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
Vanda Pharmaceuticals
(NQ:
VNDA
)
5.110
+0.100 (+2.00%)
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, 2013
4.000
4.020
3.720
4.020
631,401
-0.32(-7.37%)
Jan 30, 2013
4.380
4.380
4.310
4.340
113,321
-0.03(-0.69%)
Jan 29, 2013
4.340
4.410
4.300
4.370
215,758
+0.04(+0.92%)
Jan 28, 2013
4.250
4.369
4.250
4.330
290,775
+0.06(+1.41%)
Jan 25, 2013
4.310
4.310
4.200
4.270
174,249
-0.01(-0.23%)
Jan 24, 2013
4.250
4.280
4.200
4.280
308,672
+0.04(+0.94%)
Jan 23, 2013
4.300
4.340
4.210
4.240
408,685
+0.12(+2.91%)
Jan 22, 2013
4.160
4.180
4.090
4.120
199,467
-0.05(-1.20%)
Jan 18, 2013
4.120
4.180
4.020
4.170
341,876
+0.01(+0.24%)
Jan 17, 2013
4.090
4.200
4.080
4.160
634,375
+0.16(+4.00%)
Jan 16, 2013
4.060
4.060
3.970
4.000
179,053
+0.00(+0.00%)
Jan 15, 2013
4.000
4.020
3.970
4.000
269,033
+0.03(+0.76%)
Jan 14, 2013
3.980
4.090
3.915
3.970
524,909
+0.08(+2.06%)
Jan 11, 2013
3.880
3.900
3.760
3.890
223,426
+0.09(+2.37%)
Jan 10, 2013
3.810
3.819
3.650
3.800
116,567
+0.00(+0.00%)
Jan 09, 2013
3.810
3.820
3.750
3.800
61,350
+0.01(+0.26%)
Jan 08, 2013
3.760
3.820
3.740
3.790
63,834
+0.02(+0.53%)
Jan 07, 2013
3.740
3.780
3.650
3.770
79,183
+0.00(+0.01%)
Jan 04, 2013
3.760
3.780
3.600
3.769
137,312
+0.01(+0.26%)
Jan 03, 2013
3.730
3.800
3.600
3.760
90,603
+0.05(+1.34%)
Jan 02, 2013
3.750
3.800
3.699
3.710
185,121
+0.01(+0.27%)
Dec 31, 2012
3.520
3.700
3.500
3.700
276,561
+0.13(+3.64%)
Dec 28, 2012
3.840
3.850
3.550
3.570
257,976
-0.28(-7.27%)
Dec 27, 2012
3.900
3.910
3.830
3.850
196,375
-0.06(-1.54%)
Dec 26, 2012
3.920
3.970
3.870
3.910
267,583
+0.00(+0.01%)
Dec 24, 2012
3.870
3.930
3.860
3.910
116,542
+0.03(+0.77%)
Dec 21, 2012
3.860
3.880
3.750
3.880
413,433
-0.03(-0.77%)
Dec 20, 2012
3.870
3.917
3.770
3.910
237,426
+0.04(+1.03%)
Dec 19, 2012
3.770
3.870
3.700
3.870
625,920
+0.04(+1.04%)
Dec 18, 2012
4.030
4.420
3.760
3.830
4,695,828
+0.61(+18.94%)
Dec 17, 2012
3.130
3.220
3.110
3.220
129,113
+0.09(+2.84%)
Dec 14, 2012
3.030
3.190
3.000
3.131
423,960
-0.09(-2.76%)
Dec 13, 2012
3.150
3.260
3.120
3.220
219,601
+0.08(+2.55%)
Dec 12, 2012
3.140
3.240
3.020
3.140
1,087,177
+0.00(+0.00%)
Dec 11, 2012
3.150
3.250
3.120
3.140
325,751
+0.01(+0.32%)
Dec 10, 2012
3.120
3.170
3.110
3.130
125,154
+0.01(+0.32%)
Dec 07, 2012
3.230
3.270
3.070
3.120
157,829
-0.09(-2.80%)
Dec 06, 2012
3.270
3.300
3.180
3.210
121,133
-0.07(-2.20%)
Dec 05, 2012
3.380
3.400
3.270
3.282
73,027
-0.09(-2.61%)
Dec 04, 2012
3.400
3.460
3.350
3.370
52,790
-0.11(-3.16%)
Nov 30, 2012
3.370
3.510
3.330
3.480
158,314
+0.12(+3.57%)
Nov 29, 2012
3.400
3.440
3.320
3.360
94,197
-0.01(-0.30%)
Nov 28, 2012
3.370
3.370
3.300
3.370
35,550
-0.02(-0.59%)
Nov 27, 2012
3.340
3.469
3.290
3.390
134,577
+0.05(+1.50%)
Nov 26, 2012
3.310
3.380
3.250
3.340
68,785
+0.00(+0.00%)
Nov 23, 2012
3.360
3.390
3.320
3.340
57,829
+0.01(+0.30%)
Nov 21, 2012
3.270
3.409
3.150
3.330
72,704
+0.05(+1.52%)
Nov 20, 2012
3.140
3.290
3.091
3.280
98,916
+0.12(+3.80%)
Nov 19, 2012
3.110
3.180
3.010
3.160
172,637
+0.07(+2.27%)
Nov 16, 2012
3.010
3.100
2.990
3.090
127,851
+0.06(+1.98%)
Nov 15, 2012
3.140
3.170
2.920
3.030
122,943
-0.11(-3.50%)
Nov 14, 2012
3.190
3.220
3.140
3.140
106,258
-0.03(-0.95%)
Nov 13, 2012
3.190
3.200
3.150
3.170
67,209
-0.03(-0.94%)
Nov 12, 2012
3.150
3.200
3.130
3.200
114,588
+0.05(+1.59%)
Nov 09, 2012
3.180
3.180
3.120
3.150
126,210
-0.05(-1.56%)
Nov 08, 2012
3.330
3.360
3.200
3.200
165,984
-0.12(-3.61%)
Nov 07, 2012
3.430
3.450
3.310
3.320
137,239
-0.09(-2.64%)
Nov 06, 2012
3.400
3.440
3.360
3.410
60,738
-0.02(-0.58%)
Nov 05, 2012
3.390
3.440
3.300
3.430
65,446
+0.05(+1.48%)
Nov 02, 2012
3.420
3.460
3.330
3.380
135,449
-0.03(-0.88%)
Nov 01, 2012
3.380
3.450
3.380
3.410
75,330
+0.02(+0.59%)
Oct 31, 2012
3.480
3.480
3.340
3.390
134,023
-0.10(-2.87%)
Oct 26, 2012
3.580
3.490
3.490
3.490
45,800
-0.08(-2.24%)
Oct 25, 2012
3.490
3.610
3.420
3.570
975,336
+0.09(+2.59%)
Oct 24, 2012
3.580
3.590
3.430
3.480
169,648
-0.07(-1.97%)
Oct 23, 2012
3.690
3.740
3.550
3.550
769,358
-0.18(-4.83%)
Oct 19, 2012
3.710
3.780
3.650
3.730
180,667
-0.01(-0.27%)
Oct 18, 2012
3.820
3.840
3.730
3.740
63,020
-0.09(-2.35%)
Oct 17, 2012
3.870
3.960
3.780
3.830
103,144
-0.01(-0.26%)
Oct 16, 2012
4.050
4.050
3.840
3.840
535,274
-0.18(-4.48%)
Oct 15, 2012
4.020
4.058
3.920
4.020
110,371
+0.02(+0.50%)
Oct 12, 2012
4.010
4.020
3.960
4.000
91,436
+0.00(+0.00%)
Oct 11, 2012
3.960
4.000
3.830
4.000
236,710
-0.06(-1.48%)
Oct 10, 2012
4.080
4.080
3.995
4.060
62,959
-0.01(-0.25%)
Oct 09, 2012
4.080
4.125
4.070
4.070
50,609
-0.02(-0.49%)
Oct 08, 2012
4.070
4.130
4.035
4.090
419,717
+0.01(+0.25%)
Oct 05, 2012
4.150
4.180
4.030
4.080
60,622
-0.07(-1.69%)
Oct 04, 2012
4.180
4.200
4.140
4.150
52,387
+0.00(+0.00%)
Oct 03, 2012
4.170
4.250
4.150
4.150
78,732
-0.01(-0.24%)
Oct 02, 2012
4.110
4.190
4.110
4.160
75,403
+0.09(+2.21%)
Oct 01, 2012
4.050
4.080
3.990
4.070
132,201
+0.04(+0.99%)
Sep 28, 2012
4.050
4.070
4.010
4.030
165,640
-0.02(-0.49%)
Sep 27, 2012
4.070
4.096
3.980
4.050
254,836
+0.01(+0.25%)
Sep 26, 2012
4.100
4.170
4.020
4.040
94,936
-0.05(-1.22%)
Sep 25, 2012
4.270
4.310
4.070
4.090
153,273
-0.14(-3.31%)
Sep 24, 2012
4.250
4.280
4.190
4.230
118,874
+0.00(+0.00%)
Sep 21, 2012
4.260
4.299
4.180
4.230
150,175
+0.03(+0.71%)
Sep 20, 2012
4.240
4.300
4.190
4.200
96,548
-0.07(-1.64%)
Sep 19, 2012
4.300
4.330
4.250
4.270
59,900
-0.03(-0.70%)
Sep 18, 2012
4.310
4.310
4.240
4.300
53,697
+0.01(+0.23%)
Sep 17, 2012
4.350
4.350
4.140
4.290
92,078
-0.04(-0.92%)
Sep 14, 2012
4.310
4.369
4.250
4.330
78,213
+0.05(+1.17%)
Sep 13, 2012
4.240
4.310
4.110
4.280
116,642
+0.14(+3.38%)
Sep 12, 2012
4.150
4.150
4.000
4.140
62,260
+0.01(+0.24%)
Sep 11, 2012
4.270
4.288
4.130
4.130
76,609
-0.12(-2.82%)
Sep 10, 2012
4.350
4.370
4.230
4.250
78,548
-0.11(-2.52%)
Sep 07, 2012
4.390
4.390
4.331
4.360
51,579
-0.03(-0.68%)
Sep 06, 2012
4.330
4.430
4.290
4.390
81,699
+0.08(+1.86%)
Sep 05, 2012
4.310
4.375
4.310
4.310
73,460
-0.03(-0.69%)
Sep 04, 2012
4.380
4.380
4.280
4.340
83,032
-0.05(-1.14%)
Aug 31, 2012
4.410
4.440
4.380
4.390
105,283
+0.02(+0.46%)
Aug 30, 2012
4.380
4.390
4.300
4.370
60,605
-0.03(-0.68%)
Aug 29, 2012
4.430
4.430
4.380
4.400
102,171
-0.02(-0.45%)
Aug 27, 2012
4.410
4.480
4.360
4.420
163,806
+0.08(+1.84%)
Aug 24, 2012
4.170
4.380
4.170
4.340
87,890
+0.16(+3.83%)
Aug 23, 2012
4.210
4.210
4.140
4.180
84,587
-0.04(-0.95%)
Aug 22, 2012
4.200
4.220
4.160
4.220
84,386
+0.03(+0.72%)
Aug 21, 2012
4.190
4.220
4.130
4.190
178,577
+0.01(+0.24%)
Aug 20, 2012
4.130
4.200
4.120
4.180
64,612
+0.03(+0.72%)
Aug 17, 2012
4.060
4.150
4.050
4.150
98,092
+0.07(+1.72%)
Aug 16, 2012
4.060
4.140
4.050
4.080
72,179
+0.05(+1.24%)
Aug 15, 2012
4.060
4.074
4.000
4.030
201,986
-0.04(-0.98%)
Aug 14, 2012
4.160
4.170
4.050
4.070
91,027
-0.05(-1.21%)
Aug 13, 2012
4.100
4.149
3.970
4.120
120,258
+0.03(+0.73%)
Aug 10, 2012
4.150
4.150
4.020
4.090
79,967
-0.05(-1.21%)
Aug 09, 2012
4.060
4.180
4.060
4.140
89,375
+0.14(+3.50%)
Aug 08, 2012
4.200
4.340
3.934
4.000
291,078
-0.19(-4.53%)
Aug 07, 2012
3.970
4.240
3.950
4.190
250,476
+0.28(+7.16%)
Aug 06, 2012
4.010
4.010
3.900
3.910
115,564
-0.09(-2.25%)
Aug 03, 2012
4.100
4.100
3.990
4.000
114,663
-0.06(-1.48%)
Aug 02, 2012
3.960
4.070
3.910
4.060
95,889
+0.10(+2.53%)
Aug 01, 2012
4.040
4.050
3.960
3.960
186,845
-0.07(-1.74%)
Jul 31, 2012
4.070
4.110
4.000
4.030
111,230
-0.06(-1.47%)
Jul 30, 2012
4.100
4.170
4.050
4.090
85,493
+0.03(+0.74%)
Jul 27, 2012
4.150
4.210
4.035
4.060
160,530
-0.09(-2.17%)
Jul 26, 2012
4.240
4.270
4.140
4.150
45,649
-0.03(-0.72%)
Jul 25, 2012
4.200
4.290
4.170
4.180
27,940
+0.02(+0.48%)
Jul 24, 2012
4.300
4.340
4.150
4.160
64,254
-0.14(-3.26%)
Jul 23, 2012
4.390
4.400
4.190
4.300
233,718
-0.13(-2.93%)
Jul 20, 2012
4.410
4.500
4.410
4.430
50,286
-0.02(-0.45%)
Jul 19, 2012
4.490
4.490
4.450
4.450
37,377
-0.05(-1.11%)
Jul 18, 2012
4.480
4.530
4.400
4.500
57,603
+0.00(+0.00%)
Jul 17, 2012
4.500
4.550
4.280
4.500
72,676
+0.02(+0.45%)
Jul 16, 2012
4.470
4.530
4.426
4.480
36,202
+0.01(+0.22%)
Jul 13, 2012
4.440
4.480
4.390
4.470
60,542
+0.03(+0.68%)
Jul 12, 2012
4.500
4.500
4.420
4.440
100,307
-0.02(-0.45%)
Jul 11, 2012
4.460
4.510
4.440
4.460
123,281
+0.00(+0.00%)
Jul 10, 2012
4.470
4.639
4.460
4.460
44,402
-0.01(-0.22%)
Jul 09, 2012
4.480
4.510
4.460
4.470
51,400
-0.02(-0.45%)
Jul 06, 2012
4.480
4.540
4.480
4.490
61,858
-0.01(-0.22%)
Jul 05, 2012
4.500
4.620
4.500
4.500
86,939
+0.00(+0.00%)
Jul 03, 2012
4.420
4.580
4.410
4.500
99,819
+0.06(+1.35%)
Jul 02, 2012
4.370
4.440
4.330
4.440
140,015
+0.04(+0.91%)
Jun 29, 2012
4.330
4.400
4.300
4.400
101,078
+0.14(+3.29%)
Jun 28, 2012
4.340
4.370
4.250
4.260
64,759
-0.09(-2.07%)
Jun 27, 2012
4.370
4.410
4.340
4.350
45,249
-0.02(-0.46%)
Jun 26, 2012
4.390
4.430
4.330
4.370
45,990
+0.00(+0.00%)
Jun 25, 2012
4.320
4.400
4.320
4.370
35,276
-0.03(-0.68%)
Jun 22, 2012
4.360
4.430
4.320
4.400
334,326
+0.08(+1.85%)
Jun 21, 2012
4.350
4.405
4.300
4.320
43,285
-0.04(-0.92%)
Jun 20, 2012
4.360
4.420
4.322
4.360
63,509
+0.02(+0.46%)
Jun 19, 2012
4.210
4.390
4.190
4.340
152,526
+0.13(+3.09%)
Jun 18, 2012
4.230
4.280
4.130
4.210
58,055
-0.05(-1.17%)
Jun 15, 2012
4.130
4.300
4.090
4.260
133,151
+0.11(+2.65%)
Jun 14, 2012
4.090
4.180
4.050
4.150
71,919
+0.06(+1.47%)
Jun 13, 2012
4.220
4.220
4.080
4.090
97,970
-0.13(-3.08%)
Jun 12, 2012
4.140
4.230
4.140
4.220
42,982
+0.09(+2.18%)
Jun 11, 2012
4.250
4.250
4.080
4.130
107,469
-0.10(-2.36%)
Jun 08, 2012
4.100
4.280
4.100
4.230
67,886
+0.12(+2.92%)
Jun 07, 2012
4.110
4.150
4.070
4.110
109,418
+0.01(+0.24%)
Jun 06, 2012
4.180
4.180
3.930
4.100
214,793
-0.07(-1.68%)
Jun 05, 2012
4.150
4.230
4.150
4.170
92,199
-0.01(-0.24%)
Jun 04, 2012
4.170
4.210
4.100
4.180
61,646
+0.04(+0.97%)
Jun 01, 2012
4.180
4.180
4.110
4.140
87,920
-0.11(-2.59%)
May 31, 2012
4.150
4.290
4.080
4.250
323,118
+0.09(+2.16%)
May 30, 2012
4.180
4.220
4.100
4.160
90,335
-0.05(-1.19%)
May 29, 2012
4.250
4.280
4.110
4.210
56,580
+0.03(+0.72%)
May 25, 2012
4.240
4.240
4.165
4.180
50,445
-0.02(-0.48%)
May 24, 2012
4.150
4.200
4.120
4.200
49,128
+0.05(+1.20%)
May 23, 2012
4.050
4.180
4.020
4.150
115,429
+0.09(+2.22%)
May 22, 2012
4.170
4.200
4.040
4.060
72,080
-0.10(-2.40%)
May 21, 2012
4.050
4.200
4.050
4.160
91,123
+0.14(+3.48%)
May 18, 2012
4.060
4.070
3.980
4.020
128,488
-0.04(-0.99%)
May 17, 2012
4.210
4.210
4.010
4.060
221,293
-0.12(-2.87%)
May 16, 2012
4.310
4.380
4.180
4.180
141,343
-0.12(-2.79%)
May 15, 2012
4.300
4.340
4.270
4.300
71,101
+0.00(+0.00%)
May 14, 2012
4.290
4.330
4.260
4.300
180,148
-0.01(-0.23%)
May 11, 2012
4.250
4.340
4.250
4.310
194,943
+0.06(+1.41%)
May 10, 2012
4.370
4.400
4.250
4.250
165,445
-0.13(-2.97%)
May 09, 2012
4.390
4.480
4.370
4.380
89,571
-0.06(-1.35%)
May 08, 2012
4.350
4.450
4.300
4.440
144,149
+0.03(+0.68%)
May 07, 2012
4.380
4.490
4.310
4.410
203,234
+0.02(+0.46%)
May 04, 2012
4.400
4.410
4.380
4.390
186,190
-0.03(-0.68%)
May 03, 2012
4.460
4.460
4.410
4.420
139,791
-0.03(-0.67%)
May 02, 2012
4.430
4.470
4.400
4.450
186,012
+0.01(+0.23%)
May 01, 2012
4.420
4.540
4.420
4.440
138,725
+0.01(+0.23%)
Apr 30, 2012
4.390
4.480
4.380
4.430
195,679
+0.02(+0.45%)
Apr 27, 2012
4.410
4.440
4.390
4.410
65,502
+0.00(+0.00%)
Apr 26, 2012
4.350
4.480
4.320
4.410
134,669
+0.04(+0.92%)
Apr 25, 2012
4.460
4.460
4.320
4.370
311,339
-0.04(-0.91%)
Apr 24, 2012
4.400
4.490
4.370
4.410
296,255
+0.02(+0.46%)
Apr 23, 2012
4.500
4.500
4.360
4.390
291,005
-0.01(-0.23%)
Apr 20, 2012
4.500
4.500
4.370
4.400
273,190
+0.02(+0.46%)
Apr 19, 2012
4.300
4.490
4.270
4.380
349,444
+0.08(+1.86%)
Apr 18, 2012
4.530
4.530
4.180
4.300
395,294
-0.12(-2.71%)
Apr 17, 2012
4.450
4.580
4.410
4.420
254,085
+0.01(+0.23%)
Apr 16, 2012
4.510
4.530
4.370
4.410
233,196
-0.08(-1.78%)
Apr 13, 2012
4.510
4.560
4.470
4.490
114,819
-0.05(-1.10%)
Apr 12, 2012
4.460
4.580
4.440
4.540
83,190
+0.13(+2.95%)
Apr 11, 2012
4.500
4.510
4.400
4.410
123,836
-0.01(-0.23%)
Apr 10, 2012
4.430
4.460
4.350
4.420
287,962
-0.03(-0.67%)
Apr 09, 2012
4.700
4.740
4.450
4.450
216,570
-0.29(-6.12%)
Apr 05, 2012
4.740
4.790
4.720
4.740
51,761
-0.03(-0.63%)
Apr 04, 2012
4.750
4.770
4.685
4.770
203,689
-0.01(-0.21%)
Apr 03, 2012
4.760
4.810
4.660
4.780
528,670
+0.01(+0.21%)
Apr 02, 2012
4.810
4.820
4.700
4.770
240,728
-0.02(-0.42%)
Mar 30, 2012
4.920
4.920
4.750
4.790
386,470
-0.08(-1.64%)
Mar 29, 2012
4.840
4.900
4.840
4.870
52,672
-0.01(-0.20%)
Mar 28, 2012
4.930
4.960
4.870
4.880
64,908
-0.05(-1.01%)
Mar 27, 2012
4.930
5.010
4.925
4.930
74,948
+0.01(+0.20%)
Mar 26, 2012
4.850
5.039
4.840
4.920
102,525
+0.12(+2.50%)
Mar 23, 2012
4.810
4.820
4.730
4.800
92,499
+0.00(+0.00%)
Mar 22, 2012
4.850
4.870
4.765
4.800
129,930
-0.09(-1.84%)
Mar 21, 2012
4.960
4.980
4.880
4.890
135,853
-0.05(-1.01%)
Mar 20, 2012
5.160
5.210
4.940
4.940
301,122
-0.26(-5.00%)
Mar 19, 2012
5.060
5.230
4.960
5.200
381,069
+0.09(+1.76%)
Mar 16, 2012
5.000
5.140
4.920
5.110
933,425
+0.28(+5.80%)
Mar 15, 2012
4.790
4.850
4.710
4.830
175,389
+0.05(+1.05%)
Mar 14, 2012
4.590
4.800
4.580
4.780
767,452
+0.22(+4.82%)
Mar 13, 2012
4.670
4.670
4.410
4.560
668,518
-0.21(-4.40%)
Mar 12, 2012
4.740
4.800
4.740
4.770
230,600
+0.01(+0.21%)
Mar 09, 2012
4.470
4.870
4.430
4.760
1,167,140
+0.28(+6.25%)
Mar 08, 2012
4.500
4.560
4.431
4.480
176,961
+0.01(+0.22%)
Mar 07, 2012
4.550
4.680
4.400
4.470
292,676
-0.04(-0.89%)
Mar 06, 2012
4.550
4.660
4.460
4.510
330,332
-0.02(-0.44%)
Mar 05, 2012
4.500
4.590
4.490
4.530
328,172
+0.04(+0.89%)
Mar 02, 2012
4.600
4.620
4.470
4.490
176,125
-0.14(-3.02%)
Mar 01, 2012
4.650
4.730
4.610
4.630
81,857
-0.01(-0.22%)
Feb 29, 2012
4.760
4.780
4.620
4.640
278,141
-0.10(-2.11%)
Feb 28, 2012
4.800
4.930
4.710
4.740
180,953
-0.07(-1.46%)
Feb 27, 2012
4.750
4.825
4.630
4.810
108,129
+0.06(+1.26%)
Feb 24, 2012
4.750
4.870
4.700
4.750
82,968
-0.01(-0.21%)
Feb 23, 2012
4.610
4.770
4.580
4.760
89,342
+0.15(+3.25%)
Feb 22, 2012
4.600
4.728
4.570
4.610
191,041
+0.01(+0.22%)
Feb 21, 2012
4.750
4.770
4.570
4.600
172,375
-0.11(-2.34%)
Feb 17, 2012
4.740
4.740
4.610
4.710
106,624
-0.05(-1.05%)
Feb 16, 2012
4.620
4.790
4.470
4.760
217,383
+0.05(+1.06%)
Feb 15, 2012
4.840
4.840
4.600
4.710
273,379
-0.09(-1.87%)
Feb 14, 2012
5.130
5.130
4.780
4.800
250,160
-0.31(-6.07%)
Feb 13, 2012
5.140
5.170
5.050
5.110
91,140
+0.02(+0.39%)
Feb 10, 2012
5.230
5.260
5.080
5.090
104,253
-0.19(-3.60%)
Feb 09, 2012
5.280
5.330
5.180
5.280
56,795
+0.00(+0.00%)
Feb 08, 2012
5.280
5.360
5.200
5.280
104,290
+0.02(+0.38%)
Feb 07, 2012
5.440
5.440
5.260
5.260
166,832
-0.20(-3.66%)
Feb 06, 2012
5.300
5.470
5.250
5.460
216,438
+0.13(+2.44%)
Feb 03, 2012
5.150
5.340
5.100
5.330
253,108
+0.26(+5.13%)
Feb 02, 2012
4.960
5.120
4.870
5.070
115,686
+0.10(+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.