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
North European Oil Royality Trust
(NY:
NRT
)
5.650
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2012
8.869
9.014
8.831
8.932
33,967
-0.06(-0.62%)
Oct 26, 2012
8.882
8.988
8.988
8.988
16,123
+0.07(+0.77%)
Oct 25, 2012
8.913
8.951
8.880
8.920
14,403
+0.02(+0.18%)
Oct 24, 2012
8.958
8.988
8.853
8.904
69,347
+0.02(+0.18%)
Oct 23, 2012
8.958
8.983
8.888
8.888
28,839
-0.08(-0.88%)
Oct 19, 2012
9.166
9.166
8.958
8.967
37,606
-0.14(-1.59%)
Oct 18, 2012
9.106
9.147
9.030
9.112
25,905
+0.02(+0.27%)
Oct 17, 2012
9.030
9.091
9.030
9.087
3,404
+0.04(+0.45%)
Oct 16, 2012
9.046
9.053
8.986
9.046
28,687
+0.03(+0.28%)
Oct 15, 2012
9.005
9.076
9.002
9.021
17,157
+0.02(+0.25%)
Oct 12, 2012
9.015
9.091
8.983
8.999
30,154
+0.01(+0.07%)
Oct 11, 2012
9.094
9.094
8.983
8.993
22,879
-0.05(-0.56%)
Oct 10, 2012
8.980
9.049
8.967
9.043
16,430
+0.05(+0.56%)
Oct 09, 2012
9.046
9.046
8.967
8.993
10,227
-0.03(-0.32%)
Oct 08, 2012
8.993
9.044
8.993
9.021
15,877
-0.02(-0.24%)
Oct 05, 2012
9.119
9.119
9.043
9.043
15,886
-0.02(-0.27%)
Oct 04, 2012
8.983
9.084
8.983
9.068
14,818
+0.09(+1.05%)
Oct 03, 2012
9.011
9.080
8.942
8.974
28,080
-0.04(-0.46%)
Oct 02, 2012
9.100
9.100
9.015
9.015
30,141
+0.00(+0.00%)
Oct 01, 2012
9.030
9.030
8.943
9.015
69,180
+0.00(+0.04%)
Sep 28, 2012
8.951
9.020
8.936
9.011
16,025
+0.05(+0.54%)
Sep 27, 2012
8.913
9.046
8.913
8.963
67,605
+0.08(+0.85%)
Sep 26, 2012
9.005
9.024
8.888
8.888
67,093
-0.13(-1.40%)
Sep 25, 2012
8.986
9.141
8.986
9.015
22,083
-0.01(-0.07%)
Sep 24, 2012
8.936
9.135
8.936
9.021
33,461
-0.01(-0.14%)
Sep 21, 2012
9.062
9.163
9.034
9.034
6,323
-0.05(-0.52%)
Sep 20, 2012
9.046
9.094
8.983
9.081
24,375
+0.10(+1.09%)
Sep 19, 2012
8.983
9.016
8.882
8.983
27,745
-0.02(-0.18%)
Sep 18, 2012
9.034
9.163
8.999
8.999
36,199
-0.08(-0.87%)
Sep 17, 2012
8.974
9.110
8.970
9.078
28,927
+0.09(+1.01%)
Sep 14, 2012
8.891
9.015
8.793
8.988
58,522
+0.11(+1.19%)
Sep 13, 2012
8.872
8.923
8.809
8.882
26,597
+0.01(+0.11%)
Sep 12, 2012
8.838
8.951
8.838
8.872
38,978
-0.04(-0.50%)
Sep 11, 2012
8.912
8.920
8.809
8.917
27,558
+0.05(+0.56%)
Sep 10, 2012
8.857
8.936
8.841
8.867
35,582
-0.01(-0.06%)
Sep 07, 2012
8.822
8.917
8.822
8.872
26,420
+0.03(+0.33%)
Sep 06, 2012
8.866
8.920
8.822
8.843
31,956
-0.03(-0.30%)
Sep 05, 2012
8.860
8.986
8.825
8.869
39,022
-0.04(-0.50%)
Sep 04, 2012
9.015
9.089
8.822
8.913
61,930
-0.13(-1.47%)
Aug 31, 2012
9.173
9.179
8.946
9.046
37,163
-0.06(-0.63%)
Aug 30, 2012
9.230
9.299
9.015
9.103
52,759
+0.00(+0.03%)
Aug 29, 2012
9.173
9.331
9.094
9.100
28,655
+0.12(+1.30%)
Aug 27, 2012
9.157
9.157
8.857
8.983
76,473
-0.18(-2.00%)
Aug 24, 2012
9.211
9.325
9.110
9.166
43,338
+0.04(+0.45%)
Aug 23, 2012
9.078
9.264
9.043
9.125
38,788
+0.11(+1.23%)
Aug 22, 2012
9.211
9.282
9.015
9.015
88,231
-0.13(-1.38%)
Aug 21, 2012
9.394
9.394
9.141
9.141
88,531
-0.25(-2.69%)
Aug 20, 2012
9.249
9.530
9.249
9.394
66,562
+0.00(+0.00%)
Aug 17, 2012
9.334
9.394
9.302
9.394
29,449
+0.06(+0.64%)
Aug 16, 2012
9.344
9.466
9.331
9.334
21,735
-0.15(-1.60%)
Aug 15, 2012
9.635
9.647
9.375
9.486
13,376
-0.08(-0.79%)
Aug 14, 2012
9.527
9.647
9.489
9.562
8,147
+0.03(+0.37%)
Aug 13, 2012
9.603
9.761
9.508
9.527
20,809
-0.21(-2.11%)
Aug 10, 2012
9.799
9.805
9.641
9.733
26,446
-0.13(-1.28%)
Aug 09, 2012
9.821
10.02
9.793
9.859
12,140
-0.01(-0.10%)
Aug 08, 2012
9.726
9.881
9.673
9.869
23,490
+0.05(+0.52%)
Aug 07, 2012
9.694
9.868
9.589
9.818
58,960
+0.15(+1.54%)
Aug 06, 2012
9.638
9.694
9.623
9.669
42,526
+0.07(+0.72%)
Aug 03, 2012
9.626
9.663
9.539
9.600
10,041
+0.07(+0.70%)
Aug 02, 2012
9.657
9.675
9.502
9.533
18,864
-0.12(-1.27%)
Aug 01, 2012
9.685
9.694
9.601
9.655
40,295
+0.01(+0.08%)
Jul 31, 2012
9.486
9.647
9.468
9.647
34,064
+0.05(+0.48%)
Jul 30, 2012
9.505
9.627
9.309
9.601
48,419
+0.14(+1.48%)
Jul 27, 2012
9.446
9.576
9.387
9.461
25,163
+0.00(+0.00%)
Jul 26, 2012
9.589
9.710
9.436
9.461
13,216
+0.00(+0.00%)
Jul 25, 2012
9.455
9.495
9.374
9.461
13,523
+0.08(+0.83%)
Jul 24, 2012
9.368
9.443
9.353
9.384
9,874
+0.01(+0.07%)
Jul 23, 2012
9.033
9.381
8.996
9.378
43,064
+0.33(+3.67%)
Jul 20, 2012
8.977
9.129
8.959
9.046
32,594
+0.01(+0.14%)
Jul 19, 2012
9.077
9.213
9.013
9.033
48,564
-0.05(-0.51%)
Jul 18, 2012
8.990
9.120
8.894
9.080
31,466
+0.09(+1.00%)
Jul 17, 2012
8.915
9.083
8.801
8.990
21,479
+0.08(+0.87%)
Jul 16, 2012
8.804
8.912
8.724
8.912
12,859
+0.11(+1.21%)
Jul 13, 2012
8.822
8.912
8.695
8.805
38,045
-0.04(-0.44%)
Jul 12, 2012
8.984
9.084
8.686
8.844
41,494
-0.12(-1.35%)
Jul 11, 2012
9.070
9.086
8.782
8.965
49,018
-0.12(-1.31%)
Jul 10, 2012
8.981
9.084
8.841
9.084
39,870
+0.01(+0.09%)
Jul 09, 2012
8.981
9.077
8.825
9.077
21,363
+0.09(+1.04%)
Jul 06, 2012
8.894
8.996
8.863
8.983
27,268
-0.06(-0.69%)
Jul 05, 2012
9.064
9.064
8.748
9.046
64,037
+0.05(+0.55%)
Jul 03, 2012
8.984
8.996
8.922
8.996
32,039
+0.16(+1.86%)
Jul 02, 2012
8.692
8.902
8.652
8.832
16,659
+0.11(+1.21%)
Jun 29, 2012
8.686
8.748
8.537
8.726
23,484
+0.04(+0.46%)
Jun 28, 2012
8.611
8.701
8.593
8.686
11,924
-0.03(-0.32%)
Jun 27, 2012
8.525
8.714
8.343
8.714
30,882
+0.26(+3.08%)
Jun 26, 2012
8.500
8.515
8.255
8.453
75,384
-0.01(-0.11%)
Jun 25, 2012
8.779
8.794
8.457
8.462
56,894
-0.34(-3.88%)
Jun 22, 2012
8.909
8.915
8.788
8.804
31,736
-0.14(-1.57%)
Jun 21, 2012
9.185
9.213
8.903
8.944
35,843
-0.33(-3.51%)
Jun 20, 2012
9.275
9.291
9.182
9.269
15,067
-0.02(-0.20%)
Jun 19, 2012
9.148
9.291
9.077
9.288
39,499
+0.19(+2.10%)
Jun 18, 2012
9.074
9.216
8.996
9.096
28,194
+0.07(+0.80%)
Jun 15, 2012
9.027
9.216
9.021
9.024
22,452
+0.03(+0.31%)
Jun 14, 2012
8.959
9.105
8.959
8.996
33,316
-0.08(-0.85%)
Jun 13, 2012
9.008
9.089
8.903
9.074
30,608
-0.01(-0.14%)
Jun 12, 2012
9.039
9.086
8.928
9.086
11,408
+0.09(+1.00%)
Jun 11, 2012
8.971
9.121
8.925
8.996
40,853
-0.04(-0.45%)
Jun 08, 2012
9.039
9.154
8.965
9.036
32,117
+0.04(+0.45%)
Jun 07, 2012
8.959
9.108
8.704
8.996
26,927
+0.06(+0.68%)
Jun 06, 2012
8.698
8.935
8.686
8.935
76,384
+0.28(+3.24%)
Jun 05, 2012
8.981
8.981
8.447
8.655
218,924
-0.34(-3.76%)
Jun 04, 2012
9.297
9.381
8.686
8.993
148,010
-0.30(-3.27%)
Jun 01, 2012
9.244
9.356
9.213
9.297
23,232
-0.02(-0.27%)
May 31, 2012
9.250
9.415
9.247
9.322
47,584
+0.07(+0.77%)
May 30, 2012
9.557
9.582
9.250
9.250
92,792
-0.23(-2.42%)
May 29, 2012
9.604
9.768
9.461
9.480
26,775
-0.06(-0.62%)
May 25, 2012
9.483
9.539
9.399
9.539
7,188
+0.08(+0.82%)
May 24, 2012
9.492
9.685
9.400
9.461
61,220
-0.02(-0.16%)
May 23, 2012
9.601
9.651
9.409
9.477
41,539
-0.20(-2.02%)
May 22, 2012
9.610
9.799
9.561
9.672
28,838
+0.14(+1.46%)
May 21, 2012
9.316
9.595
9.316
9.533
28,155
+0.07(+0.79%)
May 18, 2012
9.685
9.685
9.405
9.458
40,434
-0.24(-2.43%)
May 17, 2012
9.750
10.16
9.694
9.694
56,665
-0.05(-0.54%)
May 16, 2012
10.16
10.31
9.741
9.747
91,599
-0.48(-4.70%)
May 15, 2012
10.18
10.24
10.14
10.23
16,650
+0.07(+0.67%)
May 14, 2012
10.25
10.38
10.16
10.16
19,557
-0.10(-0.94%)
May 11, 2012
10.38
10.46
10.26
10.26
14,854
-0.16(-1.55%)
May 10, 2012
10.36
10.42
10.22
10.42
22,056
+0.02(+0.24%)
May 09, 2012
10.17
10.39
10.17
10.39
66,268
+0.22(+2.17%)
May 08, 2012
10.11
10.18
10.04
10.17
44,013
-0.00(-0.03%)
May 07, 2012
9.956
10.17
9.918
10.17
40,946
+0.21(+2.14%)
May 04, 2012
10.17
10.23
9.886
9.962
80,910
-0.22(-2.15%)
May 03, 2012
10.20
10.23
10.09
10.18
64,826
-0.03(-0.30%)
May 02, 2012
10.18
10.23
10.04
10.21
43,829
-0.02(-0.18%)
May 01, 2012
10.09
10.24
9.998
10.23
70,077
+0.17(+1.72%)
Apr 30, 2012
9.935
10.06
9.887
10.06
30,015
+0.21(+2.10%)
Apr 27, 2012
9.953
9.953
9.850
9.850
16,182
-0.10(-1.04%)
Apr 26, 2012
9.868
9.959
9.863
9.953
23,507
+0.04(+0.37%)
Apr 25, 2012
9.907
9.922
9.859
9.916
16,166
+0.04(+0.43%)
Apr 24, 2012
9.923
9.923
9.868
9.874
17,577
-0.01(-0.09%)
Apr 23, 2012
9.862
9.923
9.859
9.883
10,368
-0.04(-0.37%)
Apr 20, 2012
9.844
9.923
9.807
9.919
29,489
-0.02(-0.18%)
Apr 19, 2012
9.907
9.937
9.819
9.937
11,513
+0.03(+0.34%)
Apr 18, 2012
9.868
9.953
9.810
9.903
19,357
+0.06(+0.57%)
Apr 17, 2012
9.944
9.959
9.810
9.847
21,608
-0.05(-0.46%)
Apr 16, 2012
9.971
9.989
9.877
9.892
21,717
-0.10(-0.97%)
Apr 13, 2012
9.989
10.07
9.968
9.989
21,737
+0.00(+0.03%)
Apr 12, 2012
10.03
10.06
9.881
9.986
38,893
-0.09(-0.88%)
Apr 11, 2012
10.04
10.08
9.968
10.07
26,376
+0.11(+1.10%)
Apr 10, 2012
9.971
10.04
9.889
9.965
18,755
-0.07(-0.69%)
Apr 09, 2012
10.04
10.10
9.880
10.03
32,210
-0.05(-0.52%)
Apr 05, 2012
9.971
10.09
9.848
10.09
36,333
+0.11(+1.10%)
Apr 04, 2012
9.831
10.05
9.816
9.977
45,132
+0.10(+1.02%)
Apr 03, 2012
9.926
9.977
9.856
9.877
18,903
-0.12(-1.19%)
Apr 02, 2012
9.950
10.03
9.789
9.995
43,697
+0.03(+0.34%)
Mar 30, 2012
9.868
9.968
9.761
9.962
25,764
+0.14(+1.42%)
Mar 29, 2012
9.828
9.840
9.761
9.822
15,083
-0.03(-0.31%)
Mar 28, 2012
9.816
9.859
9.766
9.853
20,019
+0.04(+0.39%)
Mar 27, 2012
9.816
9.831
9.755
9.814
14,721
+0.06(+0.64%)
Mar 26, 2012
9.752
9.847
9.749
9.752
21,779
+0.02(+0.16%)
Mar 23, 2012
9.768
9.837
9.731
9.737
14,474
-0.09(-0.90%)
Mar 22, 2012
9.837
9.874
9.725
9.825
56,195
+0.02(+0.25%)
Mar 21, 2012
9.801
9.804
9.755
9.801
21,315
-0.01(-0.09%)
Mar 20, 2012
9.764
9.810
9.713
9.810
37,909
+0.09(+0.88%)
Mar 19, 2012
9.776
9.777
9.725
9.725
21,450
-0.06(-0.62%)
Mar 16, 2012
9.825
9.847
9.771
9.786
9,305
-0.04(-0.40%)
Mar 15, 2012
9.743
9.856
9.743
9.825
19,111
+0.02(+0.15%)
Mar 14, 2012
9.810
9.816
9.731
9.810
13,527
+0.04(+0.37%)
Mar 13, 2012
9.792
9.825
9.734
9.774
50,476
+0.05(+0.47%)
Mar 12, 2012
9.783
9.837
9.725
9.728
28,732
-0.05(-0.56%)
Mar 09, 2012
9.734
9.847
9.734
9.783
32,904
+0.07(+0.68%)
Mar 08, 2012
9.798
9.816
9.717
9.717
24,181
-0.14(-1.38%)
Mar 07, 2012
9.768
9.853
9.728
9.853
18,864
+0.12(+1.22%)
Mar 06, 2012
9.728
9.786
9.695
9.734
23,935
-0.02(-0.22%)
Mar 05, 2012
9.959
9.959
9.695
9.755
45,764
-0.20(-2.04%)
Mar 02, 2012
9.856
9.965
9.856
9.959
36,593
+0.03(+0.34%)
Mar 01, 2012
9.974
9.974
9.807
9.926
43,339
+0.01(+0.09%)
Feb 29, 2012
9.992
9.998
9.877
9.916
24,678
-0.05(-0.46%)
Feb 28, 2012
9.938
10.03
9.871
9.962
85,148
+0.02(+0.24%)
Feb 27, 2012
9.822
9.941
9.816
9.938
25,577
+0.06(+0.59%)
Feb 24, 2012
9.731
9.904
9.731
9.879
44,214
+0.13(+1.35%)
Feb 23, 2012
9.755
9.801
9.725
9.747
28,482
-0.04(-0.39%)
Feb 22, 2012
9.853
9.853
9.740
9.786
27,689
-0.05(-0.56%)
Feb 21, 2012
9.801
9.847
9.771
9.840
35,573
+0.06(+0.59%)
Feb 17, 2012
9.798
9.798
9.710
9.783
21,674
+0.03(+0.31%)
Feb 16, 2012
9.804
9.819
9.740
9.752
53,171
-0.10(-1.02%)
Feb 15, 2012
9.892
9.989
9.749
9.853
67,395
-0.02(-0.22%)
Feb 14, 2012
9.936
9.942
9.832
9.874
131,265
+0.00(+0.00%)
Feb 13, 2012
9.904
9.936
9.782
9.874
116,684
+0.13(+1.38%)
Feb 10, 2012
9.719
9.838
9.695
9.740
66,539
-0.09(-0.91%)
Feb 09, 2012
9.770
9.904
9.770
9.829
69,621
+0.09(+0.92%)
Feb 08, 2012
9.734
9.788
9.719
9.740
62,214
-0.05(-0.49%)
Feb 07, 2012
9.811
9.817
9.695
9.788
57,313
-0.03(-0.30%)
Feb 06, 2012
9.817
9.817
9.713
9.817
86,062
+0.06(+0.61%)
Feb 03, 2012
9.725
9.758
9.648
9.758
107,455
+0.08(+0.83%)
Feb 02, 2012
9.627
9.725
9.621
9.677
72,068
+0.05(+0.49%)
Feb 01, 2012
9.659
9.674
9.547
9.630
48,372
+0.03(+0.28%)
Jan 31, 2012
9.561
9.674
9.555
9.603
64,326
+0.07(+0.69%)
Jan 30, 2012
9.582
9.829
9.526
9.537
85,766
+0.04(+0.38%)
Jan 27, 2012
9.555
9.555
9.457
9.502
49,950
-0.13(-1.30%)
Jan 26, 2012
9.731
9.731
9.525
9.627
31,495
-0.05(-0.55%)
Jan 25, 2012
9.591
9.755
9.591
9.680
26,868
-0.02(-0.25%)
Jan 24, 2012
9.531
9.704
9.472
9.704
41,197
+0.24(+2.58%)
Jan 23, 2012
9.382
9.561
9.382
9.460
27,859
+0.04(+0.44%)
Jan 20, 2012
9.436
9.436
9.326
9.418
49,913
+0.06(+0.64%)
Jan 19, 2012
9.394
9.495
9.278
9.359
47,741
+0.06(+0.67%)
Jan 18, 2012
9.448
9.448
9.257
9.296
99,038
-0.09(-0.92%)
Jan 17, 2012
9.549
9.549
9.382
9.382
62,107
-0.04(-0.44%)
Jan 13, 2012
9.555
9.680
9.406
9.424
93,407
-0.22(-2.29%)
Jan 12, 2012
9.680
9.895
9.645
9.645
58,327
-0.27(-2.76%)
Jan 11, 2012
9.901
9.966
9.820
9.919
32,814
+0.05(+0.51%)
Jan 10, 2012
9.939
9.939
9.832
9.868
24,609
-0.02(-0.21%)
Jan 09, 2012
9.960
9.960
9.847
9.889
23,303
-0.04(-0.36%)
Jan 06, 2012
9.743
9.966
9.743
9.925
32,008
+0.15(+1.49%)
Jan 05, 2012
9.701
9.895
9.701
9.779
34,359
-0.04(-0.36%)
Jan 04, 2012
9.770
9.829
9.633
9.814
41,006
+0.13(+1.32%)
Dec 30, 2011
9.594
9.686
9.463
9.686
39,898
+0.05(+0.56%)
Dec 29, 2011
9.320
9.680
9.320
9.633
42,389
+0.37(+3.99%)
Dec 28, 2011
9.085
9.376
9.082
9.263
49,826
+0.18(+1.97%)
Dec 27, 2011
9.225
9.287
9.040
9.085
84,648
-0.10(-1.13%)
Dec 23, 2011
9.290
9.299
9.099
9.189
29,618
+0.03(+0.33%)
Dec 21, 2011
9.233
9.258
9.132
9.159
35,809
-0.13(-1.41%)
Dec 20, 2011
9.233
9.293
9.233
9.290
25,885
+0.02(+0.18%)
Dec 19, 2011
9.216
9.299
9.216
9.273
31,112
-0.02(-0.26%)
Dec 16, 2011
9.308
9.343
9.088
9.298
29,104
+0.05(+0.50%)
Dec 15, 2011
9.162
9.347
9.162
9.251
24,105
+0.07(+0.78%)
Dec 14, 2011
9.525
9.525
9.180
9.180
31,048
-0.40(-4.20%)
Dec 13, 2011
9.680
9.680
9.535
9.582
13,704
-0.12(-1.26%)
Dec 12, 2011
9.573
9.704
9.508
9.704
18,200
+0.02(+0.25%)
Dec 09, 2011
9.650
9.692
9.534
9.680
53,744
+0.15(+1.63%)
Dec 08, 2011
9.335
9.695
9.159
9.525
87,844
+0.12(+1.27%)
Dec 07, 2011
9.531
9.531
9.341
9.406
30,585
-0.06(-0.66%)
Dec 06, 2011
9.561
9.561
9.457
9.469
29,430
+0.03(+0.28%)
Dec 05, 2011
9.513
9.513
9.417
9.442
25,418
+0.06(+0.64%)
Dec 02, 2011
9.376
9.382
9.316
9.382
26,022
+0.09(+0.96%)
Dec 01, 2011
9.150
9.382
9.088
9.293
41,174
+0.13(+1.46%)
Nov 30, 2011
9.642
9.650
9.088
9.160
78,014
-0.22(-2.33%)
Nov 29, 2011
9.537
9.631
9.378
9.378
23,353
-0.23(-2.43%)
Nov 28, 2011
9.487
9.779
9.369
9.612
54,795
+0.20(+2.09%)
Nov 25, 2011
9.233
9.415
9.233
9.415
7,433
+0.24(+2.63%)
Nov 23, 2011
9.210
9.382
9.085
9.174
27,013
-0.01(-0.16%)
Nov 22, 2011
9.085
9.251
9.010
9.189
26,576
+0.16(+1.78%)
Nov 21, 2011
9.186
9.233
9.010
9.028
58,454
-0.26(-2.82%)
Nov 18, 2011
9.662
9.662
9.239
9.290
62,788
-0.42(-4.33%)
Nov 17, 2011
9.978
9.978
9.599
9.710
43,907
-0.25(-2.52%)
Nov 16, 2011
9.978
9.978
9.907
9.961
12,341
-0.02(-0.17%)
Nov 15, 2011
9.975
9.978
9.889
9.978
22,336
+0.04(+0.42%)
Nov 14, 2011
9.859
9.978
9.856
9.936
19,996
+0.07(+0.69%)
Nov 11, 2011
9.984
10.02
9.868
9.868
68,694
-0.11(-1.10%)
Nov 10, 2011
9.954
9.978
9.948
9.978
42,789
+0.19(+1.92%)
Nov 09, 2011
9.831
9.992
9.788
9.790
168,171
-0.04(-0.45%)
Nov 08, 2011
9.788
9.861
9.782
9.834
90,547
+0.05(+0.48%)
Nov 07, 2011
9.834
9.884
9.706
9.788
173,171
+0.15(+1.52%)
Nov 04, 2011
9.604
9.761
9.545
9.641
77,746
+0.02(+0.23%)
Nov 03, 2011
9.641
9.723
9.554
9.619
37,355
-0.02(-0.23%)
Nov 02, 2011
9.641
9.715
9.612
9.641
43,872
+0.00(+0.05%)
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.