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
Crocs Inc
(NQ:
CROX
)
155.64
-0.33 (-0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2017
6.910
6.960
6.760
6.830
779,149
-0.07(-1.01%)
May 30, 2017
6.620
6.970
6.620
6.900
1,401,024
+0.31(+4.70%)
May 26, 2017
6.530
6.630
6.490
6.590
494,366
+0.12(+1.85%)
May 25, 2017
6.490
6.610
6.460
6.470
578,956
+0.04(+0.62%)
May 24, 2017
6.530
6.550
6.390
6.430
566,928
-0.09(-1.38%)
May 23, 2017
6.570
6.610
6.470
6.520
559,090
-0.01(-0.15%)
May 22, 2017
6.480
6.660
6.420
6.530
665,802
+0.06(+0.93%)
May 19, 2017
6.320
6.510
6.140
6.470
1,135,204
+0.14(+2.21%)
May 18, 2017
6.310
6.400
6.220
6.330
1,417,770
+0.03(+0.48%)
May 17, 2017
6.460
6.580
6.290
6.300
1,237,442
-0.25(-3.82%)
May 16, 2017
6.490
6.620
6.375
6.550
932,753
+0.04(+0.61%)
May 15, 2017
6.820
6.893
6.460
6.510
1,242,864
-0.33(-4.82%)
May 12, 2017
6.940
7.090
6.830
6.840
1,245,071
-0.10(-1.44%)
May 11, 2017
7.290
7.340
6.930
6.940
2,232,516
-0.34(-4.67%)
May 10, 2017
7.040
7.390
6.901
7.280
7,365,859
+1.08(+17.42%)
May 09, 2017
5.970
6.210
5.966
6.200
2,280,563
+0.25(+4.20%)
May 08, 2017
5.970
6.070
5.930
5.950
1,354,315
+0.01(+0.17%)
May 05, 2017
6.140
6.150
5.930
5.940
4,576,713
-0.19(-3.10%)
May 04, 2017
6.160
6.190
6.000
6.130
439,783
-0.01(-0.16%)
May 03, 2017
6.170
6.230
6.070
6.140
553,653
-0.04(-0.65%)
May 02, 2017
6.190
6.290
6.170
6.180
703,385
+0.03(+0.49%)
May 01, 2017
6.250
6.250
6.150
6.150
565,243
-0.08(-1.28%)
Apr 28, 2017
6.410
6.420
6.200
6.230
488,608
-0.18(-2.81%)
Apr 27, 2017
6.270
6.470
6.230
6.410
980,052
+0.18(+2.89%)
Apr 26, 2017
6.240
6.348
6.140
6.230
1,172,062
+0.04(+0.65%)
Apr 25, 2017
6.160
6.260
6.090
6.190
598,246
+0.06(+0.98%)
Apr 24, 2017
6.170
6.220
6.080
6.130
549,773
+0.04(+0.66%)
Apr 21, 2017
6.180
6.200
6.070
6.090
476,707
-0.10(-1.62%)
Apr 20, 2017
6.090
6.205
6.040
6.190
616,587
+0.13(+2.15%)
Apr 19, 2017
6.120
6.250
5.960
6.060
1,380,841
-0.04(-0.66%)
Apr 18, 2017
6.100
6.140
6.000
6.100
601,049
-0.04(-0.65%)
Apr 17, 2017
6.100
6.160
5.970
6.140
709,813
+0.05(+0.82%)
Apr 13, 2017
6.320
6.330
6.030
6.090
770,134
-0.23(-3.64%)
Apr 12, 2017
6.460
6.460
6.310
6.320
632,433
-0.17(-2.62%)
Apr 11, 2017
6.380
6.490
6.310
6.490
500,575
+0.10(+1.56%)
Apr 10, 2017
6.500
6.580
6.380
6.390
599,603
-0.10(-1.54%)
Apr 07, 2017
6.530
6.570
6.436
6.490
930,164
-0.07(-1.07%)
Apr 06, 2017
6.580
6.690
6.500
6.560
1,113,235
-0.01(-0.15%)
Apr 05, 2017
6.780
6.780
6.530
6.570
1,239,631
-0.18(-2.67%)
Apr 04, 2017
6.880
6.910
6.700
6.750
766,740
-0.17(-2.46%)
Apr 03, 2017
7.090
7.110
6.920
6.920
483,681
-0.15(-2.12%)
Mar 31, 2017
6.990
7.120
6.910
7.070
819,000
+0.06(+0.86%)
Mar 30, 2017
6.930
7.015
6.880
7.010
635,032
+0.06(+0.86%)
Mar 29, 2017
6.760
7.090
6.760
6.950
2,175,504
+0.15(+2.21%)
Mar 28, 2017
6.740
6.860
6.690
6.800
1,128,674
+0.06(+0.89%)
Mar 27, 2017
6.550
6.770
6.550
6.740
955,635
+0.08(+1.20%)
Mar 24, 2017
6.640
6.700
6.610
6.660
411,760
+0.00(+0.00%)
Mar 23, 2017
6.510
6.710
6.510
6.660
540,618
+0.17(+2.62%)
Mar 22, 2017
6.530
6.570
6.410
6.490
996,869
-0.04(-0.69%)
Mar 21, 2017
6.820
6.840
6.510
6.535
846,203
-0.23(-3.47%)
Mar 20, 2017
6.770
6.870
6.740
6.770
465,218
-0.03(-0.44%)
Mar 17, 2017
6.730
6.840
6.630
6.800
1,137,016
+0.07(+1.04%)
Mar 16, 2017
6.590
6.765
6.530
6.730
644,331
+0.17(+2.59%)
Mar 15, 2017
6.500
6.600
6.390
6.560
797,675
+0.08(+1.23%)
Mar 14, 2017
6.620
6.670
6.460
6.480
773,608
-0.17(-2.56%)
Mar 13, 2017
6.720
6.765
6.570
6.650
531,523
-0.08(-1.19%)
Mar 10, 2017
6.750
6.780
6.660
6.730
816,239
+0.04(+0.60%)
Mar 09, 2017
6.760
6.760
6.500
6.690
1,210,802
-0.09(-1.33%)
Mar 08, 2017
6.850
6.900
6.690
6.780
966,890
+0.00(+0.00%)
Mar 07, 2017
7.080
7.112
6.680
6.780
1,470,469
-0.35(-4.91%)
Mar 06, 2017
7.000
7.140
6.920
7.130
974,105
+0.07(+0.99%)
Mar 03, 2017
7.210
7.360
6.990
7.060
1,474,016
-0.15(-2.08%)
Mar 02, 2017
6.810
7.290
6.570
7.210
2,841,277
+0.31(+4.49%)
Mar 01, 2017
6.320
6.940
6.260
6.900
4,735,848
+0.25(+3.76%)
Feb 28, 2017
6.690
6.720
6.550
6.650
1,780,004
-0.06(-0.89%)
Feb 27, 2017
6.660
6.800
6.550
6.710
1,536,625
+0.05(+0.75%)
Feb 24, 2017
6.690
6.810
6.610
6.660
1,001,277
-0.08(-1.19%)
Feb 23, 2017
6.780
6.845
6.670
6.740
1,265,003
-0.12(-1.75%)
Feb 22, 2017
6.960
7.080
6.815
6.860
679,592
-0.07(-1.01%)
Feb 21, 2017
6.960
6.990
6.780
6.930
1,419,205
-0.05(-0.72%)
Feb 17, 2017
6.980
6.980
6.980
0
-0.02(-0.29%)
Feb 16, 2017
7.210
7.250
6.930
7.000
864,992
-0.20(-2.78%)
Feb 15, 2017
7.270
7.370
7.185
7.200
1,203,325
-0.11(-1.50%)
Feb 14, 2017
7.170
7.350
7.160
7.310
808,504
+0.10(+1.39%)
Feb 13, 2017
7.140
7.270
7.110
7.210
1,071,782
+0.10(+1.41%)
Feb 10, 2017
7.060
7.330
7.050
7.110
2,279,454
+0.11(+1.57%)
Feb 09, 2017
6.800
7.110
6.800
7.000
1,133,268
+0.23(+3.40%)
Feb 08, 2017
6.640
6.800
6.450
6.770
1,286,839
+0.11(+1.65%)
Feb 07, 2017
6.850
6.880
6.625
6.660
798,032
-0.15(-2.20%)
Feb 06, 2017
6.780
6.810
6.625
6.810
1,159,489
+0.04(+0.59%)
Feb 03, 2017
6.890
7.000
6.675
6.770
1,286,544
-0.19(-2.73%)
Feb 02, 2017
7.300
7.300
6.940
6.960
1,325,038
-0.33(-4.53%)
Feb 01, 2017
7.340
7.540
7.190
7.290
1,387,596
-0.01(-0.14%)
Jan 31, 2017
7.090
7.320
7.020
7.300
1,194,251
+0.07(+0.97%)
Jan 30, 2017
7.170
7.260
7.020
7.230
738,319
+0.01(+0.14%)
Jan 27, 2017
7.200
7.255
7.100
7.220
565,902
+0.01(+0.14%)
Jan 26, 2017
7.370
7.400
7.180
7.210
503,036
-0.11(-1.50%)
Jan 25, 2017
7.200
7.365
7.180
7.320
964,975
+0.13(+1.81%)
Jan 24, 2017
7.070
7.240
7.040
7.190
1,440,340
+0.12(+1.70%)
Jan 23, 2017
7.190
7.190
6.980
7.070
756,374
-0.09(-1.26%)
Jan 20, 2017
6.970
7.180
6.970
7.160
603,525
+0.18(+2.58%)
Jan 19, 2017
7.180
7.290
6.940
6.980
864,768
-0.20(-2.79%)
Jan 18, 2017
7.130
7.190
6.890
7.180
968,925
+0.06(+0.84%)
Jan 17, 2017
7.080
7.210
7.027
7.120
553,044
+0.05(+0.71%)
Jan 13, 2017
7.070
7.070
7.070
0
+0.02(+0.28%)
Jan 12, 2017
7.130
7.130
6.921
7.050
791,639
-0.10(-1.40%)
Jan 11, 2017
7.220
7.230
7.040
7.150
652,958
-0.03(-0.42%)
Jan 10, 2017
7.040
7.290
7.010
7.180
581,115
+0.12(+1.70%)
Jan 09, 2017
7.000
7.150
6.900
7.060
693,331
+0.06(+0.86%)
Jan 06, 2017
7.120
7.160
6.950
7.000
553,189
-0.08(-1.13%)
Jan 05, 2017
7.150
7.150
6.885
7.080
1,389,124
-0.06(-0.84%)
Jan 04, 2017
7.000
7.250
7.000
7.140
1,034,640
+0.19(+2.73%)
Jan 03, 2017
6.960
7.125
6.800
6.950
1,235,099
+0.09(+1.31%)
Dec 30, 2016
6.860
6.860
6.860
0
+0.01(+0.15%)
Dec 29, 2016
6.850
6.990
6.770
6.850
497,511
-0.02(-0.29%)
Dec 28, 2016
6.900
6.900
6.700
6.870
564,488
+0.00(+0.00%)
Dec 27, 2016
6.770
6.920
6.770
6.870
428,516
+0.07(+1.03%)
Dec 23, 2016
6.800
6.800
6.800
0
+0.04(+0.59%)
Dec 22, 2016
7.080
7.080
6.730
6.760
871,677
-0.32(-4.52%)
Dec 21, 2016
7.090
7.180
7.010
7.080
546,266
-0.06(-0.84%)
Dec 20, 2016
7.170
7.300
7.085
7.140
533,069
-0.01(-0.14%)
Dec 19, 2016
7.130
7.260
7.030
7.150
743,967
+0.06(+0.85%)
Dec 16, 2016
7.180
7.290
7.030
7.090
1,759,838
-0.09(-1.25%)
Dec 15, 2016
7.180
7.280
6.964
7.180
1,457,437
+0.01(+0.14%)
Dec 14, 2016
7.320
7.390
7.125
7.170
1,149,774
-0.18(-2.45%)
Dec 13, 2016
7.330
7.575
7.270
7.350
1,183,551
+0.11(+1.52%)
Dec 12, 2016
7.520
7.670
7.220
7.240
848,705
-0.37(-4.86%)
Dec 09, 2016
7.700
7.730
7.550
7.610
839,538
-0.05(-0.65%)
Dec 08, 2016
7.660
7.840
7.610
7.660
1,053,316
+0.04(+0.52%)
Dec 07, 2016
7.380
7.660
7.310
7.620
670,804
+0.21(+2.83%)
Dec 06, 2016
7.330
7.505
7.235
7.410
934,050
-0.02(-0.27%)
Dec 05, 2016
7.390
7.590
7.260
7.430
751,319
+0.06(+0.81%)
Dec 02, 2016
7.140
7.450
7.080
7.370
1,036,290
+0.18(+2.50%)
Dec 01, 2016
7.070
7.300
7.000
7.190
1,148,375
+0.19(+2.71%)
Nov 30, 2016
7.510
7.570
6.980
7.000
1,953,584
-0.43(-5.79%)
Nov 29, 2016
8.030
8.050
7.430
7.430
1,642,117
-0.53(-6.66%)
Nov 28, 2016
8.340
8.410
7.960
7.960
961,166
-0.44(-5.24%)
Nov 25, 2016
8.370
8.490
8.350
8.400
203,947
-0.01(-0.12%)
Nov 23, 2016
8.410
8.410
8.410
0
+0.03(+0.36%)
Nov 22, 2016
8.220
8.530
8.220
8.380
786,293
+0.18(+2.20%)
Nov 21, 2016
8.280
8.419
8.110
8.200
699,267
-0.09(-1.09%)
Nov 18, 2016
8.110
8.310
8.070
8.290
680,763
+0.13(+1.59%)
Nov 17, 2016
8.200
8.305
8.130
8.160
1,032,518
+0.02(+0.25%)
Nov 16, 2016
8.380
8.430
8.090
8.140
898,989
-0.24(-2.86%)
Nov 15, 2016
8.430
8.500
8.141
8.380
723,030
-0.08(-0.95%)
Nov 14, 2016
8.630
8.990
8.415
8.460
1,378,750
-0.09(-1.05%)
Nov 11, 2016
7.670
8.750
7.630
8.550
3,229,279
+0.96(+12.57%)
Nov 10, 2016
7.500
7.800
7.064
7.595
1,539,886
-0.03(-0.33%)
Nov 09, 2016
7.470
7.910
6.790
7.620
1,527,581
-0.19(-2.43%)
Nov 08, 2016
7.660
7.900
7.580
7.810
1,117,214
+0.17(+2.23%)
Nov 07, 2016
7.740
7.830
7.560
7.640
780,864
+0.10(+1.33%)
Nov 04, 2016
7.550
7.665
7.460
7.540
919,974
+0.07(+0.94%)
Nov 03, 2016
7.470
7.500
7.350
7.470
716,114
+0.06(+0.81%)
Nov 02, 2016
7.600
7.800
7.400
7.410
810,987
-0.24(-3.14%)
Nov 01, 2016
7.720
7.920
7.610
7.650
473,652
-0.04(-0.52%)
Oct 31, 2016
7.800
7.875
7.560
7.690
814,105
-0.13(-1.66%)
Oct 28, 2016
7.700
7.960
7.680
7.820
877,270
+0.14(+1.82%)
Oct 27, 2016
7.680
7.780
7.630
7.680
673,593
+0.01(+0.13%)
Oct 26, 2016
7.670
7.820
7.648
7.670
492,113
-0.09(-1.16%)
Oct 25, 2016
7.790
7.840
7.620
7.760
660,816
-0.12(-1.52%)
Oct 24, 2016
7.890
8.080
7.855
7.880
832,161
+0.02(+0.25%)
Oct 21, 2016
8.000
8.115
7.760
7.860
1,470,666
-0.20(-2.48%)
Oct 20, 2016
8.130
8.210
8.010
8.060
514,631
-0.09(-1.10%)
Oct 19, 2016
8.080
8.260
8.073
8.150
346,946
+0.07(+0.87%)
Oct 18, 2016
8.120
8.230
8.029
8.080
476,199
+0.00(+0.00%)
Oct 17, 2016
8.250
8.305
8.080
8.080
302,752
-0.20(-2.42%)
Oct 14, 2016
8.380
8.410
8.230
8.280
307,353
-0.03(-0.36%)
Oct 13, 2016
8.380
8.420
8.285
8.310
418,284
-0.17(-2.00%)
Oct 12, 2016
8.330
8.570
8.330
8.480
311,725
+0.14(+1.68%)
Oct 11, 2016
8.660
8.660
8.300
8.340
504,120
-0.33(-3.81%)
Oct 10, 2016
8.530
8.770
8.430
8.670
235,341
+0.17(+2.00%)
Oct 07, 2016
8.630
8.710
8.430
8.500
325,455
-0.07(-0.82%)
Oct 06, 2016
8.680
8.710
8.480
8.570
625,803
-0.17(-1.95%)
Oct 05, 2016
8.700
8.850
8.660
8.740
470,357
+0.13(+1.51%)
Oct 04, 2016
8.240
8.650
8.240
8.610
641,716
+0.36(+4.36%)
Oct 03, 2016
8.300
8.390
8.140
8.250
922,217
-0.05(-0.60%)
Sep 30, 2016
8.310
8.440
8.280
8.300
908,530
+0.02(+0.24%)
Sep 29, 2016
8.370
8.480
8.270
8.280
745,879
-0.06(-0.72%)
Sep 28, 2016
8.310
8.430
8.240
8.340
1,268,205
+0.03(+0.36%)
Sep 27, 2016
8.340
8.360
8.200
8.310
563,137
+0.06(+0.73%)
Sep 26, 2016
8.490
8.560
8.230
8.250
946,208
-0.24(-2.83%)
Sep 23, 2016
8.610
8.760
8.470
8.490
926,971
-0.15(-1.74%)
Sep 22, 2016
8.440
8.650
8.440
8.640
560,406
+0.20(+2.37%)
Sep 21, 2016
8.200
8.450
8.160
8.440
699,919
+0.23(+2.80%)
Sep 20, 2016
8.280
8.290
8.180
8.210
480,753
-0.04(-0.48%)
Sep 19, 2016
8.230
8.350
8.160
8.250
629,564
+0.02(+0.24%)
Sep 16, 2016
8.310
8.310
8.148
8.230
990,699
-0.06(-0.72%)
Sep 15, 2016
8.080
8.300
8.020
8.290
780,377
+0.18(+2.22%)
Sep 14, 2016
8.400
8.450
8.070
8.110
606,554
-0.35(-4.14%)
Sep 13, 2016
8.660
8.700
8.330
8.460
972,426
-0.26(-2.98%)
Sep 12, 2016
8.500
8.735
8.500
8.720
855,132
+0.18(+2.11%)
Sep 09, 2016
8.520
8.650
8.520
8.540
882,864
-0.07(-0.81%)
Sep 08, 2016
8.620
8.730
8.600
8.610
455,975
-0.05(-0.58%)
Sep 07, 2016
8.350
8.690
8.350
8.660
449,628
+0.25(+2.97%)
Sep 06, 2016
8.550
8.620
8.300
8.410
570,543
-0.11(-1.29%)
Sep 02, 2016
8.500
8.520
8.520
8.520
375,700
+0.03(+0.35%)
Sep 01, 2016
8.630
8.630
8.380
8.490
520,350
-0.15(-1.74%)
Aug 31, 2016
8.820
8.880
8.585
8.640
768,586
-0.17(-1.93%)
Aug 30, 2016
9.020
9.050
8.745
8.810
582,655
-0.24(-2.65%)
Aug 29, 2016
8.900
9.160
8.840
9.050
894,396
+0.45(+5.23%)
Aug 26, 2016
8.680
8.823
8.520
8.600
427,997
-0.10(-1.15%)
Aug 25, 2016
8.730
8.930
8.620
8.700
663,633
-0.05(-0.57%)
Aug 24, 2016
8.920
8.990
8.720
8.750
501,413
-0.15(-1.69%)
Aug 23, 2016
8.810
8.990
8.780
8.900
479,657
+0.17(+1.95%)
Aug 22, 2016
8.710
8.850
8.650
8.730
886,744
+0.03(+0.34%)
Aug 19, 2016
8.660
8.810
8.660
8.700
675,852
+0.06(+0.69%)
Aug 18, 2016
8.550
8.725
8.550
8.640
577,607
+0.05(+0.58%)
Aug 17, 2016
8.610
8.720
8.580
8.590
488,318
-0.01(-0.12%)
Aug 16, 2016
8.700
8.770
8.550
8.600
596,686
-0.10(-1.15%)
Aug 15, 2016
8.620
8.910
8.620
8.700
643,573
+0.08(+0.93%)
Aug 12, 2016
8.350
8.815
8.350
8.620
1,205,478
+0.16(+1.89%)
Aug 11, 2016
8.470
8.570
8.380
8.460
1,617,481
+0.07(+0.83%)
Aug 10, 2016
8.410
8.482
8.300
8.390
1,099,914
+0.02(+0.24%)
Aug 09, 2016
8.410
8.470
8.230
8.370
1,659,788
+0.00(+0.00%)
Aug 08, 2016
8.390
8.700
8.300
8.370
1,547,119
+0.03(+0.36%)
Aug 05, 2016
8.300
8.730
8.280
8.340
1,861,146
-0.10(-1.18%)
Aug 04, 2016
8.450
8.660
8.280
8.440
2,786,493
+0.00(+0.00%)
Aug 03, 2016
8.740
9.500
8.100
8.440
8,085,831
-2.56(-23.27%)
Aug 02, 2016
11.32
11.43
11.00
11.00
981,700
-0.44(-3.85%)
Aug 01, 2016
11.36
11.54
11.14
11.44
517,611
+0.11(+0.97%)
Jul 29, 2016
11.39
11.53
11.27
11.33
732,870
-0.08(-0.70%)
Jul 28, 2016
11.46
11.60
11.36
11.41
349,746
-0.11(-0.95%)
Jul 27, 2016
11.56
11.74
11.28
11.52
935,096
-0.07(-0.60%)
Jul 26, 2016
11.25
11.73
11.25
11.59
831,370
+0.29(+2.57%)
Jul 25, 2016
11.53
11.57
11.29
11.30
708,039
-0.23(-1.99%)
Jul 22, 2016
11.62
11.64
11.12
11.53
1,536,360
-0.21(-1.79%)
Jul 21, 2016
11.91
12.04
11.70
11.74
745,990
-0.16(-1.34%)
Jul 20, 2016
11.82
12.06
11.65
11.90
717,641
+0.19(+1.62%)
Jul 19, 2016
12.06
12.15
11.66
11.71
589,559
-0.44(-3.62%)
Jul 18, 2016
12.13
12.21
12.03
12.15
366,800
-0.02(-0.16%)
Jul 15, 2016
12.31
12.31
12.04
12.17
387,974
-0.04(-0.33%)
Jul 14, 2016
12.43
12.54
12.18
12.21
655,514
-0.10(-0.81%)
Jul 13, 2016
12.30
12.48
12.28
12.31
788,282
+0.02(+0.16%)
Jul 12, 2016
12.15
12.43
12.01
12.29
732,094
+0.27(+2.25%)
Jul 11, 2016
11.75
12.15
11.75
12.02
628,849
+0.29(+2.47%)
Jul 08, 2016
11.49
11.95
11.36
11.73
611,191
+0.37(+3.26%)
Jul 07, 2016
10.87
11.38
10.82
11.36
749,805
+0.56(+5.19%)
Jul 05, 2016
11.31
11.33
10.79
10.80
660,259
-0.57(-5.01%)
Jul 01, 2016
11.30
11.37
11.37
11.37
379,400
+0.09(+0.80%)
Jun 30, 2016
10.82
11.31
10.77
11.28
852,853
+0.32(+2.92%)
Jun 29, 2016
10.58
10.97
10.49
10.96
544,520
+0.55(+5.28%)
Jun 28, 2016
10.21
10.53
10.20
10.41
511,947
+0.24(+2.36%)
Jun 27, 2016
10.75
11.03
9.980
10.17
1,166,705
-0.67(-6.18%)
Jun 24, 2016
10.80
10.99
10.52
10.84
1,246,382
-0.42(-3.73%)
Jun 23, 2016
11.43
11.46
11.20
11.26
613,129
-0.10(-0.88%)
Jun 22, 2016
11.29
11.50
11.21
11.36
1,306,331
+0.07(+0.62%)
Jun 21, 2016
11.16
11.36
11.07
11.29
752,856
+0.10(+0.89%)
Jun 20, 2016
10.96
11.40
10.95
11.19
698,246
+0.34(+3.13%)
Jun 17, 2016
10.64
10.96
10.62
10.85
1,054,374
+0.21(+1.97%)
Jun 16, 2016
10.57
10.66
10.28
10.64
496,224
+0.03(+0.28%)
Jun 15, 2016
10.38
10.73
10.38
10.61
500,208
+0.24(+2.31%)
Jun 14, 2016
10.52
10.64
10.16
10.37
499,674
-0.14(-1.33%)
Jun 13, 2016
10.70
10.77
10.49
10.51
688,102
-0.21(-1.96%)
Jun 10, 2016
10.62
10.75
10.48
10.72
899,469
-0.05(-0.46%)
Jun 09, 2016
10.40
10.81
10.31
10.77
1,171,934
+0.26(+2.47%)
Jun 08, 2016
10.29
10.56
10.25
10.51
723,617
+0.17(+1.64%)
Jun 07, 2016
10.25
10.44
10.24
10.34
485,861
+0.06(+0.58%)
Jun 06, 2016
10.24
10.36
10.19
10.28
518,088
+0.02(+0.19%)
Jun 03, 2016
10.34
10.39
10.20
10.26
794,488
-0.12(-1.16%)
Jun 02, 2016
10.35
10.38
10.11
10.38
1,020,141
+0.03(+0.29%)
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.