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
Golub Capital Bdc
(NQ:
GBDC
)
16.39
-0.04 (-0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
6.347
6.426
6.327
6.375
1,974,821
+0.04(+0.56%)
Jan 30, 2013
6.319
6.383
6.284
6.339
804,096
+0.01(+0.13%)
Jan 29, 2013
6.375
6.375
6.299
6.331
614,513
-0.02(-0.37%)
Jan 28, 2013
6.327
6.369
6.284
6.355
793,993
+0.05(+0.82%)
Jan 25, 2013
6.335
6.339
6.291
6.303
676,742
+0.00(+0.06%)
Jan 24, 2013
6.295
6.335
6.295
6.299
907,905
+0.00(+0.00%)
Jan 23, 2013
6.295
6.331
6.295
6.299
981,692
+0.00(+0.00%)
Jan 22, 2013
6.335
6.335
6.284
6.299
586,875
+0.00(+0.00%)
Jan 18, 2013
6.311
6.323
6.276
6.299
778,003
+0.01(+0.13%)
Jan 17, 2013
6.315
6.323
6.276
6.291
960,214
-0.02(-0.25%)
Jan 16, 2013
6.264
6.335
6.256
6.307
1,593,639
+0.04(+0.70%)
Jan 15, 2013
6.236
6.291
6.232
6.264
5,978,651
-0.13(-2.04%)
Jan 14, 2013
6.442
6.474
6.339
6.394
338,775
-0.05(-0.74%)
Jan 11, 2013
6.521
6.541
6.434
6.442
213,066
-0.04(-0.61%)
Jan 10, 2013
6.573
6.620
6.410
6.481
340,581
-0.08(-1.15%)
Jan 09, 2013
6.497
6.569
6.466
6.557
225,939
+0.07(+1.10%)
Jan 08, 2013
6.513
6.513
6.386
6.485
358,291
-0.05(-0.73%)
Jan 07, 2013
6.434
6.541
6.383
6.533
426,208
+0.10(+1.48%)
Jan 04, 2013
6.383
6.493
6.351
6.438
504,877
+0.09(+1.43%)
Jan 03, 2013
6.375
6.390
6.307
6.347
194,204
-0.02(-0.31%)
Jan 02, 2013
6.327
6.375
6.287
6.367
425,018
+0.03(+0.44%)
Dec 31, 2012
6.192
6.343
6.149
6.339
215,670
+0.16(+2.56%)
Dec 28, 2012
6.287
6.375
6.141
6.181
332,539
-0.10(-1.51%)
Dec 27, 2012
6.315
6.351
6.236
6.276
299,867
-0.04(-0.69%)
Dec 26, 2012
6.272
6.367
6.252
6.319
116,743
+0.06(+1.01%)
Dec 24, 2012
6.355
6.357
6.228
6.256
108,219
-0.12(-1.86%)
Dec 21, 2012
6.260
6.375
6.260
6.375
586,837
+0.08(+1.26%)
Dec 20, 2012
6.236
6.335
6.221
6.295
240,888
+0.04(+0.57%)
Dec 19, 2012
6.291
6.355
6.256
6.260
392,415
+0.00(+0.07%)
Dec 18, 2012
6.161
6.291
6.153
6.256
322,709
+0.12(+1.94%)
Dec 17, 2012
6.097
6.224
6.097
6.137
258,800
+0.04(+0.65%)
Dec 14, 2012
6.078
6.177
6.078
6.097
258,538
+0.01(+0.20%)
Dec 13, 2012
6.066
6.173
6.066
6.086
200,685
+0.01(+0.13%)
Dec 12, 2012
6.192
6.232
6.058
6.078
523,069
-0.25(-4.00%)
Dec 11, 2012
6.272
6.351
6.248
6.331
494,193
+0.08(+1.27%)
Dec 10, 2012
6.189
6.263
6.101
6.252
256,323
+0.08(+1.28%)
Dec 07, 2012
6.224
6.283
6.107
6.173
273,492
-0.01(-0.13%)
Dec 06, 2012
6.173
6.216
6.137
6.181
184,882
+0.03(+0.52%)
Dec 05, 2012
6.169
6.224
6.143
6.149
222,358
-0.04(-0.71%)
Dec 04, 2012
6.141
6.236
6.141
6.193
298,582
-0.07(-1.07%)
Nov 30, 2012
6.276
6.299
6.196
6.260
360,210
+0.00(+0.06%)
Nov 29, 2012
6.192
6.331
6.121
6.256
501,712
+0.13(+2.20%)
Nov 28, 2012
6.153
6.196
6.066
6.121
410,291
-0.08(-1.21%)
Nov 27, 2012
6.236
6.256
6.137
6.196
270,588
-0.02(-0.38%)
Nov 26, 2012
6.280
6.280
6.145
6.220
251,317
-0.02(-0.25%)
Nov 23, 2012
6.165
6.252
6.121
6.236
177,520
+0.12(+1.94%)
Nov 21, 2012
6.097
6.129
6.006
6.117
250,744
-0.00(-0.06%)
Nov 20, 2012
6.157
6.200
6.058
6.121
204,491
-0.01(-0.13%)
Nov 19, 2012
6.240
6.240
6.082
6.129
363,054
-0.10(-1.58%)
Nov 16, 2012
6.082
6.232
5.959
6.228
598,541
+0.12(+2.00%)
Nov 15, 2012
5.840
6.137
5.840
6.105
480,568
+0.27(+4.54%)
Nov 14, 2012
6.058
6.109
5.702
5.840
1,128,311
-0.23(-3.72%)
Nov 13, 2012
6.173
6.208
6.054
6.066
450,030
-0.11(-1.86%)
Nov 12, 2012
6.117
6.232
6.117
6.181
193,169
+0.06(+0.90%)
Nov 09, 2012
6.212
6.224
6.117
6.125
388,624
-0.04(-0.71%)
Nov 08, 2012
6.169
6.220
6.169
6.169
370,371
+0.00(+0.00%)
Nov 07, 2012
6.196
6.311
6.137
6.169
548,844
-0.03(-0.45%)
Nov 06, 2012
6.224
6.244
6.177
6.196
255,439
-0.03(-0.45%)
Nov 05, 2012
6.189
6.335
6.177
6.224
176,992
+0.02(+0.26%)
Nov 02, 2012
6.335
6.335
6.192
6.208
292,384
-0.13(-2.06%)
Nov 01, 2012
6.208
6.339
6.192
6.339
356,106
+0.15(+2.43%)
Oct 31, 2012
6.295
6.327
6.169
6.189
650,839
-0.10(-1.51%)
Oct 26, 2012
6.204
6.284
6.284
6.284
284,640
+0.10(+1.54%)
Oct 25, 2012
6.276
6.276
6.169
6.189
321,242
-0.08(-1.20%)
Oct 24, 2012
6.216
6.272
6.196
6.264
323,391
+0.08(+1.35%)
Oct 23, 2012
6.295
6.295
6.169
6.181
413,640
-0.03(-0.45%)
Oct 19, 2012
6.232
6.327
6.185
6.208
768,123
-0.10(-1.63%)
Oct 18, 2012
6.228
6.331
6.169
6.311
698,663
+0.02(+0.38%)
Oct 17, 2012
6.248
6.291
6.192
6.287
699,203
+0.04(+0.63%)
Oct 16, 2012
6.189
6.272
6.169
6.248
2,440,326
-0.05(-0.75%)
Oct 15, 2012
6.276
6.315
6.268
6.295
85,478
+0.02(+0.38%)
Oct 12, 2012
6.327
6.335
6.236
6.272
107,385
-0.07(-1.06%)
Oct 11, 2012
6.454
6.454
6.280
6.339
272,131
-0.11(-1.66%)
Oct 10, 2012
6.450
6.497
6.422
6.446
220,585
-0.01(-0.18%)
Oct 09, 2012
6.379
6.522
6.379
6.458
148,945
+0.05(+0.74%)
Oct 08, 2012
6.470
6.470
6.355
6.410
125,014
-0.05(-0.80%)
Oct 05, 2012
6.371
6.529
6.347
6.462
163,957
+0.10(+1.49%)
Oct 04, 2012
6.355
6.386
6.307
6.367
141,342
+0.04(+0.63%)
Oct 03, 2012
6.331
6.359
6.284
6.327
95,780
-0.02(-0.25%)
Oct 02, 2012
6.335
6.375
6.284
6.343
188,746
+0.02(+0.31%)
Oct 01, 2012
6.307
6.588
6.295
6.323
342,826
+0.03(+0.44%)
Sep 28, 2012
6.335
6.367
6.291
6.295
210,381
-0.04(-0.62%)
Sep 27, 2012
6.299
6.335
6.216
6.335
213,733
+0.09(+1.39%)
Sep 26, 2012
6.248
6.299
6.228
6.248
94,848
+0.02(+0.25%)
Sep 25, 2012
6.284
6.311
6.232
6.232
199,513
-0.05(-0.76%)
Sep 24, 2012
6.256
6.299
6.232
6.280
149,005
+0.02(+0.38%)
Sep 21, 2012
6.276
6.276
6.248
6.256
228,354
-0.01(-0.19%)
Sep 20, 2012
6.284
6.287
6.236
6.268
184,420
+0.01(+0.13%)
Sep 19, 2012
6.196
6.260
6.196
6.260
159,482
+0.07(+1.09%)
Sep 18, 2012
6.161
6.248
6.129
6.192
170,953
-0.02(-0.26%)
Sep 17, 2012
6.129
6.220
6.117
6.208
89,117
+0.04(+0.64%)
Sep 14, 2012
6.212
6.252
6.129
6.169
300,453
-0.02(-0.38%)
Sep 13, 2012
6.145
6.196
6.109
6.192
166,978
+0.03(+0.45%)
Sep 12, 2012
6.109
6.173
6.097
6.165
125,168
+0.08(+1.30%)
Sep 11, 2012
6.078
6.145
6.046
6.086
143,456
-0.10(-1.60%)
Sep 10, 2012
6.204
6.220
6.169
6.185
231,682
+0.00(+0.00%)
Sep 07, 2012
6.212
6.220
6.097
6.185
147,644
+0.00(+0.00%)
Sep 06, 2012
6.216
6.216
6.066
6.185
276,179
+0.01(+0.13%)
Sep 05, 2012
6.216
6.220
6.149
6.177
176,752
-0.02(-0.26%)
Sep 04, 2012
6.153
6.196
6.137
6.192
246,351
+0.05(+0.84%)
Aug 31, 2012
6.153
6.177
6.050
6.141
148,924
+0.04(+0.65%)
Aug 30, 2012
6.109
6.200
6.097
6.101
95,994
-0.02(-0.26%)
Aug 29, 2012
6.216
6.256
6.109
6.117
130,924
-0.12(-1.90%)
Aug 27, 2012
6.169
6.272
6.117
6.236
110,575
+0.09(+1.48%)
Aug 24, 2012
6.153
6.276
6.121
6.145
105,266
-0.03(-0.45%)
Aug 23, 2012
6.105
6.192
6.070
6.173
81,856
+0.05(+0.84%)
Aug 22, 2012
6.185
6.224
6.105
6.121
116,722
-0.10(-1.53%)
Aug 21, 2012
6.228
6.295
6.185
6.216
125,676
-0.01(-0.13%)
Aug 20, 2012
6.208
6.236
6.149
6.224
95,787
+0.03(+0.51%)
Aug 17, 2012
6.173
6.224
6.070
6.192
205,956
-0.02(-0.26%)
Aug 16, 2012
6.196
6.236
6.114
6.208
171,418
+0.03(+0.51%)
Aug 15, 2012
6.117
6.200
6.117
6.177
166,647
+0.08(+1.30%)
Aug 14, 2012
6.070
6.156
6.070
6.097
122,632
-0.00(-0.06%)
Aug 13, 2012
6.105
6.137
6.010
6.101
61,269
+0.02(+0.26%)
Aug 10, 2012
6.101
6.145
6.033
6.086
118,566
-0.00(-0.07%)
Aug 09, 2012
5.979
6.137
5.979
6.090
269,555
+0.09(+1.52%)
Aug 08, 2012
6.046
6.090
5.983
5.998
182,357
-0.05(-0.85%)
Aug 07, 2012
6.062
6.117
6.038
6.050
164,639
-0.02(-0.33%)
Aug 06, 2012
6.050
6.113
5.979
6.070
142,878
+0.04(+0.59%)
Aug 03, 2012
6.018
6.117
6.006
6.034
186,221
+0.05(+0.79%)
Aug 02, 2012
5.979
6.054
5.979
5.987
149,970
+0.01(+0.20%)
Aug 01, 2012
6.117
6.137
5.975
5.975
161,070
-0.11(-1.89%)
Jul 31, 2012
6.014
6.097
6.014
6.090
169,983
+0.08(+1.38%)
Jul 30, 2012
6.097
6.117
5.995
6.006
192,954
-0.09(-1.49%)
Jul 27, 2012
6.097
6.133
6.078
6.097
177,520
+0.00(+0.06%)
Jul 26, 2012
6.090
6.097
6.062
6.093
162,803
+0.03(+0.42%)
Jul 25, 2012
6.078
6.090
6.041
6.068
118,672
+0.01(+0.16%)
Jul 24, 2012
6.034
6.074
5.998
6.058
198,619
+0.02(+0.33%)
Jul 23, 2012
5.979
6.062
5.979
6.038
115,374
-0.02(-0.26%)
Jul 20, 2012
6.002
6.078
6.002
6.054
112,237
+0.02(+0.33%)
Jul 19, 2012
6.093
6.093
5.979
6.034
74,451
-0.04(-0.59%)
Jul 18, 2012
6.002
6.078
5.943
6.070
98,927
+0.03(+0.52%)
Jul 17, 2012
6.038
6.078
5.971
6.038
153,011
+0.02(+0.33%)
Jul 16, 2012
6.034
6.078
5.995
6.018
99,068
-0.04(-0.65%)
Jul 13, 2012
6.050
6.078
6.006
6.058
148,101
+0.01(+0.20%)
Jul 12, 2012
6.038
6.074
5.983
6.046
150,041
+0.00(+0.07%)
Jul 11, 2012
5.998
6.058
5.950
6.042
96,116
+0.08(+1.40%)
Jul 10, 2012
6.006
6.030
5.912
5.959
108,355
-0.04(-0.66%)
Jul 09, 2012
6.082
6.113
5.959
5.998
191,206
-0.03(-0.46%)
Jul 06, 2012
6.034
6.074
6.014
6.026
63,219
-0.06(-0.98%)
Jul 05, 2012
6.097
6.097
6.003
6.086
108,128
-0.01(-0.19%)
Jul 03, 2012
6.097
6.097
6.015
6.097
94,668
+0.00(+0.00%)
Jul 02, 2012
5.983
6.097
5.939
6.097
184,776
+0.12(+2.05%)
Jun 29, 2012
5.931
5.979
5.858
5.975
262,960
+0.13(+2.17%)
Jun 28, 2012
5.943
6.002
5.848
5.848
189,863
-0.10(-1.63%)
Jun 27, 2012
5.931
6.062
5.911
5.945
138,360
+0.01(+0.17%)
Jun 26, 2012
5.979
5.979
5.889
5.935
115,586
-0.04(-0.60%)
Jun 25, 2012
5.927
6.046
5.880
5.971
256,232
-0.01(-0.13%)
Jun 22, 2012
5.864
6.086
5.836
5.979
1,145,584
+0.14(+2.44%)
Jun 21, 2012
5.931
5.959
5.797
5.836
159,494
-0.08(-1.40%)
Jun 20, 2012
5.967
5.979
5.899
5.919
88,387
-0.07(-1.12%)
Jun 19, 2012
5.939
6.093
5.915
5.987
227,323
+0.05(+0.80%)
Jun 18, 2012
5.967
6.022
5.931
5.939
210,283
-0.06(-0.99%)
Jun 15, 2012
5.955
6.022
5.939
5.998
212,265
+0.02(+0.40%)
Jun 14, 2012
5.995
6.026
5.947
5.975
144,310
+0.00(+0.07%)
Jun 13, 2012
5.856
6.038
5.844
5.971
286,345
-0.04(-0.66%)
Jun 12, 2012
5.884
6.038
5.844
6.010
400,060
+0.15(+2.64%)
Jun 11, 2012
5.899
5.939
5.852
5.856
261,821
-0.00(-0.07%)
Jun 08, 2012
5.836
5.880
5.825
5.860
144,252
+0.03(+0.48%)
Jun 07, 2012
5.852
5.888
5.795
5.832
251,446
+0.02(+0.34%)
Jun 06, 2012
5.781
5.844
5.765
5.812
273,429
+0.06(+1.03%)
Jun 05, 2012
5.705
5.789
5.705
5.753
269,322
+0.05(+0.90%)
Jun 04, 2012
5.702
5.753
5.702
5.702
307,369
-0.00(-0.07%)
Jun 01, 2012
5.702
5.777
5.702
5.705
210,593
-0.06(-1.10%)
May 31, 2012
5.717
5.804
5.717
5.769
189,085
+0.06(+1.04%)
May 30, 2012
5.737
5.793
5.705
5.709
181,369
-0.04(-0.76%)
May 29, 2012
5.785
5.789
5.725
5.753
127,770
+0.01(+0.21%)
May 25, 2012
5.698
5.840
5.662
5.741
141,964
+0.06(+1.12%)
May 24, 2012
5.705
5.705
5.634
5.678
105,147
+0.01(+0.21%)
May 23, 2012
5.630
5.705
5.622
5.666
117,394
+0.02(+0.42%)
May 22, 2012
5.690
5.773
5.622
5.642
160,310
-0.04(-0.77%)
May 21, 2012
5.654
5.733
5.622
5.686
115,775
+0.04(+0.63%)
May 18, 2012
5.650
5.741
5.642
5.650
154,458
-0.02(-0.28%)
May 17, 2012
5.713
5.790
5.662
5.666
104,955
-0.06(-0.97%)
May 16, 2012
5.678
5.761
5.670
5.721
126,737
+0.04(+0.70%)
May 15, 2012
5.650
5.769
5.650
5.682
178,379
-0.03(-0.55%)
May 14, 2012
5.737
5.820
5.705
5.713
126,221
-0.06(-0.96%)
May 11, 2012
5.836
5.888
5.757
5.769
100,616
-0.09(-1.49%)
May 10, 2012
5.717
5.860
5.717
5.856
285,499
+0.19(+3.28%)
May 09, 2012
5.646
5.709
5.646
5.670
117,180
-0.01(-0.21%)
May 08, 2012
5.646
5.721
5.642
5.682
189,666
-0.01(-0.21%)
May 07, 2012
5.713
5.761
5.666
5.694
302,365
-0.00(-0.07%)
May 04, 2012
5.757
5.761
5.646
5.698
303,214
-0.08(-1.37%)
May 03, 2012
5.753
5.828
5.721
5.777
382,085
-0.00(-0.07%)
May 02, 2012
5.797
5.836
5.749
5.781
177,626
-0.02(-0.34%)
May 01, 2012
5.864
5.907
5.800
5.800
309,361
-0.08(-1.41%)
Apr 30, 2012
5.880
5.911
5.852
5.884
423,912
+0.01(+0.20%)
Apr 27, 2012
5.808
5.903
5.789
5.872
329,991
+0.06(+0.95%)
Apr 26, 2012
5.800
5.903
5.741
5.816
648,248
+0.06(+1.03%)
Apr 25, 2012
5.808
5.808
5.745
5.757
225,810
-0.02(-0.27%)
Apr 24, 2012
5.789
5.836
5.769
5.773
326,859
-0.06(-1.09%)
Apr 23, 2012
5.773
5.896
5.650
5.836
340,616
+0.02(+0.41%)
Apr 20, 2012
5.919
5.927
5.800
5.812
187,557
-0.05(-0.81%)
Apr 19, 2012
5.860
5.896
5.808
5.860
107,820
+0.00(+0.00%)
Apr 18, 2012
5.836
5.919
5.836
5.860
70,937
-0.01(-0.20%)
Apr 17, 2012
5.856
5.919
5.844
5.872
223,977
+0.01(+0.14%)
Apr 16, 2012
5.876
5.880
5.828
5.864
95,613
+0.01(+0.14%)
Apr 13, 2012
5.840
5.888
5.828
5.856
162,785
-0.01(-0.14%)
Apr 12, 2012
5.876
5.911
5.840
5.864
132,073
-0.01(-0.13%)
Apr 11, 2012
5.868
5.899
5.828
5.872
188,496
+0.06(+1.02%)
Apr 10, 2012
5.864
5.875
5.773
5.812
199,354
-0.05(-0.81%)
Apr 09, 2012
5.888
5.903
5.844
5.860
211,823
-0.08(-1.40%)
Apr 05, 2012
5.888
5.959
5.888
5.943
86,902
+0.04(+0.60%)
Apr 04, 2012
5.892
5.923
5.848
5.907
125,302
-0.04(-0.60%)
Apr 03, 2012
5.995
5.995
5.896
5.943
164,821
-0.06(-0.92%)
Apr 02, 2012
6.038
6.038
5.923
5.998
232,816
-0.05(-0.79%)
Mar 30, 2012
6.018
6.058
5.920
6.046
630,005
+0.05(+0.79%)
Mar 29, 2012
5.979
6.014
5.907
5.998
535,230
+0.13(+2.30%)
Mar 28, 2012
5.872
5.911
5.785
5.864
288,055
+0.02(+0.41%)
Mar 27, 2012
5.907
5.931
5.836
5.840
157,287
-0.08(-1.40%)
Mar 26, 2012
5.975
6.030
5.880
5.923
237,600
-0.01(-0.13%)
Mar 23, 2012
5.769
5.931
5.769
5.931
430,070
+0.11(+1.84%)
Mar 22, 2012
5.777
5.856
5.777
5.824
133,185
+0.00(+0.00%)
Mar 21, 2012
5.808
5.896
5.777
5.824
270,295
+0.02(+0.41%)
Mar 20, 2012
5.769
5.824
5.743
5.800
220,517
+0.03(+0.55%)
Mar 19, 2012
5.769
5.836
5.769
5.769
150,321
+0.00(+0.00%)
Mar 16, 2012
5.832
5.860
5.725
5.769
361,519
-0.06(-1.09%)
Mar 15, 2012
5.856
5.876
5.781
5.832
199,417
-0.01(-0.14%)
Mar 14, 2012
5.884
5.927
5.773
5.840
427,137
-0.15(-2.58%)
Mar 13, 2012
5.975
6.026
5.959
5.995
370,762
+0.05(+0.80%)
Mar 12, 2012
5.880
5.947
5.880
5.947
133,392
+0.08(+1.35%)
Mar 09, 2012
5.836
5.919
5.812
5.868
329,024
+0.05(+0.82%)
Mar 08, 2012
5.935
5.935
5.793
5.820
324,619
-0.09(-1.54%)
Mar 07, 2012
5.804
5.911
5.804
5.911
259,290
+0.09(+1.56%)
Mar 06, 2012
5.840
5.919
5.800
5.820
701,878
-0.08(-1.34%)
Mar 05, 2012
5.979
6.030
5.872
5.899
520,933
-0.08(-1.32%)
Mar 02, 2012
5.963
6.014
5.828
5.979
750,029
+0.02(+0.40%)
Mar 01, 2012
5.955
6.034
5.939
5.955
223,886
+0.02(+0.27%)
Feb 29, 2012
6.050
6.058
5.938
5.939
845,016
-0.08(-1.38%)
Feb 28, 2012
6.093
6.093
5.995
6.022
308,442
-0.06(-0.98%)
Feb 27, 2012
6.018
6.086
6.018
6.082
511,727
+0.02(+0.39%)
Feb 24, 2012
6.038
6.074
6.018
6.058
134,230
+0.02(+0.26%)
Feb 23, 2012
6.018
6.058
6.018
6.042
91,324
+0.02(+0.33%)
Feb 22, 2012
6.022
6.058
6.018
6.022
162,800
-0.01(-0.13%)
Feb 21, 2012
6.022
6.054
6.018
6.030
138,552
+0.01(+0.13%)
Feb 17, 2012
6.074
6.074
5.998
6.022
112,090
-0.04(-0.59%)
Feb 16, 2012
6.018
6.074
6.018
6.058
183,475
+0.04(+0.59%)
Feb 15, 2012
6.086
6.113
6.018
6.022
296,458
-0.04(-0.65%)
Feb 14, 2012
6.038
6.074
6.018
6.062
306,846
+0.02(+0.39%)
Feb 13, 2012
6.101
6.109
6.038
6.038
203,264
+0.00(+0.00%)
Feb 10, 2012
6.038
6.070
6.022
6.038
283,196
-0.01(-0.20%)
Feb 09, 2012
6.093
6.093
6.038
6.050
91,827
-0.00(-0.07%)
Feb 08, 2012
6.086
6.086
6.038
6.054
183,559
+0.00(+0.07%)
Feb 07, 2012
6.038
6.117
6.038
6.050
557,673
-0.03(-0.46%)
Feb 06, 2012
6.050
6.082
6.018
6.078
650,109
+0.03(+0.46%)
Feb 03, 2012
6.109
6.109
6.038
6.050
1,302,647
+0.00(+0.00%)
Feb 02, 2012
6.054
6.074
6.038
6.050
474,185
-0.02(-0.26%)
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.