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, 2017
8.865
8.903
8.755
8.792
217,750
-0.08(-0.88%)
May 30, 2017
8.807
9.026
8.807
8.870
259,262
+0.06(+0.71%)
May 26, 2017
8.937
9.026
8.631
8.807
466,592
-0.08(-0.88%)
May 25, 2017
9.012
9.012
8.809
8.885
735,688
-0.08(-0.91%)
May 24, 2017
9.048
9.139
8.850
8.967
1,145,587
-0.08(-0.90%)
May 23, 2017
9.033
9.053
8.824
9.048
398,995
+0.08(+0.91%)
May 22, 2017
8.972
8.992
8.916
8.967
334,831
+0.07(+0.80%)
May 19, 2017
8.835
8.962
8.814
8.896
277,664
+0.07(+0.75%)
May 18, 2017
8.784
8.941
8.718
8.830
324,491
+0.07(+0.75%)
May 17, 2017
8.728
8.835
8.687
8.764
204,971
+0.01(+0.06%)
May 16, 2017
8.936
8.946
8.713
8.758
234,011
-0.17(-1.88%)
May 15, 2017
8.774
8.951
8.753
8.926
296,621
+0.21(+2.45%)
May 12, 2017
8.586
8.753
8.586
8.713
325,917
+0.11(+1.24%)
May 11, 2017
8.454
8.662
8.454
8.606
212,254
+0.11(+1.31%)
May 10, 2017
8.586
8.626
8.469
8.494
225,773
-0.05(-0.54%)
May 09, 2017
8.642
8.708
8.540
8.540
167,488
-0.10(-1.18%)
May 08, 2017
8.687
8.748
8.591
8.642
313,423
+0.00(+0.00%)
May 05, 2017
8.632
8.758
8.449
8.642
550,338
+0.09(+1.01%)
May 04, 2017
8.327
8.581
8.022
8.555
760,853
+0.27(+3.25%)
May 03, 2017
8.464
8.464
8.235
8.286
326,567
-0.16(-1.86%)
May 02, 2017
8.428
8.464
8.392
8.444
260,633
+0.02(+0.18%)
May 01, 2017
8.428
8.510
8.322
8.428
297,747
+0.05(+0.55%)
Apr 28, 2017
8.489
8.540
8.307
8.383
174,813
-0.07(-0.84%)
Apr 27, 2017
8.535
8.581
8.398
8.454
167,754
-0.04(-0.48%)
Apr 26, 2017
8.474
8.535
8.439
8.494
234,809
+0.02(+0.24%)
Apr 25, 2017
8.525
8.423
8.474
161,993
+0.08(+0.91%)
Apr 24, 2017
8.449
8.510
8.378
8.398
220,936
+0.00(+0.00%)
Apr 21, 2017
8.373
8.428
8.337
8.398
200,695
+0.06(+0.73%)
Apr 20, 2017
8.342
8.408
8.322
8.337
266,317
+0.01(+0.06%)
Apr 19, 2017
8.301
8.418
8.251
8.332
376,020
+0.07(+0.80%)
Apr 18, 2017
8.119
8.281
7.992
8.266
559,976
+0.13(+1.62%)
Apr 17, 2017
7.997
8.175
7.992
8.134
278,404
+0.14(+1.78%)
Apr 13, 2017
8.159
8.175
7.961
7.992
594,733
-0.18(-2.18%)
Apr 12, 2017
8.185
8.210
8.144
8.169
226,545
-0.04(-0.49%)
Apr 11, 2017
8.225
8.257
8.195
8.210
202,081
-0.03(-0.37%)
Apr 10, 2017
8.352
8.428
8.235
8.241
199,531
-0.11(-1.34%)
Apr 07, 2017
8.327
8.444
8.322
8.352
165,495
+0.05(+0.55%)
Apr 06, 2017
8.286
8.378
8.261
8.307
229,995
+0.03(+0.31%)
Apr 05, 2017
8.510
8.510
8.276
8.281
372,172
-0.23(-2.68%)
Apr 04, 2017
8.469
8.555
8.459
8.510
178,484
+0.04(+0.48%)
Apr 03, 2017
8.601
8.618
8.444
8.469
195,083
-0.15(-1.77%)
Mar 31, 2017
8.687
8.728
8.515
8.621
459,725
-0.04(-0.47%)
Mar 30, 2017
8.596
8.723
8.510
8.662
391,314
+0.07(+0.77%)
Mar 29, 2017
8.499
8.601
8.449
8.596
429,651
+0.12(+1.44%)
Mar 28, 2017
8.225
8.510
8.225
8.474
385,385
+0.21(+2.52%)
Mar 27, 2017
8.378
8.388
8.185
8.266
480,167
-0.19(-2.22%)
Mar 24, 2017
8.286
8.530
8.286
8.454
259,357
+0.17(+2.08%)
Mar 23, 2017
8.383
8.505
8.276
8.281
357,631
-0.11(-1.27%)
Mar 22, 2017
8.550
8.578
8.154
8.388
593,525
-0.16(-1.90%)
Mar 21, 2017
8.423
8.703
8.378
8.550
617,152
+0.09(+1.02%)
Mar 20, 2017
8.606
8.606
8.423
8.464
299,181
-0.15(-1.77%)
Mar 17, 2017
8.687
8.819
8.586
8.616
346,722
-0.09(-1.05%)
Mar 16, 2017
8.667
8.926
8.647
8.708
901,901
+0.06(+0.70%)
Mar 15, 2017
8.637
8.696
8.612
8.647
433,524
+0.03(+0.35%)
Mar 14, 2017
8.627
8.637
8.508
8.617
366,518
+0.00(+0.06%)
Mar 13, 2017
8.503
8.637
8.503
8.612
388,120
+0.11(+1.29%)
Mar 10, 2017
8.448
8.508
8.378
8.503
417,531
+0.12(+1.48%)
Mar 09, 2017
8.329
8.410
8.259
8.378
545,466
+0.06(+0.78%)
Mar 08, 2017
8.140
8.329
8.135
8.314
377,252
+0.18(+2.26%)
Mar 07, 2017
8.254
8.254
7.762
8.130
971,784
-0.16(-1.92%)
Mar 06, 2017
8.254
8.324
8.234
8.289
495,629
+0.05(+0.66%)
Mar 03, 2017
8.244
8.254
8.115
8.234
216,914
+0.04(+0.49%)
Mar 02, 2017
8.264
8.279
8.149
8.194
372,936
-0.02(-0.30%)
Mar 01, 2017
8.145
8.269
8.060
8.219
376,425
+0.17(+2.10%)
Feb 28, 2017
8.105
8.105
7.995
8.050
227,511
-0.02(-0.25%)
Feb 27, 2017
8.055
8.130
8.020
8.070
302,300
-0.05(-0.67%)
Feb 24, 2017
8.105
8.125
8.015
8.125
190,137
+0.03(+0.43%)
Feb 23, 2017
8.100
8.100
7.990
8.090
224,526
+0.03(+0.43%)
Feb 22, 2017
8.045
8.065
7.941
8.055
186,422
+0.01(+0.12%)
Feb 21, 2017
8.060
8.092
7.995
8.045
223,812
-0.01(-0.12%)
Feb 17, 2017
8.055
8.055
8.055
0
+0.04(+0.56%)
Feb 16, 2017
8.025
8.025
7.946
8.010
172,823
-0.00(-0.06%)
Feb 15, 2017
8.055
8.055
7.966
8.015
135,717
-0.03(-0.37%)
Feb 14, 2017
8.050
8.050
7.916
8.045
272,102
+0.01(+0.12%)
Feb 13, 2017
7.956
8.045
7.866
8.035
350,419
+0.17(+2.15%)
Feb 10, 2017
7.956
8.005
7.836
7.866
332,369
-0.07(-0.94%)
Feb 09, 2017
7.796
7.956
7.796
7.941
339,834
+0.13(+1.66%)
Feb 08, 2017
7.737
7.881
7.677
7.811
460,013
+0.09(+1.22%)
Feb 07, 2017
7.707
7.757
7.672
7.717
354,121
+0.00(+0.00%)
Feb 06, 2017
7.707
7.757
7.612
7.717
301,479
+0.03(+0.45%)
Feb 03, 2017
7.627
7.712
7.622
7.682
483,494
+0.09(+1.18%)
Feb 02, 2017
7.642
7.697
7.583
7.593
437,770
-0.06(-0.78%)
Feb 01, 2017
7.682
7.739
7.588
7.652
525,622
-0.03(-0.39%)
Jan 31, 2017
7.632
7.747
7.608
7.682
557,301
+0.06(+0.85%)
Jan 30, 2017
7.632
7.657
7.538
7.617
710,942
-0.01(-0.13%)
Jan 27, 2017
7.667
7.687
7.583
7.627
638,186
-0.03(-0.39%)
Jan 26, 2017
7.632
7.727
7.632
7.657
1,048,223
+0.00(+0.00%)
Jan 25, 2017
7.573
7.677
7.533
7.657
3,409,136
-0.42(-5.23%)
Jan 24, 2017
7.906
8.135
7.821
8.080
406,812
+0.18(+2.33%)
Jan 23, 2017
7.782
7.903
7.747
7.896
206,985
+0.16(+2.06%)
Jan 20, 2017
7.608
7.971
7.608
7.737
252,787
+0.09(+1.24%)
Jan 19, 2017
7.831
7.831
7.612
7.642
335,735
-0.19(-2.47%)
Jan 18, 2017
7.672
8.000
7.642
7.836
495,643
+0.15(+2.01%)
Jan 17, 2017
7.742
7.861
7.667
7.682
320,722
-0.06(-0.77%)
Jan 13, 2017
7.742
7.742
7.742
0
-0.04(-0.57%)
Jan 12, 2017
7.732
7.806
7.695
7.787
219,528
+0.08(+1.03%)
Jan 11, 2017
7.881
7.901
7.612
7.707
674,979
-0.22(-2.82%)
Jan 10, 2017
8.154
8.167
7.906
7.931
407,124
-0.15(-1.85%)
Jan 09, 2017
8.304
8.353
8.065
8.080
226,642
-0.21(-2.58%)
Jan 06, 2017
8.264
8.373
8.179
8.294
213,253
+0.03(+0.42%)
Jan 05, 2017
8.214
8.329
8.100
8.259
268,623
+0.07(+0.85%)
Jan 04, 2017
8.145
8.204
8.090
8.189
392,959
+0.12(+1.48%)
Jan 03, 2017
7.956
8.080
7.861
8.070
401,925
+0.16(+2.08%)
Dec 30, 2016
7.906
7.906
7.906
0
-0.00(-0.06%)
Dec 29, 2016
7.851
7.931
7.851
7.911
112,570
+0.06(+0.76%)
Dec 28, 2016
7.856
7.918
7.777
7.851
132,093
-0.01(-0.13%)
Dec 27, 2016
7.811
7.931
7.811
7.861
223,382
+0.05(+0.64%)
Dec 23, 2016
7.811
7.811
7.811
0
+0.07(+0.90%)
Dec 22, 2016
7.787
7.830
7.712
7.742
75,472
-0.03(-0.38%)
Dec 21, 2016
7.906
7.906
7.682
7.772
200,798
-0.09(-1.20%)
Dec 20, 2016
7.946
7.946
7.772
7.866
208,109
-0.03(-0.44%)
Dec 19, 2016
7.627
7.931
7.588
7.901
307,859
+0.22(+2.85%)
Dec 16, 2016
7.767
7.851
7.632
7.682
181,209
-0.11(-1.47%)
Dec 15, 2016
7.777
7.851
7.697
7.796
203,511
+0.06(+0.84%)
Dec 14, 2016
7.712
7.956
7.626
7.732
228,749
-0.02(-0.26%)
Dec 13, 2016
7.677
7.787
7.583
7.752
319,837
+0.07(+0.91%)
Dec 12, 2016
7.765
7.798
7.619
7.682
476,014
-0.06(-0.81%)
Dec 09, 2016
7.711
7.755
7.658
7.745
251,689
+0.07(+0.88%)
Dec 08, 2016
7.614
7.721
7.600
7.677
253,843
+0.06(+0.83%)
Dec 07, 2016
7.546
7.677
7.542
7.614
259,078
+0.01(+0.19%)
Dec 06, 2016
7.672
7.682
7.483
7.600
265,860
-0.02(-0.25%)
Dec 05, 2016
7.411
7.697
7.401
7.619
498,275
+0.28(+3.76%)
Dec 02, 2016
7.343
7.411
7.280
7.343
158,437
+0.02(+0.26%)
Dec 01, 2016
7.416
7.423
7.280
7.323
157,020
-0.10(-1.37%)
Nov 30, 2016
7.556
7.556
7.391
7.425
392,264
-0.07(-0.97%)
Nov 29, 2016
7.299
7.542
7.125
7.498
634,207
+0.05(+0.65%)
Nov 28, 2016
7.614
7.614
7.391
7.449
279,039
-0.16(-2.16%)
Nov 25, 2016
7.643
7.648
7.556
7.614
76,281
-0.01(-0.19%)
Nov 23, 2016
7.629
7.629
7.629
0
+0.09(+1.22%)
Nov 22, 2016
7.561
7.646
7.435
7.537
358,094
-0.01(-0.19%)
Nov 21, 2016
7.386
7.561
7.333
7.551
539,141
+0.24(+3.25%)
Nov 18, 2016
7.270
7.356
7.250
7.314
213,158
+0.06(+0.80%)
Nov 17, 2016
7.222
7.353
7.222
7.256
311,579
-0.00(-0.07%)
Nov 16, 2016
7.168
7.275
7.159
7.260
162,273
+0.02(+0.33%)
Nov 15, 2016
7.197
7.256
7.158
7.236
171,042
+0.04(+0.54%)
Nov 14, 2016
7.294
7.333
7.120
7.197
225,076
-0.09(-1.20%)
Nov 11, 2016
7.086
7.319
7.086
7.285
203,288
+0.17(+2.45%)
Nov 10, 2016
7.222
7.248
7.096
7.110
222,882
-0.10(-1.34%)
Nov 09, 2016
6.790
7.285
6.785
7.207
325,431
+0.24(+3.41%)
Nov 08, 2016
7.125
7.168
6.970
6.970
244,119
-0.18(-2.51%)
Nov 07, 2016
6.979
7.265
6.979
7.149
441,558
+0.18(+2.64%)
Nov 04, 2016
6.882
7.091
6.844
6.965
322,978
+0.10(+1.48%)
Nov 03, 2016
7.319
7.338
6.848
6.863
536,832
-0.34(-4.71%)
Nov 02, 2016
7.270
7.309
7.149
7.202
238,202
-0.03(-0.47%)
Nov 01, 2016
7.391
7.396
7.197
7.236
291,867
-0.11(-1.45%)
Oct 31, 2016
7.449
7.449
7.149
7.343
979,813
+0.30(+4.27%)
Oct 28, 2016
6.960
7.081
6.950
7.042
309,101
+0.11(+1.61%)
Oct 27, 2016
6.960
7.004
6.916
6.931
132,313
-0.02(-0.35%)
Oct 26, 2016
7.008
7.013
6.936
6.955
125,324
-0.05(-0.76%)
Oct 25, 2016
6.887
7.057
6.853
7.008
396,728
+0.13(+1.90%)
Oct 24, 2016
6.868
6.911
6.798
6.878
85,009
+0.03(+0.50%)
Oct 21, 2016
6.737
6.887
6.737
6.844
141,845
+0.09(+1.36%)
Oct 20, 2016
6.824
6.853
6.752
6.752
135,009
-0.09(-1.28%)
Oct 19, 2016
6.824
6.887
6.764
6.839
111,705
-0.03(-0.42%)
Oct 18, 2016
6.771
6.892
6.681
6.868
230,426
+0.11(+1.58%)
Oct 17, 2016
6.669
6.795
6.669
6.761
69,510
+0.07(+1.01%)
Oct 14, 2016
6.785
6.815
6.669
6.693
198,237
-0.07(-1.00%)
Oct 13, 2016
6.810
6.858
6.698
6.761
125,166
-0.05(-0.78%)
Oct 12, 2016
6.805
6.839
6.790
6.815
108,474
+0.02(+0.29%)
Oct 11, 2016
6.776
6.832
6.766
6.795
133,480
+0.00(+0.07%)
Oct 10, 2016
6.897
6.930
6.776
6.790
146,935
-0.05(-0.78%)
Oct 07, 2016
6.931
6.931
6.824
6.844
124,967
-0.07(-1.05%)
Oct 06, 2016
6.911
6.979
6.853
6.916
126,360
+0.03(+0.42%)
Oct 05, 2016
6.907
7.004
6.854
6.887
178,321
-0.02(-0.28%)
Oct 04, 2016
6.931
6.979
6.873
6.907
174,192
-0.08(-1.11%)
Oct 03, 2016
6.960
7.096
6.911
6.984
331,095
+0.07(+1.05%)
Sep 30, 2016
6.878
6.979
6.761
6.911
463,047
+0.07(+1.06%)
Sep 29, 2016
6.713
6.858
6.669
6.839
270,399
+0.08(+1.15%)
Sep 28, 2016
6.785
6.810
6.693
6.761
138,172
-0.00(-0.07%)
Sep 27, 2016
6.664
6.815
6.621
6.766
221,694
+0.12(+1.82%)
Sep 26, 2016
6.752
6.758
6.592
6.645
137,011
-0.16(-2.28%)
Sep 23, 2016
6.752
6.873
6.742
6.800
290,684
+0.08(+1.15%)
Sep 22, 2016
6.664
6.761
6.626
6.722
99,592
+0.05(+0.73%)
Sep 21, 2016
6.616
6.736
6.616
6.674
116,116
+0.08(+1.25%)
Sep 20, 2016
6.698
6.756
6.572
6.592
136,753
-0.11(-1.59%)
Sep 19, 2016
6.708
6.795
6.689
6.698
170,491
-0.01(-0.14%)
Sep 16, 2016
6.693
6.785
6.684
6.708
207,392
-0.03(-0.50%)
Sep 15, 2016
6.671
6.775
6.610
6.742
351,597
+0.09(+1.41%)
Sep 14, 2016
6.643
6.709
6.610
6.648
204,725
+0.04(+0.64%)
Sep 13, 2016
6.653
6.671
6.591
6.606
223,089
-0.07(-0.99%)
Sep 12, 2016
6.629
6.690
6.521
6.671
244,642
+0.02(+0.35%)
Sep 09, 2016
6.648
6.723
6.596
6.648
233,982
-0.03(-0.42%)
Sep 08, 2016
6.723
6.723
6.591
6.676
197,937
-0.04(-0.66%)
Sep 07, 2016
6.464
6.789
6.399
6.721
454,545
+0.29(+4.50%)
Sep 06, 2016
6.389
6.441
6.295
6.432
133,236
+0.12(+1.94%)
Sep 02, 2016
6.243
6.309
6.309
6.309
155,697
+0.07(+1.05%)
Sep 01, 2016
6.366
6.380
6.215
6.243
154,855
-0.09(-1.41%)
Aug 31, 2016
6.272
6.347
6.239
6.333
96,272
+0.03(+0.45%)
Aug 30, 2016
6.220
6.333
6.206
6.305
113,797
+0.06(+0.98%)
Aug 29, 2016
6.229
6.291
6.192
6.243
119,146
+0.00(+0.08%)
Aug 26, 2016
6.432
6.432
6.173
6.239
93,233
-0.05(-0.82%)
Aug 25, 2016
6.356
6.370
6.276
6.291
71,722
-0.05(-0.74%)
Aug 24, 2016
6.422
6.448
6.239
6.338
175,742
-0.05(-0.74%)
Aug 23, 2016
6.342
6.507
6.342
6.385
165,783
+0.06(+0.97%)
Aug 22, 2016
6.234
6.342
6.182
6.323
131,955
+0.08(+1.28%)
Aug 19, 2016
6.182
6.243
6.149
6.243
140,485
+0.06(+0.99%)
Aug 18, 2016
6.206
6.262
6.168
6.182
125,134
-0.01(-0.23%)
Aug 17, 2016
6.253
6.280
6.098
6.196
267,150
-0.04(-0.68%)
Aug 16, 2016
6.276
6.276
6.234
6.239
124,572
-0.04(-0.60%)
Aug 15, 2016
6.333
6.333
6.234
6.276
168,719
-0.02(-0.37%)
Aug 12, 2016
6.356
6.370
6.271
6.300
125,564
-0.07(-1.03%)
Aug 11, 2016
6.323
6.432
6.215
6.366
347,088
+0.06(+0.89%)
Aug 10, 2016
6.408
6.554
6.215
6.309
258,685
-0.12(-1.83%)
Aug 09, 2016
6.507
6.548
6.319
6.427
348,568
-0.18(-2.77%)
Aug 08, 2016
6.497
6.638
6.446
6.610
240,388
+0.13(+1.96%)
Aug 05, 2016
6.460
6.577
6.385
6.483
233,424
+0.07(+1.03%)
Aug 04, 2016
6.385
6.446
6.356
6.417
155,744
+0.06(+0.89%)
Aug 03, 2016
6.389
6.389
6.253
6.361
163,731
-0.00(-0.07%)
Aug 02, 2016
6.276
6.376
6.233
6.366
216,125
+0.11(+1.80%)
Aug 01, 2016
6.126
6.258
6.112
6.253
195,885
+0.12(+1.92%)
Jul 29, 2016
6.154
6.159
6.100
6.135
123,303
+0.00(+0.00%)
Jul 28, 2016
6.135
6.229
6.070
6.135
116,345
-0.04(-0.61%)
Jul 27, 2016
6.070
6.196
6.055
6.173
106,601
+0.11(+1.78%)
Jul 26, 2016
6.164
6.232
6.046
6.065
95,205
-0.10(-1.60%)
Jul 25, 2016
6.107
6.178
6.041
6.164
199,807
+0.07(+1.16%)
Jul 22, 2016
5.990
6.107
5.973
6.093
143,303
+0.13(+2.13%)
Jul 21, 2016
6.055
6.093
5.938
5.966
132,755
-0.09(-1.55%)
Jul 20, 2016
5.990
6.081
5.905
6.060
215,068
+0.08(+1.26%)
Jul 19, 2016
5.896
5.994
5.839
5.985
125,230
+0.07(+1.11%)
Jul 18, 2016
5.881
5.994
5.881
5.919
161,963
+0.04(+0.64%)
Jul 15, 2016
5.881
5.914
5.830
5.881
114,012
+0.03(+0.48%)
Jul 14, 2016
5.863
5.938
5.811
5.853
95,251
+0.00(+0.08%)
Jul 13, 2016
5.830
5.864
5.783
5.849
202,536
+0.04(+0.65%)
Jul 12, 2016
5.811
5.872
5.764
5.811
270,807
+0.00(+0.08%)
Jul 11, 2016
5.872
5.919
5.806
5.806
241,652
-0.07(-1.12%)
Jul 08, 2016
5.980
5.957
5.858
5.872
291,094
-0.08(-1.42%)
Jul 07, 2016
5.966
5.990
5.879
5.957
158,545
+0.08(+1.36%)
Jul 05, 2016
6.027
6.051
5.830
5.877
112,810
-0.20(-3.25%)
Jul 01, 2016
5.980
6.074
6.074
6.074
165,056
+0.09(+1.57%)
Jun 30, 2016
5.933
5.980
5.847
5.980
201,279
+0.10(+1.68%)
Jun 29, 2016
5.783
5.900
5.745
5.881
248,422
+0.14(+2.46%)
Jun 28, 2016
5.698
5.779
5.698
5.740
106,333
+0.05(+0.83%)
Jun 27, 2016
5.736
5.759
5.648
5.693
166,753
-0.06(-0.98%)
Jun 24, 2016
5.646
5.816
5.562
5.750
263,745
-0.07(-1.13%)
Jun 23, 2016
5.830
5.872
5.759
5.816
137,802
+0.02(+0.41%)
Jun 22, 2016
5.900
5.917
5.778
5.792
149,701
-0.08(-1.36%)
Jun 21, 2016
5.806
5.891
5.750
5.872
155,272
+0.06(+1.05%)
Jun 20, 2016
5.863
5.891
5.722
5.811
267,976
-0.01(-0.16%)
Jun 17, 2016
5.722
5.910
5.679
5.820
530,560
+0.06(+1.06%)
Jun 16, 2016
5.834
5.896
5.656
5.759
523,226
+0.05(+0.82%)
Jun 15, 2016
5.758
5.826
5.703
5.712
456,660
-0.04(-0.64%)
Jun 14, 2016
5.785
5.828
5.726
5.749
249,285
-0.06(-1.10%)
Jun 13, 2016
5.932
5.932
5.785
5.813
252,132
-0.10(-1.62%)
Jun 10, 2016
5.868
5.950
5.826
5.909
252,898
+0.04(+0.62%)
Jun 09, 2016
5.877
5.900
5.778
5.872
198,648
-0.02(-0.31%)
Jun 08, 2016
5.922
5.922
5.877
5.890
214,891
-0.02(-0.31%)
Jun 07, 2016
5.964
5.964
5.881
5.909
227,962
-0.05(-0.84%)
Jun 06, 2016
5.959
5.968
5.918
5.959
136,888
+0.02(+0.38%)
Jun 03, 2016
5.986
5.986
5.922
5.936
173,100
-0.06(-1.07%)
Jun 02, 2016
6.018
6.023
5.954
6.000
163,869
-0.01(-0.15%)
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.