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
Hilltop Holdings Inc
(NY:
HTH
)
31.20
+0.23 (+0.74%)
Official Closing Price
Updated: 7:00 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, 2011
8.681
8.681
8.575
8.619
160,978
-0.01(-0.10%)
Jan 28, 2011
8.734
8.734
8.628
8.628
245,401
-0.11(-1.31%)
Jan 27, 2011
8.778
8.822
8.725
8.742
130,392
-0.05(-0.60%)
Jan 26, 2011
8.742
8.795
8.699
8.795
165,726
+0.06(+0.70%)
Jan 25, 2011
8.742
8.751
8.690
8.734
148,551
-0.01(-0.10%)
Jan 24, 2011
8.707
8.751
8.699
8.742
88,484
+0.04(+0.51%)
Jan 21, 2011
8.751
8.751
8.690
8.699
320,213
-0.04(-0.40%)
Jan 20, 2011
8.672
8.786
8.663
8.734
210,653
+0.01(+0.10%)
Jan 19, 2011
8.786
8.786
8.707
8.725
203,136
-0.09(-1.00%)
Jan 18, 2011
8.786
8.813
8.742
8.813
117,718
+0.00(+0.00%)
Jan 14, 2011
8.786
8.830
8.769
8.813
297,140
+0.01(+0.10%)
Jan 13, 2011
8.813
8.830
8.778
8.804
231,799
+0.00(+0.00%)
Jan 12, 2011
8.901
8.901
8.786
8.804
157,671
-0.03(-0.30%)
Jan 11, 2011
8.734
8.839
8.734
8.830
306,648
+0.11(+1.31%)
Jan 10, 2011
8.655
8.760
8.593
8.716
138,547
+0.02(+0.20%)
Jan 07, 2011
8.725
8.725
8.659
8.699
218,901
-0.02(-0.20%)
Jan 06, 2011
8.699
8.716
8.637
8.716
95,820
+0.01(+0.10%)
Jan 05, 2011
8.672
8.707
8.628
8.707
85,452
+0.02(+0.20%)
Jan 04, 2011
8.813
8.813
8.628
8.690
99,546
-0.12(-1.40%)
Jan 03, 2011
8.760
8.822
8.699
8.813
148,400
+0.10(+1.11%)
Dec 31, 2010
8.690
8.778
8.690
8.716
187,449
+0.00(+0.00%)
Dec 30, 2010
8.593
8.760
8.575
8.716
133,447
+0.11(+1.22%)
Dec 29, 2010
8.628
8.655
8.584
8.611
102,722
+0.00(+0.00%)
Dec 28, 2010
8.786
8.786
8.606
8.611
138,216
-0.16(-1.80%)
Dec 27, 2010
8.725
8.769
8.699
8.769
41,625
+0.02(+0.20%)
Dec 23, 2010
8.769
8.778
8.707
8.751
60,164
-0.02(-0.20%)
Dec 22, 2010
8.769
8.786
8.742
8.769
90,881
+0.01(+0.10%)
Dec 21, 2010
8.751
8.769
8.699
8.760
90,395
+0.02(+0.20%)
Dec 20, 2010
8.690
8.769
8.682
8.742
166,659
+0.04(+0.40%)
Dec 17, 2010
8.716
8.725
8.637
8.707
226,159
-0.03(-0.30%)
Dec 16, 2010
8.716
8.786
8.707
8.734
152,655
-0.01(-0.10%)
Dec 15, 2010
8.918
8.988
8.725
8.742
321,018
-0.18(-1.97%)
Dec 14, 2010
8.927
8.953
8.883
8.918
161,965
+0.04(+0.40%)
Dec 13, 2010
8.839
8.936
8.813
8.883
231,010
+0.04(+0.40%)
Dec 10, 2010
8.822
8.848
8.813
8.848
119,190
+0.00(+0.00%)
Dec 09, 2010
8.892
8.892
8.804
8.848
92,542
+0.03(+0.30%)
Dec 08, 2010
8.813
8.892
8.813
8.822
83,533
+0.03(+0.30%)
Dec 07, 2010
8.822
8.892
8.769
8.795
120,536
+0.04(+0.40%)
Dec 06, 2010
8.725
8.769
8.681
8.760
104,609
+0.01(+0.10%)
Dec 03, 2010
8.699
8.769
8.663
8.751
597,225
+0.00(+0.00%)
Dec 02, 2010
8.681
8.751
8.663
8.751
172,784
+0.06(+0.71%)
Dec 01, 2010
8.751
8.804
8.672
8.690
168,517
+0.04(+0.51%)
Nov 30, 2010
8.575
8.655
8.523
8.646
600,382
-0.01(-0.10%)
Nov 29, 2010
8.646
8.681
8.575
8.655
94,397
-0.05(-0.61%)
Nov 26, 2010
8.699
8.751
8.602
8.707
24,772
-0.04(-0.50%)
Nov 24, 2010
8.725
8.751
8.751
8.751
74,722
+0.11(+1.22%)
Nov 23, 2010
8.628
8.681
8.602
8.646
64,330
-0.04(-0.51%)
Nov 22, 2010
8.699
8.707
8.628
8.690
156,697
-0.07(-0.80%)
Nov 19, 2010
8.690
8.778
8.690
8.760
95,216
-0.01(-0.10%)
Nov 18, 2010
8.707
8.822
8.707
8.769
98,915
+0.09(+1.01%)
Nov 17, 2010
8.769
8.769
8.663
8.681
80,865
-0.08(-0.90%)
Nov 16, 2010
8.822
8.901
8.716
8.760
146,695
-0.25(-2.73%)
Nov 15, 2010
9.006
9.024
8.901
9.006
53,592
+0.06(+0.69%)
Nov 12, 2010
8.892
8.971
8.892
8.945
186,332
-0.03(-0.29%)
Nov 11, 2010
8.962
9.024
8.936
8.971
85,813
-0.08(-0.87%)
Nov 10, 2010
8.980
9.068
8.883
9.050
129,813
+0.10(+1.08%)
Nov 09, 2010
9.191
9.191
8.901
8.953
170,097
-0.20(-2.21%)
Nov 08, 2010
9.147
9.243
9.129
9.155
206,558
-0.02(-0.19%)
Nov 05, 2010
9.032
9.208
8.971
9.173
130,387
+0.14(+1.56%)
Nov 04, 2010
8.988
9.050
8.918
9.032
183,306
+0.14(+1.58%)
Nov 03, 2010
8.865
8.892
8.813
8.892
138,549
+0.02(+0.20%)
Nov 02, 2010
8.830
8.883
8.769
8.874
163,297
+0.11(+1.20%)
Nov 01, 2010
8.804
8.909
8.699
8.769
129,557
-0.01(-0.10%)
Oct 29, 2010
8.830
8.883
8.751
8.778
140,468
-0.08(-0.89%)
Oct 28, 2010
8.936
8.936
8.830
8.857
145,671
-0.01(-0.10%)
Oct 27, 2010
8.795
8.883
8.795
8.865
208,573
+0.02(+0.20%)
Oct 25, 2010
8.874
8.953
8.830
8.848
108,371
+0.01(+0.10%)
Oct 22, 2010
8.813
8.857
8.760
8.839
465,492
+0.05(+0.60%)
Oct 21, 2010
8.795
8.813
8.725
8.786
834,836
+0.04(+0.40%)
Oct 20, 2010
8.637
8.778
8.611
8.751
511,810
+0.11(+1.32%)
Oct 19, 2010
8.514
8.663
8.514
8.637
319,889
+0.03(+0.31%)
Oct 18, 2010
8.584
8.611
8.505
8.611
614,352
+0.07(+0.82%)
Oct 15, 2010
8.611
8.663
8.540
8.540
411,971
-0.01(-0.10%)
Oct 14, 2010
8.488
8.619
8.488
8.549
181,959
+0.04(+0.41%)
Oct 13, 2010
8.444
8.540
8.382
8.514
158,101
+0.13(+1.57%)
Oct 12, 2010
8.347
8.417
8.321
8.382
139,725
+0.00(+0.00%)
Oct 11, 2010
8.470
8.470
8.373
8.382
49,036
-0.06(-0.73%)
Oct 08, 2010
8.444
8.470
8.347
8.444
146,485
+0.05(+0.63%)
Oct 07, 2010
8.567
8.567
8.373
8.391
893
-0.11(-1.24%)
Oct 06, 2010
8.514
8.567
8.470
8.496
174,283
-0.05(-0.62%)
Oct 05, 2010
8.505
8.567
8.409
8.549
289,838
+0.12(+1.46%)
Oct 04, 2010
8.444
8.444
8.347
8.426
244,487
-0.04(-0.52%)
Oct 01, 2010
8.470
8.488
8.347
8.470
159,787
+0.05(+0.59%)
Sep 30, 2010
8.420
8.488
8.373
8.420
2,973
-0.02(-0.28%)
Sep 29, 2010
8.382
8.470
8.348
8.444
124,538
+0.02(+0.21%)
Sep 28, 2010
8.426
8.435
8.273
8.426
9,084
+0.07(+0.84%)
Sep 27, 2010
8.435
8.435
8.338
8.356
75,977
-0.07(-0.83%)
Sep 24, 2010
8.338
8.426
8.294
8.426
189,037
+0.15(+1.80%)
Sep 23, 2010
8.303
8.382
8.268
8.277
1,745
-0.10(-1.15%)
Sep 22, 2010
8.347
8.391
8.329
8.373
162,025
+0.02(+0.21%)
Sep 21, 2010
8.426
8.426
8.347
8.356
106,216
-0.08(-0.94%)
Sep 20, 2010
8.224
8.452
8.206
8.435
269,667
+0.25(+3.11%)
Sep 17, 2010
8.180
8.505
8.180
8.180
1,186,272
-0.22(-2.62%)
Sep 15, 2010
8.444
8.540
8.373
8.400
420,937
-0.10(-1.14%)
Sep 14, 2010
8.558
8.602
8.488
8.496
229,838
-0.08(-0.92%)
Sep 13, 2010
8.681
8.707
8.567
8.575
434,684
-0.04(-0.41%)
Sep 10, 2010
8.637
8.707
8.602
8.611
360,609
+0.00(+0.00%)
Sep 09, 2010
8.778
8.778
8.593
8.611
194,019
-0.08(-0.91%)
Sep 08, 2010
8.690
8.786
8.655
8.690
96,936
+0.02(+0.20%)
Sep 07, 2010
8.830
8.830
8.672
8.672
1,421
-0.16(-1.79%)
Sep 03, 2010
8.848
8.883
8.734
8.830
163,057
+0.05(+0.60%)
Sep 02, 2010
8.874
8.874
8.707
8.778
706
-0.04(-0.50%)
Sep 01, 2010
8.707
8.822
8.699
8.822
225,523
+0.18(+2.14%)
Aug 31, 2010
8.628
8.707
8.558
8.637
3,186
-0.02(-0.20%)
Aug 30, 2010
8.760
8.786
8.575
8.655
111,357
-0.15(-1.70%)
Aug 27, 2010
8.804
8.822
8.611
8.804
206,161
+0.19(+2.24%)
Aug 26, 2010
8.593
8.663
8.575
8.611
162,937
+0.02(+0.20%)
Aug 25, 2010
8.514
8.611
8.479
8.593
985
+0.03(+0.31%)
Aug 24, 2010
8.488
8.663
8.461
8.567
4,006
-0.01(-0.10%)
Aug 23, 2010
8.751
8.751
8.558
8.575
191,336
-0.13(-1.51%)
Aug 20, 2010
8.672
8.716
8.637
8.707
337,154
+0.01(+0.10%)
Aug 19, 2010
8.786
8.786
8.699
8.699
1,490
-0.10(-1.10%)
Aug 18, 2010
8.786
8.830
8.725
8.795
15,559
+0.01(+0.10%)
Aug 17, 2010
8.830
8.848
8.773
8.786
2,377
+0.00(+0.00%)
Aug 16, 2010
8.751
8.804
8.707
8.786
216,766
+0.06(+0.70%)
Aug 13, 2010
8.725
8.909
8.725
8.725
413,487
-0.15(-1.68%)
Aug 12, 2010
8.883
8.936
8.795
8.874
258,474
+0.03(+0.30%)
Aug 11, 2010
8.699
8.883
8.672
8.848
496,833
+0.04(+0.40%)
Aug 10, 2010
8.892
8.909
8.786
8.813
1,841
-0.14(-1.57%)
Aug 09, 2010
8.953
8.953
8.848
8.953
133,525
+0.07(+0.79%)
Aug 06, 2010
8.883
8.971
8.830
8.883
90,748
-0.12(-1.37%)
Aug 05, 2010
9.076
9.138
8.997
9.006
64,560
-0.13(-1.44%)
Aug 04, 2010
9.111
9.199
9.050
9.138
173,828
+0.06(+0.68%)
Aug 03, 2010
9.129
9.182
9.059
9.076
113,694
-0.09(-0.96%)
Aug 02, 2010
9.243
9.243
9.103
9.164
112,404
+0.04(+0.38%)
Jul 30, 2010
9.129
9.208
9.024
9.129
149,985
-0.02(-0.19%)
Jul 29, 2010
9.322
9.322
9.085
9.147
133,944
-0.09(-0.95%)
Jul 28, 2010
9.322
9.384
9.217
9.234
115,898
-0.14(-1.50%)
Jul 27, 2010
9.349
9.463
9.314
9.375
120,700
+0.05(+0.57%)
Jul 26, 2010
9.217
9.340
9.138
9.322
327,270
+0.11(+1.14%)
Jul 23, 2010
9.085
9.287
9.076
9.217
124,525
+0.08(+0.87%)
Jul 22, 2010
9.006
9.138
8.971
9.138
126,345
+0.25(+2.87%)
Jul 21, 2010
9.147
9.199
8.874
8.883
120,281
-0.20(-2.22%)
Jul 20, 2010
8.909
9.085
8.865
9.085
114,305
+0.10(+1.08%)
Jul 19, 2010
8.962
9.015
8.892
8.988
107,228
+0.04(+0.49%)
Jul 16, 2010
8.945
9.068
8.918
8.945
222,325
-0.18(-2.02%)
Jul 15, 2010
9.252
9.261
9.041
9.129
125,568
-0.09(-0.95%)
Jul 14, 2010
9.278
9.287
9.155
9.217
267,267
-0.02(-0.19%)
Jul 13, 2010
9.234
9.243
9.120
9.234
3,909
+0.22(+2.44%)
Jul 12, 2010
9.032
9.094
8.953
9.015
111,413
-0.02(-0.19%)
Jul 09, 2010
9.032
9.094
8.980
9.032
332,100
-0.04(-0.48%)
Jul 08, 2010
9.076
9.085
8.936
9.076
206,491
+0.11(+1.27%)
Jul 07, 2010
8.962
8.962
8.857
8.962
168,046
+0.11(+1.19%)
Jul 06, 2010
8.936
9.041
8.830
8.857
466,700
-0.06(-0.69%)
Jul 02, 2010
8.918
8.953
8.843
8.918
177,421
+0.05(+0.59%)
Jul 01, 2010
8.822
8.927
8.672
8.865
429,340
+0.07(+0.80%)
Jun 30, 2010
8.795
8.848
8.760
8.795
3,136
+0.01(+0.10%)
Jun 29, 2010
8.751
8.857
8.742
8.786
358,941
-0.16(-1.77%)
Jun 25, 2010
8.945
8.988
8.822
8.945
232,084
+0.08(+0.89%)
Jun 24, 2010
8.865
8.918
8.813
8.865
235
-0.06(-0.69%)
Jun 23, 2010
8.997
9.006
8.901
8.927
162,358
-0.08(-0.88%)
Jun 22, 2010
9.006
9.296
9.006
9.006
1,156
-0.25(-2.75%)
Jun 21, 2010
9.393
9.419
9.164
9.261
181,313
-0.07(-0.75%)
Jun 18, 2010
9.331
9.419
9.305
9.331
204,505
-0.02(-0.19%)
Jun 17, 2010
9.349
9.463
9.226
9.349
224
-0.08(-0.84%)
Jun 16, 2010
9.314
9.445
9.261
9.428
145,467
+0.06(+0.66%)
Jun 15, 2010
9.366
9.393
9.243
9.366
2,009
+0.12(+1.33%)
Jun 14, 2010
9.243
9.270
9.155
9.243
239,827
+0.07(+0.77%)
Jun 11, 2010
9.015
9.173
8.997
9.173
144,172
+0.07(+0.77%)
Jun 10, 2010
9.103
9.182
8.962
9.103
1,867
+0.12(+1.37%)
Jun 09, 2010
8.945
8.988
8.848
8.980
263,190
+0.07(+0.79%)
Jun 08, 2010
8.918
8.927
8.699
8.909
346,864
+0.04(+0.40%)
Jun 07, 2010
8.892
9.006
8.857
8.874
263,537
-0.03(-0.30%)
Jun 04, 2010
8.901
9.120
8.883
8.901
332,181
-0.33(-3.62%)
Jun 03, 2010
9.234
9.270
9.120
9.234
193,754
+0.06(+0.67%)
Jun 02, 2010
9.173
9.173
8.962
9.173
259,186
+0.14(+1.56%)
Jun 01, 2010
9.032
9.375
9.024
9.032
1,629
-0.29(-3.11%)
May 28, 2010
9.322
9.533
9.296
9.322
168,541
-0.25(-2.66%)
May 27, 2010
9.366
9.577
9.305
9.577
244,185
+0.32(+3.42%)
May 26, 2010
9.261
9.560
9.252
9.261
1,635
-0.15(-1.59%)
May 25, 2010
9.270
9.472
9.208
9.410
348,900
+0.00(+0.00%)
May 24, 2010
9.560
9.560
9.393
9.410
233,123
-0.15(-1.56%)
May 21, 2010
9.428
9.577
9.322
9.560
457,695
+0.05(+0.55%)
May 20, 2010
9.516
9.639
9.467
9.507
415,932
-0.33(-3.31%)
May 19, 2010
9.867
9.955
9.753
9.832
178,887
-0.05(-0.53%)
May 18, 2010
10.02
10.05
9.850
9.885
181,827
-0.06(-0.62%)
May 17, 2010
9.981
10.08
9.779
9.946
142,005
+0.02(+0.18%)
May 14, 2010
9.929
9.946
9.867
9.929
179,529
+0.02(+0.18%)
May 13, 2010
9.885
9.999
9.867
9.911
153,420
+0.01(+0.09%)
May 12, 2010
9.885
9.946
9.858
9.902
376,986
+0.05(+0.54%)
May 11, 2010
9.885
9.911
9.791
9.850
302,695
-0.05(-0.53%)
May 10, 2010
9.797
9.929
9.753
9.902
414,240
+0.18(+1.81%)
May 07, 2010
9.955
9.955
9.683
9.727
623,606
-0.21(-2.12%)
May 06, 2010
10.30
10.37
9.252
9.937
403,068
-0.46(-4.40%)
May 05, 2010
10.29
10.39
10.21
10.39
327,145
+0.06(+0.60%)
May 04, 2010
10.45
10.46
10.23
10.33
481,529
-0.10(-0.93%)
May 03, 2010
10.37
10.44
10.31
10.43
217,483
+0.12(+1.19%)
Apr 30, 2010
10.46
10.47
10.27
10.31
598,059
-0.12(-1.18%)
Apr 29, 2010
10.62
10.72
10.39
10.43
1,022,694
-0.11(-1.00%)
Apr 28, 2010
10.41
10.66
10.30
10.53
1,148,705
+0.25(+2.48%)
Apr 27, 2010
10.51
10.61
10.27
10.28
212,253
-0.29(-2.74%)
Apr 26, 2010
10.58
10.63
10.53
10.57
201,512
+0.02(+0.17%)
Apr 23, 2010
10.50
10.55
10.42
10.55
152,551
+0.10(+0.92%)
Apr 22, 2010
10.25
10.46
10.25
10.46
270,089
+0.10(+0.93%)
Apr 21, 2010
10.30
10.38
10.29
10.36
137,450
+0.04(+0.43%)
Apr 20, 2010
10.21
10.32
10.14
10.32
155,016
+0.11(+1.03%)
Apr 19, 2010
10.14
10.21
10.13
10.21
223,234
+0.01(+0.09%)
Apr 16, 2010
10.17
10.24
10.10
10.20
402,136
+0.04(+0.35%)
Apr 15, 2010
10.15
10.22
10.11
10.17
384,543
-0.02(-0.17%)
Apr 14, 2010
10.19
10.21
10.16
10.18
528,487
+0.02(+0.17%)
Apr 13, 2010
10.17
10.20
10.14
10.17
247,423
-0.03(-0.26%)
Apr 12, 2010
10.24
10.29
10.17
10.19
309,695
-0.09(-0.86%)
Apr 09, 2010
10.22
10.29
10.14
10.28
389,546
+0.06(+0.60%)
Apr 08, 2010
10.24
10.24
10.19
10.22
477,503
-0.04(-0.43%)
Apr 07, 2010
10.26
10.30
10.24
10.26
194,476
-0.03(-0.26%)
Apr 06, 2010
10.28
10.32
10.24
10.29
622,037
-0.01(-0.09%)
Apr 05, 2010
10.35
10.35
10.27
10.30
179,732
-0.03(-0.26%)
Apr 01, 2010
10.39
10.32
10.32
10.32
278,385
+0.00(+0.00%)
Mar 31, 2010
10.32
10.42
10.27
10.32
246,280
-0.03(-0.25%)
Mar 30, 2010
10.39
10.43
10.33
10.35
217,914
+0.01(+0.08%)
Mar 29, 2010
10.35
10.39
10.14
10.34
688,493
+0.25(+2.53%)
Mar 26, 2010
10.20
10.20
9.964
10.09
162,952
-0.08(-0.78%)
Mar 25, 2010
10.33
10.35
10.16
10.17
419,124
-0.17(-1.62%)
Mar 24, 2010
10.24
10.35
10.22
10.33
204,297
+0.02(+0.17%)
Mar 23, 2010
10.13
10.32
10.01
10.32
228,305
+0.17(+1.64%)
Mar 22, 2010
10.10
10.23
10.02
10.15
539,572
+0.03(+0.26%)
Mar 19, 2010
10.34
10.34
10.06
10.12
899,336
-0.15(-1.45%)
Mar 18, 2010
10.76
10.76
10.24
10.27
923,400
-0.54(-4.96%)
Mar 17, 2010
10.75
10.90
10.75
10.81
107,309
+0.04(+0.33%)
Mar 16, 2010
10.69
10.77
10.64
10.77
162,752
+0.08(+0.74%)
Mar 15, 2010
10.68
10.72
10.68
10.69
92,399
-0.06(-0.57%)
Mar 12, 2010
10.88
10.88
10.69
10.75
143,897
-0.08(-0.73%)
Mar 11, 2010
10.76
10.83
10.75
10.83
63,238
+0.04(+0.41%)
Mar 10, 2010
10.75
10.81
10.74
10.79
155,597
+0.04(+0.33%)
Mar 09, 2010
10.65
10.75
10.63
10.75
124,251
+0.08(+0.74%)
Mar 08, 2010
10.63
10.75
10.63
10.68
139,706
+0.01(+0.08%)
Mar 05, 2010
10.62
10.72
10.55
10.67
230,575
+0.07(+0.66%)
Mar 04, 2010
10.54
10.62
10.54
10.60
128,442
+0.04(+0.42%)
Mar 03, 2010
10.55
10.62
10.52
10.55
124,891
+0.01(+0.08%)
Mar 02, 2010
10.50
10.55
10.50
10.54
302,407
+0.03(+0.25%)
Mar 01, 2010
10.61
10.61
10.50
10.52
204,579
+0.01(+0.08%)
Feb 26, 2010
10.53
10.54
10.45
10.51
295,410
-0.04(-0.33%)
Feb 25, 2010
10.49
10.59
10.49
10.54
309,376
-0.07(-0.66%)
Feb 24, 2010
10.60
10.68
10.60
10.61
305,550
+0.00(+0.00%)
Feb 23, 2010
10.65
10.70
10.59
10.61
344,316
-0.02(-0.17%)
Feb 22, 2010
10.73
10.73
10.60
10.63
212,172
-0.06(-0.58%)
Feb 19, 2010
10.64
10.76
10.55
10.69
152,192
+0.08(+0.75%)
Feb 18, 2010
10.51
10.61
10.48
10.61
247,918
+0.11(+1.00%)
Feb 17, 2010
10.55
10.59
10.48
10.51
183,833
-0.04(-0.33%)
Feb 16, 2010
10.54
10.54
10.39
10.54
372,293
+0.08(+0.75%)
Feb 12, 2010
10.32
10.46
10.46
10.46
258,468
+0.07(+0.68%)
Feb 11, 2010
10.28
10.40
10.24
10.39
104,083
+0.05(+0.51%)
Feb 10, 2010
10.24
10.37
10.21
10.34
139,590
+0.05(+0.51%)
Feb 09, 2010
10.35
10.36
10.22
10.29
131,574
+0.05(+0.51%)
Feb 08, 2010
10.30
10.30
10.21
10.24
180,393
-0.06(-0.60%)
Feb 05, 2010
10.19
10.32
10.17
10.30
233,634
+0.11(+1.03%)
Feb 04, 2010
10.31
10.39
10.17
10.19
215,448
-0.15(-1.44%)
Feb 03, 2010
10.29
10.38
10.28
10.34
336,800
+0.02(+0.17%)
Feb 02, 2010
10.28
10.37
10.25
10.32
271,879
+0.08(+0.77%)
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.