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
Byd Company Ltd ADR
(OP:
BYDDY
)
56.11
-0.79 (-1.39%)
Streaming Delayed Price
Updated: 4:00 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 31, 2011
4.710
5.000
4.710
4.840
228,314
+0.27(+5.91%)
Oct 28, 2011
4.400
4.650
4.400
4.570
34,067
-0.06(-1.30%)
Oct 27, 2011
4.460
4.690
4.460
4.630
160,319
+0.73(+18.72%)
Oct 26, 2011
3.900
3.950
3.840
3.900
17,830
+0.06(+1.56%)
Oct 25, 2011
3.800
4.010
3.800
3.840
42,830
+0.00(+0.00%)
Oct 24, 2011
3.690
3.850
3.690
3.840
58,925
+0.20(+5.49%)
Oct 21, 2011
3.470
3.640
3.470
3.640
3,808
+0.10(+2.82%)
Oct 20, 2011
3.400
3.690
3.400
3.540
11,897
-0.07(-1.94%)
Oct 19, 2011
3.560
3.680
3.560
3.610
42,719
-0.03(-0.82%)
Oct 18, 2011
3.670
3.670
3.450
3.640
32,304
-0.10(-2.67%)
Oct 17, 2011
3.840
3.840
3.700
3.740
20,600
-0.09(-2.35%)
Oct 14, 2011
3.670
3.850
3.670
3.830
21,710
+0.03(+0.79%)
Oct 13, 2011
3.700
3.860
3.660
3.800
48,905
+0.38(+11.11%)
Oct 12, 2011
3.270
3.450
3.270
3.420
16,665
+0.15(+4.59%)
Oct 11, 2011
3.120
3.270
3.120
3.270
4,050
+0.02(+0.62%)
Oct 10, 2011
3.120
3.310
3.120
3.250
70,593
+0.05(+1.56%)
Oct 07, 2011
3.050
3.350
3.050
3.200
20,550
+0.02(+0.63%)
Oct 06, 2011
3.110
3.220
3.110
3.180
45,753
-0.04(-1.24%)
Oct 05, 2011
3.150
3.220
3.120
3.220
21,472
+0.07(+2.22%)
Oct 04, 2011
2.930
3.150
2.930
3.150
38,037
-0.06(-1.87%)
Oct 03, 2011
3.200
3.350
3.160
3.210
96,634
-0.07(-2.13%)
Sep 30, 2011
3.250
3.300
3.250
3.280
20,239
-0.06(-1.80%)
Sep 29, 2011
3.280
3.410
3.280
3.340
96,252
+0.09(+2.77%)
Sep 28, 2011
3.270
3.420
3.250
3.250
74,892
-0.07(-2.11%)
Sep 27, 2011
3.250
3.390
3.250
3.320
123,251
+0.41(+14.09%)
Sep 26, 2011
3.000
3.000
2.850
2.910
146,514
-0.24(-7.62%)
Sep 23, 2011
3.030
3.170
3.030
3.150
74,442
+0.02(+0.64%)
Sep 22, 2011
3.300
3.300
3.060
3.130
86,957
-0.29(-8.48%)
Sep 21, 2011
3.500
3.570
3.420
3.420
56,994
-0.11(-3.12%)
Sep 20, 2011
3.510
3.610
3.510
3.530
54,703
-0.05(-1.40%)
Sep 19, 2011
3.500
3.590
3.450
3.580
36,524
-0.01(-0.28%)
Sep 16, 2011
3.710
3.720
3.560
3.590
77,911
-0.13(-3.49%)
Sep 15, 2011
3.850
3.850
3.610
3.720
10,965
+0.05(+1.36%)
Sep 14, 2011
3.820
3.820
3.650
3.670
230,515
-0.23(-5.90%)
Sep 13, 2011
3.900
3.940
3.870
3.900
55,770
+0.05(+1.30%)
Sep 12, 2011
3.920
3.920
3.830
3.850
106,802
-0.02(-0.52%)
Sep 09, 2011
3.900
3.910
3.870
3.870
27,080
-0.05(-1.28%)
Sep 08, 2011
4.130
4.130
3.850
3.920
48,110
-0.11(-2.73%)
Sep 07, 2011
3.890
4.050
3.890
4.030
90,303
+0.19(+4.95%)
Sep 06, 2011
3.830
3.960
3.830
3.840
92,990
-0.13(-3.27%)
Sep 02, 2011
4.000
4.000
3.970
3.970
148,476
-0.04(-1.00%)
Sep 01, 2011
4.180
4.180
3.950
4.010
49,101
-0.18(-4.30%)
Aug 31, 2011
4.300
4.300
4.050
4.190
63,518
+0.15(+3.71%)
Aug 30, 2011
3.960
4.040
3.940
4.040
98,143
-0.03(-0.74%)
Aug 29, 2011
4.150
4.150
4.000
4.070
102,191
-0.05(-1.21%)
Aug 26, 2011
4.070
4.150
4.020
4.120
130,867
+0.09(+2.23%)
Aug 25, 2011
4.100
4.100
3.900
4.030
192,877
+0.10(+2.54%)
Aug 24, 2011
4.050
4.050
3.800
3.930
302,680
-0.53(-11.88%)
Aug 23, 2011
4.300
4.490
4.030
4.460
216,980
-0.39(-8.04%)
Aug 22, 2011
4.860
5.050
4.750
4.850
73,820
-0.26(-5.09%)
Aug 19, 2011
5.100
5.180
5.050
5.110
41,185
-0.03(-0.58%)
Aug 18, 2011
5.240
5.450
5.120
5.140
116,033
-0.38(-6.88%)
Aug 17, 2011
5.400
5.530
5.400
5.520
35,500
+0.03(+0.55%)
Aug 16, 2011
5.550
5.550
5.450
5.490
65,136
-0.14(-2.49%)
Aug 15, 2011
5.840
5.840
5.610
5.630
49,957
-0.03(-0.53%)
Aug 12, 2011
5.430
5.700
5.430
5.660
89,457
-0.02(-0.35%)
Aug 11, 2011
5.500
5.750
5.500
5.680
70,146
+0.18(+3.27%)
Aug 10, 2011
5.620
5.730
5.400
5.500
174,685
-0.25(-4.35%)
Aug 09, 2011
5.600
5.750
5.480
5.750
121,927
+0.60(+11.65%)
Aug 08, 2011
5.800
5.800
5.030
5.150
306,857
-0.70(-11.97%)
Aug 05, 2011
6.140
6.140
5.710
5.850
174,861
-0.01(-0.17%)
Aug 04, 2011
6.420
6.420
5.850
5.860
88,254
-0.34(-5.48%)
Aug 03, 2011
6.450
6.450
6.120
6.200
74,600
-0.34(-5.20%)
Aug 02, 2011
6.740
6.740
6.540
6.540
31,645
-0.18(-2.68%)
Aug 01, 2011
6.820
6.840
6.670
6.720
46,334
+0.20(+3.07%)
Jul 29, 2011
6.510
6.550
6.480
6.520
69,229
+0.01(+0.15%)
Jul 28, 2011
6.440
6.550
6.400
6.510
96,852
+0.36(+5.85%)
Jul 27, 2011
6.450
6.450
6.150
6.150
174,381
+0.01(+0.16%)
Jul 26, 2011
6.070
6.180
6.070
6.140
35,167
+0.14(+2.33%)
Jul 25, 2011
5.920
6.040
5.920
6.000
39,550
-0.23(-3.69%)
Jul 22, 2011
6.240
6.250
6.230
6.230
41,289
+0.23(+3.83%)
Jul 21, 2011
5.950
6.120
5.950
6.000
100,177
-0.17(-2.76%)
Jul 20, 2011
6.020
6.180
6.020
6.170
172,870
+0.19(+3.18%)
Jul 19, 2011
6.130
6.130
5.880
5.980
78,464
+0.28(+4.91%)
Jul 18, 2011
5.910
5.910
5.600
5.700
25,056
+0.04(+0.71%)
Jul 15, 2011
5.750
5.750
5.640
5.660
49,700
-0.14(-2.41%)
Jul 14, 2011
5.820
6.000
5.800
5.800
66,278
-0.20(-3.33%)
Jul 13, 2011
5.910
6.100
5.910
6.000
88,625
+0.15(+2.56%)
Jul 12, 2011
6.060
6.060
5.780
5.850
82,533
-0.21(-3.47%)
Jul 11, 2011
6.300
6.370
6.010
6.060
49,633
-0.37(-5.75%)
Jul 08, 2011
6.560
6.560
6.360
6.430
40,294
-0.30(-4.46%)
Jul 07, 2011
6.750
6.760
6.600
6.730
70,709
+0.12(+1.82%)
Jul 06, 2011
6.600
6.680
6.600
6.610
65,253
-0.26(-3.78%)
Jul 05, 2011
6.850
6.890
6.850
6.870
40,662
+0.39(+6.02%)
Jul 01, 2011
6.600
6.600
6.300
6.480
69,894
+0.04(+0.62%)
Jun 30, 2011
6.300
6.510
6.300
6.440
101,944
+0.40(+6.62%)
Jun 29, 2011
6.220
6.220
6.010
6.040
155,170
-0.40(-6.21%)
Jun 28, 2011
6.590
6.590
6.410
6.440
91,307
-0.19(-2.87%)
Jun 27, 2011
6.370
6.700
6.370
6.630
89,206
+0.46(+7.46%)
Jun 24, 2011
6.010
6.180
6.010
6.170
129,535
+0.33(+5.65%)
Jun 23, 2011
5.750
5.840
5.740
5.840
53,338
+0.30(+5.42%)
Jun 22, 2011
5.450
5.580
5.450
5.540
102,571
-0.06(-1.07%)
Jun 21, 2011
5.450
5.700
5.450
5.600
99,051
+0.07(+1.27%)
Jun 20, 2011
5.530
5.540
5.530
5.530
68,814
-0.03(-0.54%)
Jun 17, 2011
5.400
5.600
5.400
5.560
99,721
+0.00(+0.00%)
Jun 16, 2011
5.540
5.650
5.540
5.560
42,113
-0.12(-2.11%)
Jun 15, 2011
5.870
5.870
5.670
5.680
136,149
-0.29(-4.86%)
Jun 14, 2011
5.850
6.020
5.850
5.970
184,006
+0.09(+1.53%)
Jun 13, 2011
5.950
5.950
5.640
5.880
160,017
+0.38(+6.91%)
Jun 10, 2011
5.570
5.690
5.440
5.500
203,049
-0.35(-5.98%)
Jun 09, 2011
5.850
5.920
5.710
5.850
129,822
-0.16(-2.66%)
Jun 08, 2011
6.100
6.100
5.900
6.010
92,320
-0.11(-1.80%)
Jun 07, 2011
6.200
6.200
6.100
6.120
103,348
-0.13(-2.08%)
Jun 06, 2011
6.210
6.320
6.210
6.250
24,289
-0.01(-0.16%)
Jun 03, 2011
6.290
6.420
6.250
6.260
39,837
-0.45(-6.71%)
May 24, 2011
6.810
6.810
6.610
6.710
162,673
-0.15(-2.19%)
May 23, 2011
6.980
6.980
6.820
6.860
124,342
-0.14(-2.00%)
May 20, 2011
7.100
7.100
7.000
7.000
37,315
-0.25(-3.45%)
May 19, 2011
7.210
7.260
7.200
7.250
29,595
+0.09(+1.26%)
May 18, 2011
7.160
7.170
7.030
7.160
91,639
+0.18(+2.58%)
May 17, 2011
7.010
7.030
6.960
6.980
61,571
-0.01(-0.14%)
May 16, 2011
7.140
7.140
6.980
6.990
58,499
-0.13(-1.83%)
May 13, 2011
7.170
7.270
7.100
7.120
49,499
+0.16(+2.30%)
May 12, 2011
7.020
7.020
6.910
6.960
57,401
-0.05(-0.71%)
May 11, 2011
7.200
7.200
7.000
7.010
84,587
-0.39(-5.27%)
May 10, 2011
7.370
7.400
7.340
7.400
321,454
+0.04(+0.54%)
May 09, 2011
7.200
7.380
7.200
7.360
174,543
+0.36(+5.14%)
May 06, 2011
6.820
7.000
6.820
7.000
96,570
+0.13(+1.89%)
May 05, 2011
6.935
6.950
6.850
6.870
61,563
-0.09(-1.29%)
May 04, 2011
7.060
7.060
6.850
6.960
101,863
-0.18(-2.52%)
May 03, 2011
7.290
7.290
7.130
7.140
55,976
-0.20(-2.72%)
May 02, 2011
7.330
7.340
7.330
7.340
10,971
+0.02(+0.27%)
Apr 29, 2011
7.390
7.390
7.250
7.320
75,523
-0.06(-0.81%)
Apr 28, 2011
7.450
7.470
7.360
7.380
73,556
-0.14(-1.86%)
Apr 27, 2011
7.420
7.540
7.420
7.520
20,971
+0.02(+0.27%)
Apr 26, 2011
7.580
7.580
7.410
7.500
103,349
-0.16(-2.09%)
Apr 25, 2011
7.650
7.710
7.600
7.660
73,701
-0.03(-0.39%)
Apr 21, 2011
7.810
7.810
7.650
7.690
45,525
-0.09(-1.16%)
Apr 20, 2011
7.600
7.790
7.600
7.780
99,454
+0.50(+6.87%)
Apr 19, 2011
7.310
7.310
7.220
7.280
60,913
+0.06(+0.83%)
Apr 18, 2011
7.250
7.280
7.200
7.220
57,605
-0.09(-1.23%)
Apr 15, 2011
7.300
7.350
7.300
7.310
23,327
-0.06(-0.81%)
Apr 14, 2011
7.390
7.400
7.300
7.370
85,073
-0.02(-0.27%)
Apr 13, 2011
7.350
7.390
7.280
7.390
57,103
+0.12(+1.65%)
Apr 12, 2011
7.380
7.380
7.190
7.270
105,276
-0.25(-3.32%)
Apr 11, 2011
7.620
7.620
7.500
7.520
148,071
-0.26(-3.34%)
Apr 08, 2011
7.830
7.830
7.700
7.780
77,909
-0.08(-1.02%)
Apr 07, 2011
7.950
7.950
7.670
7.860
35,941
+0.34(+4.52%)
Apr 06, 2011
7.500
7.580
7.500
7.520
26,502
+0.01(+0.13%)
Apr 05, 2011
7.580
7.580
7.450
7.510
38,213
-0.04(-0.53%)
Apr 04, 2011
7.600
7.600
7.500
7.550
33,545
-0.12(-1.56%)
Apr 01, 2011
7.400
7.700
7.400
7.670
15,244
+0.07(+0.92%)
Mar 31, 2011
7.550
7.750
7.550
7.600
66,250
-0.08(-1.04%)
Mar 30, 2011
7.680
7.680
7.680
7.680
37,944
-0.15(-1.92%)
Mar 29, 2011
7.470
7.830
7.470
7.830
55,045
+0.30(+3.98%)
Mar 28, 2011
7.390
7.640
7.390
7.530
36,704
-0.01(-0.13%)
Mar 25, 2011
7.600
7.700
7.500
7.540
272,780
-0.38(-4.80%)
Mar 24, 2011
7.850
7.950
7.810
7.920
61,488
-0.11(-1.37%)
Mar 23, 2011
7.960
8.050
7.750
8.030
43,840
+0.11(+1.39%)
Mar 22, 2011
7.980
7.980
7.910
7.920
30,086
-0.23(-2.82%)
Mar 21, 2011
8.150
8.150
8.100
8.150
66,382
+0.29(+3.76%)
Mar 18, 2011
7.800
7.890
7.700
7.855
121,624
-0.02(-0.32%)
Mar 17, 2011
7.820
7.880
7.700
7.880
243,546
-0.07(-0.88%)
Mar 16, 2011
8.230
8.230
7.950
7.950
163,874
-0.43(-5.13%)
Mar 15, 2011
8.450
8.450
8.050
8.380
100,268
-0.36(-4.12%)
Mar 14, 2011
8.830
8.830
8.700
8.740
53,126
-0.11(-1.24%)
Mar 11, 2011
9.100
9.100
8.830
8.850
55,885
-0.25(-2.75%)
Mar 10, 2011
9.350
9.350
9.100
9.100
59,028
-0.36(-3.81%)
Mar 09, 2011
9.490
9.490
9.320
9.460
104,690
+0.36(+3.96%)
Mar 08, 2011
9.150
9.150
9.000
9.100
72,086
+0.13(+1.45%)
Mar 07, 2011
9.100
9.100
8.880
8.970
47,667
+0.25(+2.87%)
Mar 04, 2011
8.950
8.950
8.620
8.720
144,413
-0.67(-7.14%)
Mar 03, 2011
8.900
9.530
8.900
9.390
304,449
+0.59(+6.70%)
Mar 02, 2011
8.450
8.860
8.350
8.800
261,372
+0.95(+12.10%)
Mar 01, 2011
8.000
8.000
7.850
7.850
146,619
-0.25(-3.09%)
Feb 28, 2011
8.050
8.100
8.010
8.100
59,964
+0.01(+0.12%)
Feb 25, 2011
8.080
8.190
8.000
8.090
98,239
+0.14(+1.76%)
Feb 24, 2011
7.640
7.970
7.640
7.950
219,517
+0.25(+3.25%)
Feb 23, 2011
7.880
7.880
7.640
7.700
110,974
-0.27(-3.39%)
Feb 22, 2011
8.400
8.450
7.900
7.970
194,648
-0.62(-7.22%)
Feb 18, 2011
8.710
8.710
8.560
8.590
72,975
-0.22(-2.50%)
Feb 17, 2011
8.850
8.860
8.700
8.810
140,853
+0.19(+2.20%)
Feb 16, 2011
8.780
8.800
8.560
8.620
186,182
-0.23(-2.60%)
Feb 15, 2011
8.940
8.940
8.770
8.850
96,247
-0.34(-3.70%)
Feb 14, 2011
9.040
9.200
9.040
9.190
84,183
+0.10(+1.10%)
Feb 11, 2011
8.760
9.140
8.760
9.090
185,475
+0.29(+3.30%)
Feb 10, 2011
8.950
8.950
8.700
8.800
198,242
-0.39(-4.24%)
Feb 09, 2011
9.350
9.350
9.120
9.190
158,984
-0.41(-4.27%)
Feb 08, 2011
9.650
9.670
9.520
9.600
72,816
+0.00(+0.00%)
Feb 07, 2011
9.600
9.620
9.560
9.600
92,087
-0.26(-2.64%)
Feb 04, 2011
9.750
9.900
9.720
9.860
47,595
+0.12(+1.22%)
Feb 03, 2011
9.800
9.890
9.680
9.741
47,078
+0.03(+0.32%)
Feb 02, 2011
9.700
9.750
9.690
9.710
134,934
+0.03(+0.31%)
Feb 01, 2011
9.750
9.890
9.680
9.680
182,052
-0.17(-1.73%)
Jan 31, 2011
9.980
9.980
9.720
9.850
85,401
-0.01(-0.10%)
Jan 28, 2011
9.950
10.10
9.840
9.860
44,820
-0.29(-2.86%)
Jan 27, 2011
9.930
10.15
9.930
10.15
53,383
+0.30(+3.05%)
Jan 26, 2011
9.940
9.940
9.810
9.850
101,911
-0.25(-2.48%)
Jan 25, 2011
10.02
10.15
9.930
10.10
143,577
+0.00(+0.00%)
Jan 24, 2011
10.16
10.16
10.03
10.10
62,807
-0.33(-3.16%)
Jan 21, 2011
10.50
10.50
10.26
10.43
25,363
+0.07(+0.68%)
Jan 20, 2011
10.44
10.46
10.25
10.36
48,079
-0.12(-1.15%)
Jan 19, 2011
10.53
10.69
10.46
10.48
74,165
-0.27(-2.51%)
Jan 18, 2011
10.90
10.90
10.51
10.75
96,494
-0.34(-3.07%)
Jan 14, 2011
10.95
11.10
10.85
11.09
52,978
+0.13(+1.19%)
Jan 13, 2011
11.10
11.10
10.95
10.96
163,072
-0.17(-1.53%)
Jan 12, 2011
10.92
11.15
10.92
11.13
39,506
+0.48(+4.51%)
Jan 11, 2011
10.74
10.74
10.62
10.65
83,232
-0.07(-0.65%)
Jan 10, 2011
10.69
10.89
10.69
10.72
44,020
-0.23(-2.10%)
Jan 07, 2011
11.20
11.20
10.86
10.95
225,342
-0.22(-1.97%)
Jan 06, 2011
11.25
11.29
11.10
11.17
40,361
-0.06(-0.53%)
Jan 05, 2011
11.20
11.25
11.09
11.23
100,096
+0.15(+1.35%)
Jan 04, 2011
11.10
11.10
10.91
11.08
81,519
+0.60(+5.73%)
Jan 03, 2011
10.61
10.61
10.48
10.48
81,319
-0.09(-0.85%)
Dec 31, 2010
10.70
10.70
10.57
10.57
49,166
-0.03(-0.28%)
Dec 30, 2010
10.41
10.60
10.41
10.60
96,922
+0.19(+1.83%)
Dec 29, 2010
10.46
10.55
10.39
10.41
99,489
-0.02(-0.19%)
Dec 28, 2010
10.40
10.43
10.34
10.43
133,917
-0.47(-4.31%)
Dec 27, 2010
10.91
10.95
10.85
10.90
74,362
+0.00(+0.00%)
Dec 23, 2010
10.93
10.93
10.86
10.90
92,310
-0.06(-0.55%)
Dec 22, 2010
10.99
10.99
10.90
10.96
72,098
-0.05(-0.45%)
Dec 21, 2010
11.00
11.03
10.92
11.01
48,975
+0.01(+0.09%)
Dec 20, 2010
10.90
11.09
10.90
11.00
52,363
+0.18(+1.66%)
Dec 17, 2010
10.67
10.89
10.67
10.82
101,213
+0.01(+0.09%)
Dec 16, 2010
10.94
10.94
10.61
10.81
252,996
-0.41(-3.65%)
Dec 15, 2010
11.12
11.29
11.12
11.22
50,643
-0.18(-1.58%)
Dec 14, 2010
11.21
11.40
11.21
11.40
399,087
+0.19(+1.69%)
Dec 13, 2010
11.25
11.31
11.18
11.21
206,547
-0.17(-1.49%)
Dec 10, 2010
11.20
11.43
11.20
11.38
138,257
-0.26(-2.23%)
Dec 09, 2010
11.62
11.68
11.60
11.64
94,944
-0.11(-0.94%)
Dec 08, 2010
11.90
11.97
11.75
11.75
147,657
-0.30(-2.49%)
Dec 07, 2010
12.24
12.24
12.00
12.05
108,920
-0.33(-2.67%)
Dec 06, 2010
12.41
12.46
12.19
12.38
92,721
-0.17(-1.35%)
Dec 03, 2010
12.50
12.60
12.40
12.55
129,681
-0.30(-2.33%)
Dec 02, 2010
13.20
13.20
12.65
12.85
181,364
-51.15(-79.92%)
Dec 01, 2010
61.97
64.00
61.43
64.00
23,764
+3.35(+5.52%)
Nov 30, 2010
59.75
61.15
59.75
60.65
18,524
+0.62(+1.03%)
Nov 29, 2010
60.50
60.50
59.36
60.03
5,374
-0.12(-0.20%)
Nov 26, 2010
60.00
60.64
60.00
60.15
8,298
-1.70(-2.75%)
Nov 24, 2010
61.54
61.85
61.85
61.85
3,870
+1.35(+2.23%)
Nov 23, 2010
60.20
60.50
59.70
60.50
10,677
-0.65(-1.06%)
Nov 22, 2010
61.14
61.30
60.50
61.15
17,690
+0.90(+1.49%)
Nov 19, 2010
59.92
60.59
59.92
60.25
6,398
-0.33(-0.54%)
Nov 18, 2010
60.22
60.59
60.22
60.58
2,274
+1.03(+1.73%)
Nov 17, 2010
59.45
59.75
59.10
59.55
9,283
-0.05(-0.08%)
Nov 16, 2010
60.00
60.00
59.20
59.60
19,612
-0.90(-1.49%)
Nov 15, 2010
60.64
61.70
59.55
60.50
17,551
-0.80(-1.31%)
Nov 12, 2010
61.75
61.75
61.00
61.30
17,370
-1.95(-3.08%)
Nov 11, 2010
63.69
63.69
62.75
63.25
4,937
-1.50(-2.32%)
Nov 10, 2010
64.70
64.90
64.13
64.75
2,611
+0.44(+0.68%)
Nov 09, 2010
64.68
64.70
63.51
64.31
10,076
-1.24(-1.89%)
Nov 08, 2010
65.00
65.81
65.00
65.55
12,536
+2.45(+3.88%)
Nov 05, 2010
62.75
63.10
62.75
63.10
5,939
+1.12(+1.81%)
Nov 04, 2010
61.65
62.25
61.60
61.98
12,310
+2.18(+3.65%)
Nov 03, 2010
58.74
59.80
58.74
59.80
12,098
+1.56(+2.68%)
Nov 02, 2010
58.75
58.75
58.00
58.24
17,126
-1.81(-3.01%)
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.