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
Gladstone Cap Corp
(NQ:
GLAD
)
22.10
+0.02 (+0.09%)
Streaming Delayed Price
Updated: 9:46 AM EDT, May 23, 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, 2013
3.140
3.179
3.130
3.175
246,426
+0.05(+1.57%)
Jan 30, 2013
3.200
3.200
3.095
3.126
232,085
-0.08(-2.61%)
Jan 29, 2013
3.130
3.217
3.112
3.210
216,227
+0.07(+2.23%)
Jan 28, 2013
3.123
3.179
3.123
3.140
237,876
+0.01(+0.34%)
Jan 25, 2013
3.147
3.154
3.102
3.130
250,818
-0.01(-0.22%)
Jan 24, 2013
3.144
3.147
3.130
3.137
185,465
+0.00(+0.00%)
Jan 23, 2013
3.095
3.140
3.072
3.137
277,359
+0.04(+1.24%)
Jan 22, 2013
3.078
3.098
3.057
3.098
280,270
+0.01(+0.34%)
Jan 18, 2013
3.112
3.112
3.067
3.088
203,385
-0.01(-0.45%)
Jan 17, 2013
3.081
3.110
3.008
3.102
282,117
+0.02(+0.68%)
Jan 16, 2013
3.105
3.109
2.990
3.081
341,274
-0.02(-0.56%)
Jan 15, 2013
3.074
3.109
3.074
3.098
396,064
+0.01(+0.22%)
Jan 14, 2013
3.105
3.112
3.064
3.092
347,901
-0.00(-0.11%)
Jan 11, 2013
3.060
3.105
3.057
3.095
486,416
+0.05(+1.59%)
Jan 10, 2013
3.029
3.073
3.029
3.046
313,236
+0.04(+1.27%)
Jan 09, 2013
2.977
3.022
2.956
3.008
367,987
+0.03(+1.05%)
Jan 08, 2013
2.946
3.001
2.932
2.977
459,699
+0.04(+1.42%)
Jan 07, 2013
2.918
2.963
2.918
2.935
265,028
+0.02(+0.71%)
Jan 04, 2013
2.925
2.942
2.908
2.915
324,450
+0.01(+0.24%)
Jan 03, 2013
2.915
2.918
2.883
2.908
239,314
+0.00(+0.12%)
Jan 02, 2013
2.960
2.977
2.859
2.904
582,291
+0.07(+2.45%)
Dec 31, 2012
2.793
2.845
2.717
2.835
385,357
+0.03(+1.24%)
Dec 28, 2012
2.831
2.838
2.793
2.800
216,598
-0.05(-1.71%)
Dec 27, 2012
2.908
2.912
2.828
2.849
199,109
-0.07(-2.38%)
Dec 26, 2012
2.949
2.967
2.915
2.918
109,008
-0.04(-1.41%)
Dec 24, 2012
2.915
2.967
2.883
2.960
96,629
+0.04(+1.31%)
Dec 21, 2012
2.873
2.963
2.824
2.922
799,929
+0.02(+0.72%)
Dec 20, 2012
2.838
2.908
2.831
2.901
283,421
-0.01(-0.36%)
Dec 19, 2012
2.897
2.911
2.863
2.911
152,190
+0.01(+0.48%)
Dec 18, 2012
2.859
2.897
2.835
2.897
279,095
+0.02(+0.85%)
Dec 17, 2012
2.859
2.880
2.838
2.873
201,063
+0.02(+0.73%)
Dec 14, 2012
2.807
2.873
2.801
2.852
184,136
+0.03(+1.10%)
Dec 13, 2012
2.825
2.831
2.798
2.821
122,222
+0.01(+0.49%)
Dec 12, 2012
2.831
2.831
2.787
2.807
168,237
-0.01(-0.49%)
Dec 11, 2012
2.807
2.852
2.770
2.821
241,198
+0.03(+1.11%)
Dec 10, 2012
2.821
2.821
2.752
2.790
182,793
-0.02(-0.61%)
Dec 07, 2012
2.804
2.818
2.759
2.807
127,245
+0.01(+0.25%)
Dec 06, 2012
2.780
2.807
2.770
2.801
148,280
+0.03(+0.99%)
Dec 05, 2012
2.845
2.845
2.752
2.773
181,688
-0.07(-2.30%)
Dec 04, 2012
2.828
2.866
2.801
2.838
154,116
+0.01(+0.24%)
Nov 30, 2012
2.835
2.852
2.804
2.831
237,576
+0.01(+0.24%)
Nov 29, 2012
2.780
2.825
2.776
2.825
193,693
+0.06(+2.24%)
Nov 28, 2012
2.801
2.814
2.721
2.763
261,948
-0.04(-1.59%)
Nov 27, 2012
2.807
2.818
2.794
2.807
166,138
-0.01(-0.37%)
Nov 26, 2012
2.804
2.818
2.756
2.818
218,742
+0.01(+0.49%)
Nov 23, 2012
2.801
2.811
2.780
2.804
72,723
+0.02(+0.62%)
Nov 21, 2012
2.748
2.787
2.711
2.787
114,197
+0.05(+1.76%)
Nov 20, 2012
2.797
2.811
2.711
2.739
147,887
-0.07(-2.57%)
Nov 19, 2012
2.677
2.818
2.653
2.811
352,649
+0.17(+6.52%)
Nov 16, 2012
2.563
2.654
2.494
2.639
619,640
+0.07(+2.82%)
Nov 15, 2012
2.536
2.613
2.525
2.567
566,264
-0.02(-0.80%)
Nov 14, 2012
2.747
2.805
2.580
2.587
749,306
-0.15(-5.60%)
Nov 13, 2012
2.894
2.952
2.730
2.741
550,184
-0.16(-5.41%)
Nov 12, 2012
2.904
2.945
2.877
2.897
199,309
+0.01(+0.35%)
Nov 09, 2012
2.931
2.931
2.874
2.887
250,748
-0.04(-1.51%)
Nov 08, 2012
2.955
2.966
2.931
2.931
182,781
-0.02(-0.58%)
Nov 07, 2012
2.986
2.986
2.938
2.949
275,840
-0.06(-1.93%)
Nov 06, 2012
2.986
3.013
2.952
3.006
141,320
+0.02(+0.57%)
Nov 05, 2012
3.000
3.037
2.959
2.989
154,002
-0.03(-1.02%)
Nov 02, 2012
3.051
3.064
3.000
3.020
184,233
-0.03(-1.01%)
Nov 01, 2012
3.034
3.075
3.024
3.051
262,040
+0.02(+0.56%)
Oct 31, 2012
3.000
3.034
2.986
3.034
173,021
+0.04(+1.48%)
Oct 26, 2012
2.966
2.989
2.989
2.989
125,267
+0.01(+0.23%)
Oct 25, 2012
2.959
2.998
2.928
2.983
156,023
+0.04(+1.39%)
Oct 24, 2012
2.983
3.027
2.931
2.942
139,513
-0.03(-0.92%)
Oct 23, 2012
2.945
2.986
2.911
2.969
171,610
-0.06(-2.13%)
Oct 19, 2012
3.037
3.061
3.025
3.034
261,852
-0.03(-1.00%)
Oct 18, 2012
3.071
3.075
3.051
3.064
324,723
+0.01(+0.45%)
Oct 17, 2012
3.037
3.051
3.027
3.051
319,005
+0.03(+0.99%)
Oct 16, 2012
3.041
3.044
3.003
3.021
329,365
+0.00(+0.13%)
Oct 15, 2012
2.963
3.031
2.956
3.017
295,048
+0.05(+1.71%)
Oct 12, 2012
3.007
3.027
2.966
2.966
177,564
-0.04(-1.35%)
Oct 11, 2012
3.024
3.034
2.997
3.007
155,360
+0.00(+0.11%)
Oct 10, 2012
2.976
3.024
2.976
3.003
115,996
+0.02(+0.57%)
Oct 09, 2012
2.987
3.017
2.966
2.987
216,470
-0.02(-0.56%)
Oct 08, 2012
2.946
3.017
2.946
3.003
229,988
+0.04(+1.37%)
Oct 05, 2012
2.990
3.017
2.953
2.963
158,873
-0.03(-0.91%)
Oct 04, 2012
2.997
3.007
2.959
2.990
113,911
+0.02(+0.57%)
Oct 03, 2012
2.963
3.000
2.949
2.973
194,698
+0.02(+0.80%)
Oct 02, 2012
2.946
2.956
2.905
2.949
424,851
-0.00(-0.11%)
Oct 01, 2012
2.987
3.000
2.916
2.953
312,382
-0.01(-0.23%)
Sep 28, 2012
2.990
3.017
2.956
2.959
199,762
-0.03(-1.02%)
Sep 27, 2012
2.946
3.014
2.946
2.990
193,610
+0.04(+1.49%)
Sep 26, 2012
2.909
2.956
2.909
2.946
205,667
+0.03(+1.04%)
Sep 25, 2012
2.997
3.034
2.899
2.916
448,894
-0.07(-2.49%)
Sep 24, 2012
2.929
2.999
2.885
2.990
304,515
+0.04(+1.49%)
Sep 21, 2012
2.997
3.007
2.936
2.946
363,579
-0.02(-0.57%)
Sep 20, 2012
3.010
3.011
2.946
2.963
157,950
-0.06(-2.12%)
Sep 19, 2012
3.010
3.068
2.997
3.027
255,157
+0.01(+0.45%)
Sep 18, 2012
3.020
3.024
2.936
3.014
720,772
-0.06(-1.87%)
Sep 17, 2012
3.031
3.071
2.993
3.071
408,235
+0.00(+0.11%)
Sep 14, 2012
3.014
3.084
3.004
3.068
506,656
+0.06(+2.12%)
Sep 13, 2012
2.967
3.007
2.937
3.004
249,118
+0.04(+1.24%)
Sep 12, 2012
2.940
2.970
2.937
2.967
254,743
+0.03(+1.03%)
Sep 11, 2012
2.937
2.947
2.927
2.937
245,033
+0.00(+0.11%)
Sep 10, 2012
2.920
2.944
2.920
2.933
288,407
+0.01(+0.46%)
Sep 07, 2012
2.937
2.944
2.917
2.920
256,197
+0.00(+0.00%)
Sep 06, 2012
2.913
2.937
2.893
2.920
321,235
+0.03(+0.93%)
Sep 05, 2012
2.897
2.910
2.866
2.893
166,403
+0.01(+0.35%)
Sep 04, 2012
2.873
2.897
2.856
2.883
340,071
+0.00(+0.00%)
Aug 31, 2012
2.873
2.920
2.850
2.883
279,576
+0.03(+1.18%)
Aug 30, 2012
2.846
2.873
2.819
2.850
194,535
+0.00(+0.00%)
Aug 29, 2012
2.856
2.870
2.819
2.850
181,294
+0.04(+1.43%)
Aug 27, 2012
2.806
2.836
2.801
2.809
207,594
+0.01(+0.24%)
Aug 24, 2012
2.722
2.836
2.722
2.803
193,543
+0.07(+2.58%)
Aug 23, 2012
2.806
2.816
2.712
2.732
503,864
-0.09(-3.33%)
Aug 22, 2012
2.853
2.880
2.803
2.826
284,713
-0.05(-1.64%)
Aug 21, 2012
2.893
2.927
2.843
2.873
247,646
-0.04(-1.38%)
Aug 20, 2012
2.920
2.944
2.796
2.913
491,163
+0.00(+0.12%)
Aug 17, 2012
2.913
2.913
2.880
2.910
327,024
+0.01(+0.23%)
Aug 16, 2012
2.880
2.923
2.857
2.903
370,127
+0.03(+0.93%)
Aug 15, 2012
2.813
2.907
2.813
2.877
216,277
+0.05(+1.89%)
Aug 14, 2012
2.830
2.910
2.817
2.823
358,296
-0.00(-0.12%)
Aug 13, 2012
2.803
2.833
2.797
2.827
163,094
+0.02(+0.71%)
Aug 10, 2012
2.807
2.813
2.797
2.807
114,390
-0.00(-0.12%)
Aug 09, 2012
2.810
2.847
2.797
2.810
151,447
+0.01(+0.36%)
Aug 08, 2012
2.813
2.830
2.782
2.800
143,370
-0.02(-0.71%)
Aug 07, 2012
2.833
2.847
2.807
2.820
278,100
-0.01(-0.47%)
Aug 06, 2012
2.807
2.833
2.791
2.833
215,937
+0.04(+1.31%)
Aug 03, 2012
2.724
2.803
2.667
2.797
296,244
+0.12(+4.61%)
Aug 02, 2012
2.677
2.724
2.674
2.674
252,670
-0.00(-0.12%)
Aug 01, 2012
2.740
2.760
2.677
2.677
424,192
-0.04(-1.35%)
Jul 31, 2012
2.810
2.830
2.710
2.714
380,627
-0.09(-3.32%)
Jul 30, 2012
2.803
2.820
2.780
2.807
174,586
-0.01(-0.24%)
Jul 27, 2012
2.763
2.847
2.737
2.813
182,746
+0.07(+2.42%)
Jul 26, 2012
2.714
2.770
2.696
2.747
156,982
+0.06(+2.10%)
Jul 25, 2012
2.694
2.724
2.665
2.690
180,797
+0.00(+0.00%)
Jul 24, 2012
2.750
2.750
2.670
2.690
180,974
-0.04(-1.58%)
Jul 23, 2012
2.733
2.800
2.720
2.733
254,012
-0.03(-1.08%)
Jul 20, 2012
2.793
2.840
2.763
2.763
160,956
-0.03(-1.19%)
Jul 19, 2012
2.813
2.827
2.797
2.797
146,167
-0.02(-0.59%)
Jul 18, 2012
2.860
2.889
2.797
2.813
265,729
-0.04(-1.52%)
Jul 17, 2012
2.817
2.883
2.814
2.857
285,384
+0.05(+1.88%)
Jul 16, 2012
2.797
2.814
2.779
2.804
171,214
+0.01(+0.24%)
Jul 13, 2012
2.781
2.807
2.778
2.797
156,364
+0.02(+0.59%)
Jul 12, 2012
2.748
2.787
2.728
2.781
163,386
+0.02(+0.84%)
Jul 11, 2012
2.738
2.764
2.708
2.758
262,483
+0.03(+1.09%)
Jul 10, 2012
2.725
2.738
2.708
2.728
143,072
+0.03(+0.98%)
Jul 09, 2012
2.735
2.744
2.692
2.701
276,687
-0.04(-1.33%)
Jul 06, 2012
2.705
2.771
2.705
2.738
186,977
+0.03(+0.97%)
Jul 05, 2012
2.665
2.715
2.665
2.711
231,864
+0.05(+1.73%)
Jul 03, 2012
2.635
2.665
2.629
2.665
111,396
+0.02(+0.88%)
Jul 02, 2012
2.622
2.642
2.596
2.642
227,583
+0.04(+1.39%)
Jun 29, 2012
2.616
2.626
2.576
2.606
392,114
+0.01(+0.51%)
Jun 28, 2012
2.576
2.606
2.559
2.592
196,198
-0.01(-0.25%)
Jun 27, 2012
2.592
2.612
2.576
2.599
197,863
-0.00(-0.13%)
Jun 26, 2012
2.592
2.612
2.579
2.602
209,418
+0.01(+0.51%)
Jun 25, 2012
2.563
2.599
2.563
2.589
201,166
-0.01(-0.27%)
Jun 22, 2012
2.612
2.616
2.573
2.596
647,763
-0.01(-0.24%)
Jun 21, 2012
2.596
2.626
2.592
2.602
246,892
-0.01(-0.51%)
Jun 20, 2012
2.612
2.622
2.570
2.616
204,676
+0.01(+0.51%)
Jun 19, 2012
2.586
2.622
2.586
2.602
412,320
+0.01(+0.51%)
Jun 18, 2012
2.540
2.599
2.510
2.589
312,036
+0.01(+0.51%)
Jun 15, 2012
2.596
2.612
2.550
2.576
459,366
-0.03(-1.13%)
Jun 14, 2012
2.543
2.612
2.524
2.605
251,665
+0.07(+2.84%)
Jun 13, 2012
2.576
2.615
2.520
2.533
391,790
-0.06(-2.15%)
Jun 12, 2012
2.563
2.605
2.553
2.589
220,395
+0.05(+1.93%)
Jun 11, 2012
2.632
2.632
2.530
2.540
222,824
-0.09(-3.36%)
Jun 08, 2012
2.579
2.641
2.570
2.628
232,240
+0.05(+2.03%)
Jun 07, 2012
2.514
2.596
2.475
2.576
332,739
+0.09(+3.42%)
Jun 06, 2012
2.468
2.494
2.448
2.491
218,987
+0.06(+2.28%)
Jun 05, 2012
2.422
2.448
2.409
2.435
208,037
+0.01(+0.54%)
Jun 04, 2012
2.422
2.452
2.396
2.422
237,040
+0.00(+0.14%)
Jun 01, 2012
2.409
2.455
2.389
2.419
302,936
-0.00(-0.14%)
May 31, 2012
2.425
2.445
2.399
2.422
369,032
+0.01(+0.41%)
May 30, 2012
2.406
2.455
2.406
2.412
177,110
-0.02(-0.94%)
May 29, 2012
2.452
2.471
2.406
2.435
278,966
-0.01(-0.27%)
May 25, 2012
2.438
2.461
2.409
2.442
150,802
+0.00(+0.00%)
May 24, 2012
2.452
2.468
2.393
2.442
215,342
-0.02(-0.67%)
May 23, 2012
2.438
2.475
2.399
2.458
370,681
+0.01(+0.27%)
May 22, 2012
2.491
2.520
2.438
2.452
281,883
-0.05(-1.84%)
May 21, 2012
2.533
2.533
2.432
2.497
402,153
-0.02(-0.78%)
May 18, 2012
2.576
2.589
2.497
2.517
269,541
-0.06(-2.41%)
May 17, 2012
2.619
2.619
2.569
2.579
218,354
-0.03(-1.25%)
May 16, 2012
2.605
2.641
2.602
2.612
191,365
-0.01(-0.25%)
May 15, 2012
2.602
2.628
2.597
2.619
213,824
+0.04(+1.51%)
May 14, 2012
2.557
2.596
2.557
2.580
149,930
+0.01(+0.25%)
May 11, 2012
2.563
2.612
2.563
2.573
158,461
-0.02(-0.75%)
May 10, 2012
2.580
2.612
2.551
2.593
155,179
+0.04(+1.40%)
May 09, 2012
2.550
2.576
2.547
2.557
125,103
-0.01(-0.50%)
May 08, 2012
2.541
2.576
2.537
2.570
197,718
+0.02(+0.76%)
May 07, 2012
2.544
2.576
2.543
2.550
170,040
+0.00(+0.13%)
May 04, 2012
2.580
2.593
2.547
2.547
210,375
-0.04(-1.63%)
May 03, 2012
2.593
2.612
2.580
2.589
157,918
-0.01(-0.25%)
May 02, 2012
2.628
2.632
2.580
2.596
214,422
-0.00(-0.13%)
May 01, 2012
2.596
2.648
2.596
2.599
217,023
+0.00(+0.00%)
Apr 30, 2012
2.619
2.625
2.596
2.599
173,211
-0.01(-0.37%)
Apr 27, 2012
2.573
2.625
2.573
2.609
249,281
+0.03(+1.26%)
Apr 26, 2012
2.573
2.605
2.563
2.576
89,633
-0.01(-0.25%)
Apr 25, 2012
2.580
2.628
2.577
2.583
207,241
+0.01(+0.25%)
Apr 24, 2012
2.557
2.580
2.554
2.576
115,610
+0.03(+1.15%)
Apr 23, 2012
2.547
2.580
2.544
2.547
262,157
-0.02(-0.76%)
Apr 20, 2012
2.628
2.628
2.557
2.567
215,164
+0.01(+0.51%)
Apr 19, 2012
2.547
2.628
2.528
2.554
258,588
+0.00(+0.13%)
Apr 18, 2012
2.619
2.619
2.541
2.550
240,787
-0.08(-3.20%)
Apr 17, 2012
2.632
2.667
2.609
2.635
289,614
+0.03(+1.24%)
Apr 16, 2012
2.577
2.654
2.522
2.603
161,431
+0.05(+1.89%)
Apr 13, 2012
2.583
2.628
2.553
2.554
179,245
-0.05(-1.73%)
Apr 12, 2012
2.477
2.619
2.477
2.599
261,526
+0.13(+5.35%)
Apr 11, 2012
2.500
2.519
2.429
2.467
336,446
-0.01(-0.52%)
Apr 10, 2012
2.541
2.589
2.464
2.480
391,627
-0.06(-2.28%)
Apr 09, 2012
2.609
2.635
2.538
2.538
434,993
-0.10(-3.90%)
Apr 05, 2012
2.628
2.664
2.628
2.641
77,801
-0.00(-0.12%)
Apr 04, 2012
2.702
2.706
2.628
2.644
218,558
-0.06(-2.26%)
Apr 03, 2012
2.702
2.722
2.693
2.706
218,620
-0.01(-0.47%)
Apr 02, 2012
2.593
2.722
2.574
2.718
347,935
+0.11(+4.19%)
Mar 30, 2012
2.667
2.667
2.606
2.609
297,193
-0.04(-1.34%)
Mar 29, 2012
2.596
2.657
2.561
2.644
217,716
+0.04(+1.36%)
Mar 28, 2012
2.654
2.699
2.606
2.609
221,415
-0.04(-1.58%)
Mar 27, 2012
2.693
2.693
2.638
2.651
217,852
-0.05(-1.90%)
Mar 26, 2012
2.673
2.712
2.657
2.702
239,854
+0.05(+1.82%)
Mar 23, 2012
2.615
2.660
2.612
2.654
195,661
+0.02(+0.86%)
Mar 22, 2012
2.622
2.654
2.587
2.632
245,689
-0.02(-0.85%)
Mar 21, 2012
2.751
2.751
2.644
2.654
200,737
-0.08(-2.83%)
Mar 20, 2012
2.702
2.744
2.696
2.731
211,691
+0.02(+0.83%)
Mar 19, 2012
2.680
2.734
2.677
2.709
299,281
+0.01(+0.47%)
Mar 16, 2012
2.757
2.757
2.654
2.696
566,001
-0.06(-2.09%)
Mar 15, 2012
2.788
2.798
2.715
2.753
205,378
-0.03(-0.92%)
Mar 14, 2012
2.766
2.792
2.760
2.779
117,868
+0.00(+0.00%)
Mar 13, 2012
2.734
2.782
2.728
2.779
345,496
+0.05(+1.87%)
Mar 12, 2012
2.706
2.734
2.702
2.728
174,439
+0.01(+0.47%)
Mar 09, 2012
2.712
2.744
2.709
2.715
277,285
-0.01(-0.35%)
Mar 08, 2012
2.709
2.731
2.680
2.725
263,710
+0.03(+0.95%)
Mar 07, 2012
2.699
2.712
2.680
2.699
183,557
+0.01(+0.36%)
Mar 06, 2012
2.680
2.712
2.667
2.690
222,861
-0.02(-0.82%)
Mar 05, 2012
2.680
2.712
2.680
2.712
163,071
+0.04(+1.31%)
Mar 02, 2012
2.699
2.699
2.664
2.677
358,661
-0.02(-0.71%)
Mar 01, 2012
2.741
2.741
2.696
2.696
282,814
-0.03(-0.94%)
Feb 29, 2012
2.709
2.744
2.683
2.721
446,866
+0.03(+1.07%)
Feb 28, 2012
2.709
2.737
2.687
2.693
250,283
-0.00(-0.12%)
Feb 27, 2012
2.690
2.709
2.680
2.696
278,893
+0.01(+0.48%)
Feb 24, 2012
2.616
2.690
2.562
2.683
533,310
+0.07(+2.81%)
Feb 23, 2012
2.655
2.655
2.603
2.610
309,192
-0.03(-1.21%)
Feb 22, 2012
2.648
2.712
2.632
2.642
341,986
-0.02(-0.84%)
Feb 21, 2012
2.712
2.725
2.664
2.664
284,196
-0.04(-1.53%)
Feb 17, 2012
2.680
2.712
2.680
2.706
326,628
+0.02(+0.83%)
Feb 16, 2012
2.645
2.690
2.632
2.683
384,841
+0.04(+1.69%)
Feb 15, 2012
2.658
2.680
2.610
2.639
454,975
+0.00(+0.00%)
Feb 14, 2012
2.651
2.654
2.610
2.639
330,404
-0.02(-0.60%)
Feb 13, 2012
2.616
2.670
2.610
2.654
573,645
+0.02(+0.60%)
Feb 10, 2012
2.705
2.737
2.629
2.639
606,325
-0.10(-3.70%)
Feb 09, 2012
2.813
2.816
2.737
2.740
364,329
-0.07(-2.59%)
Feb 08, 2012
2.784
2.825
2.784
2.813
235,358
+0.02(+0.79%)
Feb 07, 2012
2.866
2.866
2.775
2.790
596,059
-0.09(-3.18%)
Feb 06, 2012
2.920
2.933
2.879
2.882
285,485
-0.05(-1.62%)
Feb 03, 2012
2.952
2.952
2.901
2.930
401,541
+0.01(+0.43%)
Feb 02, 2012
2.898
2.926
2.863
2.917
292,604
+0.01(+0.44%)
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.