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
FTSE China Bull 3X Direxion
(NY:
YINN
)
24.16
-1.84 (-7.08%)
Official Closing Price
Updated: 8:00 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 (%)
Oct 31, 2013
550.28
560.97
538.90
543.75
3,558
-10.33(-1.86%)
Oct 30, 2013
580.18
589.97
547.38
554.08
8,662
+1.45(+0.26%)
Oct 29, 2013
532.88
553.72
524.90
552.63
6,701
+30.63(+5.87%)
Oct 28, 2013
552.82
552.82
514.93
522.00
15,050
-30.45(-5.51%)
Oct 25, 2013
564.60
578.01
545.20
552.45
11,980
-31.54(-5.40%)
Oct 24, 2013
583.99
598.13
575.47
583.99
5,389
+1.27(+0.22%)
Oct 23, 2013
590.15
598.13
572.57
582.72
11,947
-47.12(-7.48%)
Oct 22, 2013
643.26
652.28
603.93
629.85
11,481
-5.62(-0.88%)
Oct 21, 2013
653.23
653.23
629.30
635.47
9,365
-13.41(-2.07%)
Oct 18, 2013
633.65
650.49
630.75
648.88
13,139
+31.36(+5.08%)
Oct 17, 2013
592.51
617.52
586.53
617.52
7,441
+18.31(+3.05%)
Oct 16, 2013
591.06
604.47
590.88
599.22
6,370
+13.05(+2.23%)
Oct 15, 2013
593.41
608.46
584.73
586.16
5,184
-8.88(-1.49%)
Oct 14, 2013
574.57
599.03
572.03
595.05
5,045
+0.73(+0.12%)
Oct 11, 2013
570.22
594.50
566.95
594.32
4,859
+20.12(+3.50%)
Oct 10, 2013
551.00
575.45
544.12
574.20
7,931
+37.34(+6.95%)
Oct 09, 2013
540.49
549.19
513.49
536.87
7,026
+2.17(+0.41%)
Oct 08, 2013
588.52
595.90
532.51
534.69
11,247
-44.77(-7.73%)
Oct 07, 2013
579.82
591.22
578.01
579.46
6,785
-16.68(-2.80%)
Oct 04, 2013
580.91
599.58
578.91
596.14
4,829
+20.67(+3.59%)
Oct 03, 2013
595.41
597.95
563.51
575.47
4,600
-6.34(-1.09%)
Oct 02, 2013
560.43
581.82
549.37
581.82
3,893
+13.23(+2.33%)
Oct 01, 2013
546.65
569.07
546.65
568.58
4,494
+14.30(+2.58%)
Sep 27, 2013
556.26
559.88
551.37
554.28
1,638
-2.52(-0.45%)
Sep 26, 2013
553.54
561.15
549.91
556.80
3,793
+11.42(+2.09%)
Sep 25, 2013
541.76
554.63
538.13
545.38
5,796
+10.51(+1.97%)
Sep 24, 2013
531.43
546.65
529.26
534.87
7,175
-9.79(-1.80%)
Sep 23, 2013
552.09
552.09
525.63
544.66
6,686
+4.71(+0.87%)
Sep 20, 2013
574.57
574.89
539.95
539.95
6,503
-28.27(-4.98%)
Sep 19, 2013
562.97
568.22
556.98
568.22
3,960
+8.52(+1.52%)
Sep 18, 2013
527.80
559.70
526.53
559.70
5,279
+28.27(+5.32%)
Sep 17, 2013
524.18
531.43
521.29
531.43
3,121
+4.17(+0.79%)
Sep 16, 2013
539.22
545.02
525.64
527.26
4,759
+3.81(+0.73%)
Sep 13, 2013
524.72
527.44
512.94
523.45
4,530
+1.45(+0.28%)
Sep 12, 2013
540.13
540.13
519.83
522.00
7,257
-17.22(-3.19%)
Sep 11, 2013
525.81
545.91
519.83
539.22
9,825
-5.80(-1.06%)
Sep 10, 2013
530.16
547.20
525.63
545.02
18,597
+31.17(+6.07%)
Sep 09, 2013
502.97
514.39
495.72
513.85
11,514
+28.82(+5.94%)
Sep 06, 2013
493.18
493.37
474.15
485.03
5,014
+6.52(+1.36%)
Sep 05, 2013
468.90
480.49
468.90
478.50
4,341
+15.95(+3.45%)
Sep 04, 2013
457.11
463.09
448.23
462.55
6,266
+13.96(+3.11%)
Sep 03, 2013
446.06
448.60
438.81
448.60
8,413
+31.72(+7.61%)
Aug 30, 2013
427.57
427.57
413.80
416.88
3,266
-12.51(-2.91%)
Aug 29, 2013
429.56
438.08
427.53
429.38
2,224
+1.27(+0.30%)
Aug 28, 2013
414.52
430.44
413.98
428.11
3,013
+9.24(+2.21%)
Aug 27, 2013
436.63
443.70
415.06
418.87
10,673
-30.81(-6.85%)
Aug 26, 2013
453.13
459.47
446.60
449.68
4,420
+3.44(+0.77%)
Aug 23, 2013
441.35
446.96
438.63
446.24
3,250
+7.97(+1.82%)
Aug 22, 2013
437.00
440.44
433.04
438.26
3,395
+19.39(+4.63%)
Aug 21, 2013
417.96
427.39
411.62
418.87
3,557
-5.80(-1.37%)
Aug 20, 2013
417.78
426.48
416.88
424.67
4,530
-1.99(-0.47%)
Aug 19, 2013
434.82
440.98
419.96
426.66
8,207
+2.72(+0.64%)
Aug 16, 2013
419.60
428.84
416.15
423.94
7,770
+9.79(+2.36%)
Aug 15, 2013
428.48
428.48
412.55
414.16
7,419
-22.11(-5.07%)
Aug 14, 2013
446.24
446.24
435.00
436.27
6,164
-3.62(-0.82%)
Aug 13, 2013
428.84
441.35
423.22
439.90
11,264
+16.68(+3.94%)
Aug 12, 2013
420.68
425.40
415.81
423.22
5,462
+18.13(+4.47%)
Aug 09, 2013
401.29
407.09
396.03
405.10
3,919
+1.72(+0.43%)
Aug 08, 2013
390.96
406.00
390.06
403.38
2,978
+24.20(+6.38%)
Aug 07, 2013
389.87
389.87
378.81
379.18
5,054
-17.94(-4.52%)
Aug 06, 2013
398.75
408.54
392.05
397.12
12,021
-9.79(-2.41%)
Aug 05, 2013
410.53
411.98
400.93
406.91
1,669
-5.07(-1.23%)
Aug 02, 2013
407.81
411.98
403.27
411.98
5,298
-0.36(-0.09%)
Aug 01, 2013
391.86
412.35
391.86
412.35
9,792
+33.08(+8.72%)
Jul 31, 2013
370.30
384.78
368.85
379.27
4,070
+6.07(+1.63%)
Jul 30, 2013
375.01
375.19
367.39
373.19
4,140
+2.36(+0.64%)
Jul 29, 2013
380.63
382.44
367.76
370.84
12,520
-17.58(-4.53%)
Jul 26, 2013
376.82
388.42
374.61
388.42
6,536
+7.25(+1.90%)
Jul 25, 2013
371.56
381.17
370.30
381.17
11,196
+25.38(+7.13%)
Jul 24, 2013
354.53
361.96
351.63
355.80
8,459
-7.79(-2.14%)
Jul 23, 2013
361.41
364.86
358.88
363.59
10,077
+13.41(+3.83%)
Jul 22, 2013
349.09
351.63
347.30
350.18
5,923
+2.88(+0.83%)
Jul 19, 2013
347.46
349.81
341.66
347.30
5,813
-1.43(-0.41%)
Jul 18, 2013
340.57
350.36
339.30
348.73
7,257
+6.71(+1.96%)
Jul 17, 2013
336.58
342.02
335.31
342.02
5,659
+10.15(+3.06%)
Jul 16, 2013
331.51
336.22
271.88
331.87
17,241
+2.54(+0.77%)
Jul 15, 2013
320.63
330.60
316.83
329.33
8,240
+13.41(+4.25%)
Jul 12, 2013
315.38
318.64
312.66
315.92
5,072
-9.97(-3.06%)
Jul 11, 2013
317.01
326.25
312.66
325.89
10,604
+31.72(+10.78%)
Jul 10, 2013
293.63
296.53
291.81
294.17
4,509
+3.99(+1.37%)
Jul 09, 2013
290.00
291.81
286.58
290.18
2,946
+4.22(+1.48%)
Jul 08, 2013
286.92
291.49
284.93
285.96
2,137
+0.67(+0.23%)
Jul 05, 2013
286.56
287.46
279.13
285.29
1,875
+10.33(+3.76%)
Jul 03, 2013
274.05
280.02
272.42
274.96
2,694
-8.01(-2.83%)
Jul 02, 2013
288.19
295.80
278.78
282.97
7,826
-3.77(-1.31%)
Jul 01, 2013
287.28
292.72
281.12
286.74
5,177
-1.09(-0.38%)
Jun 28, 2013
286.92
290.00
277.86
287.83
9,634
+19.39(+7.22%)
Jun 26, 2013
266.98
268.98
262.81
268.43
12,654
+12.91(+5.05%)
Jun 25, 2013
253.75
257.38
246.50
255.53
7,271
+12.47(+5.13%)
Jun 24, 2013
251.03
251.03
232.00
243.06
21,515
-21.64(-8.18%)
Jun 21, 2013
271.88
271.88
259.04
264.70
3,480
+6.42(+2.48%)
Jun 20, 2013
278.22
282.91
258.28
258.28
13,771
-33.19(-11.39%)
Jun 19, 2013
305.41
305.77
290.73
291.47
3,251
-18.29(-5.90%)
Jun 18, 2013
303.05
311.93
303.05
309.76
2,086
+4.53(+1.48%)
Jun 17, 2013
299.79
306.13
298.21
305.23
3,775
+16.46(+5.70%)
Jun 14, 2013
291.09
296.35
287.10
288.77
3,006
-14.10(-4.66%)
Jun 13, 2013
290.18
303.96
290.00
302.87
5,418
+6.45(+2.18%)
Jun 12, 2013
308.13
309.21
295.08
296.42
3,266
-7.18(-2.36%)
Jun 11, 2013
303.78
309.21
301.60
303.60
4,600
-13.59(-4.29%)
Jun 10, 2013
315.38
319.34
310.30
317.19
2,317
-3.81(-1.19%)
Jun 07, 2013
307.04
322.08
306.31
321.00
6,946
+6.71(+2.13%)
Jun 06, 2013
301.06
314.84
301.06
314.29
3,059
+9.24(+3.03%)
Jun 05, 2013
312.30
316.21
304.88
305.05
5,527
-13.25(-4.16%)
Jun 04, 2013
318.10
323.17
315.20
318.30
2,692
-1.25(-0.39%)
Jun 03, 2013
319.18
320.45
311.77
319.55
4,712
+5.26(+1.67%)
May 31, 2013
328.25
328.61
314.11
314.29
5,720
-20.66(-6.17%)
May 30, 2013
327.52
336.07
325.71
334.95
3,688
+6.34(+1.93%)
May 29, 2013
330.78
332.60
322.63
328.61
4,657
-12.51(-3.67%)
May 28, 2013
339.30
341.11
334.05
341.11
4,350
+18.12(+5.61%)
May 24, 2013
326.07
326.07
318.82
322.99
2,426
-2.36(-0.72%)
May 23, 2013
311.57
328.43
306.50
325.35
12,382
-9.61(-2.87%)
May 22, 2013
354.89
359.60
329.88
334.95
13,573
-22.48(-6.29%)
May 21, 2013
353.44
361.78
350.54
357.43
9,227
-5.07(-1.40%)
May 20, 2013
340.75
362.50
340.75
362.50
14,963
+24.83(+7.35%)
May 17, 2013
335.50
337.84
331.69
337.67
4,660
+6.89(+2.08%)
May 16, 2013
333.50
334.62
328.61
330.78
4,977
-4.35(-1.30%)
May 15, 2013
332.05
339.85
328.99
335.13
10,892
+6.52(+1.99%)
May 13, 2013
327.52
333.12
323.35
328.61
8,864
-10.88(-3.20%)
May 10, 2013
334.41
339.85
332.60
339.48
7,123
+5.98(+1.79%)
May 09, 2013
326.25
337.13
326.25
333.50
14,983
+2.90(+0.88%)
May 08, 2013
316.83
330.96
311.03
330.60
8,357
+15.23(+4.83%)
May 07, 2013
313.56
316.10
311.21
315.38
9,188
+6.16(+1.99%)
May 06, 2013
299.25
309.21
294.71
309.21
10,019
+9.08(+3.03%)
May 03, 2013
302.51
303.23
298.52
300.13
9,110
+1.61(+0.54%)
May 02, 2013
297.43
299.06
292.72
298.52
3,024
+6.16(+2.11%)
May 01, 2013
296.71
299.97
291.27
292.36
10,818
-9.97(-3.30%)
Apr 30, 2013
294.35
303.23
293.63
302.33
4,794
+5.80(+1.96%)
Apr 29, 2013
291.27
296.89
291.27
296.53
6,534
+7.99(+2.77%)
Apr 26, 2013
292.72
296.89
287.28
288.53
4,454
-8.36(-2.81%)
Apr 25, 2013
289.10
300.69
287.83
296.89
15,449
+12.51(+4.40%)
Apr 24, 2013
276.95
285.29
267.35
284.38
12,013
+9.43(+3.43%)
Apr 23, 2013
262.63
276.41
257.38
274.96
8,053
+5.06(+1.87%)
Apr 22, 2013
268.25
273.87
263.72
269.90
3,980
+3.46(+1.30%)
Apr 19, 2013
266.26
268.21
262.09
266.44
10,238
+15.04(+5.98%)
Apr 18, 2013
255.93
259.37
249.22
251.40
6,279
-0.91(-0.36%)
Apr 17, 2013
258.10
258.28
249.94
252.30
11,265
-13.05(-4.92%)
Apr 16, 2013
261.00
266.44
259.39
265.35
5,505
+12.14(+4.80%)
Apr 15, 2013
269.34
269.34
253.03
253.21
15,276
-24.29(-8.75%)
Apr 12, 2013
275.68
279.13
271.88
277.50
5,303
-3.44(-1.23%)
Apr 11, 2013
284.75
286.56
280.94
280.94
5,220
-6.89(-2.39%)
Apr 10, 2013
280.94
289.82
279.67
287.83
13,126
+7.43(+2.65%)
Apr 09, 2013
272.06
280.83
270.79
280.39
6,375
+12.87(+4.81%)
Apr 08, 2013
264.92
268.98
261.55
267.53
3,307
+2.90(+1.10%)
Apr 05, 2013
260.28
265.71
254.48
264.63
16,049
-10.71(-3.89%)
Apr 04, 2013
275.32
276.77
271.88
275.34
5,483
-0.16(-0.06%)
Apr 03, 2013
290.00
290.00
275.14
275.50
8,118
-14.50(-5.00%)
Apr 02, 2013
290.73
292.18
288.37
290.00
2,126
+3.97(+1.39%)
Apr 01, 2013
291.81
293.48
285.65
286.03
2,808
-8.68(-2.95%)
Mar 28, 2013
293.44
296.17
291.83
294.71
3,912
-7.29(-2.41%)
Mar 27, 2013
291.45
302.00
290.00
302.00
4,913
+3.84(+1.29%)
Mar 26, 2013
292.18
298.16
292.18
298.16
3,553
+6.89(+2.36%)
Mar 25, 2013
292.00
297.25
286.94
291.27
5,252
-0.91(-0.31%)
Mar 22, 2013
291.63
293.08
290.00
292.18
3,286
+3.44(+1.19%)
Mar 21, 2013
291.81
294.17
288.55
288.73
7,837
-6.89(-2.33%)
Mar 20, 2013
288.19
295.98
285.49
295.62
11,756
+17.58(+6.32%)
Mar 19, 2013
282.57
284.38
274.34
278.04
11,339
-1.63(-0.58%)
Mar 18, 2013
281.12
283.11
276.41
279.67
13,169
-8.34(-2.90%)
Mar 15, 2013
290.18
291.45
285.47
288.01
12,196
-7.25(-2.46%)
Mar 14, 2013
292.72
302.33
291.09
295.26
5,699
+4.17(+1.43%)
Mar 13, 2013
296.89
296.89
290.37
291.09
11,728
-10.69(-3.54%)
Mar 12, 2013
306.13
308.85
299.06
301.78
6,093
-10.33(-3.31%)
Mar 11, 2013
316.83
317.19
309.76
312.11
5,146
-8.70(-2.71%)
Mar 08, 2013
320.27
321.54
315.74
320.81
4,798
+9.06(+2.91%)
Mar 07, 2013
313.56
313.56
308.85
311.75
4,147
-0.36(-0.12%)
Mar 06, 2013
317.19
317.19
310.48
312.11
6,521
-4.53(-1.43%)
Mar 05, 2013
303.78
316.64
303.78
316.64
9,345
+14.50(+4.80%)
Mar 04, 2013
296.53
302.51
294.71
302.14
10,198
-7.43(-2.40%)
Mar 01, 2013
303.05
310.66
301.60
309.58
3,380
+1.27(+0.41%)
Feb 28, 2013
312.32
315.19
308.31
308.31
6,512
-0.18(-0.06%)
Feb 27, 2013
301.60
310.85
300.88
308.49
8,840
+6.89(+2.28%)
Feb 26, 2013
299.25
304.68
294.07
301.60
9,312
-7.43(-2.41%)
Feb 22, 2013
305.59
309.76
303.78
309.03
6,123
+9.61(+3.21%)
Feb 21, 2013
308.31
311.57
296.53
299.43
14,495
-16.13(-5.11%)
Feb 20, 2013
327.88
332.41
314.96
315.56
15,782
-11.60(-3.55%)
Feb 19, 2013
329.69
332.60
326.43
327.16
9,339
-7.07(-2.11%)
Feb 15, 2013
339.85
339.85
332.41
334.23
4,201
-3.08(-0.91%)
Feb 14, 2013
334.77
337.67
329.15
337.31
5,479
+2.71(+0.81%)
Feb 13, 2013
334.41
338.58
334.41
334.60
4,270
+2.73(+0.82%)
Feb 12, 2013
331.69
336.22
330.42
331.87
3,620
+1.09(+0.33%)
Feb 11, 2013
335.31
335.31
330.78
330.78
2,315
-4.53(-1.35%)
Feb 08, 2013
337.67
337.67
330.24
335.31
6,936
+7.07(+2.15%)
Feb 07, 2013
334.05
339.85
327.52
328.25
10,656
-15.04(-4.38%)
Feb 06, 2013
338.94
343.29
331.33
343.29
6,543
+2.72(+0.80%)
Feb 04, 2013
357.79
357.79
338.76
340.57
18,402
-24.83(-6.80%)
Feb 01, 2013
362.50
367.94
361.78
365.40
11,896
+7.97(+2.23%)
Jan 31, 2013
359.78
361.60
356.70
357.43
5,797
-1.81(-0.50%)
Jan 30, 2013
360.51
365.22
358.33
359.24
9,231
-1.29(-0.36%)
Jan 29, 2013
358.69
362.32
357.25
360.53
6,341
+1.65(+0.46%)
Jan 28, 2013
359.42
362.68
356.34
358.88
8,605
+3.99(+1.12%)
Jan 25, 2013
363.77
363.95
351.99
354.89
26,417
-11.24(-3.07%)
Jan 24, 2013
374.46
378.81
365.76
366.13
11,933
-9.06(-2.42%)
Jan 23, 2013
375.91
380.44
374.29
375.19
5,578
-4.17(-1.10%)
Jan 22, 2013
379.54
379.54
372.47
379.36
6,954
+3.08(+0.82%)
Jan 18, 2013
376.46
380.63
370.11
376.28
32,794
+4.89(+1.32%)
Jan 17, 2013
371.56
375.91
367.94
371.38
9,837
-1.09(-0.29%)
Jan 16, 2013
371.56
375.91
369.75
372.47
7,117
-7.25(-1.91%)
Jan 15, 2013
380.44
381.53
372.11
379.72
10,785
-5.07(-1.32%)
Jan 14, 2013
389.69
393.13
381.17
384.80
27,443
+2.90(+0.76%)
Jan 11, 2013
376.28
381.89
372.00
381.89
23,744
-7.79(-2.00%)
Jan 10, 2013
380.63
391.14
376.28
389.69
23,325
+20.84(+5.65%)
Jan 09, 2013
359.78
368.85
359.78
368.85
9,395
+15.04(+4.25%)
Jan 08, 2013
356.88
358.88
347.15
353.80
18,908
-11.67(-3.19%)
Jan 07, 2013
369.03
369.03
360.71
365.48
18,908
-7.54(-2.02%)
Jan 04, 2013
364.31
373.19
362.68
373.01
13,388
+8.16(+2.24%)
Jan 03, 2013
363.95
370.50
354.53
364.86
15,718
-0.54(-0.15%)
Jan 02, 2013
363.55
365.40
338.94
365.40
37,935
+26.46(+7.81%)
Dec 31, 2012
322.26
338.94
321.00
338.94
15,386
+20.66(+6.49%)
Dec 28, 2012
314.83
321.18
314.65
318.28
5,976
+2.90(+0.92%)
Dec 27, 2012
321.00
323.86
309.76
315.38
10,398
-2.36(-0.74%)
Dec 26, 2012
315.74
323.71
313.75
317.73
8,267
+9.61(+3.12%)
Dec 24, 2012
313.56
315.54
308.13
308.13
4,204
-9.06(-2.86%)
Dec 21, 2012
309.94
321.72
308.31
317.19
16,819
-11.42(-3.47%)
Dec 20, 2012
330.06
330.42
323.35
328.61
6,437
+0.36(+0.11%)
Dec 19, 2012
323.53
331.14
323.34
328.25
11,829
+6.52(+2.03%)
Dec 18, 2012
308.31
321.72
306.68
321.72
11,113
+13.74(+4.46%)
Dec 17, 2012
304.14
308.13
300.88
307.98
7,035
+1.49(+0.49%)
Dec 14, 2012
307.94
307.94
300.33
306.49
18,971
+13.41(+4.58%)
Dec 13, 2012
293.63
298.16
290.00
293.08
7,488
-5.80(-1.94%)
Dec 12, 2012
299.06
303.05
296.35
298.88
9,161
+6.71(+2.30%)
Dec 11, 2012
287.83
293.44
285.47
292.18
11,223
+5.98(+2.09%)
Dec 10, 2012
279.31
287.25
279.31
286.19
8,384
+5.62(+2.00%)
Dec 07, 2012
282.57
284.38
277.50
280.58
6,540
+1.09(+0.39%)
Dec 06, 2012
286.19
286.19
277.86
279.49
8,491
-0.36(-0.13%)
Dec 05, 2012
290.00
290.00
279.13
279.85
23,131
+5.98(+2.18%)
Dec 04, 2012
284.38
288.91
273.69
273.87
10,870
-14.86(-5.15%)
Nov 30, 2012
288.73
293.08
286.56
288.73
11,085
+4.17(+1.47%)
Nov 29, 2012
286.74
286.74
279.85
284.56
6,095
+3.26(+1.16%)
Nov 28, 2012
271.69
281.66
269.34
281.30
6,169
+5.07(+1.84%)
Nov 27, 2012
284.56
284.56
275.14
276.23
6,429
-9.97(-3.48%)
Nov 26, 2012
290.00
290.00
280.94
286.19
4,040
-3.22(-1.11%)
Nov 23, 2012
301.60
301.60
281.67
289.41
7,618
+12.74(+4.60%)
Nov 21, 2012
292.90
292.90
269.16
276.68
4,740
+5.34(+1.97%)
Nov 20, 2012
269.88
274.78
268.07
271.33
8,112
-7.98(-2.86%)
Nov 19, 2012
278.58
282.21
274.78
279.31
10,474
+14.32(+5.40%)
Nov 16, 2012
267.35
269.52
256.29
264.99
7,556
+1.99(+0.76%)
Nov 15, 2012
266.08
271.33
254.29
263.00
13,682
-9.06(-3.33%)
Nov 14, 2012
285.11
287.28
267.35
272.06
14,042
-9.43(-3.35%)
Nov 13, 2012
282.93
290.36
280.94
281.48
6,159
-14.32(-4.84%)
Nov 12, 2012
297.80
299.79
292.18
295.80
5,109
+2.36(+0.80%)
Nov 09, 2012
289.82
297.44
286.56
293.44
6,622
+3.44(+1.19%)
Nov 08, 2012
301.24
304.85
290.00
290.00
8,915
-14.68(-4.82%)
Nov 07, 2012
311.03
315.65
299.06
304.68
9,381
-16.31(-5.08%)
Nov 06, 2012
315.19
323.53
315.19
321.00
8,323
+8.52(+2.73%)
Nov 05, 2012
310.85
314.83
308.13
312.48
5,516
+2.72(+0.88%)
Nov 02, 2012
322.63
322.63
308.67
309.76
7,045
-4.89(-1.56%)
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.