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
Cogent Comm Hlds
(NQ:
CCOI
)
59.22
-0.55 (-0.92%)
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 (%)
Jan 31, 2011
8.430
8.625
8.304
8.606
516,355
+0.23(+2.71%)
Jan 28, 2011
8.733
8.733
8.335
8.379
341,529
-0.33(-3.84%)
Jan 27, 2011
8.878
8.878
8.575
8.714
328,848
-0.15(-1.71%)
Jan 26, 2011
8.783
9.017
8.641
8.865
389,257
+0.12(+1.37%)
Jan 25, 2011
8.726
8.871
8.537
8.745
343,793
-0.05(-0.57%)
Jan 24, 2011
8.878
8.916
8.777
8.796
259,135
-0.06(-0.64%)
Jan 21, 2011
9.244
9.256
8.840
8.852
377,145
-0.30(-3.31%)
Jan 20, 2011
9.326
9.345
8.979
9.155
488,331
-0.25(-2.62%)
Jan 19, 2011
9.591
9.616
9.364
9.401
539,106
-0.17(-1.78%)
Jan 18, 2011
9.578
9.603
9.465
9.572
326,163
+0.00(+0.00%)
Jan 14, 2011
9.338
9.616
9.237
9.572
700,391
+0.25(+2.64%)
Jan 13, 2011
9.282
9.458
9.237
9.326
584,986
+0.00(+0.00%)
Jan 12, 2011
9.136
9.395
9.086
9.326
428,500
+0.26(+2.85%)
Jan 11, 2011
8.935
9.143
8.909
9.067
378,716
+0.15(+1.70%)
Jan 10, 2011
8.657
8.947
8.581
8.916
1,049,406
+0.25(+2.84%)
Jan 07, 2011
8.808
8.985
8.499
8.670
729,288
-0.11(-1.22%)
Jan 06, 2011
9.181
9.269
8.682
8.777
431,360
-0.41(-4.46%)
Jan 05, 2011
8.802
9.200
8.802
9.187
702,675
+0.41(+4.67%)
Jan 04, 2011
8.985
9.054
8.600
8.777
847,865
-0.12(-1.35%)
Jan 03, 2011
8.979
9.124
8.808
8.897
380,107
-0.03(-0.28%)
Dec 31, 2010
9.017
9.035
8.903
8.922
271,913
-0.09(-1.05%)
Dec 30, 2010
8.979
9.105
8.935
9.017
153,440
+0.05(+0.56%)
Dec 29, 2010
8.758
9.105
8.745
8.966
333,471
+0.23(+2.60%)
Dec 28, 2010
8.733
8.821
8.606
8.739
217,595
+0.02(+0.22%)
Dec 27, 2010
8.556
8.752
8.442
8.720
130,623
+0.11(+1.25%)
Dec 23, 2010
8.487
8.638
8.417
8.613
184,722
+0.10(+1.19%)
Dec 22, 2010
8.215
8.569
8.190
8.512
352,234
+0.31(+3.77%)
Dec 21, 2010
8.039
8.291
8.039
8.203
449,472
+0.23(+2.93%)
Dec 20, 2010
7.957
8.057
7.839
7.969
388,047
+0.08(+0.96%)
Dec 17, 2010
7.944
7.957
7.761
7.893
429,463
-0.04(-0.48%)
Dec 16, 2010
7.906
7.931
7.755
7.931
354,166
+0.06(+0.72%)
Dec 15, 2010
7.729
7.881
7.660
7.874
315,513
+0.15(+1.96%)
Dec 14, 2010
7.597
7.736
7.540
7.723
179,354
+0.17(+2.26%)
Dec 13, 2010
7.641
7.641
7.540
7.553
123,185
-0.04(-0.50%)
Dec 10, 2010
7.641
7.717
7.553
7.591
397,693
-0.04(-0.50%)
Dec 09, 2010
7.792
7.792
7.572
7.628
307,265
-0.09(-1.23%)
Dec 08, 2010
7.572
7.767
7.540
7.723
235,842
+0.16(+2.09%)
Dec 07, 2010
7.679
7.887
7.515
7.565
415,722
-0.23(-2.91%)
Dec 06, 2010
7.862
7.875
7.748
7.792
576,138
-0.09(-1.12%)
Dec 03, 2010
7.811
7.887
7.704
7.881
209,821
+0.05(+0.64%)
Dec 02, 2010
7.761
7.862
7.723
7.830
194,524
+0.09(+1.22%)
Dec 01, 2010
7.736
7.868
7.691
7.736
307,208
+0.09(+1.16%)
Nov 30, 2010
7.578
7.666
7.515
7.647
376,797
-0.04(-0.49%)
Nov 29, 2010
7.540
7.691
7.509
7.685
242,373
+0.09(+1.25%)
Nov 26, 2010
7.572
7.660
7.483
7.591
142,232
+0.01(+0.08%)
Nov 24, 2010
7.546
7.584
7.584
7.584
299,211
+0.12(+1.61%)
Nov 23, 2010
7.445
7.540
7.300
7.464
179,676
-0.08(-1.00%)
Nov 22, 2010
7.527
7.597
7.420
7.540
182,944
-0.03(-0.42%)
Nov 19, 2010
7.426
7.597
7.341
7.572
615,162
+0.12(+1.61%)
Nov 18, 2010
7.445
7.603
7.382
7.452
375,906
+0.09(+1.20%)
Nov 17, 2010
7.294
7.420
7.294
7.363
342,243
+0.09(+1.30%)
Nov 16, 2010
7.225
7.307
7.180
7.269
310,242
-0.03(-0.43%)
Nov 15, 2010
7.332
7.426
7.199
7.300
141,192
+0.04(+0.61%)
Nov 12, 2010
7.319
7.408
7.155
7.256
145,974
-0.15(-2.04%)
Nov 11, 2010
7.477
7.546
7.408
7.408
103,463
-0.18(-2.33%)
Nov 10, 2010
7.370
7.616
7.338
7.584
486,371
+0.25(+3.44%)
Nov 09, 2010
7.262
7.559
7.256
7.332
314,681
-0.12(-1.61%)
Nov 08, 2010
7.294
7.496
7.294
7.452
469,895
+0.11(+1.46%)
Nov 05, 2010
7.313
7.493
7.218
7.344
456,171
+0.03(+0.34%)
Nov 04, 2010
6.966
7.527
6.966
7.319
1,383,456
+0.49(+7.11%)
Nov 03, 2010
6.808
6.884
6.713
6.833
146,096
+0.05(+0.74%)
Nov 02, 2010
6.720
6.821
6.625
6.783
298,476
+0.15(+2.28%)
Nov 01, 2010
6.903
6.903
6.581
6.631
267,335
-0.21(-3.13%)
Oct 29, 2010
6.796
6.884
6.770
6.846
261,753
+0.02(+0.28%)
Oct 28, 2010
7.212
7.212
6.814
6.827
185,652
-0.30(-4.16%)
Oct 27, 2010
7.149
7.269
6.846
7.124
370,433
-0.01(-0.09%)
Oct 25, 2010
7.067
7.244
7.067
7.130
174,289
+0.09(+1.35%)
Oct 22, 2010
7.035
7.079
6.909
7.035
319,344
+0.04(+0.63%)
Oct 21, 2010
6.915
7.035
6.871
6.991
619,996
+0.12(+1.74%)
Oct 20, 2010
6.600
6.915
6.562
6.871
451,271
+0.31(+4.71%)
Oct 19, 2010
6.531
6.669
6.486
6.562
287,115
-0.08(-1.23%)
Oct 18, 2010
6.398
6.644
6.379
6.644
176,092
+0.28(+4.36%)
Oct 15, 2010
6.562
6.568
6.355
6.366
315,885
-0.11(-1.66%)
Oct 14, 2010
6.467
6.587
6.392
6.474
216,253
-0.03(-0.39%)
Oct 13, 2010
6.215
6.537
6.158
6.499
460,338
+0.31(+4.99%)
Oct 12, 2010
6.202
6.202
6.001
6.190
179,630
-0.06(-0.91%)
Oct 11, 2010
6.196
6.310
6.158
6.247
175,446
+0.04(+0.71%)
Oct 08, 2010
6.146
6.234
6.007
6.202
147,004
+0.08(+1.24%)
Oct 07, 2010
6.089
6.177
6.007
6.127
154,865
+0.09(+1.57%)
Oct 06, 2010
6.095
6.095
5.874
6.032
308,771
-0.08(-1.34%)
Oct 05, 2010
5.969
6.158
5.918
6.114
336,216
+0.23(+3.86%)
Oct 04, 2010
5.975
6.001
5.792
5.887
151,953
-0.11(-1.89%)
Oct 01, 2010
5.994
6.013
5.881
6.001
154,614
+0.03(+0.42%)
Sep 30, 2010
5.900
5.994
5.754
5.975
313,310
+0.15(+2.49%)
Sep 29, 2010
5.912
5.925
5.786
5.830
193,119
-0.12(-2.01%)
Sep 28, 2010
5.868
5.969
5.679
5.950
130,914
+0.11(+1.95%)
Sep 27, 2010
5.830
5.862
5.748
5.836
131,014
+0.03(+0.43%)
Sep 24, 2010
5.811
5.843
5.710
5.811
286,819
+0.09(+1.54%)
Sep 23, 2010
5.742
5.887
5.666
5.723
134,577
-0.06(-1.09%)
Sep 22, 2010
5.862
5.887
5.433
5.786
125,679
-0.08(-1.40%)
Sep 21, 2010
5.874
6.007
5.773
5.868
314,446
+0.01(+0.11%)
Sep 20, 2010
5.578
5.900
5.565
5.862
497,375
+0.32(+5.81%)
Sep 17, 2010
5.565
5.736
5.395
5.540
585,934
-0.01(-0.23%)
Sep 15, 2010
5.464
5.584
5.426
5.553
416,938
+0.09(+1.62%)
Sep 14, 2010
5.527
5.527
5.388
5.464
218,079
-0.07(-1.25%)
Sep 13, 2010
5.584
5.597
5.452
5.534
286,004
+0.01(+0.11%)
Sep 10, 2010
5.496
5.553
5.420
5.527
152,820
+0.04(+0.69%)
Sep 09, 2010
5.590
5.590
5.458
5.489
87,037
-0.01(-0.11%)
Sep 08, 2010
5.641
5.660
5.458
5.496
262,331
-0.11(-1.91%)
Sep 07, 2010
5.963
5.963
5.590
5.603
171,897
-0.37(-6.23%)
Sep 03, 2010
5.824
6.001
5.761
5.975
208,439
+0.22(+3.84%)
Sep 02, 2010
5.780
5.824
5.698
5.754
123,218
-0.06(-1.08%)
Sep 01, 2010
5.578
5.818
5.489
5.818
218,079
+0.32(+5.73%)
Aug 31, 2010
5.496
5.553
5.370
5.502
177,298
-0.01(-0.11%)
Aug 30, 2010
5.685
5.767
5.508
5.508
173,300
-0.22(-3.85%)
Aug 27, 2010
5.571
5.742
5.489
5.729
384,372
+0.24(+4.37%)
Aug 26, 2010
5.294
5.565
5.294
5.489
263,407
+0.21(+3.94%)
Aug 25, 2010
5.237
5.300
5.023
5.281
473,811
-0.01(-0.12%)
Aug 24, 2010
5.193
5.357
5.193
5.288
151,505
+0.00(+0.00%)
Aug 23, 2010
5.269
5.376
5.269
5.288
281,651
+0.05(+0.96%)
Aug 20, 2010
5.300
5.376
5.209
5.237
320,226
-0.08(-1.43%)
Aug 19, 2010
5.376
5.401
5.313
5.313
869,198
-0.10(-1.86%)
Aug 18, 2010
5.534
5.534
5.357
5.414
189,858
-0.11(-2.05%)
Aug 17, 2010
5.489
5.546
5.407
5.527
160,928
+0.11(+2.10%)
Aug 16, 2010
5.294
5.445
5.294
5.414
194,339
+0.08(+1.42%)
Aug 13, 2010
5.452
5.452
5.275
5.338
309,806
-0.15(-2.76%)
Aug 12, 2010
5.212
5.502
5.174
5.489
737,670
+0.18(+3.45%)
Aug 11, 2010
5.382
5.455
5.193
5.306
583,292
-0.18(-3.33%)
Aug 10, 2010
5.691
5.723
5.407
5.489
281,971
-0.23(-3.97%)
Aug 09, 2010
5.710
5.849
5.628
5.717
210,500
+0.07(+1.23%)
Aug 06, 2010
5.918
5.918
5.584
5.647
267,265
-0.03(-0.56%)
Aug 05, 2010
5.780
5.849
5.584
5.679
499,288
+0.00(+0.00%)
Aug 04, 2010
5.508
5.685
5.439
5.679
442,137
+0.19(+3.45%)
Aug 03, 2010
5.445
5.590
5.370
5.489
343,971
+0.03(+0.58%)
Aug 02, 2010
5.521
5.635
5.452
5.458
357,699
+0.02(+0.35%)
Jul 30, 2010
5.325
5.477
5.313
5.439
437,472
+0.02(+0.35%)
Jul 29, 2010
5.445
5.471
5.303
5.420
287,608
+0.01(+0.23%)
Jul 28, 2010
5.439
5.452
5.392
5.407
304,059
-0.06(-1.15%)
Jul 27, 2010
5.464
5.540
5.395
5.471
394,515
+0.01(+0.23%)
Jul 26, 2010
5.269
5.458
5.212
5.458
299,471
+0.22(+4.22%)
Jul 23, 2010
5.098
5.250
5.004
5.237
199,122
+0.09(+1.84%)
Jul 22, 2010
4.890
5.142
4.827
5.142
303,180
+0.32(+6.54%)
Jul 21, 2010
4.827
4.915
4.732
4.827
529,042
+0.03(+0.53%)
Jul 20, 2010
4.776
4.821
4.707
4.802
320,776
-0.05(-1.04%)
Jul 19, 2010
4.928
5.035
4.795
4.852
330,818
-0.07(-1.41%)
Jul 16, 2010
5.041
5.098
4.896
4.922
471,741
-0.18(-3.47%)
Jul 15, 2010
5.180
5.180
5.010
5.098
256,017
-0.06(-1.22%)
Jul 14, 2010
5.256
5.256
5.086
5.161
457,224
-0.10(-1.92%)
Jul 13, 2010
5.048
5.269
5.035
5.262
679,257
+0.28(+5.70%)
Jul 12, 2010
4.814
5.029
4.795
4.978
494,711
+0.16(+3.27%)
Jul 09, 2010
4.783
4.833
4.619
4.821
307,849
+0.04(+0.92%)
Jul 08, 2010
4.556
4.814
4.556
4.776
474,451
+0.27(+5.87%)
Jul 07, 2010
4.492
4.543
4.429
4.511
511,862
+0.05(+1.13%)
Jul 06, 2010
4.524
4.581
4.402
4.461
372,265
+0.03(+0.57%)
Jul 02, 2010
4.619
4.619
4.404
4.436
726,738
-0.14(-3.03%)
Jul 01, 2010
4.776
4.795
4.524
4.575
1,105,863
-0.21(-4.35%)
Jun 30, 2010
4.896
4.966
4.783
4.783
247,142
-0.13(-2.57%)
Jun 29, 2010
5.041
5.092
4.871
4.909
355,060
-0.26(-5.01%)
Jun 25, 2010
5.281
5.294
5.098
5.168
651,634
-0.10(-1.92%)
Jun 24, 2010
5.313
5.433
5.237
5.269
260,207
-0.10(-1.88%)
Jun 23, 2010
5.300
5.382
5.212
5.370
219,446
+0.05(+0.95%)
Jun 22, 2010
5.433
5.521
5.313
5.319
131,493
-0.08(-1.40%)
Jun 21, 2010
5.565
5.590
5.376
5.395
186,571
-0.07(-1.27%)
Jun 18, 2010
5.489
5.546
5.370
5.464
385,375
+0.02(+0.35%)
Jun 17, 2010
5.534
5.546
5.382
5.445
232,135
-0.04(-0.69%)
Jun 16, 2010
5.376
5.527
5.306
5.483
223,559
+0.05(+0.93%)
Jun 15, 2010
5.344
5.464
5.237
5.433
772,057
+0.13(+2.38%)
Jun 14, 2010
5.199
5.332
5.155
5.306
531,925
+0.17(+3.32%)
Jun 11, 2010
5.041
5.136
4.997
5.136
457,783
+0.02(+0.37%)
Jun 10, 2010
5.262
5.288
5.035
5.117
514,431
-0.03(-0.61%)
Jun 09, 2010
5.300
5.332
5.098
5.149
522,198
-0.07(-1.33%)
Jun 08, 2010
5.269
5.395
5.060
5.218
674,845
-0.04(-0.72%)
Jun 07, 2010
5.439
5.508
5.231
5.256
462,871
-0.13(-2.34%)
Jun 04, 2010
5.616
5.717
5.382
5.382
312,117
-0.39(-6.78%)
Jun 03, 2010
5.698
5.841
5.388
5.773
248,129
+0.07(+1.22%)
Jun 02, 2010
5.641
5.717
5.559
5.704
313,629
+0.07(+1.23%)
Jun 01, 2010
5.653
5.824
5.628
5.635
576,629
-0.08(-1.33%)
May 28, 2010
5.792
5.868
5.660
5.710
260,962
-0.08(-1.42%)
May 27, 2010
5.773
5.811
5.685
5.792
478,391
+0.18(+3.15%)
May 26, 2010
5.559
5.736
5.559
5.616
484,865
+0.09(+1.60%)
May 25, 2010
5.439
5.553
5.338
5.527
304,859
-0.03(-0.57%)
May 24, 2010
5.603
5.710
5.546
5.559
432,875
-0.03(-0.56%)
May 21, 2010
5.559
5.773
5.483
5.590
759,507
-0.08(-1.45%)
May 20, 2010
5.704
5.877
5.578
5.672
1,167,519
-0.25(-4.16%)
May 19, 2010
6.057
6.133
5.881
5.918
1,313,923
-0.18(-2.90%)
May 18, 2010
6.310
6.348
6.070
6.095
787,326
-0.13(-2.13%)
May 17, 2010
6.190
6.404
6.064
6.228
482,637
+0.10(+1.65%)
May 14, 2010
6.158
6.183
6.064
6.127
466,299
-0.09(-1.42%)
May 13, 2010
6.026
6.247
6.026
6.215
304,335
+0.15(+2.50%)
May 12, 2010
5.925
6.076
5.925
6.064
750,736
+0.14(+2.34%)
May 11, 2010
6.057
6.095
5.900
5.925
570,518
-0.16(-2.59%)
May 10, 2010
6.038
6.165
5.953
6.083
1,210,609
+0.29(+5.01%)
May 07, 2010
5.988
5.994
5.666
5.792
1,424,321
-0.20(-3.37%)
May 06, 2010
6.183
6.354
5.679
5.994
1,321,765
-0.26(-4.14%)
May 05, 2010
6.247
6.373
6.177
6.253
549,041
-0.11(-1.69%)
May 04, 2010
6.499
6.531
6.240
6.360
421,821
-0.25(-3.82%)
May 03, 2010
6.455
6.619
6.379
6.613
335,577
+0.18(+2.85%)
Apr 30, 2010
6.549
6.613
6.430
6.430
332,804
-0.14(-2.11%)
Apr 29, 2010
6.512
6.587
6.467
6.568
355,041
+0.10(+1.56%)
Apr 28, 2010
6.392
6.480
6.297
6.467
228,176
+0.11(+1.69%)
Apr 27, 2010
6.512
6.532
6.329
6.360
296,143
-0.17(-2.61%)
Apr 26, 2010
6.461
6.638
6.461
6.531
430,310
+0.05(+0.78%)
Apr 23, 2010
6.455
6.568
6.385
6.480
447,821
+0.01(+0.20%)
Apr 22, 2010
6.379
6.499
6.234
6.467
491,076
+0.00(+0.00%)
Apr 21, 2010
6.461
6.512
6.423
6.467
273,115
+0.03(+0.49%)
Apr 20, 2010
6.316
6.449
6.316
6.436
605,545
+0.14(+2.20%)
Apr 19, 2010
6.228
6.341
6.221
6.297
275,745
+0.06(+0.91%)
Apr 16, 2010
6.417
6.417
6.202
6.240
452,216
-0.18(-2.85%)
Apr 15, 2010
6.449
6.461
6.329
6.423
347,849
-0.01(-0.20%)
Apr 14, 2010
6.341
6.553
6.329
6.436
380,362
+0.11(+1.80%)
Apr 13, 2010
6.329
6.392
6.284
6.322
449,123
-0.03(-0.40%)
Apr 12, 2010
6.329
6.392
6.316
6.348
654,478
-0.00(-0.05%)
Apr 09, 2010
6.329
6.392
6.284
6.351
719,459
+0.03(+0.50%)
Apr 08, 2010
6.430
6.562
6.221
6.319
637,396
-0.15(-2.39%)
Apr 07, 2010
6.398
6.562
6.398
6.474
638,708
+0.08(+1.28%)
Apr 06, 2010
6.398
6.474
6.366
6.392
337,527
-0.03(-0.39%)
Apr 05, 2010
6.348
6.474
6.318
6.417
526,652
+0.08(+1.19%)
Apr 01, 2010
6.581
6.341
6.341
6.341
3,602,399
-0.23(-3.46%)
Mar 31, 2010
6.745
6.745
6.543
6.568
349,832
-0.22(-3.25%)
Mar 30, 2010
6.859
6.941
6.726
6.789
180,972
-0.06(-0.83%)
Mar 29, 2010
6.878
6.903
6.770
6.846
230,864
+0.01(+0.09%)
Mar 26, 2010
6.985
7.054
6.783
6.840
328,685
-0.09(-1.36%)
Mar 25, 2010
7.130
7.161
6.922
6.934
240,203
-0.16(-2.31%)
Mar 24, 2010
7.174
7.199
7.073
7.098
331,666
-0.11(-1.49%)
Mar 23, 2010
7.149
7.250
6.941
7.206
228,621
+0.08(+1.06%)
Mar 22, 2010
7.048
7.206
6.947
7.130
201,816
+0.04(+0.62%)
Mar 19, 2010
7.250
7.250
6.953
7.086
441,690
-0.15(-2.09%)
Mar 18, 2010
7.244
7.269
7.136
7.237
241,842
+0.02(+0.26%)
Mar 17, 2010
7.231
7.269
7.086
7.218
194,228
+0.03(+0.35%)
Mar 16, 2010
7.168
7.209
7.073
7.193
227,811
+0.03(+0.44%)
Mar 15, 2010
7.092
7.168
6.991
7.161
215,023
+0.09(+1.34%)
Mar 12, 2010
7.275
7.275
7.016
7.067
329,469
-0.15(-2.01%)
Mar 11, 2010
7.149
7.326
7.035
7.212
474,752
-0.01(-0.09%)
Mar 10, 2010
7.174
7.281
7.130
7.218
315,112
+0.03(+0.44%)
Mar 09, 2010
7.193
7.231
7.073
7.187
734,060
-0.04(-0.61%)
Mar 08, 2010
7.244
7.319
7.218
7.231
712,721
+0.03(+0.35%)
Mar 05, 2010
6.777
7.256
6.777
7.206
1,221,891
+0.44(+6.43%)
Mar 04, 2010
6.676
6.770
6.341
6.770
434,467
+0.13(+2.00%)
Mar 03, 2010
6.701
6.796
6.543
6.638
641,076
-0.03(-0.47%)
Mar 02, 2010
6.329
6.669
6.316
6.669
1,228,239
+0.33(+5.17%)
Mar 01, 2010
6.266
6.512
6.247
6.341
2,039,604
+0.13(+2.03%)
Feb 26, 2010
6.341
6.474
6.171
6.215
820,037
-0.11(-1.70%)
Feb 25, 2010
6.316
6.537
6.294
6.322
1,625,821
-0.06(-0.99%)
Feb 24, 2010
6.650
6.726
6.303
6.385
1,517,624
-0.27(-3.98%)
Feb 23, 2010
6.909
6.941
6.625
6.650
2,782,237
-0.25(-3.66%)
Feb 22, 2010
7.029
7.092
6.903
6.903
327,593
-0.11(-1.53%)
Feb 19, 2010
7.092
7.143
6.991
7.010
333,397
-0.08(-1.16%)
Feb 18, 2010
7.193
7.206
7.023
7.092
354,375
-0.13(-1.83%)
Feb 17, 2010
7.117
7.307
7.092
7.225
371,982
+0.15(+2.14%)
Feb 16, 2010
7.061
7.092
6.941
7.073
270,308
+0.06(+0.81%)
Feb 12, 2010
6.947
7.016
7.016
7.016
275,766
-0.03(-0.36%)
Feb 11, 2010
6.802
7.061
6.745
7.042
458,862
+0.24(+3.53%)
Feb 10, 2010
6.789
6.884
6.701
6.802
417,303
-0.03(-0.37%)
Feb 09, 2010
6.878
6.972
6.789
6.827
655,075
+0.04(+0.56%)
Feb 08, 2010
6.764
6.827
6.676
6.789
488,976
+0.00(+0.00%)
Feb 05, 2010
6.941
7.004
6.600
6.789
522,463
-0.13(-1.91%)
Feb 04, 2010
7.061
7.086
6.878
6.922
703,821
-0.18(-2.49%)
Feb 03, 2010
7.061
7.174
6.979
7.098
413,608
+0.06(+0.81%)
Feb 02, 2010
6.947
7.092
6.859
7.042
772,961
+0.14(+2.01%)
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.