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
Amazon.com
(NQ:
AMZN
)
191.60
+1.73 (+0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
6.489
6.592
6.207
6.271
589,579,520
-0.03(-0.49%)
Jan 28, 2010
6.221
6.360
6.140
6.301
541,702,336
+0.16(+2.67%)
Jan 27, 2010
6.051
6.167
5.940
6.138
294,954,848
+0.16(+2.74%)
Jan 26, 2010
6.028
6.149
5.953
5.974
191,179,376
-0.04(-0.69%)
Jan 25, 2010
6.105
6.114
5.906
6.016
240,477,712
-0.06(-0.92%)
Jan 22, 2010
6.280
6.383
6.038
6.072
231,556,352
-0.26(-4.10%)
Jan 21, 2010
6.363
6.407
6.250
6.331
199,410,656
+0.04(+0.67%)
Jan 20, 2010
6.356
6.460
6.254
6.289
181,492,432
-0.09(-1.43%)
Jan 19, 2010
6.310
6.400
6.216
6.380
177,863,872
+0.02(+0.37%)
Jan 15, 2010
6.459
6.357
6.357
6.357
307,529,984
-0.01(-0.16%)
Jan 14, 2010
6.457
6.519
6.320
6.367
195,523,616
-0.09(-1.36%)
Jan 13, 2010
6.395
6.486
6.287
6.455
214,463,040
+0.09(+1.38%)
Jan 12, 2010
6.449
6.491
6.327
6.367
181,868,992
-0.15(-2.27%)
Jan 11, 2010
6.631
6.640
6.460
6.515
175,587,136
-0.16(-2.41%)
Jan 08, 2010
6.528
6.684
6.452
6.676
196,676,576
+0.18(+2.71%)
Jan 07, 2010
6.601
6.616
6.440
6.500
220,462,576
-0.11(-1.70%)
Jan 06, 2010
6.730
6.737
6.582
6.612
143,574,624
-0.12(-1.81%)
Jan 05, 2010
6.671
6.774
6.590
6.734
177,040,112
+0.04(+0.59%)
Jan 04, 2010
6.812
6.830
6.657
6.695
151,997,856
-0.03(-0.46%)
Dec 31, 2009
6.854
6.726
6.726
6.726
90,460,000
-0.10(-1.44%)
Dec 30, 2009
6.920
6.920
6.764
6.824
138,263,264
-0.15(-2.09%)
Dec 29, 2009
7.064
7.129
6.928
6.971
168,010,240
+0.01(+0.07%)
Dec 28, 2009
6.987
7.099
6.926
6.965
175,278,320
+0.04(+0.61%)
Dec 24, 2009
6.960
6.985
6.877
6.923
102,575,536
-0.02(-0.34%)
Dec 23, 2009
6.740
6.952
6.718
6.947
190,932,896
+0.26(+3.88%)
Dec 22, 2009
6.688
6.800
6.633
6.688
164,159,184
+0.05(+0.72%)
Dec 21, 2009
6.524
6.660
6.510
6.639
189,408,256
+0.22(+3.35%)
Dec 18, 2009
6.396
6.439
6.282
6.424
192,107,152
+0.08(+1.24%)
Dec 17, 2009
6.468
6.504
6.345
6.346
169,542,480
-0.07(-1.13%)
Dec 16, 2009
6.546
6.572
6.383
6.418
204,967,840
-0.09(-1.44%)
Dec 15, 2009
6.538
6.623
6.480
6.511
148,581,520
-0.06(-0.88%)
Dec 14, 2009
6.511
6.630
6.468
6.569
200,151,744
-0.14(-2.06%)
Dec 11, 2009
6.803
6.814
6.660
6.707
161,027,280
-0.06(-0.91%)
Dec 10, 2009
6.620
6.809
6.620
6.769
226,874,064
+0.20(+3.10%)
Dec 09, 2009
6.730
6.736
6.491
6.566
252,355,920
-0.14(-2.09%)
Dec 08, 2009
6.715
6.804
6.644
6.705
160,055,904
-0.00(-0.07%)
Dec 07, 2009
6.900
6.950
6.692
6.710
156,739,536
-0.17(-2.45%)
Dec 04, 2009
7.171
7.173
6.755
6.879
296,546,048
-0.18(-2.54%)
Dec 03, 2009
7.181
7.295
7.038
7.059
330,267,040
-0.05(-0.76%)
Dec 02, 2009
6.957
7.133
6.948
7.112
234,968,784
+0.19(+2.71%)
Dec 01, 2009
6.847
6.968
6.787
6.925
192,801,584
+0.13(+1.91%)
Nov 30, 2009
6.609
6.804
6.608
6.795
202,389,136
+0.21(+3.17%)
Nov 27, 2009
6.515
6.650
6.494
6.587
88,451,336
-0.11(-1.71%)
Nov 25, 2009
6.665
6.710
6.620
6.702
101,528,936
+0.05(+0.82%)
Nov 24, 2009
6.678
6.716
6.611
6.647
146,307,040
-0.00(-0.05%)
Nov 23, 2009
6.553
6.650
6.550
6.650
136,792,416
+0.17(+2.58%)
Nov 20, 2009
6.388
6.500
6.370
6.483
133,110,896
+0.03(+0.52%)
Nov 19, 2009
6.527
6.527
6.424
6.449
119,962,440
-0.12(-1.75%)
Nov 18, 2009
6.545
6.571
6.476
6.564
104,269,600
+0.00(+0.03%)
Nov 17, 2009
6.570
6.593
6.466
6.562
154,959,840
-0.02(-0.26%)
Nov 16, 2009
6.606
6.728
6.549
6.580
179,318,800
-0.07(-1.04%)
Nov 13, 2009
6.543
6.649
6.487
6.649
147,664,256
+0.12(+1.87%)
Nov 12, 2009
6.499
6.607
6.499
6.527
144,182,992
+0.03(+0.48%)
Nov 11, 2009
6.554
6.566
6.417
6.495
148,682,624
-0.01(-0.18%)
Nov 10, 2009
6.340
6.530
6.300
6.508
210,585,392
+0.17(+2.75%)
Nov 09, 2009
6.356
6.416
6.280
6.333
172,485,360
+0.02(+0.37%)
Nov 06, 2009
6.150
6.349
6.133
6.310
264,599,216
+0.28(+4.63%)
Nov 05, 2009
5.873
6.048
5.812
6.030
181,735,280
+0.18(+3.00%)
Nov 04, 2009
5.950
5.963
5.838
5.855
152,349,056
-0.06(-1.07%)
Nov 03, 2009
5.883
5.944
5.832
5.918
189,554,144
-0.02(-0.40%)
Nov 02, 2009
5.933
5.975
5.835
5.942
225,593,984
+0.00(+0.03%)
Oct 30, 2009
6.098
6.145
5.910
5.941
266,327,472
-0.19(-3.07%)
Oct 29, 2009
6.195
6.215
6.006
6.129
256,436,192
+0.05(+0.77%)
Oct 28, 2009
6.079
6.256
6.038
6.082
337,639,360
-0.02(-0.35%)
Oct 27, 2009
6.146
6.213
5.971
6.104
405,744,160
-0.13(-2.06%)
Oct 26, 2009
5.960
6.284
5.925
6.232
644,743,872
+0.31(+5.19%)
Oct 23, 2009
5.852
5.982
5.531
5.925
1,166,115,456
+1.25(+26.80%)
Oct 22, 2009
4.683
4.705
4.585
4.673
326,762,400
+0.00(+0.03%)
Oct 21, 2009
4.763
4.832
4.646
4.671
154,798,144
-0.08(-1.64%)
Oct 20, 2009
4.718
4.805
4.713
4.749
155,550,096
+0.01(+0.32%)
Oct 19, 2009
4.768
4.814
4.713
4.734
120,350,480
-0.03(-0.67%)
Oct 16, 2009
4.765
4.806
4.681
4.766
140,803,424
-0.03(-0.72%)
Oct 15, 2009
4.756
4.853
4.754
4.801
124,841,856
-0.07(-1.49%)
Oct 14, 2009
4.811
4.891
4.801
4.873
110,872,560
+0.13(+2.77%)
Oct 13, 2009
4.691
4.763
4.684
4.742
94,411,440
+0.06(+1.31%)
Oct 12, 2009
4.780
4.812
4.654
4.680
111,826,376
-0.11(-2.20%)
Oct 09, 2009
4.750
4.798
4.713
4.785
93,920,800
+0.02(+0.51%)
Oct 08, 2009
4.740
4.836
4.712
4.761
193,559,456
+0.06(+1.33%)
Oct 07, 2009
4.575
4.724
4.558
4.699
148,901,744
+0.15(+3.37%)
Oct 06, 2009
4.466
4.554
4.420
4.545
139,272,880
+0.11(+2.53%)
Oct 05, 2009
4.513
4.546
4.413
4.434
140,571,184
-0.06(-1.31%)
Oct 02, 2009
4.503
4.557
4.479
4.492
100,815,256
-0.06(-1.31%)
Oct 01, 2009
4.625
4.645
4.519
4.552
132,629,216
-0.12(-2.49%)
Sep 30, 2009
4.613
4.708
4.572
4.668
167,969,424
+0.08(+1.79%)
Sep 29, 2009
4.598
4.617
4.505
4.586
87,876,296
-0.02(-0.53%)
Sep 28, 2009
4.552
4.641
4.530
4.611
70,168,856
+0.08(+1.87%)
Sep 25, 2009
4.572
4.612
4.487
4.526
85,148,760
-0.08(-1.73%)
Sep 24, 2009
4.600
4.636
4.538
4.606
101,500,136
-0.01(-0.29%)
Sep 23, 2009
4.641
4.725
4.611
4.619
113,703,736
-0.07(-1.46%)
Sep 22, 2009
4.573
4.710
4.555
4.688
165,296,832
+0.16(+3.52%)
Sep 21, 2009
4.484
4.538
4.424
4.528
84,185,856
+0.01(+0.31%)
Sep 18, 2009
4.537
4.550
4.473
4.514
135,410,064
-0.01(-0.18%)
Sep 17, 2009
4.537
4.559
4.450
4.522
157,452,496
-0.01(-0.29%)
Sep 16, 2009
4.295
4.549
4.295
4.535
262,012,640
+0.36(+8.56%)
Sep 15, 2009
4.208
4.221
4.139
4.178
88,934,856
-0.02(-0.37%)
Sep 14, 2009
4.191
4.229
4.173
4.193
71,439,600
-0.03(-0.80%)
Sep 11, 2009
4.222
4.245
4.188
4.227
120,175,256
+0.03(+0.82%)
Sep 10, 2009
4.117
4.204
4.115
4.192
140,460,576
+0.08(+1.96%)
Sep 09, 2009
4.030
4.131
4.025
4.112
135,519,456
+0.07(+1.66%)
Sep 08, 2009
3.993
4.052
3.943
4.045
140,751,072
+0.10(+2.57%)
Sep 04, 2009
3.913
3.989
3.881
3.943
93,454,760
+0.02(+0.52%)
Sep 03, 2009
3.920
3.948
3.876
3.923
82,802,056
+0.02(+0.41%)
Sep 02, 2009
3.952
4.008
3.890
3.907
130,252,216
-0.05(-1.29%)
Sep 01, 2009
4.037
4.121
3.950
3.958
124,915,160
-0.10(-2.50%)
Aug 31, 2009
4.096
4.098
4.018
4.059
105,274,896
-0.08(-1.90%)
Aug 28, 2009
4.239
4.250
4.128
4.138
92,414,536
-0.08(-1.84%)
Aug 27, 2009
4.200
4.242
4.157
4.215
79,952,440
+0.02(+0.37%)
Aug 26, 2009
4.205
4.238
4.169
4.200
72,274,960
-0.01(-0.23%)
Aug 25, 2009
4.233
4.317
4.197
4.210
95,819,936
-0.02(-0.37%)
Aug 24, 2009
4.258
4.279
4.212
4.225
94,463,080
-0.03(-0.59%)
Aug 21, 2009
4.239
4.253
4.177
4.250
122,624,856
+0.05(+1.08%)
Aug 20, 2009
4.149
4.218
4.133
4.205
107,498,816
+0.05(+1.31%)
Aug 19, 2009
4.045
4.150
4.024
4.150
103,411,880
+0.04(+1.07%)
Aug 18, 2009
4.071
4.134
4.040
4.106
117,669,600
+0.05(+1.31%)
Aug 17, 2009
4.058
4.089
4.013
4.053
137,771,840
-0.13(-3.02%)
Aug 14, 2009
4.205
4.208
4.139
4.179
98,509,936
-0.05(-1.21%)
Aug 13, 2009
4.286
4.319
4.204
4.230
114,247,616
-0.07(-1.58%)
Aug 12, 2009
4.171
4.330
4.169
4.298
112,387,400
+0.12(+2.87%)
Aug 11, 2009
4.182
4.220
4.122
4.178
100,498,136
-0.04(-1.04%)
Aug 10, 2009
4.250
4.274
4.163
4.222
88,687,440
-0.04(-1.03%)
Aug 07, 2009
4.205
4.298
4.205
4.266
112,563,816
+0.04(+1.01%)
Aug 06, 2009
4.215
4.242
4.152
4.223
93,859,480
+0.01(+0.21%)
Aug 05, 2009
4.282
4.287
4.151
4.215
145,583,152
-0.08(-1.76%)
Aug 04, 2009
4.374
4.374
4.247
4.290
123,538,176
-0.08(-1.88%)
Aug 03, 2009
4.328
4.410
4.328
4.372
133,259,776
+0.08(+1.96%)
Jul 31, 2009
4.288
4.338
4.231
4.288
117,736,880
-0.02(-0.38%)
Jul 30, 2009
4.282
4.362
4.258
4.304
145,062,816
+0.09(+2.07%)
Jul 29, 2009
4.223
4.275
4.176
4.217
130,056,160
-0.03(-0.75%)
Jul 28, 2009
4.192
4.282
4.130
4.249
175,368,400
+0.04(+0.88%)
Jul 27, 2009
4.260
4.324
4.178
4.212
225,613,840
-0.11(-2.60%)
Jul 24, 2009
4.380
4.445
4.275
4.324
384,269,440
-0.37(-7.86%)
Jul 23, 2009
4.492
4.720
4.479
4.694
380,633,440
+0.25(+5.72%)
Jul 22, 2009
4.433
4.461
4.389
4.439
105,864,456
-0.01(-0.25%)
Jul 21, 2009
4.426
4.450
4.370
4.450
154,169,904
+0.04(+0.88%)
Jul 20, 2009
4.314
4.444
4.313
4.412
121,115,576
+0.12(+2.77%)
Jul 17, 2009
4.290
4.325
4.260
4.293
101,222,840
-0.01(-0.30%)
Jul 16, 2009
4.221
4.312
4.186
4.306
107,236,536
+0.08(+1.85%)
Jul 15, 2009
4.150
4.232
4.139
4.228
126,778,856
+0.13(+3.17%)
Jul 14, 2009
4.074
4.121
4.021
4.098
90,871,936
+0.02(+0.59%)
Jul 13, 2009
3.983
4.082
3.901
4.074
160,997,072
+0.19(+4.95%)
Jul 10, 2009
3.876
3.941
3.808
3.881
119,522,216
-0.02(-0.60%)
Jul 09, 2009
3.913
3.927
3.841
3.905
127,189,056
+0.04(+0.96%)
Jul 08, 2009
3.823
3.897
3.785
3.868
170,812,240
+0.09(+2.29%)
Jul 07, 2009
3.926
3.934
3.771
3.781
129,834,480
-0.12(-3.16%)
Jul 06, 2009
3.922
3.945
3.827
3.905
147,375,040
-0.06(-1.54%)
Jul 02, 2009
4.056
4.069
3.925
3.966
144,380,672
-0.11(-2.79%)
Jul 01, 2009
4.221
4.225
4.069
4.080
139,622,144
-0.10(-2.46%)
Jun 30, 2009
4.181
4.246
4.123
4.183
159,694,944
+0.03(+0.76%)
Jun 29, 2009
4.194
4.210
4.120
4.152
125,404,280
-0.04(-1.01%)
Jun 26, 2009
4.095
4.207
4.056
4.194
175,515,776
+0.08(+2.04%)
Jun 25, 2009
4.064
4.112
3.951
4.110
147,207,856
+0.15(+3.70%)
Jun 24, 2009
3.900
4.027
3.890
3.963
121,627,960
+0.08(+2.05%)
Jun 23, 2009
3.949
3.955
3.812
3.884
148,311,024
-0.07(-1.86%)
Jun 22, 2009
4.120
4.122
3.928
3.958
194,876,176
-0.19(-4.59%)
Jun 19, 2009
4.107
4.173
4.075
4.148
108,830,080
+0.07(+1.67%)
Jun 18, 2009
4.141
4.147
4.050
4.080
109,061,176
-0.05(-1.28%)
Jun 17, 2009
4.125
4.215
4.032
4.133
155,700,272
+0.03(+0.61%)
Jun 16, 2009
4.185
4.197
4.064
4.107
109,314,296
-0.05(-1.24%)
Jun 15, 2009
4.141
4.165
4.050
4.159
108,035,656
-0.04(-1.07%)
Jun 12, 2009
4.252
4.260
4.101
4.204
124,461,080
-0.08(-1.88%)
Jun 11, 2009
4.315
4.375
4.253
4.285
100,192,280
-0.04(-1.04%)
Jun 10, 2009
4.379
4.428
4.242
4.330
121,471,320
-0.02(-0.56%)
Jun 09, 2009
4.346
4.383
4.309
4.354
89,500,776
+0.04(+0.83%)
Jun 08, 2009
4.290
4.359
4.255
4.318
112,039,976
-0.06(-1.37%)
Jun 05, 2009
4.314
4.397
4.265
4.378
165,273,984
+0.10(+2.39%)
Jun 04, 2009
4.271
4.320
4.229
4.276
109,306,136
-0.01(-0.19%)
Jun 03, 2009
4.121
4.285
4.157
4.284
152,067,200
+0.04(+0.88%)
Jun 02, 2009
4.121
4.272
4.105
4.247
187,938,912
+0.09(+2.26%)
Jun 01, 2009
3.910
4.240
3.874
4.152
215,916,640
+0.25(+6.49%)
May 29, 2009
3.886
3.901
3.820
3.900
101,466,560
+0.02(+0.44%)
May 28, 2009
3.885
3.955
3.794
3.882
98,860,920
+0.03(+0.71%)
May 27, 2009
3.925
3.975
3.837
3.855
111,341,616
-0.06(-1.65%)
May 26, 2009
3.752
3.924
3.728
3.920
133,946,176
+0.14(+3.64%)
May 22, 2009
3.805
3.852
3.751
3.782
69,702,216
-0.02(-0.42%)
May 21, 2009
3.837
3.898
3.770
3.798
112,809,256
-0.10(-2.58%)
May 20, 2009
3.925
4.056
3.871
3.898
147,018,752
+0.00(+0.13%)
May 19, 2009
3.772
3.948
3.756
3.893
160,576,384
+0.10(+2.53%)
May 18, 2009
3.698
3.798
3.655
3.797
136,580,240
+0.12(+3.19%)
May 15, 2009
3.727
3.811
3.671
3.680
160,232,272
-0.08(-2.01%)
May 14, 2009
3.689
3.803
3.666
3.756
186,829,792
+0.05(+1.24%)
May 13, 2009
3.812
3.833
3.700
3.709
175,408,944
-0.19(-4.80%)
May 12, 2009
3.935
3.949
3.826
3.897
110,973,440
-0.03(-0.87%)
May 11, 2009
3.840
3.993
3.800
3.930
137,432,240
+0.03(+0.85%)
May 08, 2009
3.985
4.011
3.816
3.897
163,890,416
-0.07(-1.68%)
May 07, 2009
4.136
4.138
3.894
3.964
192,637,440
-0.14(-3.31%)
May 06, 2009
4.144
4.180
3.983
4.099
172,079,632
+0.00(+0.11%)
May 05, 2009
4.051
4.100
4.010
4.095
117,405,936
+0.11(+2.67%)
May 04, 2009
4.013
4.067
3.942
3.989
140,385,632
+0.04(+1.03%)
May 01, 2009
4.019
4.019
3.893
3.948
122,456,200
-0.08(-1.94%)
Apr 30, 2009
4.046
4.133
3.994
4.026
170,752,000
+0.04(+0.91%)
Apr 29, 2009
4.149
4.149
3.963
3.990
194,490,416
-0.13(-3.17%)
Apr 28, 2009
4.134
4.268
4.120
4.120
158,479,376
-0.04(-0.87%)
Apr 27, 2009
4.194
4.249
4.111
4.156
194,117,280
-0.07(-1.59%)
Apr 24, 2009
4.101
4.334
4.037
4.223
469,710,592
+0.19(+4.78%)
Apr 23, 2009
4.066
4.103
3.954
4.030
320,547,520
+0.07(+1.78%)
Apr 22, 2009
3.904
4.109
3.890
3.960
175,104,992
+0.02(+0.58%)
Apr 21, 2009
3.866
3.955
3.865
3.937
143,240,512
+0.06(+1.51%)
Apr 20, 2009
3.922
3.990
3.841
3.878
173,748,832
-0.02(-0.61%)
Apr 17, 2009
3.839
3.936
3.794
3.902
148,574,784
+0.04(+1.04%)
Apr 16, 2009
3.767
3.874
3.758
3.862
149,354,560
+0.13(+3.40%)
Apr 15, 2009
3.775
3.791
3.675
3.736
188,255,584
-0.13(-3.25%)
Apr 14, 2009
3.900
3.973
3.847
3.861
123,207,720
-0.09(-2.18%)
Apr 13, 2009
3.992
3.998
3.893
3.947
124,242,480
-0.04(-1.04%)
Apr 09, 2009
3.876
4.000
3.863
3.989
141,659,200
+0.14(+3.62%)
Apr 08, 2009
3.796
3.856
3.729
3.849
113,058,280
+0.07(+1.95%)
Apr 07, 2009
3.849
3.854
3.744
3.776
114,975,200
-0.12(-3.18%)
Apr 06, 2009
3.863
3.918
3.800
3.900
115,018,960
-0.01(-0.23%)
Apr 03, 2009
3.821
3.916
3.775
3.909
116,212,240
+0.09(+2.40%)
Apr 02, 2009
3.682
3.862
3.672
3.817
221,337,296
+0.14(+3.86%)
Apr 01, 2009
3.651
3.755
3.586
3.675
140,827,920
+0.00(+0.08%)
Mar 31, 2009
3.631
3.725
3.606
3.672
178,363,872
+0.10(+2.80%)
Mar 30, 2009
3.520
3.583
3.487
3.572
167,440,880
-0.11(-3.05%)
Mar 26, 2009
3.674
3.749
3.632
3.684
133,143,240
+0.06(+1.78%)
Mar 25, 2009
3.655
3.697
3.492
3.620
157,891,584
-0.02(-0.56%)
Mar 24, 2009
3.743
3.750
3.615
3.640
149,157,472
-0.14(-3.66%)
Mar 23, 2009
3.671
3.780
3.535
3.779
172,232,080
+0.28(+8.03%)
Mar 20, 2009
3.519
3.545
3.454
3.498
169,391,760
-0.01(-0.20%)
Mar 19, 2009
3.570
3.595
3.462
3.505
176,378,464
-0.06(-1.61%)
Mar 18, 2009
3.549
3.696
3.506
3.562
208,032,512
-0.00(-0.14%)
Mar 17, 2009
3.369
3.585
3.350
3.567
238,060,080
+0.22(+6.52%)
Mar 16, 2009
3.428
3.465
3.334
3.349
188,744,752
-0.08(-2.40%)
Mar 13, 2009
3.482
3.487
3.377
3.432
178,071,600
-0.05(-1.37%)
Mar 12, 2009
3.417
3.494
3.362
3.479
227,000,896
+0.05(+1.52%)
Mar 11, 2009
3.312
3.469
3.264
3.427
277,644,544
+0.14(+4.31%)
Mar 10, 2009
3.124
3.295
3.089
3.285
308,717,824
+0.26(+8.63%)
Mar 09, 2009
3.110
3.201
3.007
3.025
271,246,688
-0.06(-1.95%)
Mar 06, 2009
3.260
3.275
2.991
3.084
301,894,528
-0.15(-4.76%)
Mar 05, 2009
3.206
3.290
3.180
3.239
235,168,384
-0.00(-0.06%)
Mar 04, 2009
3.140
3.289
3.120
3.240
239,010,144
+0.14(+4.55%)
Mar 02, 2009
3.197
3.276
3.075
3.099
210,236,752
-0.14(-4.32%)
Feb 27, 2009
3.063
3.254
3.047
3.240
229,883,920
+0.12(+3.93%)
Feb 26, 2009
3.206
3.236
3.117
3.117
145,498,224
-0.07(-2.15%)
Feb 25, 2009
3.245
3.288
3.141
3.186
182,440,384
-0.09(-2.88%)
Feb 24, 2009
3.099
3.305
3.095
3.280
205,426,112
+0.19(+6.30%)
Feb 23, 2009
3.208
3.245
3.076
3.086
146,719,856
-0.11(-3.37%)
Feb 20, 2009
3.054
3.208
3.042
3.193
187,097,264
+0.10(+3.08%)
Feb 19, 2009
3.142
3.209
3.083
3.098
135,377,120
-0.02(-0.64%)
Feb 18, 2009
3.114
3.139
3.026
3.118
147,319,312
+0.03(+1.10%)
Feb 17, 2009
3.083
3.132
3.059
3.083
142,530,752
-0.08(-2.51%)
Feb 13, 2009
3.199
3.234
3.143
3.163
82,630,456
-0.04(-1.09%)
Feb 12, 2009
3.094
3.212
3.086
3.198
161,909,040
-0.02(-0.61%)
Feb 11, 2009
3.155
3.245
3.112
3.218
166,944,176
+0.05(+1.65%)
Feb 10, 2009
3.308
3.361
3.154
3.166
214,011,184
-0.17(-5.10%)
Feb 09, 2009
3.328
3.368
3.269
3.336
188,749,696
+0.01(+0.24%)
Feb 06, 2009
3.159
3.350
3.159
3.328
241,025,520
+0.17(+5.33%)
Feb 05, 2009
3.058
3.191
3.031
3.159
203,392,032
+0.11(+3.47%)
Feb 04, 2009
3.169
3.172
3.042
3.053
274,524,416
-0.13(-3.98%)
Feb 03, 2009
3.043
3.210
3.000
3.179
293,891,264
+0.12(+3.99%)
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.