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
American Vanguard Corp
(NY:
AVD
)
5.230
-0.130 (-2.43%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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
7.560
7.698
7.394
7.634
105,258
+0.01(+0.12%)
Oct 29, 2009
7.532
7.661
7.390
7.624
77,583
+0.16(+2.09%)
Oct 28, 2009
7.624
7.624
7.367
7.468
163,761
-0.17(-2.17%)
Oct 27, 2009
7.560
7.680
7.450
7.634
70,814
+0.08(+1.10%)
Oct 26, 2009
7.588
7.735
7.385
7.551
71,142
-0.05(-0.61%)
Oct 23, 2009
7.542
7.615
7.505
7.597
70,926
-0.08(-1.08%)
Oct 22, 2009
7.514
7.707
7.477
7.680
85,677
+0.13(+1.71%)
Oct 21, 2009
7.588
7.730
7.505
7.551
81,129
-0.04(-0.48%)
Oct 20, 2009
7.431
7.680
7.404
7.588
56,563
-0.12(-1.55%)
Oct 19, 2009
7.569
7.817
7.450
7.707
72,603
+0.13(+1.70%)
Oct 16, 2009
7.597
7.615
7.486
7.578
60,046
-0.06(-0.84%)
Oct 15, 2009
7.588
7.652
7.451
7.643
90,441
+0.01(+0.12%)
Oct 14, 2009
7.450
7.716
7.358
7.634
134,938
+0.23(+3.11%)
Oct 13, 2009
7.358
7.459
7.321
7.404
90,531
+0.00(+0.00%)
Oct 12, 2009
7.555
7.569
7.358
7.404
78,797
-0.13(-1.71%)
Oct 09, 2009
7.551
7.624
7.413
7.532
97,501
-0.08(-1.09%)
Oct 08, 2009
7.762
7.955
7.615
7.615
152,504
-0.11(-1.43%)
Oct 07, 2009
7.698
7.726
7.634
7.726
61,185
-0.01(-0.12%)
Oct 06, 2009
7.680
7.827
7.606
7.735
58,621
+0.08(+1.08%)
Oct 05, 2009
7.753
7.790
7.542
7.652
58,516
-0.03(-0.36%)
Oct 02, 2009
7.496
7.771
7.459
7.680
96,617
+0.13(+1.71%)
Oct 01, 2009
7.634
7.652
7.450
7.551
108,384
-0.09(-1.20%)
Sep 30, 2009
8.020
8.029
7.588
7.643
72,285
-0.39(-4.81%)
Sep 29, 2009
8.167
8.167
8.011
8.029
95,052
-0.08(-1.02%)
Sep 28, 2009
8.001
8.158
7.937
8.112
99,123
+0.15(+1.85%)
Sep 25, 2009
7.955
8.038
7.909
7.965
82,315
+0.00(+0.00%)
Sep 24, 2009
8.093
8.139
7.909
7.965
94,169
-0.10(-1.25%)
Sep 23, 2009
8.084
8.167
7.983
8.066
94,932
-0.02(-0.23%)
Sep 22, 2009
8.112
8.139
7.992
8.084
57,384
+0.06(+0.69%)
Sep 21, 2009
8.084
8.158
8.002
8.029
47,327
-0.10(-1.24%)
Sep 18, 2009
7.992
8.148
7.937
8.130
194,183
+0.16(+1.96%)
Sep 17, 2009
8.158
8.176
7.855
7.974
243,505
-0.06(-0.80%)
Sep 16, 2009
8.084
8.158
7.992
8.038
61,790
-0.05(-0.57%)
Sep 15, 2009
8.093
8.121
8.029
8.084
52,297
+0.00(+0.00%)
Sep 14, 2009
8.121
8.213
8.057
8.084
44,530
-0.13(-1.57%)
Sep 11, 2009
8.433
8.433
8.066
8.213
85,712
-0.22(-2.61%)
Sep 10, 2009
8.452
8.452
8.130
8.433
81,800
-0.02(-0.22%)
Sep 09, 2009
8.011
8.479
7.992
8.452
143,149
+0.50(+6.24%)
Sep 08, 2009
7.910
7.956
7.790
7.956
57,575
+0.11(+1.41%)
Sep 04, 2009
7.616
7.855
7.551
7.845
62,505
+0.18(+2.40%)
Sep 03, 2009
7.680
7.827
7.542
7.662
92,165
+0.01(+0.12%)
Sep 02, 2009
7.579
7.873
7.579
7.652
47,423
-0.05(-0.60%)
Sep 01, 2009
7.992
8.185
7.625
7.698
131,644
-0.35(-4.34%)
Aug 31, 2009
8.167
8.167
7.932
8.047
97,213
-0.16(-1.90%)
Aug 28, 2009
8.452
8.452
8.167
8.204
93,631
-0.17(-1.98%)
Aug 27, 2009
8.562
8.562
8.213
8.369
87,873
-0.20(-2.36%)
Aug 26, 2009
8.645
8.672
8.378
8.571
88,069
-0.07(-0.85%)
Aug 25, 2009
8.736
8.755
8.580
8.645
38,384
-0.08(-0.95%)
Aug 24, 2009
8.929
8.975
8.599
8.727
58,742
-0.20(-2.26%)
Aug 21, 2009
8.920
9.058
8.801
8.929
113,859
+0.12(+1.36%)
Aug 20, 2009
8.663
8.865
8.516
8.810
81,686
+0.11(+1.27%)
Aug 19, 2009
8.387
8.727
8.286
8.700
78,204
+0.17(+2.05%)
Aug 18, 2009
8.268
8.589
8.130
8.525
83,458
+0.39(+4.74%)
Aug 17, 2009
8.268
8.341
8.089
8.139
63,640
-0.31(-3.70%)
Aug 14, 2009
8.792
8.856
8.250
8.452
125,168
-0.34(-3.87%)
Aug 13, 2009
8.792
8.856
8.599
8.792
117,916
+0.08(+0.95%)
Aug 12, 2009
8.782
8.819
8.571
8.709
112,221
+0.07(+0.85%)
Aug 11, 2009
8.810
8.865
8.544
8.635
116,934
-0.20(-2.29%)
Aug 10, 2009
8.645
8.911
8.544
8.837
170,882
+0.16(+1.80%)
Aug 07, 2009
8.387
8.883
8.305
8.681
218,754
+0.46(+5.59%)
Aug 06, 2009
8.286
8.378
8.121
8.222
129,990
-0.06(-0.78%)
Aug 05, 2009
8.314
8.378
8.066
8.286
114,369
-0.01(-0.11%)
Aug 04, 2009
8.351
8.470
8.112
8.295
178,324
+0.03(+0.33%)
Aug 03, 2009
8.011
8.277
8.011
8.268
314,512
+0.31(+3.92%)
Jul 31, 2009
7.900
8.011
7.809
7.956
237,603
-0.09(-1.14%)
Jul 30, 2009
8.268
8.406
8.002
8.047
175,038
-0.15(-1.79%)
Jul 29, 2009
7.809
8.268
7.726
8.194
294,333
+0.29(+3.72%)
Jul 28, 2009
8.488
8.488
7.588
7.900
257,413
-0.59(-6.93%)
Jul 27, 2009
8.580
8.773
8.461
8.488
320,223
-0.08(-0.96%)
Jul 24, 2009
9.600
9.600
8.415
8.571
478
-1.45(-14.48%)
Jul 23, 2009
9.214
10.18
9.214
10.02
296,886
+0.77(+8.34%)
Jul 22, 2009
9.177
9.361
9.067
9.251
307,176
+0.07(+0.80%)
Jul 21, 2009
9.168
9.352
8.948
9.177
96,179
+0.11(+1.22%)
Jul 20, 2009
8.856
9.095
8.856
9.067
143,693
+0.26(+2.92%)
Jul 17, 2009
8.911
9.021
8.727
8.810
86,985
-0.07(-0.83%)
Jul 16, 2009
8.893
9.076
8.727
8.883
146,538
-0.11(-1.23%)
Jul 15, 2009
9.150
9.288
8.764
8.994
206,769
+0.00(+0.00%)
Jul 14, 2009
8.589
9.141
8.589
8.994
414,402
+0.32(+3.71%)
Jul 13, 2009
8.911
9.049
8.626
8.672
180,434
-0.20(-2.28%)
Jul 10, 2009
9.251
10.16
8.718
8.874
201,428
-0.49(-5.20%)
Jul 09, 2009
9.949
10.06
9.324
9.361
143,848
-0.59(-5.91%)
Jul 08, 2009
10.11
10.28
9.729
9.949
136,740
-0.10(-1.01%)
Jul 07, 2009
10.27
10.28
9.921
10.05
138,909
-0.25(-2.41%)
Jul 06, 2009
10.50
10.50
9.820
10.30
75,361
-0.22(-2.10%)
Jul 02, 2009
10.58
10.81
10.24
10.52
88,070
-0.35(-3.21%)
Jul 01, 2009
10.52
11.03
10.35
10.87
116,130
+0.49(+4.69%)
Jun 30, 2009
10.17
10.67
10.11
10.38
106,522
+0.25(+2.45%)
Jun 29, 2009
10.59
10.60
10.01
10.13
143,486
-0.47(-4.42%)
Jun 26, 2009
9.940
10.89
9.876
10.60
673,467
+0.62(+6.26%)
Jun 25, 2009
9.800
10.01
9.591
9.977
96,931
+0.40(+4.22%)
Jun 24, 2009
9.765
9.894
9.453
9.572
79,154
-0.07(-0.76%)
Jun 23, 2009
9.343
9.857
9.255
9.646
86,437
+0.35(+3.75%)
Jun 22, 2009
10.07
10.07
9.297
9.297
106,012
-0.87(-8.58%)
Jun 19, 2009
10.15
10.19
9.958
10.17
194,720
+0.12(+1.19%)
Jun 18, 2009
9.986
10.20
9.820
10.05
93,676
+0.03(+0.28%)
Jun 17, 2009
9.820
10.29
9.637
10.02
102,397
+0.24(+2.44%)
Jun 16, 2009
9.646
10.44
9.646
9.784
151,421
+0.23(+2.40%)
Jun 15, 2009
9.582
9.866
9.389
9.554
130,860
-0.20(-2.07%)
Jun 12, 2009
8.801
9.756
8.801
9.756
120,928
+0.89(+10.05%)
Jun 11, 2009
9.168
9.379
8.865
8.865
78,719
-0.30(-3.31%)
Jun 10, 2009
9.370
9.389
8.865
9.168
106,893
-0.08(-0.89%)
Jun 09, 2009
9.242
9.462
9.168
9.251
66,007
+0.02(+0.20%)
Jun 08, 2009
9.352
9.398
9.187
9.232
82,534
-0.27(-2.80%)
Jun 05, 2009
9.729
9.729
9.444
9.499
51,950
-0.10(-1.05%)
Jun 04, 2009
9.508
9.673
9.288
9.600
64,977
+0.17(+1.85%)
Jun 03, 2009
9.425
9.673
9.260
9.425
98,216
-0.19(-2.01%)
Jun 02, 2009
9.122
9.701
9.049
9.618
99,283
+0.42(+4.60%)
Jun 01, 2009
9.545
9.865
9.113
9.196
150,080
-0.18(-1.96%)
May 29, 2009
8.488
9.389
8.470
9.379
276,338
+0.96(+11.34%)
May 28, 2009
9.214
9.214
8.378
8.424
155,044
-0.62(-6.81%)
May 27, 2009
9.315
9.379
9.003
9.040
73,652
-0.32(-3.43%)
May 26, 2009
9.003
9.448
8.920
9.361
127,868
+0.28(+3.14%)
May 22, 2009
9.453
9.582
9.067
9.076
72,025
-0.36(-3.80%)
May 21, 2009
9.600
9.600
9.269
9.435
153,677
-0.13(-1.34%)
May 20, 2009
10.08
10.15
9.425
9.563
218,566
-0.40(-3.97%)
May 19, 2009
9.857
10.05
9.609
9.958
107,587
+0.05(+0.46%)
May 18, 2009
9.958
10.19
9.765
9.912
122,023
+0.06(+0.65%)
May 15, 2009
9.334
10.01
9.334
9.848
165,760
+0.51(+5.51%)
May 14, 2009
8.883
9.701
8.883
9.334
151,085
+0.45(+5.07%)
May 13, 2009
9.122
9.306
8.837
8.883
182,449
-0.37(-3.97%)
May 12, 2009
9.352
9.545
9.122
9.251
125,670
-0.01(-0.10%)
May 11, 2009
9.729
9.793
9.196
9.260
215,182
-0.46(-4.73%)
May 08, 2009
10.30
10.45
9.168
9.719
279,018
-0.46(-4.51%)
May 07, 2009
11.04
11.14
9.848
10.18
285,770
-1.36(-11.78%)
May 06, 2009
11.67
11.81
11.33
11.54
95,541
+0.00(+0.00%)
May 05, 2009
11.66
12.01
11.21
11.54
145,156
-0.19(-1.64%)
May 04, 2009
11.98
12.11
11.48
11.73
98,072
-0.17(-1.39%)
May 01, 2009
11.74
12.17
11.61
11.90
102,853
+0.15(+1.25%)
Apr 30, 2009
12.02
12.46
11.69
11.75
216,370
-0.19(-1.62%)
Apr 29, 2009
11.45
12.55
11.42
11.94
201,713
+0.59(+5.18%)
Apr 28, 2009
11.21
11.74
11.17
11.35
134,504
+0.14(+1.23%)
Apr 27, 2009
11.46
11.57
11.02
11.22
210,897
-0.47(-4.01%)
Apr 24, 2009
11.66
12.02
11.54
11.69
259,043
+0.14(+1.19%)
Apr 23, 2009
12.05
12.05
11.12
11.55
300,243
-0.47(-3.90%)
Apr 22, 2009
12.42
12.85
11.91
12.02
204,243
-0.62(-4.94%)
Apr 21, 2009
11.89
12.75
11.78
12.64
212,258
+0.72(+6.01%)
Apr 20, 2009
12.58
12.58
11.77
11.92
184,198
-0.94(-7.29%)
Apr 17, 2009
12.71
13.08
12.62
12.86
184,137
+0.10(+0.79%)
Apr 16, 2009
12.99
13.10
12.34
12.76
227,247
-0.07(-0.57%)
Apr 15, 2009
11.88
12.86
11.86
12.83
209,895
+0.83(+6.89%)
Apr 14, 2009
11.92
12.13
11.62
12.01
165,001
-0.04(-0.31%)
Apr 13, 2009
11.79
12.07
11.39
12.04
131,279
+0.11(+0.92%)
Apr 09, 2009
12.08
12.43
11.55
11.93
175,019
+0.08(+0.70%)
Apr 08, 2009
11.42
11.96
11.11
11.85
79,395
+0.45(+3.95%)
Apr 07, 2009
11.91
12.04
11.23
11.40
164,355
-0.85(-6.90%)
Apr 06, 2009
12.03
12.31
11.69
12.25
91,175
+0.06(+0.45%)
Apr 03, 2009
12.16
12.25
11.81
12.19
92,739
+0.03(+0.23%)
Apr 02, 2009
12.09
12.63
11.93
12.16
135,158
+0.23(+1.94%)
Apr 01, 2009
11.62
12.09
11.32
11.93
74,639
+0.08(+0.68%)
Mar 31, 2009
12.45
12.45
11.74
11.85
115,762
-0.62(-5.01%)
Mar 30, 2009
11.52
12.58
11.14
12.48
200,185
+0.03(+0.22%)
Mar 26, 2009
11.84
12.54
11.81
12.45
119,112
+0.67(+5.67%)
Mar 25, 2009
11.84
12.15
11.12
11.78
193,108
+0.09(+0.78%)
Mar 24, 2009
11.81
12.13
11.62
11.69
161,133
-0.40(-3.33%)
Mar 23, 2009
11.71
12.09
11.58
12.09
214,722
+0.51(+4.43%)
Mar 20, 2009
11.56
12.02
11.42
11.58
274,892
+0.17(+1.52%)
Mar 19, 2009
11.84
11.90
11.18
11.40
239,325
-0.29(-2.50%)
Mar 18, 2009
11.07
11.88
10.77
11.70
308,738
+0.60(+5.45%)
Mar 17, 2009
10.64
11.10
10.34
11.09
206,260
+0.49(+4.57%)
Mar 16, 2009
10.98
11.23
10.47
10.61
171,819
-0.27(-2.52%)
Mar 13, 2009
11.07
11.23
10.80
10.88
0
-0.14(-1.25%)
Mar 12, 2009
10.71
11.21
10.43
11.02
215,124
+0.48(+4.51%)
Mar 11, 2009
10.69
10.88
10.43
10.54
230,871
-0.17(-1.62%)
Mar 10, 2009
10.56
11.33
10.42
10.72
229,232
+0.53(+5.21%)
Mar 09, 2009
10.50
11.02
9.610
10.19
230,951
-0.55(-5.11%)
Mar 06, 2009
10.86
11.17
10.17
10.74
0
-0.35(-3.14%)
Mar 05, 2009
11.18
11.53
10.71
11.08
145,554
-0.49(-4.19%)
Mar 04, 2009
11.58
12.10
11.50
11.57
164,074
-0.13(-1.10%)
Mar 02, 2009
12.43
12.43
11.61
11.70
171,265
-0.94(-7.46%)
Feb 27, 2009
11.53
12.64
11.38
12.64
0
+1.03(+8.83%)
Feb 26, 2009
12.14
12.48
11.60
11.61
166,297
-0.45(-3.72%)
Feb 25, 2009
12.42
12.96
11.91
12.06
236,798
-0.73(-5.72%)
Feb 24, 2009
12.26
13.12
12.11
12.80
232,542
+0.69(+5.67%)
Feb 23, 2009
12.60
12.71
12.04
12.11
246,493
-0.39(-3.15%)
Feb 20, 2009
12.83
12.97
12.18
12.50
0
-0.61(-4.68%)
Feb 19, 2009
13.38
13.79
13.08
13.12
129,827
+0.19(+1.49%)
Feb 18, 2009
13.36
13.47
12.50
12.92
248,976
-0.35(-2.62%)
Feb 17, 2009
13.00
13.56
12.82
13.27
196,128
-0.34(-2.49%)
Feb 13, 2009
14.00
14.28
13.49
13.61
0
-0.39(-2.81%)
Feb 12, 2009
13.19
14.05
13.09
14.00
154,239
+0.58(+4.30%)
Feb 11, 2009
13.38
13.67
13.13
13.43
173,162
+0.16(+1.17%)
Feb 10, 2009
13.46
14.15
13.18
13.27
146,036
-0.44(-3.20%)
Feb 09, 2009
14.17
14.49
13.55
13.71
118,258
-0.57(-3.97%)
Feb 06, 2009
13.57
14.36
13.57
14.28
0
+0.66(+4.84%)
Feb 05, 2009
13.06
13.96
13.02
13.62
104,712
+0.48(+3.62%)
Feb 04, 2009
12.85
13.72
12.85
13.14
122,869
+0.27(+2.13%)
Feb 03, 2009
13.22
13.22
12.68
12.87
247,088
-0.34(-2.56%)
Feb 02, 2009
12.74
13.43
12.74
13.21
130,870
+0.20(+1.55%)
Jan 30, 2009
13.21
13.27
12.85
13.01
0
-0.01(-0.07%)
Jan 29, 2009
13.90
13.90
12.90
13.02
243,186
-0.90(-6.45%)
Jan 28, 2009
13.21
14.51
13.21
13.91
379,958
+0.73(+5.56%)
Jan 27, 2009
12.92
13.49
12.78
13.18
205,562
+0.17(+1.34%)
Jan 26, 2009
11.81
13.06
11.78
13.01
163,735
+1.14(+9.65%)
Jan 23, 2009
11.68
12.26
11.58
11.86
0
-0.14(-1.14%)
Jan 22, 2009
11.51
12.35
11.35
12.00
327,801
+0.24(+2.02%)
Jan 21, 2009
11.54
11.94
11.22
11.76
362,245
+0.32(+2.80%)
Jan 20, 2009
11.41
11.75
11.22
11.44
2,395,790
-0.05(-0.40%)
Jan 16, 2009
11.28
11.67
10.99
11.49
0
+1.50(+15.03%)
Jan 15, 2009
9.528
10.30
9.015
9.986
135,294
+0.46(+4.80%)
Jan 14, 2009
10.32
10.39
9.464
9.528
179,806
-1.28(-11.85%)
Jan 13, 2009
9.638
10.94
9.638
10.81
244,385
+1.15(+11.94%)
Jan 12, 2009
9.803
10.02
9.345
9.656
166,566
-0.14(-1.40%)
Jan 09, 2009
10.97
10.97
9.748
9.793
126,221
-1.19(-10.83%)
Jan 08, 2009
10.53
10.99
10.44
10.98
54,693
+0.41(+3.90%)
Jan 07, 2009
11.00
11.07
10.31
10.57
95,511
-0.55(-4.94%)
Jan 06, 2009
11.14
11.31
10.88
11.12
110,144
+0.16(+1.42%)
Jan 05, 2009
10.89
11.17
10.62
10.96
70,316
+0.15(+1.35%)
Jan 02, 2009
10.77
11.02
10.74
10.82
0
+0.11(+1.03%)
Jan 01, 2009
10.89
11.07
10.46
10.71
0
+0.00(+0.00%)
Dec 31, 2008
10.89
11.07
10.46
10.71
109,982
-0.19(-1.76%)
Dec 30, 2008
10.53
11.00
10.41
10.90
186,993
+0.56(+5.40%)
Dec 29, 2008
10.29
10.40
9.812
10.34
166,101
+0.06(+0.53%)
Dec 26, 2008
10.07
10.36
9.876
10.29
0
+0.15(+1.44%)
Dec 24, 2008
10.01
10.27
9.766
10.14
45,906
+0.23(+2.31%)
Dec 23, 2008
10.30
10.39
9.684
9.912
132,818
-0.35(-3.39%)
Dec 22, 2008
10.78
10.86
9.885
10.26
203,658
-0.48(-4.43%)
Dec 19, 2008
11.16
11.71
10.62
10.74
259,499
-0.30(-2.74%)
Dec 18, 2008
12.12
12.12
10.79
11.04
110,481
-0.96(-8.01%)
Dec 17, 2008
12.86
12.86
11.70
12.00
141,305
-1.10(-8.39%)
Dec 16, 2008
11.98
13.20
11.84
13.10
177,486
+1.44(+12.32%)
Dec 15, 2008
12.05
12.20
11.34
11.66
120,250
-0.21(-1.77%)
Dec 12, 2008
10.34
11.90
10.05
11.87
0
+1.07(+9.92%)
Dec 11, 2008
11.51
12.13
10.64
10.80
163,646
-0.64(-5.60%)
Dec 10, 2008
11.07
11.57
10.77
11.44
115,005
+0.47(+4.25%)
Dec 09, 2008
10.95
11.63
10.51
10.97
130,291
-0.11(-0.99%)
Dec 08, 2008
9.757
11.12
9.757
11.08
151,023
+1.60(+16.89%)
Dec 05, 2008
8.814
9.610
8.201
9.482
0
+0.58(+6.47%)
Dec 04, 2008
8.906
9.565
8.594
8.906
115,834
-0.13(-1.42%)
Dec 03, 2008
8.494
9.116
8.247
9.034
187,889
+0.50(+5.90%)
Dec 02, 2008
7.579
8.585
7.432
8.530
195,446
+1.16(+15.78%)
Dec 01, 2008
8.549
8.604
7.304
7.368
157,456
-1.57(-17.52%)
Nov 28, 2008
8.851
8.970
8.574
8.933
46,658
-0.09(-1.01%)
Nov 26, 2008
8.411
9.125
8.411
9.025
212,184
+0.36(+4.12%)
Nov 25, 2008
8.036
8.668
7.903
8.668
176,756
+0.78(+9.86%)
Nov 24, 2008
7.844
8.448
7.588
7.890
138,349
+0.14(+1.77%)
Nov 21, 2008
7.121
7.990
6.736
7.752
172,991
+0.78(+11.15%)
Nov 20, 2008
7.899
8.137
6.901
6.974
185,253
-1.35(-16.17%)
Nov 19, 2008
9.226
9.656
8.311
8.320
79,347
-0.91(-9.82%)
Nov 18, 2008
9.409
9.510
8.869
9.226
108,620
-0.14(-1.47%)
Nov 17, 2008
9.208
9.748
9.089
9.363
100,121
+0.08(+0.89%)
Nov 14, 2008
10.11
10.32
9.281
9.281
0
-0.98(-9.55%)
Nov 13, 2008
9.729
10.43
8.768
10.26
202,417
+0.59(+6.06%)
Nov 12, 2008
10.68
10.68
9.647
9.675
100,706
-1.01(-9.43%)
Nov 11, 2008
10.90
11.04
10.64
10.68
167,653
-0.36(-3.23%)
Nov 10, 2008
11.40
11.44
10.72
11.04
168,431
+0.03(+0.25%)
Nov 07, 2008
11.64
11.86
10.86
11.01
0
-0.53(-4.60%)
Nov 06, 2008
12.22
12.39
11.53
11.54
106,010
-0.61(-5.04%)
Nov 05, 2008
12.81
13.05
12.00
12.15
125,220
-0.94(-7.20%)
Nov 04, 2008
13.50
13.78
12.93
13.10
170,173
-0.12(-0.90%)
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.