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
Addus Homecare Corp
(NQ:
ADUS
)
114.54
-1.53 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
5.590
5.590
5.220
5.430
21,682
-0.08(-1.45%)
Oct 26, 2012
5.500
5.510
5.510
5.510
18,200
-0.02(-0.36%)
Oct 25, 2012
5.590
5.590
5.500
5.530
11,241
-0.06(-1.07%)
Oct 24, 2012
5.500
5.590
5.480
5.590
19,360
+0.06(+1.08%)
Oct 23, 2012
5.930
5.930
5.400
5.530
38,743
-0.32(-5.47%)
Oct 19, 2012
5.850
5.950
5.850
5.850
12,355
-0.06(-1.02%)
Oct 18, 2012
5.790
5.960
5.730
5.910
19,416
+0.17(+2.96%)
Oct 17, 2012
5.780
5.920
5.720
5.740
11,456
-0.15(-2.55%)
Oct 16, 2012
5.840
5.908
5.700
5.890
19,682
+0.14(+2.43%)
Oct 15, 2012
5.590
5.790
5.590
5.750
53,970
+0.16(+2.86%)
Oct 12, 2012
5.440
5.600
5.360
5.590
82,196
+0.24(+4.49%)
Oct 11, 2012
5.340
5.430
5.290
5.350
15,194
+0.01(+0.19%)
Oct 10, 2012
5.240
5.340
5.071
5.340
1,788
+0.09(+1.71%)
Oct 09, 2012
5.340
5.400
5.191
5.250
14,120
-0.05(-0.94%)
Oct 08, 2012
5.450
5.450
5.290
5.300
20,236
-0.13(-2.39%)
Oct 05, 2012
5.300
5.430
5.300
5.430
10,689
+0.13(+2.45%)
Oct 04, 2012
5.400
5.400
5.000
5.300
24,795
-0.08(-1.49%)
Oct 03, 2012
5.300
5.400
5.190
5.380
12,699
-0.02(-0.37%)
Oct 02, 2012
5.350
5.400
5.190
5.400
16,650
+0.05(+0.93%)
Oct 01, 2012
5.450
5.450
5.300
5.350
45,804
+0.00(+0.00%)
Sep 28, 2012
5.440
5.440
5.312
5.350
10,700
+0.01(+0.19%)
Sep 27, 2012
5.340
5.420
5.270
5.340
60,142
+0.06(+1.14%)
Sep 26, 2012
5.270
5.359
5.270
5.280
2,329
+0.02(+0.38%)
Sep 25, 2012
5.340
5.370
5.260
5.260
1,808
-0.11(-2.05%)
Sep 24, 2012
5.390
5.450
5.260
5.370
10,117
+0.06(+1.13%)
Sep 21, 2012
5.350
5.420
5.160
5.310
122,192
+0.01(+0.19%)
Sep 20, 2012
5.220
5.380
5.160
5.300
80,460
+0.05(+0.95%)
Sep 19, 2012
5.200
5.250
5.200
5.250
7,008
+0.00(+0.00%)
Sep 18, 2012
5.310
5.349
5.120
5.250
26,485
-0.10(-1.87%)
Sep 17, 2012
5.380
5.380
5.350
5.350
5,780
-0.03(-0.58%)
Sep 14, 2012
5.370
5.500
5.300
5.381
31,297
+0.00(+0.02%)
Sep 13, 2012
5.290
5.380
5.290
5.380
7,616
+0.13(+2.48%)
Sep 12, 2012
5.110
5.388
5.110
5.250
31,372
+0.08(+1.55%)
Sep 11, 2012
5.280
5.280
5.100
5.170
6,399
-0.08(-1.52%)
Sep 10, 2012
5.170
5.250
5.100
5.250
33,769
+0.12(+2.34%)
Sep 07, 2012
4.950
5.130
4.950
5.130
39,838
+0.13(+2.60%)
Sep 06, 2012
4.760
5.000
4.760
5.000
11,625
+0.05(+1.01%)
Sep 05, 2012
4.760
5.238
4.760
4.950
42,958
+0.15(+3.13%)
Sep 04, 2012
4.800
4.880
4.700
4.800
27,976
-0.07(-1.44%)
Aug 31, 2012
4.880
4.890
4.850
4.870
55,913
+0.05(+1.04%)
Aug 30, 2012
4.800
4.859
4.799
4.820
51,771
+0.07(+1.47%)
Aug 29, 2012
4.850
4.860
4.750
4.750
6,889
-0.13(-2.66%)
Aug 27, 2012
4.700
4.890
4.700
4.880
12,302
+0.15(+3.17%)
Aug 24, 2012
4.750
4.750
4.650
4.730
26,262
+0.03(+0.64%)
Aug 23, 2012
4.720
4.720
4.660
4.700
60,864
-0.02(-0.42%)
Aug 22, 2012
4.650
4.850
4.600
4.720
16,413
-0.01(-0.21%)
Aug 21, 2012
4.800
4.800
4.600
4.730
9,214
-0.02(-0.42%)
Aug 20, 2012
4.610
4.808
4.610
4.750
1,360
+0.18(+3.94%)
Aug 17, 2012
4.510
4.570
4.510
4.570
600
+0.05(+1.11%)
Aug 16, 2012
4.520
4.850
4.500
4.520
68,956
-0.07(-1.53%)
Aug 15, 2012
4.720
4.720
4.380
4.590
46,119
-0.08(-1.71%)
Aug 14, 2012
4.800
4.890
4.660
4.670
7,170
-0.08(-1.68%)
Aug 13, 2012
4.660
4.864
4.460
4.750
22,235
+0.22(+4.86%)
Aug 10, 2012
4.420
4.570
4.200
4.530
2,366
+0.03(+0.67%)
Aug 09, 2012
4.470
4.500
4.460
4.500
6,512
+0.09(+1.94%)
Aug 08, 2012
4.560
4.570
4.415
4.415
11,060
-0.09(-1.90%)
Aug 07, 2012
4.410
4.650
4.260
4.500
8,906
+0.03(+0.67%)
Aug 06, 2012
4.520
4.630
4.350
4.470
18,736
+0.05(+1.13%)
Aug 03, 2012
4.650
4.750
4.410
4.420
46,863
+0.13(+3.03%)
Aug 02, 2012
4.270
4.290
4.060
4.290
10,730
-0.08(-1.83%)
Aug 01, 2012
4.380
4.380
4.120
4.370
11,493
-0.06(-1.44%)
Jul 31, 2012
4.480
4.790
4.400
4.434
6,255
-0.17(-3.61%)
Jul 30, 2012
4.520
4.925
4.420
4.600
9,669
+0.05(+1.10%)
Jul 27, 2012
4.510
4.730
4.351
4.550
4,584
+0.08(+1.79%)
Jul 26, 2012
4.690
4.720
4.270
4.470
37,808
-0.12(-2.61%)
Jul 25, 2012
4.530
4.930
4.530
4.590
2,634
+0.09(+1.98%)
Jul 24, 2012
4.470
4.501
4.440
4.501
5,902
+0.06(+1.38%)
Jul 23, 2012
4.380
4.470
4.380
4.440
1,608
+0.04(+0.91%)
Jul 20, 2012
4.470
4.470
4.400
4.400
2,759
-0.05(-1.12%)
Jul 19, 2012
4.410
4.500
4.360
4.450
3,191
+0.06(+1.41%)
Jul 18, 2012
4.390
4.648
4.388
4.388
3,830
-0.05(-1.17%)
Jul 17, 2012
4.460
4.500
4.440
4.440
8,186
+0.04(+0.88%)
Jul 16, 2012
4.500
4.500
4.400
4.401
10,355
-0.11(-2.50%)
Jul 13, 2012
4.400
4.650
4.400
4.514
3,208
+0.11(+2.57%)
Jul 12, 2012
4.360
4.490
4.360
4.401
1,518
-0.02(-0.43%)
Jul 11, 2012
4.600
4.620
4.420
4.420
9,112
-0.33(-6.95%)
Jul 10, 2012
4.670
4.750
4.620
4.750
4,324
+0.05(+1.06%)
Jul 09, 2012
4.710
4.710
4.620
4.700
7,364
+0.03(+0.64%)
Jul 06, 2012
4.730
4.800
4.550
4.670
3,176
-0.01(-0.21%)
Jul 05, 2012
5.000
5.000
4.680
4.680
12,692
-0.35(-6.96%)
Jul 03, 2012
5.120
5.120
4.970
5.030
9,867
+0.01(+0.20%)
Jul 02, 2012
4.910
5.070
4.851
5.020
31,108
+0.11(+2.24%)
Jun 29, 2012
4.510
4.910
4.470
4.910
5,950
+0.40(+8.87%)
Jun 28, 2012
4.470
4.730
4.250
4.510
11,088
+0.03(+0.67%)
Jun 27, 2012
4.480
4.490
4.480
4.480
2,803
+0.04(+0.90%)
Jun 26, 2012
4.790
4.800
4.250
4.440
18,897
-0.36(-7.50%)
Jun 25, 2012
4.720
4.930
4.580
4.800
20,374
+0.12(+2.56%)
Jun 22, 2012
4.670
4.700
4.540
4.680
3,484
+0.10(+2.18%)
Jun 21, 2012
4.430
4.580
4.430
4.580
15,164
+0.13(+2.92%)
Jun 20, 2012
4.460
4.460
4.410
4.450
3,969
+0.00(+0.00%)
Jun 19, 2012
4.460
4.460
4.150
4.450
9,654
-0.01(-0.22%)
Jun 18, 2012
4.360
4.560
4.360
4.460
44,783
+0.08(+1.83%)
Jun 15, 2012
4.180
4.380
4.100
4.380
4,392
+0.30(+7.41%)
Jun 14, 2012
4.300
4.300
4.078
4.078
7,619
-0.24(-5.60%)
Jun 13, 2012
4.280
4.480
4.260
4.320
9,377
+0.03(+0.70%)
Jun 12, 2012
3.970
4.300
3.970
4.290
5,411
+0.34(+8.61%)
Jun 11, 2012
3.860
4.160
3.860
3.950
13,377
+0.10(+2.60%)
Jun 08, 2012
3.840
3.850
3.840
3.850
3,091
+0.01(+0.26%)
Jun 07, 2012
3.780
3.840
3.770
3.840
9,331
+0.00(+0.00%)
Jun 06, 2012
3.920
3.920
3.750
3.840
4,000
+0.04(+1.05%)
Jun 05, 2012
3.810
3.830
3.750
3.800
5,048
-0.10(-2.51%)
Jun 04, 2012
3.860
3.930
3.570
3.898
15,587
+0.08(+2.04%)
Jun 01, 2012
3.900
3.929
3.760
3.820
1,499
-0.17(-4.26%)
May 31, 2012
3.850
4.150
3.640
3.990
20,891
+0.19(+5.00%)
May 30, 2012
3.870
3.920
3.800
3.800
1,100
-0.07(-1.81%)
May 29, 2012
3.840
3.890
3.760
3.870
12,912
+0.12(+3.20%)
May 25, 2012
3.790
3.800
3.750
3.750
1,385
+0.02(+0.54%)
May 24, 2012
3.730
3.730
3.730
3.730
100
+0.06(+1.63%)
May 23, 2012
3.910
3.920
3.570
3.670
31,534
-0.32(-8.02%)
May 22, 2012
3.880
4.010
3.830
3.990
27,344
+0.12(+3.10%)
May 21, 2012
3.920
3.920
3.870
3.870
3,300
+0.00(+0.00%)
May 18, 2012
4.010
4.080
3.800
3.870
17,531
-0.15(-3.67%)
May 17, 2012
3.980
4.110
3.980
4.018
9,789
+0.02(+0.44%)
May 16, 2012
4.160
4.160
3.990
4.000
10,543
-0.19(-4.53%)
May 15, 2012
4.010
4.230
4.010
4.190
12,127
+0.06(+1.45%)
May 14, 2012
4.340
4.350
4.130
4.130
7,630
-0.28(-6.31%)
May 11, 2012
4.310
4.490
4.300
4.408
1,394
+0.10(+2.27%)
May 10, 2012
4.500
4.500
4.310
4.310
8,323
-0.10(-2.27%)
May 09, 2012
4.220
4.500
4.010
4.410
35,713
+0.27(+6.52%)
May 08, 2012
4.490
4.490
4.140
4.140
12,422
-0.31(-6.97%)
May 07, 2012
4.490
4.570
4.400
4.450
20,054
+0.05(+1.14%)
May 04, 2012
4.420
4.560
4.110
4.400
76,568
-0.34(-7.17%)
May 03, 2012
4.840
4.969
4.730
4.740
15,307
-0.03(-0.63%)
May 02, 2012
4.625
4.830
4.610
4.770
168,034
+0.12(+2.58%)
May 01, 2012
4.620
4.880
4.620
4.650
30,641
+0.03(+0.65%)
Apr 30, 2012
4.670
4.840
4.620
4.620
10,103
-0.01(-0.22%)
Apr 27, 2012
4.820
4.894
4.620
4.630
28,015
-0.28(-5.66%)
Apr 26, 2012
4.950
4.950
4.850
4.908
10,013
-0.08(-1.64%)
Apr 25, 2012
4.980
5.000
4.900
4.990
19,353
+0.04(+0.81%)
Apr 24, 2012
5.000
5.000
4.850
4.950
11,253
+0.00(+0.00%)
Apr 23, 2012
4.950
5.050
4.870
4.950
5,558
+0.00(+0.00%)
Apr 20, 2012
4.990
4.990
4.710
4.950
18,292
-0.04(-0.80%)
Apr 19, 2012
4.840
5.070
4.720
4.990
17,043
-0.01(-0.20%)
Apr 18, 2012
5.030
5.070
4.981
5.000
12,742
-0.08(-1.57%)
Apr 17, 2012
5.170
5.170
5.000
5.080
14,931
-0.02(-0.39%)
Apr 16, 2012
5.110
5.120
5.070
5.100
12,980
+0.03(+0.59%)
Apr 13, 2012
5.030
5.133
5.019
5.070
5,360
+0.07(+1.40%)
Apr 12, 2012
4.980
5.050
4.960
5.000
28,995
+0.04(+0.81%)
Apr 11, 2012
4.840
4.960
4.831
4.960
11,501
+0.06(+1.22%)
Apr 10, 2012
4.820
4.940
4.710
4.900
24,933
+0.01(+0.20%)
Apr 09, 2012
5.230
5.230
4.850
4.890
16,197
-0.31(-5.96%)
Apr 05, 2012
5.310
5.350
5.101
5.200
10,954
-0.10(-1.89%)
Apr 04, 2012
5.320
5.340
5.260
5.300
27,211
+0.05(+0.95%)
Apr 03, 2012
5.190
5.300
5.180
5.250
40,774
+0.13(+2.54%)
Apr 02, 2012
5.000
5.120
4.990
5.120
43,565
+0.17(+3.43%)
Mar 30, 2012
4.750
5.000
4.750
4.950
16,530
+0.20(+4.21%)
Mar 29, 2012
4.710
4.760
4.710
4.750
3,102
-0.04(-0.84%)
Mar 28, 2012
4.820
4.909
4.620
4.790
12,735
+0.00(+0.00%)
Mar 27, 2012
4.800
4.850
4.751
4.790
11,809
+0.00(+0.00%)
Mar 26, 2012
4.730
4.800
4.721
4.790
38,432
-0.01(-0.21%)
Mar 23, 2012
5.010
5.060
4.800
4.800
10,219
-0.25(-4.95%)
Mar 22, 2012
4.900
5.050
4.830
5.050
16,956
+0.26(+5.43%)
Mar 21, 2012
4.660
4.979
4.620
4.790
27,866
+0.17(+3.68%)
Mar 20, 2012
4.750
4.750
4.620
4.620
14,658
-0.08(-1.70%)
Mar 19, 2012
4.530
4.740
4.500
4.700
19,135
+0.21(+4.68%)
Mar 16, 2012
4.470
4.620
4.470
4.490
23,652
+0.08(+1.81%)
Mar 15, 2012
4.450
4.470
4.410
4.410
2,900
-0.04(-0.90%)
Mar 14, 2012
4.410
4.560
4.410
4.450
10,014
-0.04(-0.89%)
Mar 13, 2012
4.260
4.600
4.260
4.490
17,699
+0.24(+5.70%)
Mar 12, 2012
4.240
4.260
4.200
4.248
14,235
-0.00(-0.04%)
Mar 09, 2012
4.130
4.370
4.130
4.250
12,353
+0.14(+3.40%)
Mar 08, 2012
4.150
4.150
4.040
4.110
108,497
-0.14(-3.29%)
Mar 07, 2012
4.190
4.250
4.020
4.250
4,054
+0.12(+2.88%)
Mar 06, 2012
4.190
4.240
4.020
4.131
19,965
-0.11(-2.58%)
Mar 05, 2012
3.900
4.290
3.700
4.240
36,923
+0.35(+9.00%)
Mar 02, 2012
3.700
3.890
3.500
3.890
119,880
+0.23(+6.28%)
Mar 01, 2012
3.710
3.720
3.650
3.660
42,048
+0.06(+1.67%)
Feb 29, 2012
3.700
3.730
3.580
3.600
22,816
-0.02(-0.55%)
Feb 28, 2012
3.730
3.740
3.610
3.620
165,873
-0.09(-2.43%)
Feb 27, 2012
3.660
3.710
3.610
3.710
6,380
+0.03(+0.82%)
Feb 24, 2012
3.630
3.680
3.550
3.680
2,641
+0.02(+0.54%)
Feb 23, 2012
3.520
3.690
3.500
3.660
11,060
+0.14(+3.98%)
Feb 22, 2012
3.450
3.520
3.420
3.520
7,504
+0.07(+2.03%)
Feb 21, 2012
3.490
3.640
3.410
3.450
14,744
-0.10(-2.82%)
Feb 17, 2012
3.470
3.600
3.380
3.550
6,427
+0.03(+0.85%)
Feb 16, 2012
3.600
3.600
3.470
3.520
11,400
-0.04(-1.12%)
Feb 15, 2012
3.560
3.600
3.560
3.560
12,065
+0.01(+0.28%)
Feb 14, 2012
3.540
3.650
3.520
3.550
17,788
-0.06(-1.66%)
Feb 13, 2012
3.700
3.750
3.550
3.610
7,775
-0.14(-3.73%)
Feb 10, 2012
3.700
3.750
3.660
3.750
4,064
+0.11(+3.02%)
Feb 09, 2012
3.640
3.711
3.640
3.640
6,230
+0.00(+0.00%)
Feb 08, 2012
3.690
3.750
3.540
3.640
16,925
-0.02(-0.55%)
Feb 07, 2012
3.590
3.660
3.580
3.660
4,156
+0.08(+2.23%)
Feb 06, 2012
3.510
3.729
3.510
3.580
5,658
+0.06(+1.70%)
Feb 03, 2012
3.730
3.820
3.500
3.520
13,612
-0.13(-3.56%)
Feb 02, 2012
3.580
3.650
3.580
3.650
525
+0.07(+1.96%)
Feb 01, 2012
3.690
3.700
3.530
3.580
6,350
-0.07(-1.92%)
Jan 30, 2012
3.650
3.650
3.650
3.650
0
-0.10(-2.67%)
Jan 27, 2012
3.817
3.820
3.610
3.750
2,990
-0.07(-1.83%)
Jan 26, 2012
3.770
3.830
3.680
3.820
4,925
+0.14(+3.80%)
Jan 25, 2012
3.650
3.870
3.590
3.680
8,400
+0.03(+0.82%)
Jan 24, 2012
3.510
3.650
3.420
3.650
17,092
+0.05(+1.46%)
Jan 23, 2012
3.650
3.650
3.400
3.598
11,172
-0.03(-0.90%)
Jan 20, 2012
3.530
3.630
3.371
3.630
5,611
+0.08(+2.25%)
Jan 19, 2012
3.710
3.750
3.420
3.550
6,750
-0.15(-4.05%)
Jan 18, 2012
3.320
3.890
3.320
3.700
12,598
+0.38(+11.45%)
Jan 17, 2012
3.270
3.340
3.270
3.320
18,543
+0.11(+3.43%)
Jan 13, 2012
3.270
3.270
3.180
3.210
23,980
-0.04(-1.23%)
Jan 12, 2012
3.260
3.300
3.250
3.250
15,128
-0.03(-0.91%)
Jan 11, 2012
3.250
3.395
3.250
3.280
12,018
-0.04(-1.20%)
Jan 10, 2012
3.410
3.490
3.310
3.320
24,016
-0.07(-2.06%)
Jan 09, 2012
3.410
3.500
3.381
3.390
17,401
-0.01(-0.30%)
Jan 06, 2012
3.570
3.730
3.350
3.400
29,524
-0.17(-4.76%)
Jan 05, 2012
3.660
3.710
3.560
3.570
1,413
-0.15(-4.07%)
Jan 04, 2012
3.730
3.730
3.568
3.721
1,514
+0.15(+4.24%)
Dec 30, 2011
3.540
3.645
3.280
3.570
30,738
-0.02(-0.56%)
Dec 29, 2011
3.500
3.600
3.450
3.590
10,686
+0.18(+5.28%)
Dec 28, 2011
3.500
3.508
3.330
3.410
4,833
-0.09(-2.57%)
Dec 27, 2011
3.410
3.500
3.190
3.500
24,195
+0.09(+2.64%)
Dec 23, 2011
3.260
3.420
3.260
3.410
2,750
+0.00(+0.00%)
Dec 21, 2011
3.400
3.600
3.230
3.410
18,917
+0.00(+0.00%)
Dec 20, 2011
3.600
3.600
3.400
3.410
26,341
-0.18(-5.01%)
Dec 19, 2011
3.460
3.590
3.460
3.590
29,015
+0.07(+1.99%)
Dec 16, 2011
3.575
3.600
3.500
3.520
19,412
-0.03(-0.85%)
Dec 15, 2011
3.697
3.697
3.550
3.550
5,463
-0.04(-1.11%)
Dec 14, 2011
3.730
3.730
3.554
3.590
1,898
-0.02(-0.55%)
Dec 13, 2011
3.630
3.640
3.500
3.610
13,196
+0.11(+3.14%)
Dec 12, 2011
3.590
3.590
3.460
3.500
3,400
-0.10(-2.78%)
Dec 09, 2011
3.510
3.690
3.500
3.600
26,899
+0.09(+2.56%)
Dec 08, 2011
3.670
3.860
3.500
3.510
8,548
-0.14(-3.84%)
Dec 07, 2011
3.560
3.650
3.560
3.650
2,899
+0.11(+3.11%)
Dec 06, 2011
3.630
3.750
3.540
3.540
12,472
-0.16(-4.32%)
Dec 05, 2011
3.770
3.770
3.510
3.700
13,944
+0.01(+0.27%)
Dec 02, 2011
3.760
3.760
3.680
3.690
20,451
-0.06(-1.60%)
Dec 01, 2011
3.780
3.790
3.560
3.750
7,170
-0.05(-1.32%)
Nov 30, 2011
3.760
3.800
3.580
3.800
11,435
+0.11(+2.98%)
Nov 29, 2011
3.610
3.830
3.570
3.690
14,641
+0.08(+2.22%)
Nov 28, 2011
3.780
3.810
3.600
3.610
9,660
-0.18(-4.65%)
Nov 25, 2011
3.960
3.960
3.570
3.786
4,060
-0.20(-5.11%)
Nov 23, 2011
3.830
3.990
3.570
3.990
16,749
+0.14(+3.64%)
Nov 22, 2011
3.850
3.990
3.820
3.850
7,030
-0.01(-0.26%)
Nov 21, 2011
3.900
3.990
3.820
3.860
3,378
-0.04(-1.03%)
Nov 18, 2011
3.950
4.000
3.830
3.900
10,501
-0.01(-0.26%)
Nov 17, 2011
4.000
4.000
3.910
3.910
3,000
-0.09(-2.25%)
Nov 16, 2011
4.000
4.000
3.930
4.000
4,800
+0.02(+0.50%)
Nov 15, 2011
3.990
4.000
3.944
3.980
4,206
+0.00(+0.13%)
Nov 14, 2011
3.990
4.000
3.975
3.975
11,812
+0.00(+0.13%)
Nov 11, 2011
3.980
4.000
3.895
3.970
10,775
+0.00(+0.00%)
Nov 10, 2011
3.920
3.990
3.800
3.970
37,427
+0.11(+2.85%)
Nov 09, 2011
3.850
3.972
3.850
3.860
12,360
-0.05(-1.28%)
Nov 08, 2011
3.810
4.000
3.810
3.910
6,066
+0.08(+2.09%)
Nov 07, 2011
4.050
4.060
3.830
3.830
9,604
-0.17(-4.25%)
Nov 04, 2011
3.890
4.000
3.751
4.000
21,481
+0.12(+3.09%)
Nov 03, 2011
3.930
3.930
3.860
3.880
18,278
-0.02(-0.51%)
Nov 02, 2011
3.880
3.910
3.880
3.900
1,400
+0.02(+0.52%)
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.