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
Sabina G & S
(OP:
SGSVF
)
N/A
UNCHANGED
Last Price
Updated: 3:56 PM EDT, Apr 21, 2023
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, 2013
2.290
2.290
2.192
2.260
34,348
-0.03(-1.31%)
Jan 30, 2013
2.361
2.370
2.282
2.290
12,400
-0.06(-2.55%)
Jan 29, 2013
2.379
2.379
2.320
2.350
21,900
+0.09(+3.94%)
Jan 28, 2013
2.334
2.338
2.231
2.261
21,110
-0.09(-3.79%)
Jan 25, 2013
2.387
2.432
2.268
2.350
24,230
-0.04(-1.80%)
Jan 24, 2013
2.511
2.540
2.380
2.393
29,520
-0.20(-7.53%)
Jan 23, 2013
2.720
2.720
2.570
2.588
22,275
-0.13(-4.82%)
Jan 22, 2013
2.750
2.750
2.705
2.719
14,074
-0.08(-2.89%)
Jan 18, 2013
2.770
2.800
2.717
2.800
25,436
+0.13(+4.71%)
Jan 17, 2013
2.650
2.694
2.620
2.674
32,035
+0.03(+1.06%)
Jan 16, 2013
2.770
2.784
2.616
2.646
21,200
-0.12(-4.48%)
Jan 15, 2013
2.837
2.837
2.770
2.770
27,200
-0.04(-1.28%)
Jan 14, 2013
2.870
2.898
2.785
2.806
43,220
-0.03(-1.20%)
Jan 12, 2013
2.810
2.908
2.800
2.840
94,588
+0.00(+0.00%)
Jan 11, 2013
2.810
2.908
2.800
2.840
94,588
+0.01(+0.39%)
Jan 10, 2013
2.810
2.850
2.809
2.829
38,300
+0.05(+1.91%)
Jan 09, 2013
2.843
2.850
2.776
2.776
11,342
-0.02(-0.86%)
Jan 08, 2013
2.870
2.870
2.740
2.800
10,600
+0.05(+1.89%)
Jan 07, 2013
2.783
2.790
2.682
2.748
27,838
-0.01(-0.43%)
Jan 04, 2013
2.600
2.790
2.541
2.760
50,405
+0.14(+5.34%)
Jan 03, 2013
2.720
2.720
2.620
2.620
19,196
-0.07(-2.60%)
Jan 02, 2013
2.753
2.754
2.670
2.690
154,239
+0.02(+0.75%)
Dec 31, 2012
2.420
2.730
2.420
2.670
91,254
+0.27(+11.25%)
Dec 28, 2012
2.250
2.420
2.250
2.400
46,570
+0.15(+6.71%)
Dec 27, 2012
2.202
2.270
2.202
2.249
28,508
+0.06(+2.69%)
Dec 26, 2012
2.160
2.190
2.160
2.190
12,495
+0.01(+0.46%)
Dec 24, 2012
2.150
2.180
2.103
2.180
27,800
+0.00(+0.00%)
Dec 21, 2012
2.260
2.275
2.180
2.180
4,184
-0.05(-2.39%)
Dec 20, 2012
2.246
2.269
2.212
2.233
13,450
-0.03(-1.31%)
Dec 19, 2012
2.330
2.330
2.263
2.263
8,350
-0.09(-3.86%)
Dec 18, 2012
2.380
2.424
2.340
2.354
24,300
-0.08(-3.29%)
Dec 17, 2012
2.380
2.444
2.342
2.434
14,650
-0.02(-0.65%)
Dec 14, 2012
2.460
2.460
2.377
2.450
11,600
+0.04(+1.49%)
Dec 13, 2012
2.497
2.497
2.414
2.414
92,900
-0.08(-3.05%)
Dec 12, 2012
2.491
2.526
2.480
2.490
89,200
+0.03(+1.30%)
Dec 11, 2012
2.510
2.510
2.442
2.458
120,937
+0.00(+0.08%)
Dec 10, 2012
2.456
2.490
2.445
2.456
5,900
+0.06(+2.34%)
Dec 07, 2012
2.449
2.450
2.366
2.400
16,750
-0.07(-2.83%)
Dec 06, 2012
2.502
2.534
2.470
2.470
10,100
-0.07(-2.76%)
Dec 05, 2012
2.600
2.620
2.540
2.540
22,100
-0.11(-4.33%)
Dec 04, 2012
2.640
2.655
2.594
2.655
3,000
-0.05(-1.67%)
Nov 30, 2012
2.745
2.767
2.653
2.700
56,504
-0.08(-2.72%)
Nov 29, 2012
2.864
2.864
2.774
2.776
12,700
-0.05(-1.93%)
Nov 28, 2012
2.766
2.830
2.760
2.830
12,400
+0.06(+2.17%)
Nov 27, 2012
2.802
2.810
2.770
2.770
25,500
-0.02(-0.68%)
Nov 26, 2012
2.740
2.789
2.736
2.789
1,100
+0.01(+0.22%)
Nov 24, 2012
2.679
2.783
2.679
2.783
13,300
+0.00(+0.00%)
Nov 23, 2012
2.679
2.783
2.679
2.783
13,300
+0.03(+1.24%)
Nov 21, 2012
2.780
2.780
2.749
2.749
9,300
-0.03(-0.97%)
Nov 20, 2012
2.777
2.780
2.773
2.776
3,600
-0.07(-2.60%)
Nov 19, 2012
2.820
2.870
2.820
2.850
7,200
+0.14(+5.17%)
Nov 16, 2012
2.720
2.731
2.670
2.710
22,855
+0.03(+1.12%)
Nov 15, 2012
2.743
2.750
2.663
2.680
8,800
-0.12(-4.29%)
Nov 14, 2012
2.980
2.980
2.800
2.800
11,800
-0.14(-4.70%)
Nov 13, 2012
2.890
2.970
2.890
2.938
3,600
-0.03(-1.08%)
Nov 12, 2012
3.034
3.040
2.970
2.970
4,800
-0.03(-1.00%)
Nov 09, 2012
3.000
3.000
3.000
3.000
5,600
-0.01(-0.33%)
Nov 08, 2012
2.890
3.100
2.890
3.010
11,470
+0.14(+5.01%)
Nov 07, 2012
2.822
2.874
2.820
2.866
16,700
-0.04(-1.24%)
Nov 06, 2012
2.831
2.949
2.820
2.902
2,137
+0.07(+2.34%)
Nov 05, 2012
2.840
2.840
2.810
2.836
6,033
+0.00(+0.11%)
Nov 02, 2012
2.900
2.900
2.833
2.833
3,450
-0.15(-4.93%)
Nov 01, 2012
2.930
3.013
2.929
2.980
17,150
+0.07(+2.37%)
Oct 31, 2012
2.893
2.911
2.893
2.911
18,000
+0.01(+0.33%)
Oct 26, 2012
2.901
2.901
2.901
0
+0.03(+1.19%)
Oct 25, 2012
2.910
2.910
2.868
2.868
58,725
+0.03(+0.93%)
Oct 24, 2012
2.888
2.890
2.830
2.841
35,500
-0.01(-0.53%)
Oct 23, 2012
2.893
2.893
2.830
2.856
19,600
+0.03(+0.92%)
Oct 19, 2012
2.865
2.865
2.830
2.830
1,700
-0.08(-2.60%)
Oct 18, 2012
2.900
2.906
2.900
2.906
1,000
-0.06(-2.17%)
Oct 17, 2012
3.000
3.022
2.970
2.970
1,500
-0.02(-0.67%)
Oct 16, 2012
2.850
2.999
2.830
2.990
19,232
+0.17(+5.92%)
Oct 15, 2012
2.913
2.937
2.823
2.823
12,400
-0.14(-4.87%)
Oct 12, 2012
3.018
3.018
2.938
2.967
7,470
-0.11(-3.43%)
Oct 11, 2012
3.038
3.073
2.985
3.073
3,700
+0.06(+1.99%)
Oct 10, 2012
3.040
3.120
2.992
3.013
26,600
-0.18(-5.55%)
Oct 09, 2012
3.267
3.267
3.190
3.190
22,296
-0.03(-0.93%)
Oct 08, 2012
3.260
3.260
3.220
3.220
9,300
-0.06(-1.95%)
Oct 06, 2012
3.320
3.323
3.284
3.284
7,900
+0.00(+0.00%)
Oct 05, 2012
3.320
3.323
3.284
3.284
7,900
-0.06(-1.66%)
Oct 04, 2012
3.308
3.356
3.280
3.340
10,700
+0.11(+3.28%)
Oct 03, 2012
3.280
3.290
3.200
3.233
12,200
+0.03(+0.90%)
Oct 02, 2012
3.277
3.300
3.170
3.204
22,256
-0.11(-3.45%)
Oct 01, 2012
3.360
3.392
3.299
3.319
24,580
-0.02(-0.48%)
Sep 28, 2012
3.418
3.443
3.300
3.335
11,632
-0.11(-3.32%)
Sep 27, 2012
3.193
3.466
3.190
3.450
12,700
+0.30(+9.51%)
Sep 26, 2012
3.200
3.230
3.103
3.150
37,025
-0.12(-3.67%)
Sep 25, 2012
3.315
3.373
3.270
3.270
20,950
-0.01(-0.30%)
Sep 24, 2012
3.433
3.465
3.280
3.280
60,138
-0.19(-5.56%)
Sep 21, 2012
3.560
3.650
3.444
3.473
32,501
-0.08(-2.17%)
Sep 20, 2012
3.523
3.550
3.450
3.550
16,247
+0.01(+0.28%)
Sep 19, 2012
3.539
3.540
3.507
3.540
21,000
+0.01(+0.31%)
Sep 18, 2012
3.410
3.530
3.390
3.529
12,300
+0.08(+2.41%)
Sep 17, 2012
3.476
3.500
3.368
3.446
13,057
-0.02(-0.69%)
Sep 14, 2012
3.490
3.571
3.470
3.470
24,000
+0.08(+2.31%)
Sep 13, 2012
3.340
3.561
3.170
3.392
62,527
+0.11(+3.34%)
Sep 12, 2012
3.285
3.350
3.239
3.282
10,620
-0.12(-3.47%)
Sep 11, 2012
3.530
3.575
3.400
3.400
3,750
-0.09(-2.58%)
Sep 10, 2012
3.520
3.520
3.440
3.490
20,785
-0.04(-1.16%)
Sep 07, 2012
3.530
3.582
3.504
3.531
36,750
+0.11(+3.34%)
Sep 06, 2012
3.471
3.471
3.380
3.417
8,559
+0.01(+0.44%)
Sep 05, 2012
3.380
3.429
3.210
3.402
66,173
-0.03(-0.96%)
Sep 04, 2012
3.350
3.450
3.342
3.435
33,930
+0.10(+2.84%)
Aug 31, 2012
3.079
3.340
3.000
3.340
41,604
+0.38(+12.84%)
Aug 30, 2012
3.000
3.000
2.920
2.960
2,420
-0.04(-1.42%)
Aug 29, 2012
3.080
3.080
2.940
3.002
7,844
-0.34(-10.05%)
Aug 27, 2012
3.377
3.400
3.330
3.338
40,070
+0.01(+0.33%)
Aug 24, 2012
3.322
3.370
3.320
3.327
13,232
+0.04(+1.12%)
Aug 23, 2012
3.484
3.490
3.248
3.290
27,660
+0.04(+1.32%)
Aug 22, 2012
3.069
3.325
3.030
3.247
8,800
+0.13(+4.34%)
Aug 21, 2012
2.920
3.112
2.920
3.112
44,720
+0.31(+11.14%)
Aug 20, 2012
2.816
2.816
2.710
2.800
8,100
-0.00(-0.04%)
Aug 17, 2012
2.842
2.842
2.760
2.801
5,300
-0.03(-1.02%)
Aug 16, 2012
2.808
2.830
2.795
2.830
6,700
+0.05(+1.80%)
Aug 15, 2012
2.740
2.784
2.740
2.780
825
+0.04(+1.46%)
Aug 14, 2012
2.681
2.768
2.650
2.740
8,700
+0.01(+0.37%)
Aug 13, 2012
2.630
2.740
2.630
2.730
23,545
-0.04(-1.55%)
Aug 11, 2012
2.874
2.880
2.770
2.773
10,940
+0.00(+0.00%)
Aug 10, 2012
2.874
2.880
2.770
2.773
10,940
-0.05(-1.77%)
Aug 09, 2012
2.615
2.950
2.615
2.823
53,700
+0.23(+9.00%)
Aug 08, 2012
2.680
2.680
2.590
2.590
21,920
-0.14(-5.09%)
Aug 07, 2012
2.534
2.729
2.500
2.729
15,620
+0.30(+12.30%)
Aug 06, 2012
2.550
2.550
2.430
2.430
15,075
-0.04(-1.66%)
Aug 03, 2012
2.370
2.507
2.370
2.471
42,700
+0.11(+4.86%)
Aug 02, 2012
2.230
2.374
2.230
2.357
8,500
+0.01(+0.53%)
Aug 01, 2012
2.250
2.344
2.250
2.344
2,700
+0.07(+3.12%)
Jul 31, 2012
2.344
2.344
2.204
2.273
13,700
-0.03(-1.17%)
Jul 30, 2012
2.240
2.336
2.230
2.300
24,415
+0.09(+4.07%)
Jul 27, 2012
2.240
2.245
2.176
2.210
9,000
+0.08(+3.59%)
Jul 26, 2012
2.054
2.200
2.050
2.134
22,465
+0.15(+7.75%)
Jul 25, 2012
1.840
2.036
1.835
1.980
37,900
+0.19(+10.61%)
Jul 24, 2012
1.751
1.810
1.750
1.790
23,500
+0.12(+7.35%)
Jul 23, 2012
1.692
1.740
1.650
1.667
27,900
-0.10(-5.79%)
Jul 20, 2012
1.777
1.777
1.769
1.770
5,700
-0.02(-1.12%)
Jul 19, 2012
1.787
1.828
1.770
1.790
13,200
+0.05(+2.87%)
Jul 18, 2012
1.781
1.781
1.740
1.740
23,400
-0.04(-2.25%)
Jul 17, 2012
1.774
1.820
1.760
1.780
15,329
-0.06(-3.26%)
Jul 16, 2012
1.784
1.860
1.760
1.840
25,700
-0.00(-0.11%)
Jul 14, 2012
1.860
1.860
1.837
1.842
8,300
+0.00(+0.00%)
Jul 13, 2012
1.860
1.860
1.837
1.842
8,300
+0.01(+0.57%)
Jul 12, 2012
1.840
1.850
1.786
1.831
11,570
-0.01(-0.46%)
Jul 11, 2012
1.860
1.860
1.840
1.840
26,300
-0.01(-0.54%)
Jul 10, 2012
1.954
1.955
1.850
1.850
11,750
-0.05(-2.73%)
Jul 09, 2012
1.926
1.930
1.890
1.902
2,700
-0.03(-1.71%)
Jul 06, 2012
2.011
2.011
1.900
1.935
17,700
-0.14(-6.61%)
Jul 05, 2012
2.130
2.130
2.040
2.072
18,057
+0.10(+5.18%)
Jul 02, 2012
1.970
1.970
1.970
1.970
0
+0.01(+0.51%)
Jun 29, 2012
2.061
2.070
1.944
1.960
19,900
+0.09(+4.81%)
Jun 28, 2012
2.018
2.018
1.870
1.870
40,485
-0.20(-9.57%)
Jun 27, 2012
2.110
2.133
2.040
2.068
7,900
-0.00(-0.19%)
Jun 26, 2012
2.095
2.095
2.050
2.072
7,831
-0.02(-1.10%)
Jun 25, 2012
2.134
2.162
2.095
2.095
5,800
-0.06(-2.96%)
Jun 22, 2012
2.190
2.190
2.094
2.159
9,500
-0.00(-0.16%)
Jun 21, 2012
2.362
2.362
2.163
2.163
14,024
-0.23(-9.44%)
Jun 20, 2012
2.390
2.460
2.320
2.388
80,889
-0.08(-3.20%)
Jun 19, 2012
2.460
2.530
2.290
2.467
25,775
+0.04(+1.44%)
Jun 18, 2012
2.220
2.432
2.152
2.432
28,300
+0.42(+21.00%)
Jun 15, 2012
2.304
2.304
2.010
2.010
35,850
-0.31(-13.36%)
Jun 14, 2012
2.226
2.320
2.200
2.320
15,200
+0.10(+4.48%)
Jun 13, 2012
2.348
2.400
2.220
2.220
37,950
-0.06(-2.61%)
Jun 12, 2012
2.260
2.350
2.243
2.280
29,400
+0.02(+0.88%)
Jun 11, 2012
2.440
2.440
2.260
2.260
10,995
-0.19(-7.76%)
Jun 08, 2012
2.390
2.450
2.372
2.450
5,700
-0.04(-1.63%)
Jun 07, 2012
2.750
2.750
2.490
2.490
60,964
-0.18(-6.72%)
Jun 06, 2012
2.630
2.780
2.630
2.670
9,550
+0.14(+5.53%)
Jun 05, 2012
2.537
2.580
2.470
2.530
10,900
+0.09(+3.65%)
Jun 04, 2012
2.420
2.470
2.410
2.441
6,600
+0.08(+3.43%)
Jun 01, 2012
2.320
2.478
2.290
2.360
10,880
+0.15(+6.79%)
May 31, 2012
2.300
2.300
2.163
2.210
14,300
-0.07(-3.16%)
May 30, 2012
2.110
2.282
2.110
2.282
2,100
+0.08(+3.73%)
May 29, 2012
2.199
2.233
2.120
2.200
16,200
+0.11(+5.26%)
May 25, 2012
2.208
2.208
2.090
2.090
7,250
-0.08(-3.73%)
May 24, 2012
2.447
2.449
2.171
2.171
8,100
-0.08(-3.51%)
May 23, 2012
1.885
2.250
1.882
2.250
14,450
+0.32(+16.58%)
May 22, 2012
1.960
1.993
1.930
1.930
5,700
-0.04(-2.03%)
May 21, 2012
1.840
1.970
1.840
1.970
11,120
+0.07(+3.68%)
May 18, 2012
1.977
1.999
1.900
1.900
207,720
-0.04(-2.06%)
May 17, 2012
1.840
1.980
1.839
1.940
56,650
+0.14(+7.78%)
May 16, 2012
1.851
1.945
1.742
1.800
47,594
-0.10(-5.16%)
May 15, 2012
2.200
2.240
1.853
1.898
45,987
-0.26(-11.97%)
May 14, 2012
2.300
2.300
2.150
2.156
34,899
-0.17(-7.21%)
May 11, 2012
2.324
2.324
2.324
2.324
1,000
-0.15(-6.05%)
May 10, 2012
2.530
2.586
2.473
2.473
9,380
+0.08(+3.52%)
May 09, 2012
2.195
2.398
2.160
2.389
9,550
+0.11(+5.01%)
May 08, 2012
2.460
2.460
2.275
2.275
21,535
-0.29(-11.13%)
May 07, 2012
2.650
2.650
2.560
2.560
10,700
-0.06(-2.29%)
May 04, 2012
2.620
2.620
2.620
2.620
200
-0.03(-0.98%)
May 03, 2012
2.827
2.827
2.604
2.646
8,800
-0.15(-5.26%)
May 02, 2012
2.846
2.859
2.793
2.793
9,300
-0.06(-2.17%)
May 01, 2012
2.825
2.898
2.825
2.855
5,900
+0.06(+2.11%)
Apr 30, 2012
2.795
2.828
2.712
2.796
13,700
-0.04(-1.55%)
Apr 27, 2012
2.799
2.840
2.796
2.840
1,545
+0.09(+3.31%)
Apr 26, 2012
2.540
2.770
2.527
2.749
13,600
+0.32(+13.13%)
Apr 25, 2012
2.444
2.450
2.303
2.430
26,900
-0.07(-2.64%)
Apr 24, 2012
2.534
2.550
2.468
2.496
25,650
+0.05(+1.88%)
Apr 23, 2012
2.580
2.580
2.450
2.450
32,900
-0.14(-5.57%)
Apr 20, 2012
2.593
2.600
2.590
2.595
7,600
-0.01(-0.21%)
Apr 19, 2012
2.631
2.631
2.573
2.600
5,100
-0.02(-0.57%)
Apr 18, 2012
2.690
2.690
2.615
2.615
2,200
-0.07(-2.79%)
Apr 17, 2012
2.611
2.690
2.611
2.690
4,000
+0.07(+2.87%)
Apr 16, 2012
2.674
2.678
2.580
2.615
8,600
-0.06(-2.10%)
Apr 13, 2012
2.671
2.671
2.671
2.671
500
-0.12(-4.27%)
Apr 12, 2012
2.722
2.826
2.722
2.790
2,300
+0.09(+3.37%)
Apr 11, 2012
2.710
2.740
2.674
2.699
7,150
-0.09(-3.26%)
Apr 10, 2012
2.700
2.790
2.700
2.790
13,224
+0.19(+7.31%)
Apr 09, 2012
2.690
2.690
2.600
2.600
8,300
-0.04(-1.37%)
Apr 05, 2012
2.668
2.668
2.630
2.636
1,700
+0.01(+0.23%)
Apr 04, 2012
2.640
2.640
2.554
2.630
44,535
-0.07(-2.59%)
Apr 03, 2012
2.758
2.850
2.670
2.700
15,600
-0.07(-2.46%)
Apr 02, 2012
2.800
2.870
2.766
2.768
10,300
-0.02(-0.72%)
Mar 30, 2012
2.780
2.788
2.704
2.788
14,415
+0.06(+2.12%)
Mar 29, 2012
2.650
2.730
2.650
2.730
6,500
+0.03(+1.11%)
Mar 28, 2012
2.800
2.800
2.643
2.700
12,325
-0.06(-2.17%)
Mar 27, 2012
2.884
2.900
2.749
2.760
9,600
-0.08(-2.83%)
Mar 26, 2012
2.840
2.902
2.815
2.841
64,836
+0.09(+3.29%)
Mar 23, 2012
2.750
2.820
2.740
2.750
17,750
+0.06(+2.23%)
Mar 22, 2012
2.750
2.760
2.690
2.690
73,520
-0.15(-5.38%)
Mar 21, 2012
2.900
2.900
2.843
2.843
250
-0.02(-0.73%)
Mar 20, 2012
2.811
2.890
2.760
2.864
8,900
+0.03(+1.20%)
Mar 19, 2012
3.012
3.012
2.830
2.830
23,400
-0.17(-5.67%)
Mar 16, 2012
3.000
3.000
2.990
3.000
5,000
-0.03(-0.99%)
Mar 15, 2012
3.000
3.070
3.000
3.030
7,375
-0.04(-1.21%)
Mar 14, 2012
3.070
3.070
3.010
3.067
4,330
-0.00(-0.16%)
Mar 13, 2012
3.030
3.072
3.030
3.072
800
+0.02(+0.69%)
Mar 12, 2012
3.162
3.230
3.050
3.051
14,100
-0.14(-4.36%)
Mar 09, 2012
3.145
3.190
3.105
3.190
2,800
-0.02(-0.62%)
Mar 08, 2012
3.115
3.230
3.115
3.210
16,400
+0.12(+3.95%)
Mar 07, 2012
3.068
3.100
2.986
3.088
22,553
+0.05(+1.58%)
Mar 06, 2012
3.030
3.040
2.850
3.040
44,560
-0.01(-0.33%)
Mar 05, 2012
3.097
3.130
3.020
3.050
30,125
-0.10(-3.08%)
Mar 02, 2012
3.160
3.180
3.040
3.147
27,900
-0.10(-2.93%)
Mar 01, 2012
3.241
3.242
3.082
3.242
21,850
+0.00(+0.11%)
Feb 29, 2012
3.445
3.450
3.202
3.239
76,812
-0.19(-5.50%)
Feb 28, 2012
3.584
3.590
3.325
3.427
56,220
-0.15(-4.27%)
Feb 27, 2012
3.644
3.830
3.564
3.580
56,789
-0.08(-2.12%)
Feb 24, 2012
3.760
3.780
3.630
3.658
21,200
-0.12(-3.24%)
Feb 23, 2012
3.820
3.840
3.768
3.780
11,830
+0.04(+1.07%)
Feb 22, 2012
3.640
3.764
3.640
3.740
13,850
+0.10(+2.75%)
Feb 21, 2012
3.663
3.720
3.640
3.640
8,100
-0.01(-0.27%)
Feb 17, 2012
3.650
3.650
3.650
3.650
1,000
+0.01(+0.27%)
Feb 16, 2012
3.564
3.651
3.564
3.640
7,100
+0.08(+2.25%)
Feb 15, 2012
3.690
3.720
3.560
3.560
32,721
-0.03(-0.84%)
Feb 14, 2012
3.670
3.670
3.590
3.590
5,200
-0.04(-1.10%)
Feb 13, 2012
3.670
3.700
3.620
3.630
28,100
+0.10(+2.95%)
Feb 10, 2012
3.550
3.630
3.510
3.526
39,024
-0.06(-1.78%)
Feb 09, 2012
3.610
3.672
3.557
3.590
14,000
-0.06(-1.54%)
Feb 08, 2012
3.686
3.720
3.590
3.646
89,158
-0.08(-2.23%)
Feb 07, 2012
3.746
3.782
3.700
3.729
17,485
-0.04(-1.09%)
Feb 06, 2012
3.750
3.800
3.690
3.770
51,000
-0.04(-1.05%)
Feb 03, 2012
3.966
3.966
3.810
3.810
39,610
-0.06(-1.55%)
Feb 02, 2012
3.920
3.920
3.766
3.870
40,067
-0.04(-1.02%)
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.