jan 26, 2016
4.370
4.540
4.340
4.470
828,744
+0.20(+4.68%)
Jan 25, 2016
4.310
4.400
4.240
4.270
554,623
+0.04(+0.95%)
Jan 22, 2016
4.260
4.380
4.130
4.230
542,310
-0.06(-1.40%)
Jan 21, 2016
4.100
4.300
3.995
4.290
532,115
+0.17(+4.13%)
Jan 20, 2016
4.270
4.300
4.000
4.120
1,103,624
-0.06(-1.44%)
Jan 19, 2016
4.630
4.650
4.180
4.180
1,259,476
-0.43(-9.33%)
Jan 15, 2016
4.930
4.610
4.610
4.610
923,800
-0.16(-3.35%)
Jan 14, 2016
5.060
5.073
4.660
4.770
1,009,634
-0.39(-7.56%)
Jan 13, 2016
5.010
5.330
5.010
5.160
582,129
+0.13(+2.58%)
Jan 12, 2016
5.010
5.150
4.840
5.030
733,502
-0.03(-0.59%)
Jan 11, 2016
5.410
5.480
5.040
5.060
725,127
-0.34(-6.30%)
Jan 08, 2016
5.320
5.510
5.203
5.400
652,945
-0.20(-3.57%)
Jan 07, 2016
5.370
5.670
5.330
5.600
804,308
+0.29(+5.46%)
Jan 06, 2016
5.130
5.360
5.130
5.310
616,779
+0.25(+4.94%)
Jan 05, 2016
5.140
5.203
5.020
5.060
303,221
-0.04(-0.78%)
Jan 04, 2016
5.150
5.260
5.080
5.100
467,902
+0.06(+1.19%)
Dec 31, 2015
4.970
5.040
5.040
5.040
309,400
+0.08(+1.61%)
Dec 30, 2015
4.930
5.000
4.890
4.960
269,948
-0.08(-1.59%)
Dec 29, 2015
5.090
5.090
4.950
5.040
322,453
+0.04(+0.80%)
Dec 28, 2015
5.110
5.130
4.985
5.000
185,780
-0.21(-4.03%)
Dec 24, 2015
5.100
5.210
5.210
5.210
115,900
+0.14(+2.76%)
Dec 23, 2015
5.100
5.143
4.990
5.070
416,641
+0.00(+0.00%)
Dec 22, 2015
5.110
5.180
5.005
5.070
354,412
-0.04(-0.78%)
Dec 21, 2015
5.090
5.200
5.070
5.110
612,998
+0.14(+2.82%)
Dec 18, 2015
5.010
5.160
4.950
4.970
2,412,133
+0.04(+0.81%)
Dec 17, 2015
5.140
5.170
4.880
4.930
913,112
-0.45(-8.36%)
Dec 16, 2015
5.300
5.430
5.170
5.380
918,280
+0.18(+3.46%)
Dec 15, 2015
5.260
5.280
5.125
5.200
622,411
-0.05(-0.95%)
Dec 14, 2015
5.650
5.710
5.180
5.250
892,738
-0.44(-7.73%)
Dec 11, 2015
5.570
5.740
5.540
5.690
322,057
+0.03(+0.53%)
Dec 10, 2015
5.690
5.880
5.640
5.660
312,175
-0.08(-1.39%)
Dec 09, 2015
5.500
5.790
5.450
5.740
774,800
+0.35(+6.49%)
Dec 08, 2015
5.420
5.470
5.250
5.390
406,033
-0.02(-0.37%)
Dec 07, 2015
5.760
5.790
5.340
5.410
691,332
-0.41(-7.04%)
Dec 04, 2015
5.820
6.050
5.800
5.820
757,520
+0.00(+0.00%)
Dec 03, 2015
5.680
5.850
5.560
5.820
433,286
+0.23(+4.11%)
Dec 02, 2015
5.460
5.645
5.410
5.590
675,328
+0.01(+0.18%)
Dec 01, 2015
5.460
5.640
5.328
5.580
444,869
+0.19(+3.53%)
Nov 30, 2015
5.510
5.570
5.375
5.390
547,730
-0.06(-1.10%)
Nov 27, 2015
5.590
5.630
5.370
5.450
239,993
-0.17(-3.02%)
Nov 25, 2015
5.500
5.620
5.620
5.620
307,500
+0.04(+0.72%)
Nov 24, 2015
5.530
5.659
5.357
5.580
509,448
+0.20(+3.72%)
Nov 23, 2015
5.350
5.440
5.290
5.380
321,020
-0.02(-0.37%)
Nov 20, 2015
5.550
5.590
5.340
5.400
312,567
-0.12(-2.17%)
Nov 19, 2015
5.510
5.640
5.440
5.520
420,460
+0.07(+1.28%)
Nov 18, 2015
5.260
5.450
5.173
5.450
579,151
+0.20(+3.81%)
Nov 17, 2015
5.370
5.420
5.170
5.250
476,899
-0.19(-3.49%)
Nov 16, 2015
5.540
5.600
5.340
5.440
590,219
-0.05(-0.91%)
Nov 13, 2015
5.330
5.610
5.310
5.490
388,363
+0.12(+2.23%)
Nov 12, 2015
5.330
5.550
5.290
5.370
461,351
-0.10(-1.83%)
Nov 11, 2015
5.370
5.499
5.320
5.470
392,094
+0.10(+1.86%)
Nov 10, 2015
5.340
5.490
5.280
5.370
420,488
-0.07(-1.29%)
Nov 09, 2015
5.250
5.490
5.120
5.440
861,482
+0.19(+3.62%)
Nov 06, 2015
5.370
5.430
5.240
5.250
712,047
-0.26(-4.72%)
Nov 05, 2015
5.600
5.610
5.400
5.510
915,152
-0.09(-1.61%)
Nov 04, 2015
5.850
5.890
5.540
5.600
697,175
-0.27(-4.60%)
Nov 03, 2015
5.760
5.950
5.760
5.870
752,083
-0.02(-0.34%)
Nov 02, 2015
5.950
6.010
5.800
5.890
677,405
-0.10(-1.67%)
Oct 30, 2015
5.920
6.090
5.885
5.990
598,836
+0.06(+1.01%)
Oct 29, 2015
6.130
6.260
5.815
5.930
792,681
-0.26(-4.20%)
Oct 28, 2015
6.520
6.610
6.065
6.190
1,182,230
-0.24(-3.73%)
Oct 27, 2015
6.410
6.500
6.340
6.430
478,397
-0.03(-0.46%)
Oct 26, 2015
6.590
6.620
6.423
6.460
842,027
-0.13(-1.97%)
Oct 23, 2015
6.580
6.650
6.410
6.590
1,424,140
+0.12(+1.85%)
Oct 22, 2015
6.500
6.730
6.460
6.470
919,368
+0.20(+3.19%)
Oct 21, 2015
6.420
6.450
6.170
6.270
514,723
-0.23(-3.54%)
Oct 20, 2015
6.350
6.555
6.340
6.500
524,258
+0.19(+3.01%)
Oct 19, 2015
6.550
6.640
6.240
6.310
530,133
-0.25(-3.81%)
Oct 16, 2015
6.820
6.830
6.550
6.560
467,799
-0.26(-3.81%)
Oct 15, 2015
6.830
6.950
6.700
6.820
863,029
-0.11(-1.59%)
Oct 14, 2015
6.550
6.950
6.500
6.930
983,336
+0.50(+7.78%)
Oct 13, 2015
6.350
6.600
6.290
6.430
587,214
+0.14(+2.23%)
Oct 12, 2015
6.690
6.690
6.210
6.290
319,417
-0.23(-3.53%)
Oct 09, 2015
6.750
6.770
6.390
6.520
1,157,454
-0.10(-1.51%)
Oct 08, 2015
6.610
6.910
6.570
6.620
630,190
-0.09(-1.34%)
Oct 07, 2015
6.760
6.790
6.511
6.710
663,472
-0.01(-0.15%)
Oct 06, 2015
6.790
6.900
6.580
6.720
903,406
+0.03(+0.45%)
Oct 05, 2015
6.490
6.790
6.470
6.690
1,033,849
+0.20(+3.08%)
Oct 02, 2015
6.120
6.490
6.060
6.490
798,871
+0.51(+8.53%)
Oct 01, 2015
6.100
6.210
5.950
5.980
451,558
-0.07(-1.16%)
Sep 30, 2015
5.800
6.055
5.760
6.050
555,975
+0.18(+3.07%)
Sep 29, 2015
5.800
5.950
5.750
5.870
551,638
+0.13(+2.26%)
Sep 28, 2015
5.700
5.800
5.640
5.740
605,369
-0.07(-1.20%)
Sep 25, 2015
5.740
6.010
5.630
5.810
737,528
-0.03(-0.51%)
Sep 24, 2015
5.540
5.871
5.540
5.840
783,790
+0.42(+7.75%)
Sep 23, 2015
5.490
5.560
5.385
5.420
206,497
+0.02(+0.37%)
Sep 22, 2015
5.480
5.550
5.320
5.400
384,555
-0.21(-3.74%)
Sep 21, 2015
5.490
5.650
5.390
5.610
667,559
+0.03(+0.54%)
Sep 18, 2015
5.540
5.790
5.410
5.580
2,200,244
+0.13(+2.39%)
Sep 17, 2015
5.165
5.500
5.110
5.450
1,148,468
+0.31(+6.03%)
Sep 16, 2015
5.120
5.270
5.016
5.140
1,100,434
+0.24(+4.90%)
Sep 15, 2015
4.980
5.090
4.890
4.900
363,930
-0.09(-1.80%)
Sep 14, 2015
4.910
5.090
4.790
4.990
567,954
+0.06(+1.22%)
Sep 11, 2015
4.770
4.950
4.560
4.930
781,256
+0.12(+2.49%)
Sep 10, 2015
4.990
5.040
4.800
4.810
614,220
-0.05(-1.03%)
Sep 09, 2015
5.090
5.210
4.840
4.860
602,696
-0.29(-5.63%)
Sep 08, 2015
5.170
5.270
4.970
5.150
460,293
+0.13(+2.59%)
Sep 04, 2015
5.040
5.020
5.020
5.020
352,000
+0.01(+0.20%)
Sep 03, 2015
5.000
5.290
4.960
5.010
412,419
-0.14(-2.72%)
Sep 02, 2015
5.230
5.308
5.045
5.150
366,021
-0.10(-1.90%)
Sep 01, 2015
5.430
5.520
5.240
5.250
509,136
-0.09(-1.69%)
Aug 31, 2015
5.320
5.430
5.150
5.340
459,824
-0.09(-1.66%)
Aug 28, 2015
5.000
5.430
5.000
5.430
714,997
+0.44(+8.82%)
Aug 27, 2015
4.790
5.060
4.760
4.990
813,585
+0.22(+4.61%)
Aug 26, 2015
4.970
5.000
4.720
4.770
926,508
-0.28(-5.54%)
Aug 25, 2015
5.390
5.400
4.970
5.050
957,749
-0.22(-4.17%)
Aug 24, 2015
5.470
5.670
5.260
5.270
1,399,813
-0.28(-5.05%)
Aug 21, 2015
5.700
5.820
5.500
5.550
1,059,450
-0.12(-2.12%)
Aug 20, 2015
5.770
5.889
5.620
5.670
919,938
+0.04(+0.71%)
Aug 19, 2015
5.350
5.650
5.330
5.630
672,619
+0.34(+6.43%)
Aug 18, 2015
5.250
5.310
5.150
5.290
372,789
-0.06(-1.12%)
Aug 17, 2015
5.240
5.520
5.240
5.350
722,020
+0.15(+2.88%)
Aug 14, 2015
5.430
5.480
5.120
5.200
420,351
-0.14(-2.62%)
Aug 13, 2015
5.450
5.580
5.100
5.340
687,080
-0.27(-4.81%)
Aug 12, 2015
5.470
5.645
5.430
5.610
1,087,873
+0.29(+5.45%)
Aug 11, 2015
5.300
5.350
5.060
5.320
745,375
+0.08(+1.53%)
Aug 10, 2015
4.980
5.300
4.880
5.240
1,026,941
+0.36(+7.38%)
Aug 07, 2015
5.010
5.150
4.880
4.880
821,145
+0.02(+0.41%)
Aug 06, 2015
4.730
4.949
4.650
4.860
537,425
+0.17(+3.62%)
Aug 05, 2015
4.860
4.920
4.670
4.690
594,465
-0.11(-2.29%)
Aug 04, 2015
4.960
5.020
4.760
4.800
614,806
+0.03(+0.63%)
Aug 03, 2015
4.950
4.990
4.760
4.770
342,284
-0.21(-4.22%)
Jul 31, 2015
4.990
5.170
4.900
4.980
629,038
+0.17(+3.53%)
Jul 30, 2015
4.810
4.900
4.690
4.810
571,701
-0.08(-1.64%)
Jul 29, 2015
4.750
4.970
4.640
4.890
734,762
+0.14(+2.95%)
Jul 28, 2015
4.680
4.790
4.620
4.750
446,675
+0.12(+2.59%)
Jul 27, 2015
4.700
4.970
4.580
4.630
744,996
-0.11(-2.32%)
Jul 24, 2015
4.390
4.800
4.260
4.740
1,060,414
+0.28(+6.28%)
Jul 23, 2015
4.655
4.681
4.410
4.460
990,880
-0.13(-2.83%)
Jul 22, 2015
4.530
4.700
4.430
4.590
587,113
-0.08(-1.71%)
Jul 21, 2015
4.620
4.910
4.533
4.670
635,536
+0.08(+1.74%)
Jul 20, 2015
5.150
5.150
4.560
4.590
1,727,003
-0.71(-13.40%)
Jul 17, 2015
5.320
5.340
5.200
5.300
723,992
-0.04(-0.75%)
Jul 16, 2015
5.300
5.370
5.210
5.340
463,524
+0.03(+0.56%)
Jul 15, 2015
5.250
5.360
5.160
5.310
630,081
+0.01(+0.19%)
Jul 14, 2015
5.200
5.380
5.140
5.300
582,424
+0.09(+1.73%)
Jul 13, 2015
4.940
5.210
4.831
5.210
638,298
+0.19(+3.78%)
Jul 10, 2015
4.900
5.040
4.830
5.020
469,824
+0.14(+2.87%)
Jul 09, 2015
5.000
5.028
4.810
4.880
564,479
-0.02(-0.41%)
Jul 08, 2015
5.020
5.150
4.880
4.900
435,502
-0.09(-1.80%)
Jul 07, 2015
5.120
5.168
4.851
4.990
1,114,932
-0.30(-5.67%)
Jul 06, 2015
5.230
5.450
5.200
5.290
618,258
+0.09(+1.73%)
Jul 02, 2015
5.120
5.200
5.200
5.200
746,800
+0.17(+3.38%)
Jul 01, 2015
5.400
5.410
5.010
5.030
711,346
-0.39(-7.20%)
Jun 30, 2015
5.440
5.540
5.310
5.420
575,061
+0.02(+0.37%)
Jun 29, 2015
5.400
5.620
5.380
5.400
620,712
+0.04(+0.75%)
Jun 26, 2015
5.350
5.460
5.340
5.360
381,745
-0.04(-0.74%)
Jun 25, 2015
5.470
5.480
5.330
5.400
465,835
+0.03(+0.56%)
Jun 24, 2015
5.420
5.550
5.360
5.370
494,151
-0.09(-1.65%)
Jun 23, 2015
5.540
5.570
5.430
5.460
527,215
-0.15(-2.67%)
Jun 22, 2015
5.730
5.801
5.540
5.610
637,349
-0.21(-3.61%)
Jun 19, 2015
5.730
5.820
5.640
5.820
1,536,921
+0.06(+1.04%)
Jun 18, 2015
5.890
5.960
5.760
5.760
925,218
-0.02(-0.35%)
Jun 17, 2015
5.600
5.800
5.540
5.780
761,218
+0.15(+2.66%)
Jun 16, 2015
5.670
5.720
5.550
5.630
508,616
-0.07(-1.23%)
Jun 15, 2015
5.870
5.890
5.600
5.700
838,056
-0.20(-3.39%)
Jun 12, 2015
5.940
6.112
5.830
5.900
529,073
-0.05(-0.84%)
Jun 11, 2015
6.140
6.160
5.820
5.950
523,636
-0.25(-4.03%)
Jun 10, 2015
6.150
6.240
5.975
6.200
729,154
+0.23(+3.85%)
Jun 09, 2015
6.070
6.230
5.940
5.970
592,694
-0.05(-0.83%)
Jun 08, 2015
5.900
6.028
5.850
6.020
653,178
+0.14(+2.38%)
Jun 05, 2015
6.030
6.030
5.840
5.880
520,253
-0.24(-3.92%)
Jun 04, 2015
6.180
6.210
6.000
6.120
639,106
+0.01(+0.16%)
Jun 03, 2015
6.120
6.190
6.030
6.110
781,263
-0.09(-1.45%)
Jun 02, 2015
5.960
6.230
5.930
6.200
1,117,186
+0.29(+4.91%)
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.