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
Cvb Financial Corp
(NQ:
CVBF
)
16.30
+0.03 (+0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2007
7.848
7.899
7.767
7.848
539,003
-0.03(-0.32%)
Jan 30, 2007
7.836
7.874
7.710
7.874
423,040
+0.06(+0.72%)
Jan 29, 2007
7.786
7.817
7.761
7.817
521,847
+0.01(+0.08%)
Jan 26, 2007
7.779
7.848
7.710
7.811
461,083
+0.08(+0.97%)
Jan 25, 2007
7.842
7.848
7.635
7.735
451,229
-0.10(-1.28%)
Jan 24, 2007
7.666
7.855
7.666
7.836
840,865
+0.17(+2.21%)
Jan 23, 2007
7.660
7.673
7.560
7.666
447,929
+0.01(+0.08%)
Jan 22, 2007
7.729
7.792
7.541
7.660
506,431
-0.10(-1.29%)
Jan 19, 2007
7.817
7.917
7.629
7.761
582,354
-0.05(-0.64%)
Jan 18, 2007
7.968
8.005
7.773
7.811
412,251
-0.18(-2.20%)
Jan 17, 2007
8.062
8.062
7.968
7.987
251,789
-0.06(-0.78%)
Jan 16, 2007
8.250
8.294
8.030
8.049
493,043
-0.21(-2.51%)
Jan 12, 2007
8.200
8.313
8.175
8.257
210,243
+0.03(+0.38%)
Jan 11, 2007
8.288
8.294
8.162
8.225
292,159
+0.03(+0.31%)
Jan 10, 2007
8.206
8.269
8.100
8.200
325,853
+0.01(+0.15%)
Jan 09, 2007
8.187
8.238
8.049
8.187
371,227
-0.01(-0.15%)
Jan 08, 2007
8.307
8.307
8.106
8.200
354,874
-0.09(-1.06%)
Jan 05, 2007
8.344
8.395
8.221
8.288
510,894
-0.11(-1.35%)
Jan 04, 2007
8.451
8.483
8.307
8.401
455,082
-0.06(-0.67%)
Jan 03, 2007
8.326
8.640
8.326
8.457
597,399
+0.20(+2.47%)
Dec 29, 2006
8.431
8.471
8.231
8.254
952,765
-0.19(-2.30%)
Dec 28, 2006
8.687
8.687
8.431
8.448
2,131,823
-0.23(-2.63%)
Dec 27, 2006
8.550
8.676
8.516
8.676
232,563
+0.13(+1.54%)
Dec 26, 2006
8.345
8.550
8.334
8.545
231,810
+0.26(+3.10%)
Dec 22, 2006
8.339
8.339
8.265
8.288
190,108
-0.03(-0.41%)
Dec 21, 2006
8.299
8.385
8.259
8.322
188,586
+0.05(+0.55%)
Dec 20, 2006
8.351
8.419
8.265
8.277
142,368
-0.05(-0.55%)
Dec 19, 2006
8.259
8.334
8.157
8.322
158,980
+0.00(+0.00%)
Dec 18, 2006
8.396
8.482
8.248
8.322
192,225
-0.06(-0.75%)
Dec 15, 2006
8.453
8.585
8.374
8.385
611,565
-0.07(-0.81%)
Dec 14, 2006
8.385
8.573
8.362
8.453
203,350
+0.10(+1.16%)
Dec 13, 2006
8.111
8.356
8.088
8.356
418,135
+0.30(+3.76%)
Dec 12, 2006
8.094
8.117
8.054
8.054
290,323
-0.04(-0.49%)
Dec 11, 2006
8.111
8.122
8.077
8.094
166,590
+0.01(+0.07%)
Dec 08, 2006
8.168
8.179
8.065
8.088
223,956
-0.08(-0.98%)
Dec 07, 2006
8.259
8.265
8.168
8.168
101,218
-0.10(-1.24%)
Dec 06, 2006
8.271
8.305
8.219
8.271
181,620
-0.03(-0.41%)
Dec 05, 2006
8.391
8.408
8.248
8.305
167,622
-0.07(-0.89%)
Dec 04, 2006
8.185
8.385
8.185
8.379
426,216
+0.19(+2.37%)
Dec 01, 2006
8.277
8.316
8.065
8.185
761,309
-0.09(-1.10%)
Nov 30, 2006
8.368
8.368
8.242
8.277
322,357
-0.09(-1.02%)
Nov 29, 2006
8.362
8.419
8.311
8.362
226,880
+0.03(+0.41%)
Nov 28, 2006
8.322
8.356
8.242
8.328
289,833
+0.00(+0.00%)
Nov 27, 2006
8.505
8.533
8.322
8.328
301,902
-0.23(-2.73%)
Nov 24, 2006
8.545
8.608
8.511
8.562
77,989
-0.06(-0.66%)
Nov 22, 2006
8.722
8.733
8.619
8.619
80,673
-0.10(-1.18%)
Nov 21, 2006
8.830
8.830
8.699
8.722
121,600
-0.09(-0.97%)
Nov 20, 2006
8.471
8.824
8.471
8.807
193,213
+0.11(+1.25%)
Nov 17, 2006
8.870
8.870
8.682
8.699
200,147
-0.17(-1.93%)
Nov 16, 2006
8.807
8.887
8.739
8.870
136,152
+0.07(+0.78%)
Nov 15, 2006
8.596
8.802
8.585
8.802
307,152
+0.19(+2.25%)
Nov 14, 2006
8.459
8.625
8.425
8.608
213,308
+0.15(+1.75%)
Nov 13, 2006
8.419
8.579
8.408
8.459
226,212
+0.02(+0.20%)
Nov 10, 2006
8.242
8.442
8.242
8.442
120,554
+0.19(+2.28%)
Nov 09, 2006
8.471
8.471
8.185
8.254
228,772
-0.21(-2.43%)
Nov 08, 2006
8.385
8.539
8.385
8.459
129,901
+0.02(+0.20%)
Nov 07, 2006
8.248
8.533
8.225
8.442
365,790
+0.19(+2.35%)
Nov 06, 2006
8.197
8.294
8.122
8.248
269,466
+0.08(+0.98%)
Nov 03, 2006
8.094
8.197
8.060
8.168
162,951
+0.09(+1.06%)
Nov 02, 2006
8.060
8.202
8.025
8.082
349,849
+0.03(+0.35%)
Nov 01, 2006
8.328
8.339
8.031
8.054
270,223
-0.24(-2.89%)
Oct 31, 2006
8.459
8.459
8.225
8.294
226,163
-0.13(-1.56%)
Oct 30, 2006
8.442
8.442
8.328
8.425
235,941
-0.04(-0.47%)
Oct 27, 2006
8.505
8.505
8.419
8.465
196,762
-0.02(-0.20%)
Oct 26, 2006
8.305
8.489
8.242
8.482
154,167
+0.19(+2.34%)
Oct 25, 2006
8.265
8.345
8.202
8.288
189,606
+0.05(+0.55%)
Oct 24, 2006
8.271
8.271
8.202
8.242
117,884
-0.03(-0.41%)
Oct 23, 2006
8.254
8.336
8.208
8.277
179,614
+0.02(+0.21%)
Oct 20, 2006
8.642
8.642
8.219
8.259
450,738
-0.34(-3.92%)
Oct 19, 2006
8.562
8.653
8.505
8.596
257,868
+0.05(+0.60%)
Oct 18, 2006
8.585
8.648
8.505
8.545
161,056
+0.04(+0.47%)
Oct 17, 2006
8.608
8.608
8.482
8.505
167,782
-0.12(-1.39%)
Oct 16, 2006
8.687
8.699
8.550
8.625
205,256
-0.05(-0.59%)
Oct 13, 2006
8.545
8.687
8.495
8.676
249,033
+0.11(+1.33%)
Oct 12, 2006
8.334
8.562
8.334
8.562
213,556
+0.29(+3.45%)
Oct 11, 2006
8.334
8.385
8.214
8.277
369,026
-0.07(-0.82%)
Oct 10, 2006
8.448
8.448
8.294
8.345
148,666
-0.11(-1.28%)
Oct 09, 2006
8.265
8.465
8.265
8.453
274,034
+0.16(+1.93%)
Oct 06, 2006
8.368
8.385
8.265
8.294
128,030
-0.12(-1.42%)
Oct 05, 2006
8.277
8.436
8.265
8.414
231,102
+0.11(+1.31%)
Oct 04, 2006
8.179
8.442
8.174
8.305
383,702
+0.13(+1.61%)
Oct 03, 2006
8.179
8.374
8.134
8.174
234,005
+0.00(+0.00%)
Oct 02, 2006
8.408
8.425
8.151
8.174
359,586
-0.26(-3.05%)
Sep 29, 2006
8.676
8.676
8.414
8.431
162,053
-0.22(-2.51%)
Sep 28, 2006
8.596
8.676
8.539
8.648
229,546
+0.05(+0.60%)
Sep 27, 2006
8.539
8.642
8.516
8.596
120,230
+0.05(+0.60%)
Sep 26, 2006
8.511
8.636
8.493
8.545
164,413
+0.01(+0.07%)
Sep 25, 2006
8.334
8.603
8.299
8.539
202,757
+0.21(+2.47%)
Sep 22, 2006
8.396
8.482
8.231
8.334
216,472
-0.11(-1.28%)
Sep 21, 2006
8.556
8.619
8.356
8.442
147,855
-0.06(-0.74%)
Sep 20, 2006
8.419
8.619
8.394
8.505
225,301
+0.17(+2.05%)
Sep 19, 2006
8.402
8.431
8.197
8.334
208,329
-0.08(-0.95%)
Sep 18, 2006
8.425
8.482
8.339
8.414
159,819
-0.06(-0.74%)
Sep 15, 2006
8.471
8.483
8.362
8.476
612,897
+0.06(+0.68%)
Sep 14, 2006
8.396
8.436
8.334
8.419
108,837
-0.02(-0.27%)
Sep 13, 2006
8.396
8.448
8.322
8.442
163,596
+0.07(+0.82%)
Sep 12, 2006
8.225
8.374
8.145
8.374
154,705
+0.19(+2.30%)
Sep 11, 2006
8.191
8.259
8.145
8.185
96,805
-0.07(-0.90%)
Sep 08, 2006
8.225
8.282
8.191
8.259
166,415
+0.03(+0.42%)
Sep 07, 2006
8.379
8.425
8.214
8.225
200,948
-0.21(-2.44%)
Sep 06, 2006
8.533
8.562
8.431
8.431
219,564
-0.16(-1.86%)
Sep 05, 2006
8.568
8.636
8.539
8.590
181,818
+0.06(+0.67%)
Sep 01, 2006
8.556
8.648
8.500
8.533
185,846
+0.01(+0.07%)
Aug 31, 2006
8.499
8.557
8.436
8.528
192,962
+0.09(+1.08%)
Aug 30, 2006
8.402
8.533
8.379
8.436
246,616
+0.05(+0.61%)
Aug 29, 2006
8.345
8.419
8.265
8.385
209,863
+0.01(+0.07%)
Aug 28, 2006
8.277
8.379
8.248
8.379
191,969
+0.14(+1.66%)
Aug 25, 2006
8.191
8.294
8.191
8.242
71,412
+0.01(+0.07%)
Aug 24, 2006
8.219
8.345
8.168
8.237
180,988
+0.02(+0.28%)
Aug 23, 2006
8.328
8.391
8.140
8.214
180,397
-0.09(-1.03%)
Aug 22, 2006
8.197
8.311
8.197
8.299
129,265
+0.03(+0.35%)
Aug 21, 2006
8.237
8.299
8.214
8.271
117,182
-0.06(-0.75%)
Aug 18, 2006
8.356
8.356
8.214
8.334
124,556
+0.01(+0.07%)
Aug 17, 2006
8.459
8.488
8.328
8.328
332,862
-0.13(-1.55%)
Aug 16, 2006
8.499
8.511
8.356
8.459
272,546
+0.00(+0.00%)
Aug 15, 2006
8.368
8.459
8.322
8.459
117,872
+0.26(+3.20%)
Aug 14, 2006
8.294
8.391
8.185
8.197
166,736
-0.02(-0.21%)
Aug 11, 2006
8.174
8.242
8.145
8.214
174,299
+0.00(+0.00%)
Aug 10, 2006
8.048
8.282
8.048
8.214
153,980
+0.16(+1.98%)
Aug 09, 2006
8.282
8.356
8.042
8.054
128,794
-0.14(-1.67%)
Aug 08, 2006
8.374
8.493
8.174
8.191
263,818
-0.14(-1.64%)
Aug 07, 2006
8.345
8.385
8.277
8.328
231,798
-0.08(-0.95%)
Aug 04, 2006
8.482
8.550
8.263
8.408
370,948
+0.02(+0.20%)
Aug 03, 2006
8.157
8.425
8.151
8.391
203,390
+0.15(+1.80%)
Aug 02, 2006
8.237
8.305
8.197
8.242
212,053
+0.07(+0.84%)
Aug 01, 2006
8.419
8.431
8.174
8.174
333,687
-0.33(-3.83%)
Jul 31, 2006
8.568
8.568
8.391
8.499
214,802
-0.10(-1.19%)
Jul 28, 2006
8.448
8.687
8.419
8.602
206,055
+0.22(+2.66%)
Jul 27, 2006
8.516
8.550
8.316
8.379
217,123
-0.09(-1.08%)
Jul 26, 2006
8.299
8.545
8.259
8.471
233,061
+0.13(+1.50%)
Jul 25, 2006
8.414
8.533
8.254
8.345
197,305
-0.04(-0.48%)
Jul 24, 2006
8.248
8.408
8.277
8.385
391,277
+0.14(+1.66%)
Jul 21, 2006
8.288
8.374
8.122
8.248
367,596
-0.09(-1.10%)
Jul 20, 2006
8.705
8.710
8.339
8.339
239,886
-0.33(-3.75%)
Jul 19, 2006
8.419
8.733
8.408
8.665
250,296
+0.28(+3.34%)
Jul 18, 2006
8.277
8.414
8.134
8.385
196,564
+0.18(+2.23%)
Jul 17, 2006
8.128
8.231
8.060
8.202
381,517
+0.12(+1.48%)
Jul 14, 2006
8.111
8.191
8.060
8.082
298,869
-0.02(-0.28%)
Jul 13, 2006
8.316
8.316
8.088
8.105
272,271
-0.18(-2.14%)
Jul 12, 2006
8.453
8.471
8.277
8.282
179,994
-0.21(-2.42%)
Jul 11, 2006
8.396
8.488
8.259
8.488
235,699
+0.08(+0.95%)
Jul 10, 2006
8.419
8.493
8.374
8.408
237,232
+0.04(+0.48%)
Jul 07, 2006
8.562
8.573
8.368
8.368
196,897
-0.24(-2.79%)
Jul 06, 2006
8.699
8.773
8.568
8.608
232,255
-0.07(-0.85%)
Jul 05, 2006
8.739
8.785
8.648
8.682
195,825
-0.15(-1.68%)
Jul 03, 2006
8.927
9.087
8.779
8.830
159,952
-0.11(-1.21%)
Jun 30, 2006
8.790
8.961
8.733
8.939
840,776
+0.17(+1.95%)
Jun 29, 2006
8.448
8.767
8.442
8.767
496,150
+0.39(+4.63%)
Jun 28, 2006
8.345
8.402
8.277
8.379
207,407
+0.06(+0.69%)
Jun 27, 2006
8.562
8.562
8.282
8.322
216,360
-0.24(-2.80%)
Jun 26, 2006
8.505
8.562
8.471
8.562
239,140
+0.07(+0.87%)
Jun 23, 2006
8.630
8.630
8.459
8.488
210,988
-0.20(-2.30%)
Jun 22, 2006
8.796
8.796
8.602
8.687
152,874
-0.13(-1.42%)
Jun 21, 2006
8.693
8.830
8.693
8.813
141,544
+0.13(+1.51%)
Jun 20, 2006
8.739
8.836
8.630
8.682
213,979
-0.08(-0.91%)
Jun 19, 2006
9.007
9.007
8.739
8.762
186,447
-0.23(-2.60%)
Jun 16, 2006
9.167
9.167
8.922
8.996
1,461,097
-0.19(-2.05%)
Jun 15, 2006
9.059
9.218
9.053
9.184
358,123
+0.18(+2.03%)
Jun 14, 2006
8.996
9.047
8.899
9.001
265,482
+0.03(+0.38%)
Jun 13, 2006
8.933
9.144
8.910
8.967
232,961
+0.01(+0.06%)
Jun 12, 2006
9.053
9.104
8.922
8.961
245,323
-0.12(-1.32%)
Jun 09, 2006
9.190
9.207
9.041
9.081
217,015
-0.09(-1.00%)
Jun 08, 2006
9.064
9.218
9.001
9.173
448,825
+0.08(+0.88%)
Jun 07, 2006
9.133
9.230
9.070
9.093
383,378
-0.03(-0.38%)
Jun 06, 2006
9.104
9.156
9.059
9.127
360,079
+0.02(+0.25%)
Jun 05, 2006
9.338
9.361
9.087
9.104
612,886
-0.29(-3.04%)
Jun 02, 2006
9.424
9.492
9.327
9.390
200,934
-0.03(-0.30%)
Jun 01, 2006
9.270
9.424
9.201
9.418
229,410
+0.17(+1.85%)
May 31, 2006
9.161
9.275
9.116
9.247
291,851
+0.15(+1.63%)
May 30, 2006
9.235
9.287
9.087
9.098
284,330
-0.21(-2.21%)
May 26, 2006
9.372
9.407
9.264
9.304
135,206
-0.08(-0.85%)
May 25, 2006
9.361
9.384
9.247
9.384
200,461
+0.10(+1.04%)
May 24, 2006
9.161
9.338
9.087
9.287
262,839
+0.14(+1.50%)
May 23, 2006
9.372
9.390
9.138
9.150
178,931
-0.16(-1.72%)
May 22, 2006
9.247
9.418
9.150
9.310
397,271
-0.01(-0.06%)
May 19, 2006
9.156
9.390
9.138
9.315
302,676
+0.14(+1.49%)
May 18, 2006
9.350
9.350
9.150
9.178
257,346
-0.11(-1.23%)
May 17, 2006
9.144
9.310
9.036
9.293
477,685
+0.07(+0.81%)
May 16, 2006
9.264
9.270
9.161
9.218
184,353
+0.01(+0.06%)
May 15, 2006
9.133
9.270
9.047
9.213
704,115
+0.09(+0.94%)
May 12, 2006
9.133
9.190
9.070
9.127
418,804
+0.01(+0.13%)
May 11, 2006
9.452
9.452
9.093
9.116
375,822
-0.31(-3.33%)
May 10, 2006
9.498
9.578
9.384
9.430
165,364
-0.07(-0.72%)
May 09, 2006
9.418
9.527
9.407
9.498
128,743
+0.06(+0.67%)
May 08, 2006
9.498
9.515
9.424
9.435
137,953
-0.12(-1.25%)
May 05, 2006
9.424
9.572
9.424
9.555
252,945
+0.11(+1.21%)
May 04, 2006
9.293
9.447
9.275
9.441
208,260
+0.11(+1.22%)
May 03, 2006
9.224
9.361
9.167
9.327
202,670
+0.07(+0.80%)
May 02, 2006
9.195
9.253
9.127
9.253
201,189
+0.05(+0.56%)
May 01, 2006
9.338
9.401
9.133
9.201
399,168
-0.11(-1.23%)
Apr 28, 2006
9.275
9.372
9.241
9.315
199,196
-0.01(-0.12%)
Apr 27, 2006
9.275
9.544
9.218
9.327
219,289
+0.01(+0.12%)
Apr 26, 2006
9.293
9.390
9.247
9.315
155,418
+0.01(+0.12%)
Apr 25, 2006
9.384
9.384
9.207
9.304
331,762
-0.02(-0.24%)
Apr 24, 2006
9.475
9.481
9.293
9.327
467,326
-0.38(-3.88%)
Apr 21, 2006
9.846
9.846
9.589
9.704
328,589
+0.06(+0.59%)
Apr 20, 2006
9.761
9.783
9.624
9.646
209,380
-0.13(-1.34%)
Apr 19, 2006
9.818
9.827
9.675
9.778
275,647
-0.01(-0.12%)
Apr 18, 2006
9.481
9.789
9.487
9.789
515,657
+0.31(+3.25%)
Apr 17, 2006
9.350
9.481
9.338
9.481
264,249
+0.11(+1.22%)
Apr 13, 2006
9.235
9.407
9.190
9.367
127,536
+0.10(+1.11%)
Apr 12, 2006
9.190
9.264
9.150
9.264
104,167
+0.07(+0.81%)
Apr 11, 2006
9.218
9.264
9.133
9.190
181,107
+0.00(+0.00%)
Apr 10, 2006
9.247
9.258
9.116
9.190
219,578
-0.03(-0.37%)
Apr 07, 2006
9.549
9.589
9.053
9.224
280,712
-0.26(-2.77%)
Apr 06, 2006
9.538
9.549
9.390
9.487
136,171
-0.05(-0.54%)
Apr 05, 2006
9.561
9.572
9.361
9.538
199,371
-0.02(-0.24%)
Apr 04, 2006
9.504
9.669
9.441
9.561
108,578
+0.04(+0.42%)
Apr 03, 2006
9.761
9.761
9.487
9.521
206,925
-0.24(-2.46%)
Mar 31, 2006
9.698
9.772
9.624
9.761
264,424
+0.07(+0.77%)
Mar 30, 2006
9.778
9.778
9.606
9.686
108,307
-0.07(-0.70%)
Mar 29, 2006
9.464
9.761
9.390
9.755
201,598
+0.34(+3.64%)
Mar 28, 2006
9.475
9.509
9.355
9.412
123,708
-0.07(-0.72%)
Mar 27, 2006
9.669
9.669
9.395
9.481
172,212
-0.21(-2.18%)
Mar 24, 2006
9.601
9.692
9.515
9.692
94,876
+0.09(+0.95%)
Mar 23, 2006
9.646
9.646
9.475
9.601
76,735
-0.03(-0.36%)
Mar 22, 2006
9.418
9.646
9.418
9.635
136,126
+0.21(+2.24%)
Mar 21, 2006
9.646
9.738
9.401
9.424
204,169
-0.26(-2.65%)
Mar 20, 2006
9.681
9.698
9.561
9.681
150,714
+0.02(+0.24%)
Mar 17, 2006
9.629
9.778
9.509
9.658
820,199
+0.07(+0.77%)
Mar 16, 2006
9.646
9.732
9.538
9.584
274,641
-0.12(-1.24%)
Mar 15, 2006
9.572
9.721
9.435
9.704
366,254
+0.16(+1.67%)
Mar 14, 2006
9.401
9.561
9.367
9.544
232,134
+0.14(+1.52%)
Mar 13, 2006
9.515
9.641
9.384
9.401
274,613
-0.09(-0.96%)
Mar 10, 2006
9.355
9.498
9.321
9.492
104,041
+0.15(+1.59%)
Mar 09, 2006
9.378
9.418
9.327
9.344
176,853
-0.03(-0.37%)
Mar 08, 2006
9.418
9.487
9.344
9.378
174,001
-0.02(-0.24%)
Mar 07, 2006
9.469
9.509
9.361
9.401
163,277
-0.10(-1.02%)
Mar 06, 2006
9.595
9.595
9.418
9.498
171,841
-0.07(-0.72%)
Mar 03, 2006
9.509
9.686
9.424
9.567
188,472
+0.01(+0.12%)
Mar 02, 2006
9.766
9.766
9.424
9.555
191,794
-0.23(-2.33%)
Mar 01, 2006
9.561
9.795
9.492
9.783
339,244
+0.25(+2.57%)
Feb 28, 2006
9.698
9.664
9.475
9.538
170,320
-0.16(-1.65%)
Feb 27, 2006
9.606
9.726
9.589
9.698
144,715
+0.10(+1.01%)
Feb 24, 2006
9.424
9.618
9.395
9.601
526,386
+0.02(+0.24%)
Feb 23, 2006
9.641
9.704
9.521
9.578
146,629
-0.07(-0.71%)
Feb 22, 2006
9.509
9.698
9.492
9.646
191,315
+0.13(+1.38%)
Feb 21, 2006
9.652
9.698
9.475
9.515
136,790
-0.14(-1.42%)
Feb 17, 2006
9.835
9.835
9.646
9.652
139,081
-0.14(-1.40%)
Feb 16, 2006
9.806
9.875
9.732
9.789
240,191
+0.04(+0.41%)
Feb 15, 2006
9.818
9.840
9.692
9.749
184,013
-0.05(-0.47%)
Feb 14, 2006
9.412
9.806
9.395
9.795
351,144
+0.42(+4.51%)
Feb 13, 2006
9.361
9.441
9.304
9.372
214,779
-0.03(-0.36%)
Feb 10, 2006
9.350
9.469
9.258
9.407
216,430
+0.09(+0.98%)
Feb 09, 2006
9.430
9.464
9.310
9.315
238,651
-0.05(-0.49%)
Feb 08, 2006
9.344
9.418
9.298
9.361
325,917
+0.06(+0.68%)
Feb 07, 2006
9.464
9.572
9.281
9.298
306,434
-0.14(-1.45%)
Feb 06, 2006
9.595
9.595
9.372
9.435
168,186
-0.11(-1.20%)
Feb 03, 2006
9.492
9.618
9.367
9.549
135,663
+0.11(+1.21%)
Feb 02, 2006
9.567
9.567
9.304
9.435
232,602
-0.10(-1.08%)
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.