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
Wisdomtree U.S. Largecap Fund
(NY:
EPS
)
55.57
+0.67 (+1.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 30, 2009
9.486
9.489
9.265
9.265
44,306
-0.26(-2.75%)
Oct 29, 2009
9.393
9.529
9.393
9.527
15,538
+0.19(+2.07%)
Oct 28, 2009
9.499
9.499
9.328
9.333
23,864
-0.19(-1.98%)
Oct 27, 2009
9.573
9.585
9.506
9.521
14,313
-0.03(-0.30%)
Oct 26, 2009
9.687
9.738
9.532
9.550
31,404
-0.11(-1.19%)
Oct 23, 2009
9.659
9.664
9.656
9.664
6,502
-0.07(-0.76%)
Oct 22, 2009
9.623
9.738
9.618
9.738
11,555
+0.07(+0.76%)
Oct 21, 2009
9.837
9.837
9.662
9.664
63,613
-0.10(-0.99%)
Oct 20, 2009
9.702
9.761
9.702
9.761
17,668
-0.06(-0.57%)
Oct 19, 2009
9.702
9.821
9.701
9.817
14,918
+0.09(+0.90%)
Oct 16, 2009
9.705
9.730
9.673
9.730
71,887
-0.05(-0.48%)
Oct 15, 2009
9.713
9.776
9.687
9.776
21,322
+0.04(+0.42%)
Oct 14, 2009
9.682
9.739
9.682
9.735
29,419
+0.16(+1.67%)
Oct 13, 2009
9.575
9.575
9.534
9.575
14,623
-0.02(-0.24%)
Oct 12, 2009
9.618
9.628
9.567
9.598
30,893
+0.06(+0.61%)
Oct 09, 2009
9.514
9.539
9.489
9.539
26,390
+0.03(+0.32%)
Oct 08, 2009
9.461
9.529
9.461
9.509
15,326
+0.11(+1.16%)
Oct 07, 2009
9.371
9.407
9.349
9.399
24,811
+0.02(+0.25%)
Oct 06, 2009
9.364
9.412
9.337
9.376
9,814
+0.13(+1.35%)
Oct 05, 2009
9.142
9.251
9.125
9.251
333,025
+0.12(+1.30%)
Oct 02, 2009
9.043
9.132
9.043
9.132
10,513
-0.02(-0.21%)
Oct 01, 2009
9.318
9.318
9.145
9.151
34,661
-0.20(-2.17%)
Sep 30, 2009
9.415
9.415
9.354
9.354
10,525
-0.06(-0.62%)
Sep 29, 2009
9.483
9.483
9.389
9.412
9,739
-0.01(-0.05%)
Sep 28, 2009
9.387
9.430
9.379
9.417
29,769
+0.14(+1.54%)
Sep 25, 2009
9.315
9.321
9.270
9.275
29,247
-0.06(-0.65%)
Sep 24, 2009
9.425
9.438
9.322
9.336
13,464
-0.10(-1.03%)
Sep 23, 2009
9.532
9.593
9.433
9.433
16,167
-0.10(-1.01%)
Sep 22, 2009
9.494
9.529
9.491
9.529
36,810
+0.08(+0.86%)
Sep 21, 2009
9.417
9.455
9.397
9.448
6,930
-0.10(-1.03%)
Sep 18, 2009
9.583
9.583
9.529
9.547
58,556
+0.02(+0.19%)
Sep 17, 2009
9.562
9.608
9.519
9.529
20,131
-0.03(-0.29%)
Sep 16, 2009
9.463
9.557
9.425
9.557
20,206
+0.13(+1.35%)
Sep 15, 2009
9.382
9.430
9.331
9.430
13,338
+0.07(+0.79%)
Sep 14, 2009
9.239
9.361
9.221
9.356
25,494
+0.04(+0.44%)
Sep 11, 2009
9.338
9.338
9.277
9.315
34,912
-0.00(-0.03%)
Sep 10, 2009
9.229
9.318
9.181
9.318
21,589
+0.10(+1.13%)
Sep 09, 2009
9.163
9.234
9.137
9.214
27,852
+0.08(+0.86%)
Sep 08, 2009
9.125
9.138
9.125
9.135
4,490
+0.11(+1.27%)
Sep 04, 2009
8.962
9.022
8.962
9.020
17,805
+0.10(+1.08%)
Sep 03, 2009
8.977
8.977
8.880
8.924
26,826
+0.07(+0.83%)
Sep 02, 2009
8.832
8.911
8.832
8.850
22,119
-0.04(-0.49%)
Sep 01, 2009
9.013
9.117
8.887
8.893
7,912
-0.17(-1.91%)
Aug 31, 2009
9.058
9.069
9.035
9.066
34,158
-0.08(-0.87%)
Aug 28, 2009
9.170
9.170
9.135
9.145
12,423
-0.02(-0.26%)
Aug 27, 2009
9.069
9.178
9.069
9.169
7,378
+0.04(+0.40%)
Aug 26, 2009
9.107
9.157
9.102
9.132
25,392
-0.03(-0.33%)
Aug 25, 2009
9.224
9.229
9.163
9.163
11,138
+0.02(+0.25%)
Aug 24, 2009
9.175
9.221
9.136
9.140
18,041
+0.02(+0.22%)
Aug 21, 2009
9.033
9.120
9.033
9.120
16,509
+0.17(+1.91%)
Aug 20, 2009
8.906
8.949
8.906
8.949
11,189
+0.06(+0.72%)
Aug 19, 2009
8.784
8.901
8.784
8.885
15,000
+0.10(+1.13%)
Aug 18, 2009
8.745
8.813
8.733
8.786
42,251
+0.07(+0.76%)
Aug 17, 2009
8.781
8.781
8.720
8.720
28,944
-0.18(-2.02%)
Aug 14, 2009
8.939
8.939
8.883
8.900
4,659
-0.09(-0.97%)
Aug 13, 2009
8.987
9.000
8.969
8.987
7,677
-0.00(-0.03%)
Aug 12, 2009
8.847
9.004
8.847
8.990
107,244
+0.13(+1.44%)
Aug 11, 2009
8.875
8.878
8.854
8.862
30,150
-0.11(-1.19%)
Aug 10, 2009
8.977
8.977
8.939
8.969
20,874
-0.05(-0.56%)
Aug 07, 2009
9.036
9.058
9.016
9.020
15,197
+0.13(+1.51%)
Aug 06, 2009
8.946
8.946
8.851
8.886
16,328
-0.03(-0.38%)
Aug 05, 2009
8.944
8.944
8.868
8.920
6,321
+0.00(+0.02%)
Aug 04, 2009
8.901
8.977
8.799
8.918
35,608
-0.03(-0.37%)
Aug 03, 2009
8.893
8.952
8.845
8.952
52,773
+0.16(+1.79%)
Jul 31, 2009
8.804
8.822
8.745
8.794
41,878
+0.02(+0.23%)
Jul 30, 2009
8.781
8.882
8.743
8.773
106,226
+0.12(+1.44%)
Jul 29, 2009
8.672
8.672
8.595
8.649
187,599
-0.09(-0.99%)
Jul 28, 2009
8.682
8.735
8.631
8.735
29,361
-0.02(-0.17%)
Jul 27, 2009
8.763
8.763
8.707
8.750
10,054
+0.04(+0.47%)
Jul 24, 2009
8.646
8.728
8.639
8.710
3,551
-0.00(-0.03%)
Jul 23, 2009
8.542
8.713
8.532
8.713
21,573
+0.21(+2.49%)
Jul 22, 2009
8.453
8.549
8.453
8.501
15,829
+0.02(+0.21%)
Jul 21, 2009
8.473
8.497
8.407
8.483
45,084
+0.04(+0.43%)
Jul 20, 2009
8.374
8.447
8.374
8.447
90,518
+0.10(+1.24%)
Jul 17, 2009
8.315
8.343
8.313
8.343
3,402
-0.00(-0.01%)
Jul 16, 2009
8.203
8.344
8.203
8.344
13,664
+0.08(+0.97%)
Jul 15, 2009
8.104
8.264
8.096
8.264
21,004
+0.32(+3.97%)
Jul 14, 2009
7.987
7.987
7.949
7.949
3,646
+0.04(+0.45%)
Jul 13, 2009
7.804
8.134
7.783
7.913
2,946
+0.13(+1.67%)
Jul 10, 2009
7.748
7.783
7.748
7.783
15,680
-0.00(-0.03%)
Jul 09, 2009
7.796
7.842
7.786
7.786
24,999
+0.00(+0.00%)
Jul 08, 2009
7.791
7.816
7.701
7.786
13,228
-0.01(-0.10%)
Jul 07, 2009
7.921
7.921
7.788
7.793
12,254
-0.11(-1.38%)
Jul 06, 2009
7.877
7.905
7.877
7.903
48,082
-0.06(-0.77%)
Jul 02, 2009
7.989
7.995
7.960
7.964
52,722
-0.21(-2.55%)
Jul 01, 2009
8.224
8.246
8.173
8.173
21,966
+0.01(+0.12%)
Jun 30, 2009
8.338
8.338
8.124
8.162
11,500
-0.06(-0.71%)
Jun 29, 2009
8.196
8.226
8.129
8.221
14,851
-0.18(-2.12%)
Jun 26, 2009
8.134
8.399
8.118
8.399
19,931
+0.25(+3.06%)
Jun 25, 2009
8.119
8.150
8.119
8.150
25,318
+0.10(+1.25%)
Jun 24, 2009
8.048
8.056
8.048
8.049
26,162
+0.11(+1.37%)
Jun 23, 2009
7.916
7.964
7.885
7.941
88,982
-0.02(-0.26%)
Jun 22, 2009
8.061
8.068
7.913
7.961
133,847
-0.26(-3.13%)
Jun 19, 2009
8.287
8.287
8.218
8.218
13,177
+0.00(+0.00%)
Jun 18, 2009
8.196
8.218
8.196
8.218
3,418
+0.06(+0.78%)
Jun 17, 2009
8.193
8.193
8.101
8.155
19,864
-0.04(-0.53%)
Jun 16, 2009
8.350
8.350
8.198
8.198
24,791
-0.10(-1.23%)
Jun 15, 2009
8.315
8.315
8.252
8.300
179,749
-0.17(-2.01%)
Jun 12, 2009
8.455
8.470
8.412
8.470
67,970
-0.01(-0.09%)
Jun 11, 2009
8.481
8.588
8.476
8.478
19,444
+0.05(+0.63%)
Jun 10, 2009
8.557
8.557
8.353
8.425
66,764
-0.05(-0.63%)
Jun 09, 2009
8.458
8.506
8.440
8.478
16,709
+0.02(+0.20%)
Jun 08, 2009
8.325
8.476
8.308
8.461
73,620
+0.05(+0.62%)
Jun 05, 2009
8.534
8.539
8.404
8.409
15,841
-0.04(-0.48%)
Jun 04, 2009
8.374
8.452
8.374
8.450
28,567
+0.14(+1.68%)
Jun 03, 2009
8.414
8.417
8.290
8.310
26,170
-0.19(-2.25%)
Jun 02, 2009
8.463
8.509
8.463
8.501
20,277
+0.04(+0.45%)
Jun 01, 2009
8.346
8.511
8.346
8.463
21,055
+0.32(+3.94%)
May 29, 2009
8.129
8.193
8.119
8.142
45,198
+0.01(+0.16%)
May 28, 2009
7.964
8.160
7.964
8.129
7,072
+0.11(+1.40%)
May 27, 2009
8.129
8.170
8.015
8.017
16,713
-0.09(-1.10%)
May 26, 2009
7.877
8.145
7.877
8.107
73,954
+0.10(+1.30%)
May 22, 2009
7.946
8.017
7.946
8.002
6,376
+0.07(+0.90%)
May 21, 2009
7.908
7.941
7.908
7.931
3,928
-0.19(-2.29%)
May 20, 2009
8.201
8.249
8.117
8.117
8,773
-0.04(-0.44%)
May 19, 2009
8.174
8.185
8.148
8.152
36,810
+0.05(+0.60%)
May 18, 2009
7.982
8.117
7.794
8.104
54,804
+0.24(+3.01%)
May 15, 2009
7.951
7.972
7.849
7.867
12,010
-0.09(-1.09%)
May 14, 2009
7.853
8.000
7.853
7.954
41,772
+0.07(+0.87%)
May 13, 2009
7.967
7.973
7.883
7.885
67,283
-0.23(-2.79%)
May 12, 2009
8.203
8.203
8.076
8.112
11,004
+0.03(+0.31%)
May 11, 2009
8.137
8.150
8.086
8.086
74,170
-0.19(-2.34%)
May 08, 2009
8.198
8.297
8.145
8.280
41,823
+0.23(+2.81%)
May 07, 2009
8.264
8.269
8.023
8.053
12,871
-0.11(-1.37%)
May 06, 2009
8.179
8.185
8.071
8.165
55,072
+0.15(+1.81%)
May 05, 2009
8.007
8.020
7.983
8.020
21,361
-0.03(-0.32%)
May 04, 2009
7.865
8.045
7.862
8.045
30,276
+0.26(+3.40%)
May 01, 2009
7.753
7.781
7.709
7.781
9,590
+0.03(+0.36%)
Apr 30, 2009
7.832
7.867
7.737
7.753
32,425
+0.05(+0.66%)
Apr 29, 2009
7.717
7.778
7.702
7.702
8,832
+0.13(+1.78%)
Apr 28, 2009
7.473
7.609
7.473
7.567
17,707
-0.06(-0.77%)
Apr 27, 2009
7.597
7.671
7.557
7.625
45,976
-0.06(-0.83%)
Apr 24, 2009
7.590
7.689
7.590
7.689
6,266
+0.17(+2.20%)
Apr 23, 2009
7.503
7.530
7.407
7.524
21,055
+0.09(+1.20%)
Apr 22, 2009
7.412
7.618
7.412
7.435
93,332
-0.08(-1.12%)
Apr 21, 2009
7.373
7.519
7.345
7.519
44,754
+0.14(+1.86%)
Apr 20, 2009
7.506
7.506
7.381
7.381
15,680
-0.31(-4.04%)
Apr 17, 2009
7.636
7.720
7.636
7.692
38,562
+0.13(+1.71%)
Apr 16, 2009
7.631
7.631
7.503
7.562
63,204
-0.00(-0.03%)
Apr 15, 2009
7.424
7.564
7.424
7.564
38,110
+0.09(+1.23%)
Apr 14, 2009
7.513
7.598
7.468
7.473
771,342
-0.16(-2.04%)
Apr 13, 2009
7.552
7.651
7.521
7.628
71,718
+0.04(+0.47%)
Apr 09, 2009
7.516
7.608
7.491
7.592
15,538
+0.26(+3.58%)
Apr 08, 2009
7.297
7.351
7.249
7.330
29,474
+0.08(+1.09%)
Apr 07, 2009
7.353
7.353
7.239
7.251
1,319,308
-0.16(-2.20%)
Apr 06, 2009
7.373
7.414
7.330
7.414
11,786
-0.08(-1.05%)
Apr 03, 2009
7.409
7.493
7.363
7.493
5,712
+0.08(+1.10%)
Apr 02, 2009
7.469
7.513
7.399
7.412
17,334
+0.22(+3.08%)
Apr 01, 2009
6.943
7.195
6.943
7.190
18,367
+0.15(+2.13%)
Mar 31, 2009
7.066
7.160
7.007
7.040
8,604
+0.05(+0.69%)
Mar 30, 2009
7.106
7.106
6.895
6.992
20,674
-0.37(-5.01%)
Mar 26, 2009
7.274
7.368
7.274
7.361
5,716
+0.13(+1.83%)
Mar 25, 2009
7.231
7.292
7.002
7.228
185,253
+0.08(+1.14%)
Mar 24, 2009
7.178
7.228
7.147
7.147
22,827
-0.14(-1.89%)
Mar 23, 2009
7.048
7.284
7.048
7.284
15,122
+0.43(+6.20%)
Mar 20, 2009
7.017
7.030
6.844
6.859
130,114
-0.14(-2.00%)
Mar 19, 2009
7.142
7.142
6.992
6.999
45,949
-0.07(-1.04%)
Mar 18, 2009
6.841
7.073
6.831
7.073
34,142
+0.22(+3.27%)
Mar 17, 2009
6.747
6.864
6.719
6.849
18,387
+0.03(+0.41%)
Mar 16, 2009
6.780
6.895
6.780
6.821
54,451
+0.08(+1.22%)
Mar 13, 2009
6.722
6.747
6.686
6.739
0
+0.03(+0.49%)
Mar 12, 2009
6.469
6.706
6.469
6.706
43,874
+0.22(+3.44%)
Mar 11, 2009
6.485
6.495
6.462
6.483
26,485
+0.09(+1.35%)
Mar 10, 2009
6.185
6.396
6.185
6.396
178,004
+0.34(+5.54%)
Mar 09, 2009
6.074
6.162
6.060
6.060
43,241
+0.00(+0.04%)
Mar 06, 2009
6.190
6.200
5.963
6.058
0
-0.04(-0.61%)
Mar 05, 2009
6.198
6.254
6.095
6.095
31,863
-0.31(-4.86%)
Mar 04, 2009
6.345
6.458
6.322
6.406
83,018
+0.19(+3.04%)
Mar 02, 2009
6.447
6.450
6.215
6.217
107,488
-0.34(-5.25%)
Feb 27, 2009
6.587
6.676
6.521
6.562
0
-0.16(-2.42%)
Feb 26, 2009
6.857
6.895
6.689
6.724
94,337
-0.08(-1.20%)
Feb 25, 2009
6.770
6.887
6.745
6.806
16,301
-0.07(-1.00%)
Feb 24, 2009
6.653
6.875
6.631
6.875
26,347
+0.25(+3.76%)
Feb 23, 2009
6.976
7.763
6.625
6.625
94,506
-0.23(-3.41%)
Feb 20, 2009
6.839
6.898
6.742
6.859
86,982
-0.09(-1.28%)
Feb 19, 2009
7.127
7.127
6.936
6.948
49,536
-0.12(-1.69%)
Feb 18, 2009
7.066
7.088
6.835
7.068
46,840
-0.02(-0.29%)
Feb 17, 2009
7.142
7.157
7.081
7.088
24,764
-0.30(-4.10%)
Feb 13, 2009
7.478
7.478
7.391
7.391
82,413
+0.06(+0.83%)
Feb 12, 2009
7.254
7.330
7.223
7.330
16,874
-0.11(-1.47%)
Feb 11, 2009
7.414
7.452
7.407
7.440
17,157
+0.02(+0.27%)
Feb 10, 2009
7.735
7.735
7.371
7.419
45,410
-0.35(-4.46%)
Feb 09, 2009
7.768
7.784
7.703
7.765
14,831
+0.04(+0.56%)
Feb 06, 2009
7.684
7.722
7.684
7.722
1,964
+0.18(+2.36%)
Feb 05, 2009
7.457
7.579
7.457
7.544
10,073
+0.13(+1.74%)
Feb 04, 2009
7.470
7.549
7.401
7.415
12,230
-0.04(-0.54%)
Feb 03, 2009
7.379
7.455
7.323
7.455
48,443
+0.18(+2.48%)
Feb 02, 2009
7.272
7.320
7.265
7.274
3,889
-0.06(-0.80%)
Jan 30, 2009
7.415
7.432
7.333
7.333
0
-0.23(-3.06%)
Jan 29, 2009
7.631
7.631
7.519
7.564
8,309
-0.21(-2.72%)
Jan 28, 2009
7.692
7.791
7.681
7.776
25,707
+0.24(+3.21%)
Jan 27, 2009
7.452
7.552
7.452
7.534
33,140
+0.08(+1.06%)
Jan 26, 2009
7.575
7.580
7.394
7.455
13,692
+0.06(+0.86%)
Jan 23, 2009
7.228
7.425
7.228
7.391
68,450
+0.09(+1.27%)
Jan 22, 2009
7.254
7.320
7.226
7.298
10,376
-0.08(-1.13%)
Jan 21, 2009
7.231
7.387
7.231
7.382
1,791
+0.24(+3.36%)
Jan 20, 2009
7.521
7.521
7.142
7.142
32,578
-0.42(-5.55%)
Jan 16, 2009
7.595
7.638
7.455
7.562
172,299
+0.06(+0.81%)
Jan 15, 2009
7.305
7.524
7.239
7.501
975,757
+0.04(+0.51%)
Jan 14, 2009
7.552
7.552
7.412
7.463
25,648
-0.26(-3.38%)
Jan 13, 2009
7.669
7.753
7.661
7.723
64,831
+0.04(+0.48%)
Jan 12, 2009
7.837
7.837
7.669
7.687
19,192
-0.24(-3.08%)
Jan 09, 2009
7.943
7.963
7.928
7.931
17,330
-0.10(-1.27%)
Jan 08, 2009
8.051
8.058
7.984
8.033
534,367
+0.00(+0.00%)
Jan 07, 2009
8.140
8.142
8.005
8.033
142,522
-0.27(-3.25%)
Jan 06, 2009
8.374
8.376
8.272
8.302
33,003
+0.11(+1.30%)
Jan 05, 2009
8.140
8.244
8.140
8.196
121,730
-0.02(-0.28%)
Jan 02, 2009
8.213
8.221
7.961
8.218
0
+0.24(+3.06%)
Jan 01, 2009
7.821
7.992
7.821
7.974
0
+0.00(+0.00%)
Dec 31, 2008
7.821
7.992
7.821
7.974
282,923
+0.21(+2.69%)
Dec 30, 2008
7.748
7.796
7.702
7.765
99,225
+0.15(+1.94%)
Dec 29, 2008
7.732
7.732
7.544
7.618
116,583
+0.02(+0.25%)
Dec 26, 2008
7.562
7.648
7.557
7.598
162,744
-0.02(-0.28%)
Dec 24, 2008
7.587
7.625
7.516
7.620
101,248
+0.09(+1.21%)
Dec 23, 2008
7.687
7.687
7.523
7.529
63,762
-0.04(-0.57%)
Dec 22, 2008
7.707
7.727
7.564
7.572
71,094
-0.29(-3.72%)
Dec 19, 2008
7.865
7.949
7.834
7.865
191,909
+0.05(+0.59%)
Dec 18, 2008
8.076
8.076
7.809
7.819
73,483
-0.20(-2.48%)
Dec 17, 2008
7.982
8.109
7.951
8.017
21,369
-0.00(-0.06%)
Dec 16, 2008
7.819
8.063
7.776
8.022
380,667
+0.32(+4.13%)
Dec 15, 2008
7.694
7.735
7.594
7.704
74,528
-0.09(-1.11%)
Dec 12, 2008
7.536
7.799
7.536
7.791
309,431
+0.20(+2.61%)
Dec 11, 2008
8.272
8.272
7.580
7.592
2,371,927
-0.37(-4.67%)
Dec 10, 2008
7.982
8.048
7.511
7.964
156,089
+0.02(+0.26%)
Dec 09, 2008
8.007
8.554
7.885
7.944
250,815
-0.12(-1.48%)
Dec 08, 2008
7.995
8.362
7.995
8.063
295,759
+0.27(+3.53%)
Dec 05, 2008
7.463
7.788
7.228
7.788
174,437
+0.31(+4.19%)
Dec 04, 2008
7.811
7.811
7.440
7.475
50,420
-0.16(-2.10%)
Dec 03, 2008
7.463
7.636
7.218
7.636
54,710
+0.23(+3.06%)
Dec 02, 2008
7.687
7.745
7.200
7.409
162,045
+0.17(+2.36%)
Dec 01, 2008
7.513
7.559
7.239
7.239
86,912
-0.62(-7.87%)
Nov 28, 2008
7.824
7.857
7.743
7.857
821,169
+0.10(+1.28%)
Nov 26, 2008
7.401
7.758
7.399
7.758
104,195
+0.21(+2.73%)
Nov 25, 2008
7.596
7.596
7.127
7.552
312,374
+0.17(+2.31%)
Nov 24, 2008
7.372
7.457
7.289
7.381
175,549
+0.37(+5.26%)
Nov 21, 2008
6.656
7.890
6.274
7.012
71,027
+0.40(+6.08%)
Nov 20, 2008
7.880
7.880
6.610
6.610
68,949
-0.46(-6.55%)
Nov 19, 2008
7.491
7.839
7.055
7.073
335,861
-0.41(-5.44%)
Nov 18, 2008
7.539
7.555
7.254
7.480
102,462
-0.11(-1.48%)
Nov 17, 2008
7.491
7.681
7.475
7.592
47,960
-0.28(-3.50%)
Nov 14, 2008
7.908
8.006
7.687
7.868
33,631
-0.11(-1.39%)
Nov 13, 2008
7.687
7.979
7.211
7.979
27,765
+0.40(+5.23%)
Nov 12, 2008
7.712
7.768
7.470
7.583
136,114
-0.32(-4.08%)
Nov 11, 2008
7.890
7.905
7.778
7.905
90,016
-0.10(-1.21%)
Nov 10, 2008
8.211
8.277
7.964
8.003
135,336
-0.14(-1.68%)
Nov 07, 2008
8.099
8.180
7.998
8.140
157,448
+0.13(+1.69%)
Nov 06, 2008
8.361
8.361
8.005
8.005
117,671
-0.32(-3.79%)
Nov 05, 2008
8.819
8.819
8.320
8.320
622,058
-0.48(-5.41%)
Nov 04, 2008
8.684
8.870
8.682
8.796
51,909
+0.30(+3.54%)
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.