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
Matrix Service Company
(NQ:
MTRX
)
10.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2010
10.47
10.86
10.09
10.09
207,288
-0.32(-3.07%)
Jan 28, 2010
10.66
10.66
9.990
10.41
201,940
-0.20(-1.89%)
Jan 27, 2010
10.35
10.66
10.35
10.61
176,699
+0.17(+1.63%)
Jan 26, 2010
10.45
10.75
10.12
10.44
136,469
-0.03(-0.29%)
Jan 25, 2010
10.62
10.73
10.26
10.47
84,546
-0.08(-0.76%)
Jan 22, 2010
10.94
10.94
10.46
10.55
116,906
-0.37(-3.39%)
Jan 21, 2010
11.10
11.15
10.90
10.92
222,420
-0.11(-1.00%)
Jan 20, 2010
11.09
11.09
10.91
11.03
151,952
-0.19(-1.69%)
Jan 19, 2010
11.02
11.33
10.98
11.22
139,538
+0.23(+2.09%)
Jan 15, 2010
11.23
10.99
10.99
10.99
306,800
-0.20(-1.79%)
Jan 14, 2010
11.30
11.37
11.05
11.19
74,273
-0.13(-1.15%)
Jan 13, 2010
11.23
11.37
10.98
11.32
94,072
+0.16(+1.43%)
Jan 12, 2010
11.28
11.28
11.00
11.16
105,759
-0.18(-1.59%)
Jan 11, 2010
11.52
11.52
11.25
11.34
107,684
-0.15(-1.31%)
Jan 08, 2010
11.20
11.51
11.13
11.49
177,489
+0.24(+2.13%)
Jan 07, 2010
11.20
11.36
11.13
11.25
193,058
+0.05(+0.45%)
Jan 06, 2010
10.89
11.22
10.76
11.20
155,837
+0.32(+2.94%)
Jan 05, 2010
10.95
11.00
10.73
10.88
170,358
-0.06(-0.55%)
Jan 04, 2010
10.82
11.02
10.66
10.94
166,771
+0.29(+2.72%)
Dec 31, 2009
10.66
10.65
10.65
10.65
110,700
-0.03(-0.28%)
Dec 30, 2009
10.44
10.68
10.40
10.68
110,908
+0.22(+2.10%)
Dec 29, 2009
10.59
10.60
10.31
10.46
331,884
-0.07(-0.66%)
Dec 28, 2009
10.57
10.57
10.40
10.53
68,373
-0.02(-0.19%)
Dec 24, 2009
10.56
10.62
10.44
10.55
19,857
+0.03(+0.29%)
Dec 23, 2009
10.59
10.59
10.18
10.52
157,514
-0.03(-0.28%)
Dec 22, 2009
10.32
10.61
10.16
10.55
304,520
+0.28(+2.73%)
Dec 21, 2009
9.880
10.38
9.700
10.27
313,923
+0.42(+4.26%)
Dec 18, 2009
9.590
9.850
9.245
9.850
466,234
+0.39(+4.12%)
Dec 17, 2009
9.520
9.730
9.400
9.460
138,885
-0.11(-1.15%)
Dec 16, 2009
9.580
9.760
9.520
9.570
332,601
+0.11(+1.16%)
Dec 15, 2009
9.310
9.640
9.200
9.460
179,448
+0.17(+1.83%)
Dec 14, 2009
9.230
9.320
9.110
9.290
74,137
+0.19(+2.09%)
Dec 11, 2009
8.840
9.120
8.800
9.100
120,188
+0.29(+3.29%)
Dec 10, 2009
8.940
9.070
8.790
8.810
122,377
-0.13(-1.45%)
Dec 09, 2009
8.950
9.010
8.800
8.940
157,605
+0.01(+0.11%)
Dec 08, 2009
9.120
9.230
8.810
8.930
154,080
-0.32(-3.46%)
Dec 07, 2009
9.340
9.340
9.084
9.250
114,435
-0.07(-0.75%)
Dec 04, 2009
9.100
9.660
9.100
9.320
202,423
+0.44(+4.95%)
Dec 03, 2009
8.810
9.400
8.790
8.880
268,454
+0.15(+1.72%)
Dec 02, 2009
8.810
8.930
8.610
8.730
193,573
-0.10(-1.13%)
Dec 01, 2009
8.700
8.860
8.660
8.830
145,752
+0.27(+3.15%)
Nov 30, 2009
8.650
8.650
8.450
8.560
236,614
-0.08(-0.93%)
Nov 27, 2009
8.750
8.960
8.640
8.640
72,654
-0.47(-5.16%)
Nov 25, 2009
9.280
9.360
8.980
9.110
107,478
-0.16(-1.73%)
Nov 24, 2009
9.300
9.330
9.210
9.270
146,994
-0.05(-0.54%)
Nov 23, 2009
9.110
9.480
9.110
9.320
171,814
+0.33(+3.67%)
Nov 20, 2009
8.950
9.200
8.860
8.990
96,379
-0.06(-0.66%)
Nov 19, 2009
9.190
9.240
9.010
9.050
182,731
-0.19(-2.06%)
Nov 18, 2009
9.410
9.570
9.050
9.240
99,962
-0.20(-2.12%)
Nov 17, 2009
9.430
9.510
9.220
9.440
108,158
-0.07(-0.74%)
Nov 16, 2009
9.540
9.700
9.390
9.510
203,091
+0.08(+0.85%)
Nov 13, 2009
9.120
9.430
8.950
9.430
144,676
+0.33(+3.63%)
Nov 12, 2009
9.530
9.530
9.070
9.100
83,299
-0.48(-5.01%)
Nov 11, 2009
9.400
9.590
9.330
9.580
104,523
+0.31(+3.34%)
Nov 10, 2009
9.520
9.560
9.050
9.270
338,202
-0.34(-3.54%)
Nov 09, 2009
9.610
9.750
9.480
9.610
112,828
+0.13(+1.37%)
Nov 06, 2009
9.320
9.520
9.220
9.480
100,348
+0.00(+0.00%)
Nov 05, 2009
9.150
9.560
9.150
9.480
202,491
+0.29(+3.16%)
Nov 04, 2009
9.610
9.680
9.170
9.190
233,914
-0.29(-3.06%)
Nov 03, 2009
8.500
9.800
8.260
9.480
558,323
+0.70(+7.97%)
Nov 02, 2009
8.990
9.100
8.600
8.780
223,459
-0.09(-1.01%)
Oct 30, 2009
9.170
9.240
8.660
8.870
216,114
-0.41(-4.42%)
Oct 29, 2009
9.040
9.300
9.040
9.280
94,021
+0.37(+4.15%)
Oct 28, 2009
9.320
9.450
8.880
8.910
191,112
-0.40(-4.30%)
Oct 27, 2009
9.430
9.690
9.270
9.310
203,318
-0.11(-1.17%)
Oct 26, 2009
9.570
9.960
9.400
9.420
176,798
-0.14(-1.46%)
Oct 23, 2009
9.560
9.850
9.500
9.560
274,714
-0.07(-0.73%)
Oct 22, 2009
9.670
9.780
9.581
9.630
297,245
-0.03(-0.31%)
Oct 21, 2009
9.910
9.960
9.640
9.660
303,874
-0.31(-3.11%)
Oct 20, 2009
10.21
10.33
9.880
9.970
158,897
-0.26(-2.54%)
Oct 19, 2009
10.16
10.28
10.03
10.23
138,033
+0.15(+1.49%)
Oct 16, 2009
10.44
10.50
10.06
10.08
185,709
-0.43(-4.09%)
Oct 15, 2009
10.34
10.51
10.26
10.51
148,846
+0.11(+1.06%)
Oct 14, 2009
10.38
10.48
10.31
10.40
210,858
+0.19(+1.86%)
Oct 13, 2009
10.17
10.33
9.960
10.21
183,657
+0.04(+0.39%)
Oct 12, 2009
10.25
10.31
10.16
10.17
141,378
-0.06(-0.59%)
Oct 09, 2009
10.17
10.41
10.04
10.23
198,669
+0.08(+0.79%)
Oct 08, 2009
10.26
10.48
10.11
10.15
256,852
-0.05(-0.49%)
Oct 07, 2009
10.10
10.26
10.03
10.20
190,603
+0.04(+0.39%)
Oct 06, 2009
10.24
10.37
10.09
10.16
235,101
+0.01(+0.10%)
Oct 05, 2009
10.26
10.42
10.06
10.15
248,385
-0.05(-0.49%)
Oct 02, 2009
10.24
10.37
10.13
10.20
251,353
-0.20(-1.92%)
Oct 01, 2009
10.83
10.94
10.40
10.40
190,690
-0.47(-4.32%)
Sep 30, 2009
11.10
11.24
10.67
10.87
215,212
-0.18(-1.63%)
Sep 29, 2009
11.00
11.20
10.90
11.05
194,771
+0.05(+0.45%)
Sep 28, 2009
10.84
11.05
10.62
11.00
149,965
+0.18(+1.66%)
Sep 25, 2009
10.84
10.88
10.66
10.82
103,323
-0.03(-0.28%)
Sep 24, 2009
11.00
11.11
10.55
10.85
147,558
-0.15(-1.36%)
Sep 23, 2009
11.11
11.24
10.97
11.00
296,485
-0.11(-0.99%)
Sep 22, 2009
11.16
11.27
10.86
11.11
356,719
+0.09(+0.82%)
Sep 21, 2009
10.97
11.29
10.96
11.02
80,595
-0.05(-0.45%)
Sep 18, 2009
10.75
11.09
10.75
11.07
391,037
+0.35(+3.26%)
Sep 17, 2009
10.98
11.20
10.47
10.72
469,785
-0.38(-3.42%)
Sep 16, 2009
11.39
11.53
11.07
11.10
291,920
-0.20(-1.77%)
Sep 15, 2009
10.75
11.38
10.54
11.30
359,775
+0.60(+5.61%)
Sep 14, 2009
10.53
10.87
10.38
10.70
172,197
+0.12(+1.13%)
Sep 11, 2009
10.50
10.75
10.31
10.58
223,326
+0.07(+0.67%)
Sep 10, 2009
10.64
10.81
10.15
10.51
237,983
-0.09(-0.85%)
Sep 09, 2009
10.52
10.74
10.40
10.60
309,251
+0.10(+0.95%)
Sep 08, 2009
10.54
10.56
10.22
10.50
137,084
+0.11(+1.06%)
Sep 04, 2009
10.36
11.04
10.02
10.39
154,725
-0.03(-0.29%)
Sep 03, 2009
10.67
10.67
10.20
10.42
94,463
-0.13(-1.23%)
Sep 02, 2009
10.39
10.78
10.35
10.55
92,959
+0.12(+1.15%)
Sep 01, 2009
11.01
11.30
10.35
10.43
135,795
-0.59(-5.35%)
Aug 31, 2009
11.39
11.39
10.95
11.02
194,108
-0.54(-4.67%)
Aug 28, 2009
11.64
11.74
11.24
11.56
78,230
+0.01(+0.09%)
Aug 27, 2009
11.44
11.70
11.16
11.55
116,650
+0.14(+1.23%)
Aug 26, 2009
11.27
11.60
11.03
11.41
192,243
+0.15(+1.33%)
Aug 25, 2009
11.71
11.89
11.24
11.26
108,201
-0.41(-3.51%)
Aug 24, 2009
11.78
11.89
11.23
11.67
119,559
-0.07(-0.60%)
Aug 21, 2009
11.51
11.78
11.27
11.74
186,764
+0.39(+3.44%)
Aug 20, 2009
11.18
11.49
11.05
11.35
124,961
+0.12(+1.07%)
Aug 19, 2009
11.15
11.43
11.07
11.23
127,458
-0.07(-0.62%)
Aug 18, 2009
11.20
11.40
11.10
11.30
207,295
+0.15(+1.35%)
Aug 17, 2009
11.06
11.36
10.87
11.15
313,827
-0.21(-1.85%)
Aug 14, 2009
11.34
11.46
11.00
11.36
322,494
+0.00(+0.00%)
Aug 13, 2009
11.06
11.39
10.84
11.36
193,028
+0.38(+3.46%)
Aug 12, 2009
10.31
11.20
10.31
10.98
210,246
+0.70(+6.81%)
Aug 11, 2009
10.64
10.76
10.18
10.28
67,582
-0.47(-4.37%)
Aug 10, 2009
10.28
10.79
10.21
10.75
93,579
+0.42(+4.07%)
Aug 07, 2009
10.25
10.48
10.15
10.33
182,433
+0.26(+2.58%)
Aug 06, 2009
10.39
10.45
9.980
10.07
129,517
-0.32(-3.08%)
Aug 05, 2009
10.65
10.75
10.20
10.39
232,266
-0.10(-0.95%)
Aug 04, 2009
10.20
10.50
9.760
10.49
542,444
+0.14(+1.35%)
Aug 03, 2009
10.21
10.55
9.990
10.35
186,040
+0.21(+2.07%)
Jul 31, 2009
9.860
10.18
9.710
10.14
162,673
+0.20(+2.01%)
Jul 30, 2009
10.04
10.21
9.850
9.940
209,652
+0.02(+0.20%)
Jul 29, 2009
9.790
9.980
9.620
9.920
186,637
+0.03(+0.30%)
Jul 28, 2009
10.10
10.30
9.690
9.890
201,354
-0.35(-3.42%)
Jul 27, 2009
10.30
10.55
10.09
10.24
306,294
+0.09(+0.89%)
Jul 24, 2009
9.800
10.19
9.790
10.15
221,390
+0.25(+2.53%)
Jul 23, 2009
9.540
10.13
9.524
9.900
298,688
+0.31(+3.23%)
Jul 22, 2009
9.720
10.04
9.190
9.590
282,493
-0.19(-1.94%)
Jul 21, 2009
10.04
10.16
9.590
9.780
344,415
-0.22(-2.20%)
Jul 20, 2009
10.75
10.95
9.840
10.00
388,502
-0.65(-6.10%)
Jul 17, 2009
10.35
10.72
10.34
10.65
179,297
+0.33(+3.20%)
Jul 16, 2009
10.19
10.48
10.19
10.32
130,897
+0.02(+0.19%)
Jul 15, 2009
10.34
10.66
10.13
10.30
312,003
+0.17(+1.68%)
Jul 14, 2009
10.01
10.29
9.970
10.13
128,302
+0.20(+2.01%)
Jul 13, 2009
9.800
9.940
9.530
9.930
161,952
+0.10(+1.02%)
Jul 10, 2009
9.820
9.930
9.670
9.830
106,836
-0.08(-0.81%)
Jul 09, 2009
10.04
10.28
9.870
9.910
147,702
-0.02(-0.20%)
Jul 08, 2009
10.53
10.62
9.800
9.930
263,527
-0.57(-5.43%)
Jul 07, 2009
11.01
11.16
10.40
10.50
253,687
-0.46(-4.20%)
Jul 06, 2009
10.97
10.99
10.60
10.96
206,389
-0.21(-1.88%)
Jul 02, 2009
11.43
11.66
11.05
11.17
164,217
-0.54(-4.61%)
Jul 01, 2009
11.63
11.99
11.58
11.71
190,326
+0.23(+2.00%)
Jun 30, 2009
11.59
11.82
11.33
11.48
102,319
-0.06(-0.52%)
Jun 29, 2009
11.39
11.77
11.16
11.54
168,235
+0.15(+1.32%)
Jun 26, 2009
11.25
11.52
11.03
11.39
1,090,327
+0.00(+0.00%)
Jun 25, 2009
11.09
11.40
10.83
11.39
183,151
+0.25(+2.24%)
Jun 24, 2009
11.06
11.26
10.78
11.14
238,550
+0.15(+1.36%)
Jun 23, 2009
10.76
11.25
10.55
10.99
228,723
+0.33(+3.10%)
Jun 22, 2009
11.41
11.41
10.56
10.66
325,584
-0.92(-7.94%)
Jun 19, 2009
11.75
12.25
11.55
11.58
324,079
+0.05(+0.43%)
Jun 18, 2009
11.87
12.23
11.26
11.53
201,411
-0.40(-3.35%)
Jun 17, 2009
12.23
12.23
11.52
11.93
178,917
-0.31(-2.53%)
Jun 16, 2009
13.02
13.12
12.15
12.24
214,797
-0.63(-4.90%)
Jun 15, 2009
12.88
13.05
12.46
12.87
279,150
-0.14(-1.08%)
Jun 12, 2009
12.81
13.03
12.57
13.01
168,331
+0.11(+0.85%)
Jun 11, 2009
12.96
13.15
12.80
12.90
178,050
+0.02(+0.16%)
Jun 10, 2009
12.55
12.98
12.31
12.88
459,372
+0.48(+3.87%)
Jun 09, 2009
12.45
12.64
12.33
12.40
148,727
+0.08(+0.65%)
Jun 08, 2009
12.40
12.56
12.06
12.32
528,486
-0.44(-3.45%)
Jun 05, 2009
12.99
13.21
12.60
12.76
231,711
-0.01(-0.08%)
Jun 04, 2009
12.75
13.00
12.33
12.77
423,758
+0.14(+1.11%)
Jun 03, 2009
12.39
12.63
11.83
12.63
326,229
+0.07(+0.56%)
Jun 02, 2009
12.03
12.75
11.00
12.56
421,663
+0.49(+4.06%)
Jun 01, 2009
11.62
12.48
11.57
12.07
622,684
+0.75(+6.63%)
May 29, 2009
10.70
11.41
10.70
11.32
268,550
+0.78(+7.40%)
May 28, 2009
10.29
10.63
9.990
10.54
86,514
+0.22(+2.13%)
May 27, 2009
10.41
10.63
10.14
10.32
137,127
-0.14(-1.34%)
May 26, 2009
9.810
10.55
9.660
10.46
225,986
+0.50(+5.02%)
May 22, 2009
9.990
10.05
9.830
9.960
144,464
+0.02(+0.20%)
May 21, 2009
9.730
10.02
9.200
9.940
212,428
+0.02(+0.20%)
May 20, 2009
9.750
10.11
9.700
9.920
315,599
+0.29(+3.01%)
May 19, 2009
9.370
9.750
9.350
9.630
211,746
+0.29(+3.10%)
May 18, 2009
8.910
9.430
8.850
9.340
127,425
+0.55(+6.26%)
May 15, 2009
9.100
9.135
8.700
8.790
196,978
-0.27(-2.98%)
May 14, 2009
8.780
9.480
8.280
9.060
176,649
+0.27(+3.07%)
May 13, 2009
9.780
9.850
8.780
8.790
279,445
-1.11(-11.21%)
May 12, 2009
10.28
10.35
9.660
9.900
261,090
-0.32(-3.13%)
May 11, 2009
10.39
10.39
9.990
10.22
234,444
-0.33(-3.13%)
May 08, 2009
10.01
10.82
9.950
10.55
281,765
+0.63(+6.35%)
May 07, 2009
10.35
10.47
9.700
9.920
200,347
-0.22(-2.17%)
May 06, 2009
10.04
10.45
10.00
10.14
257,705
+0.27(+2.74%)
May 05, 2009
9.970
10.19
9.760
9.870
383,690
-0.13(-1.30%)
May 04, 2009
10.00
10.10
9.760
10.00
365,437
+0.26(+2.67%)
May 01, 2009
9.680
10.00
9.590
9.740
378,925
+0.16(+1.67%)
Apr 30, 2009
9.880
10.02
9.560
9.580
377,286
-0.24(-2.44%)
Apr 29, 2009
9.500
9.950
9.500
9.820
219,813
+0.41(+4.36%)
Apr 28, 2009
9.120
9.700
9.120
9.410
220,112
+0.20(+2.17%)
Apr 27, 2009
9.160
9.450
8.720
9.210
225,260
-0.15(-1.60%)
Apr 24, 2009
9.200
9.540
9.200
9.360
203,462
+0.26(+2.86%)
Apr 23, 2009
9.210
9.440
8.870
9.100
287,532
-0.03(-0.33%)
Apr 22, 2009
9.150
9.510
9.020
9.130
272,379
-0.01(-0.11%)
Apr 21, 2009
8.280
9.200
8.260
9.140
285,575
+0.82(+9.86%)
Apr 20, 2009
8.960
9.000
8.228
8.320
241,162
-0.77(-8.47%)
Apr 17, 2009
8.750
9.250
8.750
9.090
235,584
+0.39(+4.48%)
Apr 16, 2009
8.390
8.800
8.115
8.700
324,111
+0.44(+5.33%)
Apr 15, 2009
7.820
8.430
7.810
8.260
324,747
+0.35(+4.42%)
Apr 14, 2009
8.230
8.230
7.760
7.910
724,994
-0.48(-5.72%)
Apr 13, 2009
8.120
8.480
7.840
8.390
541,735
+0.12(+1.45%)
Apr 09, 2009
7.900
8.290
7.250
8.270
1,388,626
-0.29(-3.39%)
Apr 08, 2009
8.250
8.570
8.210
8.560
304,816
+0.33(+4.01%)
Apr 07, 2009
8.250
8.550
8.000
8.230
432,114
-0.16(-1.91%)
Apr 06, 2009
9.370
9.370
8.300
8.390
778,619
-1.36(-13.95%)
Apr 03, 2009
9.210
9.790
9.210
9.750
434,671
+0.60(+6.56%)
Apr 02, 2009
8.410
9.300
8.170
9.150
1,176,193
+0.97(+11.86%)
Apr 01, 2009
8.130
8.500
7.750
8.180
443,811
-0.04(-0.49%)
Mar 31, 2009
8.310
8.690
8.210
8.220
199,212
+0.05(+0.61%)
Mar 30, 2009
8.440
8.630
7.940
8.170
309,947
-0.76(-8.51%)
Mar 26, 2009
8.760
9.030
8.503
8.930
433,133
+0.19(+2.17%)
Mar 25, 2009
9.240
9.460
8.400
8.740
380,704
-0.09(-1.02%)
Mar 24, 2009
8.890
9.250
8.545
8.830
325,746
-0.21(-2.32%)
Mar 23, 2009
8.789
9.120
8.310
9.040
313,400
+0.90(+11.06%)
Mar 20, 2009
8.470
8.680
7.880
8.140
485,772
-0.24(-2.86%)
Mar 19, 2009
8.380
8.840
8.300
8.380
193,075
+0.17(+2.07%)
Mar 18, 2009
7.900
8.410
7.690
8.210
330,529
+0.24(+3.01%)
Mar 17, 2009
7.280
8.310
7.000
7.970
384,814
+0.76(+10.54%)
Mar 16, 2009
7.270
7.455
7.150
7.210
294,271
+0.01(+0.14%)
Mar 13, 2009
7.260
7.410
7.000
7.200
284,145
-0.05(-0.69%)
Mar 12, 2009
6.720
7.340
6.410
7.250
361,898
+0.52(+7.73%)
Mar 11, 2009
6.780
6.990
6.600
6.730
210,665
+0.03(+0.45%)
Mar 10, 2009
6.390
6.850
6.340
6.700
340,670
+0.42(+6.69%)
Mar 09, 2009
6.040
6.460
6.030
6.280
255,198
+0.17(+2.78%)
Mar 06, 2009
6.070
6.330
5.890
6.110
276,265
+0.10(+1.66%)
Mar 05, 2009
6.440
6.610
5.915
6.010
310,964
-0.59(-8.94%)
Mar 04, 2009
6.300
6.710
6.210
6.600
349,159
+0.20(+3.12%)
Mar 02, 2009
6.830
6.860
6.280
6.400
274,551
-0.56(-8.05%)
Feb 27, 2009
6.600
7.220
6.570
6.960
432,025
+0.22(+3.26%)
Feb 26, 2009
6.950
7.150
6.740
6.740
525,056
-0.13(-1.89%)
Feb 25, 2009
7.470
7.470
6.850
6.870
501,191
-0.56(-7.54%)
Feb 24, 2009
7.070
7.520
6.940
7.430
408,173
+0.40(+5.69%)
Feb 23, 2009
7.460
7.670
6.900
7.030
393,301
-0.27(-3.70%)
Feb 20, 2009
7.360
7.680
7.170
7.300
292,116
-0.23(-3.05%)
Feb 19, 2009
7.370
7.620
7.120
7.530
430,750
+0.24(+3.29%)
Feb 18, 2009
7.530
7.800
6.940
7.290
677,541
-0.11(-1.49%)
Feb 17, 2009
6.910
7.480
6.850
7.400
680,148
+0.28(+3.93%)
Feb 13, 2009
6.610
7.180
6.600
7.120
463,967
+0.50(+7.55%)
Feb 12, 2009
6.480
6.660
6.110
6.620
368,753
+0.52(+8.52%)
Feb 11, 2009
5.850
6.320
5.840
6.100
238,834
+0.31(+5.35%)
Feb 10, 2009
6.170
6.290
5.700
5.790
345,869
-0.41(-6.61%)
Feb 09, 2009
6.100
6.470
5.760
6.200
268,575
+0.08(+1.31%)
Feb 06, 2009
5.430
6.230
5.410
6.120
543,462
+0.68(+12.50%)
Feb 05, 2009
5.230
5.510
5.230
5.440
313,322
+0.17(+3.23%)
Feb 04, 2009
5.240
5.420
5.210
5.270
283,217
+0.03(+0.57%)
Feb 03, 2009
5.140
5.510
5.130
5.240
324,124
+0.14(+2.75%)
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.