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
Newtekone Inc
(NQ:
NEWT
)
13.75
UNCHANGED
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, 2016
5.936
5.996
5.932
5.977
134,019
+0.05(+0.85%)
May 27, 2016
5.895
5.927
5.927
5.927
66,961
+0.04(+0.62%)
May 26, 2016
5.982
5.986
5.826
5.890
110,199
-0.09(-1.45%)
May 25, 2016
5.973
5.986
5.936
5.977
121,303
+0.01(+0.23%)
May 24, 2016
5.941
5.986
5.935
5.964
73,705
+0.02(+0.31%)
May 23, 2016
5.863
5.964
5.863
5.945
81,760
+0.06(+1.01%)
May 20, 2016
5.840
5.936
5.814
5.886
86,739
+0.07(+1.18%)
May 19, 2016
5.858
5.890
5.772
5.817
90,818
-0.09(-1.47%)
May 18, 2016
5.836
5.959
5.836
5.904
87,384
+0.05(+0.94%)
May 17, 2016
5.895
5.986
5.831
5.849
130,758
-0.07(-1.23%)
May 16, 2016
5.872
5.973
5.863
5.922
115,232
+0.05(+0.78%)
May 13, 2016
5.886
5.964
5.864
5.877
135,535
+0.01(+0.16%)
May 12, 2016
5.954
5.977
5.808
5.868
165,458
-0.05(-0.93%)
May 11, 2016
5.913
5.968
5.845
5.922
224,863
+0.00(+0.08%)
May 10, 2016
5.849
5.941
5.731
5.918
173,264
+0.12(+2.05%)
May 09, 2016
5.959
5.959
5.717
5.799
217,800
-0.12(-2.01%)
May 06, 2016
5.950
6.055
5.813
5.918
185,028
-0.04(-0.69%)
May 05, 2016
5.740
6.105
5.726
5.959
624,911
+0.25(+4.32%)
May 04, 2016
5.662
5.726
5.636
5.712
168,515
+0.00(+0.08%)
May 03, 2016
5.648
5.726
5.635
5.708
179,682
+0.05(+0.97%)
May 02, 2016
5.790
5.822
5.603
5.653
202,355
-0.15(-2.52%)
Apr 29, 2016
5.763
5.799
5.662
5.799
189,518
+0.07(+1.20%)
Apr 28, 2016
5.781
5.783
5.712
5.731
83,951
-0.05(-0.87%)
Apr 27, 2016
5.731
5.817
5.671
5.781
123,655
+0.09(+1.61%)
Apr 26, 2016
5.667
5.731
5.653
5.689
131,815
+0.04(+0.65%)
Apr 25, 2016
5.689
5.689
5.612
5.653
168,565
-0.03(-0.48%)
Apr 22, 2016
5.767
5.799
5.630
5.680
119,209
-0.08(-1.35%)
Apr 21, 2016
5.712
5.799
5.699
5.758
117,184
+0.08(+1.37%)
Apr 20, 2016
5.689
5.776
5.598
5.680
199,239
-0.01(-0.24%)
Apr 19, 2016
5.639
5.781
5.634
5.694
156,044
+0.08(+1.38%)
Apr 18, 2016
5.680
5.680
5.603
5.616
166,182
-0.04(-0.73%)
Apr 15, 2016
5.671
5.717
5.573
5.657
359,644
-0.02(-0.40%)
Apr 14, 2016
5.708
5.758
5.667
5.680
211,806
-0.03(-0.56%)
Apr 13, 2016
5.689
5.744
5.689
5.712
237,549
+0.00(+0.00%)
Apr 12, 2016
5.699
5.735
5.662
5.712
155,714
-0.01(-0.16%)
Apr 11, 2016
5.699
5.776
5.676
5.721
98,499
+0.03(+0.48%)
Apr 08, 2016
5.735
5.776
5.667
5.694
94,050
+0.00(+0.00%)
Apr 07, 2016
5.721
5.817
5.667
5.694
115,230
+0.00(+0.00%)
Apr 06, 2016
5.639
5.763
5.639
5.694
145,455
+0.04(+0.73%)
Apr 05, 2016
5.648
5.712
5.635
5.653
82,984
-0.01(-0.24%)
Apr 04, 2016
5.667
5.731
5.621
5.667
146,057
-0.02(-0.40%)
Apr 01, 2016
5.712
5.735
5.662
5.689
140,402
-0.02(-0.40%)
Mar 31, 2016
5.767
5.813
5.662
5.712
219,303
+0.01(+0.24%)
Mar 30, 2016
5.749
5.854
5.644
5.699
188,569
+0.01(+0.24%)
Mar 29, 2016
5.799
5.799
5.612
5.685
223,340
-0.15(-2.51%)
Mar 28, 2016
5.767
5.996
5.735
5.831
461,721
+0.10(+1.67%)
Mar 24, 2016
5.452
5.735
5.735
5.735
487,112
+0.28(+5.20%)
Mar 23, 2016
5.639
5.703
5.356
5.452
339,991
-0.21(-3.71%)
Mar 22, 2016
5.653
5.717
5.598
5.662
284,293
-0.03(-0.56%)
Mar 21, 2016
5.657
5.822
5.630
5.694
188,846
-0.02(-0.40%)
Mar 18, 2016
5.539
5.749
5.484
5.717
451,224
+0.05(+0.89%)
Mar 17, 2016
5.667
5.755
5.569
5.667
444,657
+0.04(+0.71%)
Mar 16, 2016
5.471
5.654
5.471
5.627
230,565
+0.12(+2.18%)
Mar 15, 2016
5.773
5.778
5.471
5.507
446,392
-0.26(-4.47%)
Mar 14, 2016
5.698
5.875
5.698
5.764
252,851
+0.07(+1.17%)
Mar 11, 2016
5.542
5.733
5.542
5.698
153,813
+0.21(+3.81%)
Mar 10, 2016
5.529
5.551
5.404
5.489
288,036
-0.00(-0.08%)
Mar 09, 2016
5.542
5.751
5.431
5.493
470,092
+0.11(+2.06%)
Mar 08, 2016
5.275
5.555
5.267
5.382
278,477
+0.24(+4.58%)
Mar 07, 2016
4.853
5.275
4.853
5.147
252,590
+0.28(+5.75%)
Mar 04, 2016
4.929
5.133
4.822
4.867
320,938
-0.10(-2.06%)
Mar 03, 2016
4.769
5.000
4.738
4.969
271,792
+0.21(+4.49%)
Mar 02, 2016
4.600
4.769
4.507
4.755
129,373
+0.16(+3.38%)
Mar 01, 2016
4.720
4.720
4.547
4.600
175,229
-0.07(-1.43%)
Feb 29, 2016
4.515
4.689
4.515
4.667
259,179
+0.14(+3.14%)
Feb 26, 2016
4.307
4.538
4.258
4.524
186,266
+0.30(+7.16%)
Feb 25, 2016
4.333
4.395
4.173
4.222
496,829
-0.12(-2.66%)
Feb 24, 2016
4.178
4.355
4.173
4.338
281,524
+0.16(+3.72%)
Feb 23, 2016
4.240
4.267
4.164
4.182
240,899
-0.08(-1.98%)
Feb 22, 2016
4.315
4.369
4.258
4.267
216,578
-0.04(-0.83%)
Feb 19, 2016
4.302
4.337
4.222
4.302
356,921
-0.06(-1.33%)
Feb 18, 2016
4.498
4.547
4.360
4.360
347,810
-0.17(-3.73%)
Feb 17, 2016
4.560
4.800
4.524
4.529
250,804
-0.03(-0.59%)
Feb 16, 2016
4.609
4.684
4.542
4.555
154,952
+0.02(+0.49%)
Feb 12, 2016
4.533
4.533
4.533
4.533
122,627
+0.01(+0.20%)
Feb 11, 2016
4.507
4.547
4.444
4.524
122,195
-0.03(-0.68%)
Feb 10, 2016
4.564
4.671
4.515
4.555
124,011
-0.00(-0.10%)
Feb 09, 2016
4.729
4.818
4.467
4.560
186,407
-0.25(-5.18%)
Feb 08, 2016
4.787
4.835
4.755
4.809
199,498
-0.07(-1.37%)
Feb 05, 2016
4.915
4.915
4.849
4.875
160,530
-0.06(-1.26%)
Feb 04, 2016
4.782
4.938
4.782
4.938
171,379
+0.15(+3.16%)
Feb 03, 2016
4.800
4.876
4.698
4.787
146,127
+0.06(+1.22%)
Feb 02, 2016
4.831
4.884
4.671
4.729
148,154
-0.17(-3.45%)
Feb 01, 2016
4.733
4.924
4.649
4.898
209,295
+0.16(+3.38%)
Jan 29, 2016
4.871
4.933
4.724
4.738
191,695
-0.10(-2.02%)
Jan 28, 2016
4.742
4.889
4.689
4.835
161,092
+0.05(+1.02%)
Jan 27, 2016
4.791
4.831
4.708
4.787
103,729
+0.00(+0.00%)
Jan 26, 2016
4.680
4.822
4.600
4.787
205,146
+0.06(+1.32%)
Jan 25, 2016
4.840
4.840
4.698
4.724
143,265
-0.12(-2.39%)
Jan 22, 2016
4.653
4.907
4.622
4.840
217,139
+0.26(+5.73%)
Jan 21, 2016
4.782
4.818
4.373
4.578
328,962
-0.22(-4.54%)
Jan 20, 2016
4.827
4.889
4.396
4.795
604,175
-0.12(-2.44%)
Jan 19, 2016
5.258
5.268
4.893
4.915
318,531
-0.28(-5.39%)
Jan 15, 2016
5.035
5.195
5.195
5.195
283,056
+0.04(+0.69%)
Jan 14, 2016
5.284
5.284
5.000
5.160
486,357
-0.15(-2.85%)
Jan 13, 2016
5.724
5.724
5.182
5.311
418,352
-0.36(-6.42%)
Jan 12, 2016
5.649
5.702
5.515
5.675
189,697
+0.07(+1.19%)
Jan 11, 2016
5.711
5.727
5.524
5.609
307,508
-0.11(-1.87%)
Jan 08, 2016
5.853
5.933
5.689
5.715
376,960
-0.17(-2.94%)
Jan 07, 2016
5.920
5.978
5.824
5.889
250,001
-0.20(-3.21%)
Jan 06, 2016
6.124
6.289
5.947
6.084
322,061
-0.13(-2.07%)
Jan 05, 2016
6.009
6.364
6.004
6.213
457,543
+0.12(+2.04%)
Jan 04, 2016
6.084
6.265
5.838
6.089
767,188
-0.09(-1.54%)
Dec 31, 2015
6.257
6.184
6.184
6.184
208,185
-0.03(-0.56%)
Dec 30, 2015
6.236
6.344
6.165
6.218
212,020
-0.04(-0.62%)
Dec 29, 2015
6.123
6.408
6.085
6.257
550,344
+0.20(+3.28%)
Dec 28, 2015
6.050
6.106
5.955
6.059
181,610
+0.06(+0.94%)
Dec 24, 2015
5.838
6.002
6.002
6.002
97,261
+0.16(+2.81%)
Dec 23, 2015
5.903
5.925
5.774
5.838
95,174
-0.06(-1.02%)
Dec 22, 2015
5.786
5.907
5.765
5.899
177,126
+0.15(+2.55%)
Dec 21, 2015
5.830
5.933
5.739
5.752
142,050
-0.05(-0.89%)
Dec 18, 2015
5.955
6.123
5.722
5.804
344,131
-0.14(-2.40%)
Dec 17, 2015
5.916
6.020
5.873
5.946
126,187
-0.00(-0.07%)
Dec 16, 2015
5.830
5.951
5.808
5.951
125,437
+0.15(+2.61%)
Dec 15, 2015
5.584
5.825
5.584
5.799
220,285
+0.20(+3.63%)
Dec 14, 2015
5.847
5.979
5.527
5.596
333,493
-0.30(-5.12%)
Dec 11, 2015
5.964
6.050
5.864
5.899
348,848
-0.13(-2.08%)
Dec 10, 2015
6.067
6.123
5.981
6.024
214,109
-0.01(-0.21%)
Dec 09, 2015
5.994
6.154
5.989
6.037
208,637
+0.00(+0.00%)
Dec 08, 2015
5.938
6.067
5.938
6.037
317,261
+0.04(+0.72%)
Dec 07, 2015
5.964
6.084
5.946
5.994
382,408
+0.02(+0.29%)
Dec 04, 2015
6.063
6.063
5.964
5.976
79,337
-0.07(-1.14%)
Dec 03, 2015
6.110
6.145
6.011
6.046
129,955
-0.01(-0.14%)
Dec 02, 2015
6.102
6.201
6.041
6.054
164,149
-0.11(-1.75%)
Dec 01, 2015
6.080
6.175
6.046
6.162
187,228
+0.10(+1.64%)
Nov 30, 2015
6.015
6.128
5.984
6.063
299,368
+0.12(+2.03%)
Nov 27, 2015
5.903
5.998
5.877
5.942
129,491
+0.00(+0.07%)
Nov 25, 2015
5.890
5.938
5.938
5.938
145,660
+0.09(+1.48%)
Nov 24, 2015
5.713
5.899
5.683
5.851
257,881
+0.06(+1.04%)
Nov 23, 2015
5.873
5.976
5.683
5.791
440,207
-0.14(-2.33%)
Nov 20, 2015
6.011
6.046
5.860
5.929
165,654
-0.08(-1.36%)
Nov 19, 2015
6.054
6.145
6.002
6.011
152,686
-0.01(-0.21%)
Nov 18, 2015
5.856
6.089
5.856
6.024
255,436
+0.15(+2.57%)
Nov 17, 2015
6.240
6.313
5.834
5.873
540,268
-0.31(-4.96%)
Nov 16, 2015
6.115
6.430
6.024
6.179
739,239
-0.89(-12.64%)
Nov 13, 2015
6.987
7.077
6.942
7.073
421,310
+0.09(+1.23%)
Nov 12, 2015
6.999
7.024
6.942
6.987
250,447
-0.01(-0.12%)
Nov 11, 2015
7.147
7.147
6.872
6.995
197,530
-0.09(-1.22%)
Nov 10, 2015
7.053
7.279
6.962
7.082
355,335
+0.26(+3.86%)
Nov 09, 2015
6.880
7.024
6.778
6.819
303,414
+0.01(+0.12%)
Nov 06, 2015
6.810
6.835
6.695
6.810
271,576
+0.02(+0.36%)
Nov 05, 2015
7.016
7.016
6.720
6.786
421,931
-0.22(-3.17%)
Nov 04, 2015
7.003
7.043
6.831
7.008
319,691
+0.12(+1.67%)
Nov 03, 2015
7.065
7.106
6.831
6.893
261,261
-0.03(-0.47%)
Nov 02, 2015
6.810
7.061
6.810
6.925
474,940
+0.11(+1.63%)
Oct 30, 2015
6.843
6.945
6.782
6.815
169,168
+0.02(+0.24%)
Oct 29, 2015
6.884
6.979
6.782
6.798
260,353
-0.09(-1.31%)
Oct 28, 2015
6.654
6.954
6.613
6.888
112,573
+0.24(+3.58%)
Oct 27, 2015
6.930
6.930
6.593
6.650
344,331
-0.33(-4.76%)
Oct 26, 2015
6.930
7.065
6.921
6.983
175,245
+0.01(+0.18%)
Oct 23, 2015
7.270
7.270
6.880
6.971
378,774
-0.22(-3.03%)
Oct 22, 2015
7.164
7.270
7.147
7.188
162,539
-0.01(-0.17%)
Oct 21, 2015
7.291
7.312
7.139
7.201
263,223
-0.06(-0.85%)
Oct 20, 2015
7.205
7.295
7.127
7.262
350,916
+0.09(+1.32%)
Oct 19, 2015
7.176
7.308
7.128
7.168
713,273
+0.05(+0.67%)
Oct 16, 2015
7.140
7.284
7.016
7.120
331,198
+0.02(+0.22%)
Oct 15, 2015
6.784
7.156
6.784
7.104
467,400
+0.33(+4.83%)
Oct 14, 2015
6.844
6.844
6.748
6.776
352,945
+0.03(+0.41%)
Oct 13, 2015
6.748
6.916
6.747
6.748
356,932
+0.02(+0.24%)
Oct 12, 2015
6.768
6.828
6.725
6.733
504,172
-0.04(-0.53%)
Oct 09, 2015
6.721
6.888
6.689
6.768
2,449,142
-0.10(-1.51%)
Oct 08, 2015
7.048
7.224
6.783
6.872
957,847
-0.57(-7.67%)
Oct 07, 2015
7.603
7.603
7.387
7.443
203,814
-0.15(-2.00%)
Oct 06, 2015
7.559
7.643
7.507
7.595
307,237
+0.03(+0.37%)
Oct 05, 2015
7.627
7.659
7.527
7.567
389,828
+0.02(+0.21%)
Oct 02, 2015
7.387
7.583
7.288
7.551
381,609
+0.28(+3.84%)
Oct 01, 2015
6.697
7.292
6.689
7.272
731,852
+0.71(+10.83%)
Sep 30, 2015
6.249
6.641
6.237
6.561
466,876
+0.38(+6.14%)
Sep 29, 2015
6.209
6.285
6.010
6.181
286,795
-0.03(-0.45%)
Sep 28, 2015
6.409
6.456
6.170
6.209
253,548
-0.21(-3.30%)
Sep 25, 2015
6.549
6.569
6.309
6.421
101,590
-0.10(-1.59%)
Sep 24, 2015
6.465
6.545
6.249
6.525
199,902
+0.10(+1.62%)
Sep 23, 2015
6.721
6.721
6.389
6.421
225,779
-0.23(-3.48%)
Sep 22, 2015
6.689
6.689
6.589
6.653
88,620
-0.03(-0.42%)
Sep 21, 2015
6.717
6.717
6.589
6.681
108,311
+0.00(+0.06%)
Sep 18, 2015
6.589
6.689
6.541
6.677
113,037
+0.04(+0.66%)
Sep 17, 2015
6.776
6.776
6.553
6.633
144,981
-0.10(-1.48%)
Sep 16, 2015
6.621
6.796
6.513
6.733
118,706
+0.13(+2.00%)
Sep 15, 2015
6.493
6.609
6.489
6.601
63,543
+0.09(+1.35%)
Sep 14, 2015
6.477
6.522
6.429
6.513
66,726
+0.02(+0.31%)
Sep 11, 2015
6.521
6.525
6.441
6.493
125,929
-0.04(-0.67%)
Sep 10, 2015
6.437
6.585
6.405
6.537
125,586
+0.04(+0.55%)
Sep 09, 2015
6.593
6.661
6.477
6.501
114,770
-0.04(-0.67%)
Sep 08, 2015
6.533
6.629
6.533
6.545
154,390
+0.08(+1.17%)
Sep 04, 2015
6.597
6.469
6.469
6.469
154,262
-0.21(-3.17%)
Sep 03, 2015
6.888
6.888
6.653
6.681
215,809
-0.12(-1.82%)
Sep 02, 2015
6.980
6.980
6.784
6.804
104,765
-0.05(-0.76%)
Sep 01, 2015
7.216
7.216
6.844
6.856
113,946
-0.16(-2.33%)
Aug 31, 2015
6.956
7.136
6.956
7.020
133,434
+0.10(+1.50%)
Aug 28, 2015
6.904
6.940
6.844
6.916
95,940
+0.05(+0.70%)
Aug 27, 2015
6.776
7.048
6.709
6.868
130,672
+0.09(+1.36%)
Aug 26, 2015
6.569
6.808
6.569
6.776
157,457
+0.18(+2.79%)
Aug 25, 2015
6.457
6.820
6.457
6.593
228,343
+0.29(+4.63%)
Aug 24, 2015
6.237
6.373
5.854
6.301
517,588
-0.34(-5.11%)
Aug 21, 2015
6.788
6.808
6.609
6.641
364,470
-0.15(-2.18%)
Aug 20, 2015
6.820
6.988
6.689
6.788
482,027
-0.23(-3.24%)
Aug 19, 2015
6.944
7.172
6.852
7.016
380,454
-0.16(-2.28%)
Aug 18, 2015
7.284
7.284
7.168
7.180
137,832
-0.12(-1.59%)
Aug 17, 2015
7.288
7.363
7.248
7.296
87,441
-0.02(-0.22%)
Aug 14, 2015
7.391
7.435
7.288
7.312
145,525
-0.12(-1.61%)
Aug 13, 2015
7.351
7.431
7.316
7.431
80,234
+0.08(+1.14%)
Aug 12, 2015
7.343
7.399
7.288
7.347
146,121
-0.06(-0.76%)
Aug 11, 2015
7.339
7.527
7.312
7.403
322,248
+0.02(+0.22%)
Aug 10, 2015
7.387
7.427
7.387
7.387
124,131
+0.00(+0.00%)
Aug 07, 2015
7.531
7.567
7.367
7.387
93,341
-0.13(-1.70%)
Aug 06, 2015
7.643
7.687
7.446
7.515
106,761
-0.16(-2.03%)
Aug 05, 2015
7.751
7.819
7.667
7.671
64,111
-0.05(-0.62%)
Aug 04, 2015
7.743
7.887
7.695
7.719
91,277
-0.05(-0.62%)
Aug 03, 2015
7.747
7.827
7.639
7.767
144,152
+0.17(+2.21%)
Jul 31, 2015
7.647
7.655
7.563
7.599
49,764
-0.06(-0.73%)
Jul 30, 2015
7.707
7.710
7.502
7.655
143,008
+0.20(+2.68%)
Jul 29, 2015
7.727
7.727
7.387
7.455
215,008
-0.28(-3.61%)
Jul 28, 2015
7.699
7.787
7.627
7.735
117,497
+0.08(+1.04%)
Jul 27, 2015
7.711
7.711
7.587
7.655
144,022
-0.09(-1.13%)
Jul 24, 2015
7.711
7.855
7.675
7.743
129,247
+0.12(+1.52%)
Jul 23, 2015
7.587
7.915
7.536
7.627
407,288
+0.06(+0.79%)
Jul 22, 2015
7.495
7.571
7.467
7.567
114,129
+0.06(+0.74%)
Jul 21, 2015
7.543
7.567
7.495
7.511
128,213
-0.03(-0.42%)
Jul 20, 2015
7.535
7.547
7.495
7.543
145,264
+0.03(+0.43%)
Jul 17, 2015
7.471
7.515
7.388
7.511
101,162
+0.06(+0.86%)
Jul 16, 2015
7.455
7.527
7.343
7.447
129,565
-0.03(-0.37%)
Jul 15, 2015
7.312
7.515
7.264
7.475
183,512
+0.23(+3.20%)
Jul 14, 2015
7.320
7.371
7.228
7.244
128,523
-0.13(-1.73%)
Jul 13, 2015
7.288
7.379
7.268
7.371
188,678
+0.10(+1.43%)
Jul 10, 2015
7.100
7.288
7.096
7.268
120,031
+0.24(+3.35%)
Jul 09, 2015
7.040
7.104
7.004
7.032
107,252
+0.00(+0.00%)
Jul 08, 2015
7.000
7.108
7.000
7.032
89,712
-0.08(-1.07%)
Jul 07, 2015
7.188
7.254
6.988
7.108
170,069
-0.08(-1.17%)
Jul 06, 2015
7.300
7.300
7.176
7.192
125,270
-0.10(-1.37%)
Jul 02, 2015
7.168
7.292
7.292
7.292
169,037
+0.12(+1.73%)
Jul 01, 2015
7.092
7.188
7.048
7.168
190,043
+0.09(+1.30%)
Jun 30, 2015
7.052
7.130
7.036
7.076
181,924
+0.04(+0.57%)
Jun 29, 2015
7.148
7.236
7.028
7.036
198,768
-0.10(-1.34%)
Jun 26, 2015
7.196
7.196
7.108
7.132
165,829
-0.06(-0.78%)
Jun 25, 2015
7.280
7.284
7.141
7.188
240,429
-0.10(-1.37%)
Jun 24, 2015
7.256
7.288
7.192
7.288
178,403
+0.10(+1.39%)
Jun 23, 2015
7.328
7.328
7.156
7.188
262,614
-0.12(-1.64%)
Jun 22, 2015
7.312
7.379
7.248
7.308
315,096
+0.12(+1.67%)
Jun 19, 2015
7.316
7.316
7.156
7.188
485,816
+0.09(+1.29%)
Jun 18, 2015
7.180
7.216
7.076
7.096
164,479
-0.02(-0.22%)
Jun 17, 2015
7.144
7.168
7.092
7.112
81,944
+0.02(+0.34%)
Jun 16, 2015
7.016
7.172
7.016
7.088
119,924
+0.08(+1.08%)
Jun 15, 2015
6.856
7.056
6.804
7.012
106,626
+0.10(+1.39%)
Jun 12, 2015
7.116
7.125
6.912
6.916
66,630
-0.20(-2.81%)
Jun 11, 2015
7.068
7.148
7.068
7.116
106,070
+0.05(+0.68%)
Jun 10, 2015
6.988
7.068
6.972
7.068
230,542
+0.10(+1.37%)
Jun 09, 2015
6.760
7.044
6.760
6.972
117,482
+0.18(+2.65%)
Jun 08, 2015
7.064
7.064
6.669
6.792
264,089
-0.31(-4.33%)
Jun 05, 2015
6.988
7.104
6.968
7.100
108,324
+0.10(+1.43%)
Jun 04, 2015
7.016
7.136
6.940
7.000
116,928
-0.05(-0.68%)
Jun 03, 2015
6.992
7.144
6.988
7.048
182,783
+0.06(+0.91%)
Jun 02, 2015
7.068
7.068
6.828
6.984
156,523
-0.04(-0.51%)
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.