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
North European Oil Royality Trust
(NY:
NRT
)
6.090
-0.260 (-4.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2011
8.253
8.363
8.253
8.294
45,754
+0.04(+0.50%)
Jan 28, 2011
8.160
8.308
8.074
8.253
57,908
+0.13(+1.59%)
Jan 27, 2011
8.247
8.267
8.091
8.124
21,482
-0.16(-1.89%)
Jan 26, 2011
8.297
8.363
8.213
8.280
35,410
+0.02(+0.28%)
Jan 25, 2011
8.157
8.267
8.102
8.257
61,964
+0.09(+1.06%)
Jan 24, 2011
8.280
8.280
8.157
8.171
50,761
-0.10(-1.20%)
Jan 21, 2011
8.258
8.360
8.179
8.269
12,773
+0.02(+0.20%)
Jan 20, 2011
8.445
8.453
8.253
8.253
30,028
-0.21(-2.53%)
Jan 19, 2011
8.511
8.511
8.300
8.467
27,202
-0.04(-0.52%)
Jan 18, 2011
8.470
8.539
8.464
8.511
28,091
+0.04(+0.49%)
Jan 14, 2011
8.396
8.514
8.212
8.470
56,983
+0.09(+1.13%)
Jan 13, 2011
8.481
8.481
8.363
8.375
32,886
-0.14(-1.63%)
Jan 12, 2011
8.338
8.514
8.308
8.514
42,455
+0.15(+1.84%)
Jan 11, 2011
8.239
8.368
8.171
8.360
44,640
+0.13(+1.53%)
Jan 10, 2011
8.225
8.253
8.176
8.234
15,489
+0.01(+0.10%)
Jan 07, 2011
8.184
8.225
8.151
8.225
75,022
+0.04(+0.50%)
Jan 06, 2011
8.061
8.228
8.061
8.184
42,976
+0.08(+1.02%)
Jan 05, 2011
8.157
8.239
8.096
8.102
51,835
-0.03(-0.34%)
Jan 04, 2011
8.160
8.289
8.105
8.129
59,667
-0.03(-0.37%)
Jan 03, 2011
7.841
8.236
7.841
8.160
76,653
+0.28(+3.52%)
Dec 31, 2010
7.800
7.882
7.800
7.882
58,724
+0.05(+0.70%)
Dec 30, 2010
7.846
7.896
7.800
7.827
28,408
-0.07(-0.87%)
Dec 29, 2010
7.778
7.907
7.778
7.896
26,562
+0.08(+1.05%)
Dec 28, 2010
7.907
7.907
7.775
7.813
30,862
-0.04(-0.52%)
Dec 27, 2010
7.835
7.956
7.690
7.855
72,975
-0.01(-0.17%)
Dec 23, 2010
7.860
7.962
7.730
7.868
72,385
-0.07(-0.87%)
Dec 22, 2010
7.879
7.965
7.879
7.937
24,435
+0.09(+1.19%)
Dec 21, 2010
7.827
7.882
7.800
7.844
41,432
+0.04(+0.56%)
Dec 20, 2010
7.915
7.962
7.748
7.800
43,300
-0.15(-1.83%)
Dec 17, 2010
8.039
8.050
7.855
7.945
105,567
-0.21(-2.63%)
Dec 16, 2010
8.074
8.236
8.074
8.160
22,429
-0.01(-0.13%)
Dec 15, 2010
8.074
8.236
8.005
8.171
12,277
+0.09(+1.05%)
Dec 14, 2010
8.102
8.195
8.061
8.085
18,202
-0.13(-1.58%)
Dec 13, 2010
8.195
8.294
8.195
8.215
9,426
-0.01(-0.09%)
Dec 10, 2010
8.129
8.225
8.028
8.223
23,922
+0.05(+0.64%)
Dec 09, 2010
8.003
8.239
8.003
8.171
37,365
+0.17(+2.09%)
Dec 08, 2010
8.165
8.165
8.003
8.003
14,440
-0.12(-1.49%)
Dec 07, 2010
8.171
8.206
8.123
8.124
34,816
-0.04(-0.54%)
Dec 06, 2010
8.171
8.171
8.047
8.168
33,476
+0.01(+0.06%)
Dec 03, 2010
8.017
8.162
8.017
8.162
19,483
+0.06(+0.75%)
Dec 02, 2010
8.061
8.102
7.929
8.102
40,700
+0.08(+1.03%)
Dec 01, 2010
7.926
8.094
7.926
8.019
38,242
+0.05(+0.56%)
Nov 30, 2010
7.923
7.995
7.910
7.974
37,267
+0.09(+1.17%)
Nov 29, 2010
7.896
7.981
7.882
7.882
24,475
-0.00(-0.00%)
Nov 26, 2010
8.017
8.017
7.866
7.882
16,170
-0.05(-0.64%)
Nov 24, 2010
7.978
7.933
7.933
7.933
28,513
+0.06(+0.72%)
Nov 23, 2010
7.978
7.978
7.841
7.877
14,524
-0.05(-0.59%)
Nov 22, 2010
7.910
7.965
7.910
7.923
32,169
+0.01(+0.17%)
Nov 19, 2010
7.893
7.934
7.805
7.910
37,551
+0.12(+1.59%)
Nov 18, 2010
7.874
7.874
7.748
7.786
14,910
-0.09(-1.19%)
Nov 17, 2010
7.792
7.926
7.792
7.879
65,132
+0.03(+0.38%)
Nov 16, 2010
7.912
7.997
7.745
7.849
45,616
-0.08(-1.04%)
Nov 15, 2010
7.965
7.993
7.932
7.932
20,445
-0.00(-0.00%)
Nov 12, 2010
8.074
8.074
7.910
7.932
60,122
-0.16(-1.94%)
Nov 11, 2010
8.157
8.157
7.970
8.088
32,103
-0.07(-0.84%)
Nov 10, 2010
8.102
8.192
7.970
8.157
119,589
+0.08(+0.99%)
Nov 09, 2010
7.992
8.157
7.992
8.077
47,007
+0.05(+0.58%)
Nov 08, 2010
7.756
8.047
7.721
8.030
119,367
+0.34(+4.49%)
Nov 05, 2010
8.071
8.084
7.467
7.686
114,127
-0.37(-4.62%)
Nov 04, 2010
8.017
8.071
7.980
8.057
25,104
+0.11(+1.36%)
Nov 03, 2010
7.869
8.017
7.866
7.950
49,803
+0.12(+1.58%)
Nov 02, 2010
7.861
7.869
7.807
7.826
17,652
-0.04(-0.45%)
Nov 01, 2010
7.909
7.909
7.798
7.861
19,396
+0.18(+2.28%)
Oct 29, 2010
7.591
7.780
7.572
7.686
16,045
+0.09(+1.13%)
Oct 28, 2010
7.483
7.645
7.475
7.599
42,400
+0.11(+1.40%)
Oct 27, 2010
7.691
7.691
7.451
7.494
44,404
-0.20(-2.59%)
Oct 25, 2010
7.691
7.694
7.505
7.694
23,627
+0.08(+1.03%)
Oct 22, 2010
7.575
7.739
7.559
7.615
22,944
-0.08(-0.98%)
Oct 21, 2010
7.640
7.718
7.634
7.691
29,267
+0.12(+1.57%)
Oct 20, 2010
7.432
7.572
7.432
7.572
17,389
+0.13(+1.77%)
Oct 19, 2010
7.413
7.529
7.413
7.440
21,077
+0.01(+0.11%)
Oct 18, 2010
7.462
7.534
7.424
7.432
56,297
-0.09(-1.22%)
Oct 15, 2010
7.421
7.524
7.411
7.524
15,622
+0.10(+1.39%)
Oct 14, 2010
7.438
7.465
7.411
7.421
38,051
-0.01(-0.07%)
Oct 13, 2010
7.408
7.446
7.397
7.427
118,224
-0.04(-0.51%)
Oct 12, 2010
7.465
7.465
7.403
7.465
4,824
+0.00(+0.00%)
Oct 11, 2010
7.397
7.470
7.397
7.465
26,065
+0.08(+1.12%)
Oct 08, 2010
7.382
7.405
7.327
7.382
9,574
+0.03(+0.34%)
Oct 07, 2010
7.292
7.411
7.276
7.357
12,947
+0.01(+0.18%)
Oct 06, 2010
7.289
7.388
7.212
7.343
35,936
+0.01(+0.18%)
Oct 05, 2010
7.276
7.370
7.249
7.330
29,761
+0.05(+0.74%)
Oct 04, 2010
7.222
7.276
7.222
7.276
28,558
-0.00(-0.00%)
Oct 01, 2010
7.276
7.341
7.155
7.276
36,459
+0.08(+1.05%)
Sep 30, 2010
7.114
7.249
7.114
7.200
19,378
+0.05(+0.65%)
Sep 29, 2010
7.039
7.168
7.039
7.154
19,623
+0.08(+1.10%)
Sep 28, 2010
7.260
7.260
7.033
7.077
56,921
-0.13(-1.84%)
Sep 27, 2010
7.128
7.209
7.128
7.209
13,077
+0.09(+1.33%)
Sep 24, 2010
7.087
7.184
7.085
7.114
37,145
+0.01(+0.11%)
Sep 23, 2010
7.074
7.138
7.074
7.106
20,766
+0.04(+0.55%)
Sep 22, 2010
7.079
7.145
7.055
7.067
13,878
-0.08(-1.14%)
Sep 21, 2010
7.141
7.193
7.039
7.149
30,317
+0.00(+0.07%)
Sep 20, 2010
7.266
7.271
7.141
7.144
11,874
-0.04(-0.51%)
Sep 17, 2010
7.181
7.276
7.114
7.181
24,655
-0.01(-0.20%)
Sep 15, 2010
7.211
7.211
7.114
7.195
22,198
-0.02(-0.22%)
Sep 14, 2010
7.133
7.276
7.087
7.211
50,356
+0.08(+1.06%)
Sep 13, 2010
7.082
7.138
7.033
7.136
10,097
+0.05(+0.76%)
Sep 10, 2010
7.098
7.098
7.074
7.082
20,651
+0.04(+0.50%)
Sep 09, 2010
6.986
7.098
6.966
7.047
26,837
+0.15(+2.15%)
Sep 08, 2010
6.872
6.926
6.872
6.899
22,209
+0.03(+0.43%)
Sep 07, 2010
7.017
7.060
6.742
6.869
201,485
-0.16(-2.34%)
Sep 03, 2010
7.098
7.174
7.018
7.033
60,097
-0.06(-0.91%)
Sep 02, 2010
7.144
7.195
7.098
7.098
15,214
-0.04(-0.60%)
Sep 01, 2010
7.066
7.168
7.047
7.141
39,168
+0.07(+0.94%)
Aug 31, 2010
7.109
7.155
7.075
7.075
5,362
-0.06(-0.78%)
Aug 30, 2010
7.098
7.165
7.098
7.130
15,029
-0.01(-0.08%)
Aug 27, 2010
7.136
7.143
7.055
7.136
37,409
-0.03(-0.48%)
Aug 26, 2010
7.214
7.287
7.095
7.171
46,582
-0.15(-2.03%)
Aug 25, 2010
7.332
7.445
7.184
7.319
46,282
-0.06(-0.88%)
Aug 24, 2010
7.244
7.384
7.077
7.384
52,494
+0.11(+1.44%)
Aug 23, 2010
7.297
7.419
7.279
7.279
13,952
-0.09(-1.17%)
Aug 20, 2010
7.295
7.451
7.295
7.365
19,170
+0.11(+1.56%)
Aug 19, 2010
7.222
7.316
7.147
7.252
17,203
+0.01(+0.07%)
Aug 18, 2010
7.141
7.303
7.087
7.246
11,132
+0.11(+1.47%)
Aug 17, 2010
7.198
7.249
7.141
7.141
19,853
-0.01(-0.11%)
Aug 16, 2010
7.322
7.397
7.149
7.149
33,973
-0.20(-2.71%)
Aug 13, 2010
7.349
7.424
7.279
7.349
7,607
+0.05(+0.74%)
Aug 12, 2010
7.265
7.378
7.209
7.295
52,115
-0.01(-0.11%)
Aug 11, 2010
7.597
7.656
7.235
7.303
24,436
-0.18(-2.45%)
Aug 10, 2010
7.385
7.608
7.372
7.486
38,838
-0.08(-1.12%)
Aug 09, 2010
7.571
7.571
7.373
7.571
59,397
-0.00(-0.00%)
Aug 06, 2010
7.571
7.571
7.335
7.571
34,781
+0.23(+3.18%)
Aug 05, 2010
7.258
7.377
7.221
7.338
25,660
-0.03(-0.47%)
Aug 04, 2010
7.381
7.393
7.367
7.372
15,902
+0.07(+0.98%)
Aug 03, 2010
7.283
7.351
7.248
7.301
19,056
-0.01(-0.18%)
Aug 02, 2010
7.078
7.364
7.078
7.314
68,310
+0.28(+3.92%)
Jul 30, 2010
7.038
7.062
6.948
7.038
56,344
+0.09(+1.30%)
Jul 29, 2010
7.022
7.073
6.948
6.948
70,427
-0.08(-1.09%)
Jul 28, 2010
6.924
7.075
6.924
7.025
58,555
+0.03(+0.42%)
Jul 27, 2010
6.975
7.009
6.916
6.996
21,921
-0.01(-0.11%)
Jul 26, 2010
6.993
7.022
6.938
7.004
42,344
-0.02(-0.23%)
Jul 23, 2010
6.972
7.022
6.943
7.020
34,385
+0.05(+0.68%)
Jul 22, 2010
6.956
6.972
6.916
6.972
49,193
+0.03(+0.46%)
Jul 21, 2010
7.025
7.025
6.895
6.940
25,377
-0.11(-1.50%)
Jul 20, 2010
6.977
7.091
6.946
7.046
59,978
-0.03(-0.41%)
Jul 19, 2010
7.075
7.091
7.036
7.075
16,604
+0.00(+0.00%)
Jul 16, 2010
7.075
7.086
7.025
7.075
22,472
+0.03(+0.39%)
Jul 15, 2010
7.081
7.091
7.030
7.048
14,287
+0.02(+0.32%)
Jul 14, 2010
7.022
7.049
7.009
7.025
21,887
+0.11(+1.65%)
Jul 13, 2010
6.991
7.011
6.895
6.911
35,676
-0.06(-0.91%)
Jul 12, 2010
7.070
7.091
6.961
6.975
20,041
-0.06(-0.87%)
Jul 09, 2010
7.036
7.061
6.916
7.036
19,717
+0.01(+0.19%)
Jul 08, 2010
7.086
7.126
7.022
7.022
18,290
-0.00(-0.04%)
Jul 07, 2010
6.969
7.073
6.930
7.025
16,977
+0.06(+0.80%)
Jul 06, 2010
6.959
7.012
6.879
6.969
38,517
+0.01(+0.11%)
Jul 02, 2010
6.961
6.964
6.903
6.961
14,094
+0.02(+0.27%)
Jul 01, 2010
7.006
7.014
6.943
6.943
9,924
-0.08(-1.13%)
Jun 30, 2010
7.089
7.094
7.006
7.022
24,543
-0.05(-0.71%)
Jun 29, 2010
7.226
7.285
7.071
7.073
77,722
-0.01(-0.13%)
Jun 25, 2010
7.082
7.082
6.980
7.082
34,298
+0.06(+0.85%)
Jun 24, 2010
6.999
7.029
6.999
7.022
18,400
-0.08(-1.12%)
Jun 23, 2010
7.131
7.160
7.086
7.102
73,265
-0.01(-0.19%)
Jun 22, 2010
7.218
7.218
7.115
7.115
28,453
-0.04(-0.56%)
Jun 21, 2010
7.266
7.351
7.062
7.155
57,019
+0.00(+0.00%)
Jun 18, 2010
7.155
7.256
7.102
7.155
100,190
+0.05(+0.65%)
Jun 17, 2010
7.155
7.222
7.089
7.108
55,812
-0.09(-1.27%)
Jun 16, 2010
7.224
7.327
7.160
7.200
12,830
-0.10(-1.34%)
Jun 15, 2010
7.091
7.314
7.091
7.298
26,777
+0.21(+2.95%)
Jun 14, 2010
7.242
7.266
7.086
7.089
27,211
-0.15(-2.01%)
Jun 11, 2010
7.436
7.440
7.232
7.234
6,415
-0.14(-1.90%)
Jun 10, 2010
7.184
7.420
7.168
7.375
16,188
+0.19(+2.69%)
Jun 09, 2010
7.052
7.608
7.052
7.181
43,895
+0.09(+1.31%)
Jun 08, 2010
7.155
7.181
7.041
7.089
31,245
-0.06(-0.89%)
Jun 07, 2010
7.150
7.192
7.150
7.152
9,434
-0.12(-1.62%)
Jun 04, 2010
7.270
7.290
7.102
7.270
8,943
+0.12(+1.61%)
Jun 03, 2010
7.155
7.192
7.147
7.155
25,925
-0.04(-0.52%)
Jun 02, 2010
7.160
7.199
7.123
7.192
27,600
+0.04(+0.52%)
Jun 01, 2010
7.287
7.287
7.155
7.155
22,075
-0.15(-2.10%)
May 28, 2010
7.309
7.430
7.309
7.309
19,034
-0.14(-1.85%)
May 27, 2010
7.335
7.552
7.335
7.446
32,389
+0.12(+1.60%)
May 26, 2010
7.269
7.329
7.176
7.329
65,257
+0.08(+1.05%)
May 25, 2010
7.155
7.253
7.041
7.253
196,309
+0.04(+0.55%)
May 24, 2010
7.240
7.269
7.142
7.213
50,906
-0.08(-1.11%)
May 21, 2010
6.930
7.338
6.930
7.294
56,050
+0.17(+2.40%)
May 20, 2010
7.089
7.123
7.059
7.123
98,100
-0.17(-2.40%)
May 19, 2010
7.287
7.298
7.105
7.298
68,427
-0.03(-0.40%)
May 18, 2010
7.407
7.456
7.282
7.327
30,177
-0.08(-1.14%)
May 17, 2010
7.547
7.547
7.155
7.412
127,357
-0.15(-2.03%)
May 14, 2010
7.566
7.717
7.420
7.566
61,423
-0.16(-2.06%)
May 13, 2010
7.799
7.799
7.568
7.725
49,404
-0.08(-0.99%)
May 12, 2010
7.526
7.812
7.343
7.801
72,997
+0.17(+2.29%)
May 11, 2010
7.606
7.653
7.603
7.627
29,429
+0.02(+0.22%)
May 10, 2010
7.668
7.685
7.476
7.610
49,631
+0.12(+1.62%)
May 07, 2010
7.556
7.590
7.262
7.489
100,856
-0.14(-1.81%)
May 06, 2010
7.694
7.824
6.991
7.627
193,485
-0.12(-1.55%)
May 05, 2010
7.655
7.746
7.642
7.746
36,604
-0.03(-0.33%)
May 04, 2010
7.804
7.811
7.712
7.772
55,898
-0.03(-0.39%)
May 03, 2010
7.681
7.819
7.585
7.803
68,753
+0.10(+1.30%)
Apr 30, 2010
7.778
7.829
7.681
7.702
8,449
-0.14(-1.83%)
Apr 29, 2010
7.806
7.952
7.709
7.845
92,587
+0.04(+0.50%)
Apr 28, 2010
7.720
7.809
7.707
7.806
33,669
+0.10(+1.25%)
Apr 27, 2010
7.726
7.726
7.655
7.710
26,207
+0.03(+0.37%)
Apr 26, 2010
7.874
7.874
7.556
7.681
95,126
-0.12(-1.60%)
Apr 23, 2010
7.754
7.878
7.720
7.806
45,567
+0.05(+0.64%)
Apr 22, 2010
7.712
7.757
7.664
7.757
35,524
+0.08(+0.98%)
Apr 21, 2010
7.528
7.715
7.528
7.681
24,537
+0.05(+0.61%)
Apr 20, 2010
7.577
7.707
7.561
7.634
70,777
+0.06(+0.76%)
Apr 19, 2010
7.603
7.603
7.551
7.577
16,706
-0.08(-0.99%)
Apr 16, 2010
7.681
7.681
7.653
7.653
17,005
-0.03(-0.37%)
Apr 15, 2010
7.616
7.720
7.616
7.681
27,075
+0.12(+1.55%)
Apr 14, 2010
7.650
7.660
7.551
7.564
16,610
-0.04(-0.51%)
Apr 13, 2010
7.697
7.771
7.525
7.603
42,291
-0.14(-1.78%)
Apr 12, 2010
7.785
7.809
7.616
7.741
77,632
-0.03(-0.37%)
Apr 09, 2010
7.298
7.822
7.293
7.769
28,592
+0.15(+2.02%)
Apr 08, 2010
7.590
7.697
7.538
7.616
46,662
+0.00(+0.03%)
Apr 07, 2010
7.772
7.835
7.552
7.614
28,170
-0.07(-0.88%)
Apr 06, 2010
7.853
7.947
7.681
7.681
43,244
-0.05(-0.64%)
Apr 05, 2010
7.564
7.731
7.421
7.731
56,275
+0.18(+2.38%)
Apr 01, 2010
7.541
7.551
7.551
7.551
83,339
+0.04(+0.52%)
Mar 31, 2010
7.369
7.577
7.335
7.512
74,513
+0.04(+0.52%)
Mar 30, 2010
7.554
7.554
7.111
7.473
205,495
-0.10(-1.31%)
Mar 29, 2010
7.595
7.629
7.486
7.572
114,555
-0.00(-0.03%)
Mar 26, 2010
7.554
7.598
7.551
7.574
13,349
+0.02(+0.30%)
Mar 25, 2010
7.603
7.679
7.551
7.551
52,995
-0.09(-1.12%)
Mar 24, 2010
7.642
7.684
7.554
7.637
89,952
-0.01(-0.14%)
Mar 23, 2010
7.877
7.877
7.551
7.647
162,235
-0.23(-2.91%)
Mar 22, 2010
7.686
8.007
7.642
7.877
54,777
+0.19(+2.44%)
Mar 19, 2010
7.720
7.751
7.689
7.689
24,206
-0.03(-0.40%)
Mar 18, 2010
7.814
7.814
7.720
7.720
29,107
-0.08(-0.97%)
Mar 17, 2010
7.780
7.817
7.759
7.796
7,462
+0.03(+0.34%)
Mar 16, 2010
7.824
7.824
7.720
7.770
25,685
-0.01(-0.15%)
Mar 15, 2010
7.811
7.811
7.772
7.781
15,154
-0.09(-1.17%)
Mar 12, 2010
7.952
7.952
7.824
7.874
32,510
-0.05(-0.62%)
Mar 11, 2010
7.809
7.923
7.733
7.923
55,587
+0.09(+1.20%)
Mar 10, 2010
7.772
7.884
7.733
7.830
50,572
+0.05(+0.67%)
Mar 09, 2010
7.809
7.811
7.720
7.778
60,300
+0.03(+0.37%)
Mar 08, 2010
7.785
7.809
7.728
7.749
40,002
-0.01(-0.10%)
Mar 05, 2010
7.783
7.783
7.728
7.757
76,004
+0.04(+0.47%)
Mar 04, 2010
7.767
7.861
7.720
7.720
89,227
-0.05(-0.60%)
Mar 03, 2010
7.856
7.877
7.749
7.767
83,815
-0.14(-1.81%)
Mar 02, 2010
7.981
7.981
7.817
7.910
58,836
+0.01(+0.10%)
Mar 01, 2010
7.890
8.007
7.814
7.903
44,100
-0.02(-0.30%)
Feb 26, 2010
7.814
7.926
7.814
7.926
10,526
+0.08(+1.03%)
Feb 25, 2010
7.819
7.942
7.772
7.845
54,082
-0.01(-0.10%)
Feb 24, 2010
8.041
8.041
7.811
7.853
33,197
-0.08(-0.95%)
Feb 23, 2010
8.098
8.098
7.926
7.929
24,829
-0.31(-3.73%)
Feb 22, 2010
8.491
8.527
8.231
8.236
23,419
-0.16(-1.89%)
Feb 19, 2010
8.291
8.395
8.291
8.395
32,291
+0.19(+2.32%)
Feb 18, 2010
8.189
8.304
8.176
8.205
17,881
-0.07(-0.79%)
Feb 17, 2010
8.270
8.270
8.145
8.270
29,257
+0.00(+0.00%)
Feb 16, 2010
8.168
8.382
8.158
8.270
28,608
+0.13(+1.63%)
Feb 12, 2010
8.046
8.137
8.137
8.137
44,166
+0.13(+1.63%)
Feb 11, 2010
7.817
8.020
7.734
8.007
31,469
+0.18(+2.30%)
Feb 10, 2010
7.783
7.864
7.697
7.827
31,281
+0.10(+1.25%)
Feb 09, 2010
7.649
7.759
7.644
7.731
27,707
+0.01(+0.14%)
Feb 08, 2010
7.751
7.938
7.554
7.720
27,375
-0.00(-0.01%)
Feb 05, 2010
7.710
7.799
7.623
7.720
50,740
-0.04(-0.50%)
Feb 04, 2010
7.848
7.902
7.682
7.759
79,166
-0.14(-1.78%)
Feb 03, 2010
7.820
7.900
7.770
7.900
36,240
+0.06(+0.75%)
Feb 02, 2010
7.879
7.915
7.825
7.841
35,545
+0.01(+0.07%)
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.