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
Liveperson Inc
(NQ:
LPSN
)
0.6001
+0.0183 (+3.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2010
9.180
9.330
9.110
9.270
216,485
+0.00(+0.00%)
Oct 28, 2010
9.570
9.590
9.190
9.270
207,357
-0.20(-2.11%)
Oct 27, 2010
9.490
9.580
9.310
9.470
324,082
-0.28(-2.87%)
Oct 25, 2010
9.450
10.02
9.420
9.750
580,786
+0.49(+5.29%)
Oct 22, 2010
9.290
9.490
9.160
9.260
250,686
-0.06(-0.64%)
Oct 21, 2010
9.190
9.720
9.020
9.320
873,206
+0.14(+1.53%)
Oct 20, 2010
8.670
9.260
8.600
9.180
854,955
+0.51(+5.88%)
Oct 19, 2010
8.660
8.690
8.460
8.670
761,482
-0.14(-1.59%)
Oct 18, 2010
8.680
8.900
8.660
8.810
415,991
+0.19(+2.20%)
Oct 15, 2010
8.760
8.790
8.550
8.620
413,210
-0.01(-0.12%)
Oct 14, 2010
8.510
8.750
8.500
8.630
300,185
-0.10(-1.15%)
Oct 13, 2010
8.740
8.820
8.370
8.730
757,620
+0.01(+0.11%)
Oct 12, 2010
8.740
8.790
8.600
8.720
239,064
-0.08(-0.91%)
Oct 11, 2010
8.880
8.960
8.710
8.800
207,086
-0.10(-1.12%)
Oct 08, 2010
8.700
8.950
8.580
8.900
319,502
+0.19(+2.18%)
Oct 07, 2010
8.880
8.920
8.680
8.710
186,276
-0.08(-0.91%)
Oct 06, 2010
8.890
8.920
8.570
8.790
296,235
-0.14(-1.57%)
Oct 05, 2010
8.550
8.950
8.510
8.930
404,750
+0.46(+5.43%)
Oct 04, 2010
8.530
8.730
8.390
8.470
309,869
-0.06(-0.70%)
Oct 01, 2010
8.510
8.530
8.280
8.530
212,597
+0.13(+1.55%)
Sep 30, 2010
8.630
8.630
8.280
8.400
300,291
-0.18(-2.10%)
Sep 29, 2010
8.500
8.620
8.190
8.580
435,218
+0.25(+3.00%)
Sep 28, 2010
8.180
8.340
7.951
8.330
340,479
+0.22(+2.71%)
Sep 27, 2010
8.690
8.750
8.070
8.110
736,148
-0.66(-7.53%)
Sep 24, 2010
8.400
8.890
8.400
8.770
927,991
+0.44(+5.28%)
Sep 23, 2010
7.740
8.330
7.660
8.330
711,740
+0.51(+6.52%)
Sep 22, 2010
7.780
7.860
7.700
7.820
334,039
-0.05(-0.64%)
Sep 21, 2010
7.340
7.890
7.140
7.870
551,600
+0.51(+6.93%)
Sep 20, 2010
7.000
7.370
7.000
7.360
394,151
+0.42(+6.05%)
Sep 17, 2010
7.170
7.210
6.920
6.940
369,816
-0.01(-0.14%)
Sep 15, 2010
6.860
7.010
6.820
6.950
538,488
+0.04(+0.58%)
Sep 14, 2010
7.030
7.130
6.900
6.910
554,905
-0.11(-1.57%)
Sep 13, 2010
7.220
7.280
6.980
7.020
526,826
-0.05(-0.71%)
Sep 10, 2010
7.400
7.480
7.060
7.070
395,813
-0.30(-4.07%)
Sep 09, 2010
7.590
7.590
7.270
7.370
137,148
-0.09(-1.21%)
Sep 08, 2010
7.400
7.490
7.360
7.460
182,987
+0.12(+1.63%)
Sep 07, 2010
7.540
7.540
7.240
7.340
186,186
-0.27(-3.55%)
Sep 03, 2010
7.600
7.690
7.450
7.610
310,327
-0.03(-0.39%)
Sep 02, 2010
7.410
7.680
7.330
7.640
163,436
+0.19(+2.55%)
Sep 01, 2010
7.250
7.500
7.182
7.450
214,477
+0.30(+4.20%)
Aug 31, 2010
6.970
7.180
6.880
7.150
167,874
+0.14(+2.00%)
Aug 30, 2010
7.320
7.450
7.010
7.010
234,578
-0.38(-5.14%)
Aug 27, 2010
7.020
7.400
6.900
7.390
449,070
+0.48(+6.95%)
Aug 26, 2010
6.980
7.100
6.890
6.910
149,353
-0.06(-0.86%)
Aug 25, 2010
6.910
7.010
6.830
6.970
446,678
+0.06(+0.87%)
Aug 24, 2010
6.890
7.077
6.860
6.910
229,400
-0.07(-1.00%)
Aug 23, 2010
7.090
7.090
6.920
6.980
129,475
-0.04(-0.57%)
Aug 20, 2010
6.950
7.100
6.940
7.020
209,121
+0.02(+0.29%)
Aug 19, 2010
7.050
7.110
6.750
7.000
244,971
-0.06(-0.85%)
Aug 18, 2010
7.050
7.190
6.980
7.060
173,460
+0.02(+0.28%)
Aug 17, 2010
7.070
7.160
6.875
7.040
264,082
+0.06(+0.86%)
Aug 16, 2010
6.890
7.070
6.800
6.980
181,915
+0.03(+0.43%)
Aug 13, 2010
6.550
7.020
6.550
6.950
384,040
+0.35(+5.30%)
Aug 12, 2010
6.340
6.610
6.220
6.600
354,310
+0.11(+1.69%)
Aug 11, 2010
6.700
6.710
6.480
6.490
266,704
-0.38(-5.53%)
Aug 10, 2010
6.980
7.060
6.810
6.870
245,725
-0.19(-2.69%)
Aug 09, 2010
7.020
7.120
6.990
7.060
343,390
+0.06(+0.86%)
Aug 06, 2010
6.840
7.130
6.590
7.000
666,324
+0.04(+0.57%)
Aug 05, 2010
7.210
7.210
6.960
6.960
290,544
-0.29(-4.00%)
Aug 04, 2010
7.160
7.340
7.080
7.250
170,351
+0.11(+1.54%)
Aug 03, 2010
6.790
7.250
6.760
7.140
196,921
+0.10(+1.42%)
Aug 02, 2010
7.190
7.270
7.020
7.040
232,586
+0.00(+0.00%)
Jul 30, 2010
6.950
7.210
6.920
7.040
174,736
-0.07(-0.98%)
Jul 29, 2010
7.170
7.240
6.930
7.110
111,020
-0.02(-0.28%)
Jul 28, 2010
7.350
7.400
7.090
7.130
139,248
-0.21(-2.86%)
Jul 27, 2010
7.470
7.550
7.320
7.340
181,220
-0.05(-0.68%)
Jul 26, 2010
7.150
7.460
7.050
7.390
256,166
+0.15(+2.07%)
Jul 23, 2010
7.010
7.250
6.900
7.240
158,205
+0.17(+2.40%)
Jul 22, 2010
6.790
7.090
6.750
7.070
276,307
+0.41(+6.16%)
Jul 21, 2010
6.950
7.000
6.600
6.660
270,728
-0.26(-3.76%)
Jul 20, 2010
6.310
6.950
6.310
6.920
457,086
+0.51(+7.96%)
Jul 19, 2010
6.160
6.420
6.150
6.410
272,628
+0.31(+5.08%)
Jul 16, 2010
6.400
6.520
6.050
6.100
383,457
-0.38(-5.86%)
Jul 15, 2010
6.920
6.950
6.390
6.480
385,478
-0.45(-6.49%)
Jul 14, 2010
6.790
6.980
6.730
6.930
197,814
+0.14(+2.06%)
Jul 13, 2010
6.830
6.880
6.770
6.790
249,367
+0.07(+1.04%)
Jul 12, 2010
6.730
6.880
6.560
6.720
116,713
-0.06(-0.88%)
Jul 09, 2010
6.810
6.860
6.700
6.780
241,059
-0.02(-0.29%)
Jul 08, 2010
6.770
6.978
6.710
6.800
243,685
+0.10(+1.49%)
Jul 07, 2010
6.580
6.830
6.580
6.700
323,052
+0.17(+2.60%)
Jul 06, 2010
6.570
6.720
6.460
6.530
337,831
+0.08(+1.24%)
Jul 02, 2010
6.760
6.856
6.400
6.450
180,433
-0.27(-4.02%)
Jul 01, 2010
6.860
6.970
6.660
6.720
255,970
-0.14(-2.04%)
Jun 30, 2010
6.990
7.300
6.850
6.860
164,123
-0.11(-1.58%)
Jun 29, 2010
7.230
7.320
6.920
6.970
278,591
-0.39(-5.30%)
Jun 25, 2010
7.020
7.400
6.980
7.360
605,809
+0.36(+5.14%)
Jun 24, 2010
6.950
7.160
6.860
7.000
211,679
+0.01(+0.14%)
Jun 23, 2010
7.150
7.270
6.980
6.990
182,106
-0.16(-2.24%)
Jun 22, 2010
7.280
7.389
7.141
7.150
175,794
-0.08(-1.11%)
Jun 21, 2010
7.700
7.740
7.140
7.230
201,718
-0.32(-4.24%)
Jun 18, 2010
7.120
7.553
6.960
7.550
516,326
+0.53(+7.55%)
Jun 17, 2010
7.080
7.260
6.900
7.020
239,374
+0.03(+0.43%)
Jun 16, 2010
6.860
7.060
6.811
6.990
228,168
+0.02(+0.29%)
Jun 15, 2010
7.100
7.130
6.890
6.970
392,800
-0.09(-1.27%)
Jun 14, 2010
7.340
7.340
7.000
7.060
162,538
-0.16(-2.22%)
Jun 11, 2010
7.220
7.360
7.130
7.220
243,380
-0.16(-2.10%)
Jun 10, 2010
7.110
7.380
7.050
7.375
370,569
+0.37(+5.21%)
Jun 09, 2010
6.790
7.110
6.780
7.010
523,024
+0.30(+4.47%)
Jun 08, 2010
6.760
7.120
6.570
6.710
408,175
-0.04(-0.59%)
Jun 07, 2010
6.720
6.880
6.600
6.750
498,145
+0.18(+2.74%)
Jun 04, 2010
6.590
6.710
6.530
6.570
412,371
-0.23(-3.38%)
Jun 03, 2010
6.530
6.920
6.530
6.800
483,937
+0.28(+4.29%)
Jun 02, 2010
6.060
6.530
6.030
6.520
431,908
+0.47(+7.77%)
Jun 01, 2010
6.420
6.460
6.040
6.050
333,358
-0.41(-6.35%)
May 28, 2010
6.650
6.750
6.370
6.460
734,552
-0.19(-2.86%)
May 27, 2010
6.400
6.650
6.380
6.650
329,697
+0.37(+5.89%)
May 26, 2010
6.060
6.350
6.060
6.280
382,988
+0.29(+4.84%)
May 25, 2010
5.950
6.020
5.790
5.990
323,325
-0.10(-1.64%)
May 24, 2010
6.210
6.350
6.090
6.090
252,783
-0.11(-1.77%)
May 21, 2010
5.980
6.310
5.860
6.200
439,489
+0.13(+2.14%)
May 20, 2010
6.110
6.390
6.040
6.070
816,468
-0.43(-6.62%)
May 19, 2010
6.560
6.740
6.350
6.500
464,385
-0.12(-1.78%)
May 18, 2010
6.920
7.150
6.570
6.617
265,483
-0.19(-2.83%)
May 17, 2010
6.940
7.020
6.630
6.810
263,777
-0.08(-1.16%)
May 14, 2010
7.170
7.180
6.800
6.890
232,191
-0.31(-4.31%)
May 13, 2010
7.160
7.320
7.150
7.200
342,654
+0.04(+0.56%)
May 12, 2010
7.140
7.200
6.830
7.160
344,007
+0.02(+0.28%)
May 11, 2010
7.110
7.350
6.770
7.140
356,084
+0.01(+0.14%)
May 10, 2010
7.300
7.699
7.020
7.130
631,970
-0.10(-1.38%)
May 07, 2010
6.920
7.250
6.460
7.230
898,220
+0.72(+11.06%)
May 06, 2010
8.020
8.040
5.960
6.510
2,236,789
-1.64(-20.12%)
May 05, 2010
8.080
8.380
8.010
8.150
420,138
-0.13(-1.57%)
May 04, 2010
8.510
8.510
8.040
8.280
571,225
-0.38(-4.39%)
May 03, 2010
8.340
8.680
8.270
8.660
229,183
+0.40(+4.84%)
Apr 30, 2010
8.820
8.824
8.260
8.260
238,562
-0.61(-6.88%)
Apr 29, 2010
8.510
8.900
8.460
8.870
208,097
+0.46(+5.47%)
Apr 28, 2010
8.680
8.680
8.390
8.410
101,111
-0.20(-2.32%)
Apr 27, 2010
8.900
8.920
8.470
8.610
240,575
-0.30(-3.37%)
Apr 26, 2010
8.980
8.990
8.900
8.910
137,996
-0.03(-0.34%)
Apr 23, 2010
8.930
8.990
8.760
8.940
197,362
+0.05(+0.56%)
Apr 22, 2010
8.520
8.890
8.370
8.890
178,197
+0.31(+3.61%)
Apr 21, 2010
8.720
8.850
8.530
8.580
164,454
-0.11(-1.27%)
Apr 20, 2010
8.520
8.810
8.420
8.690
223,135
+0.24(+2.84%)
Apr 19, 2010
8.560
8.740
8.350
8.450
258,090
-0.10(-1.17%)
Apr 16, 2010
8.930
8.930
8.511
8.550
350,010
-0.36(-4.04%)
Apr 15, 2010
8.780
8.960
8.741
8.910
245,019
+0.17(+1.95%)
Apr 14, 2010
8.780
8.780
8.660
8.740
180,636
+0.07(+0.81%)
Apr 13, 2010
8.750
8.750
8.620
8.670
180,703
-0.14(-1.59%)
Apr 12, 2010
8.720
8.860
8.500
8.810
408,178
+0.17(+1.97%)
Apr 09, 2010
8.260
8.690
8.250
8.640
412,461
+0.42(+5.11%)
Apr 08, 2010
8.260
8.260
7.970
8.220
197,388
-0.04(-0.48%)
Apr 07, 2010
8.250
8.290
8.210
8.260
297,162
+0.05(+0.61%)
Apr 06, 2010
7.820
8.390
7.800
8.210
370,350
+0.38(+4.85%)
Apr 05, 2010
7.740
7.930
7.650
7.830
275,849
+0.14(+1.82%)
Apr 01, 2010
7.750
7.690
7.690
7.690
176,200
+0.02(+0.26%)
Mar 31, 2010
7.520
7.810
7.520
7.670
307,319
+0.17(+2.27%)
Mar 30, 2010
7.470
7.530
7.380
7.500
291,442
+0.01(+0.13%)
Mar 29, 2010
7.600
7.690
7.450
7.490
378,703
-0.05(-0.66%)
Mar 26, 2010
7.880
7.880
7.510
7.540
518,287
-0.29(-3.70%)
Mar 25, 2010
8.190
8.280
7.800
7.830
376,968
-0.30(-3.69%)
Mar 24, 2010
8.000
8.150
7.870
8.130
401,806
+0.13(+1.63%)
Mar 23, 2010
7.850
8.010
7.817
8.000
161,154
+0.17(+2.17%)
Mar 22, 2010
7.650
7.880
7.500
7.830
362,244
+0.15(+1.95%)
Mar 19, 2010
7.990
7.990
7.470
7.680
546,641
-0.26(-3.27%)
Mar 18, 2010
8.050
8.100
7.910
7.940
451,142
-0.10(-1.24%)
Mar 17, 2010
8.030
8.150
7.980
8.040
257,586
+0.07(+0.88%)
Mar 16, 2010
8.020
8.065
7.860
7.970
182,829
-0.02(-0.25%)
Mar 15, 2010
7.910
8.110
7.870
7.990
276,390
+0.03(+0.38%)
Mar 12, 2010
7.770
7.970
7.710
7.960
327,124
+0.24(+3.11%)
Mar 11, 2010
7.730
7.750
7.571
7.720
287,283
-0.01(-0.13%)
Mar 10, 2010
7.940
7.998
7.709
7.730
286,049
-0.25(-3.13%)
Mar 09, 2010
7.810
8.150
7.810
7.980
1,244,268
+0.01(+0.13%)
Mar 08, 2010
7.700
7.990
7.480
7.970
892,964
+0.22(+2.84%)
Mar 05, 2010
7.570
7.850
7.560
7.750
702,514
+0.19(+2.51%)
Mar 04, 2010
7.440
7.590
7.420
7.560
394,550
+0.16(+2.16%)
Mar 03, 2010
7.350
7.539
7.250
7.400
582,156
+0.02(+0.27%)
Mar 02, 2010
7.140
7.400
7.130
7.380
560,666
+0.25(+3.51%)
Mar 01, 2010
7.000
7.170
6.957
7.130
761,187
+0.16(+2.30%)
Feb 26, 2010
6.900
7.070
6.825
6.970
484,425
+0.07(+1.01%)
Feb 25, 2010
6.710
6.950
6.520
6.900
371,803
+0.17(+2.53%)
Feb 24, 2010
6.465
6.890
6.465
6.730
1,029,694
+0.20(+3.06%)
Feb 23, 2010
6.480
6.620
6.350
6.530
286,738
+0.06(+0.93%)
Feb 22, 2010
6.510
6.620
6.370
6.470
222,916
-0.01(-0.15%)
Feb 19, 2010
6.600
6.620
6.460
6.480
173,238
-0.11(-1.67%)
Feb 18, 2010
6.450
6.630
6.360
6.590
303,618
+0.09(+1.38%)
Feb 17, 2010
6.570
6.780
6.370
6.500
413,081
-0.07(-1.07%)
Feb 16, 2010
6.610
6.610
6.520
6.570
197,104
-0.04(-0.61%)
Feb 12, 2010
6.590
6.610
6.610
6.610
335,900
+0.11(+1.69%)
Feb 11, 2010
6.160
6.830
6.160
6.500
1,362,952
+0.54(+9.06%)
Feb 10, 2010
6.050
6.100
5.840
5.960
283,023
-0.09(-1.49%)
Feb 09, 2010
6.030
6.150
6.010
6.050
170,498
+0.08(+1.34%)
Feb 08, 2010
5.890
6.220
5.820
5.970
614,628
+0.12(+2.05%)
Feb 05, 2010
6.010
6.150
5.710
5.850
452,419
-0.16(-2.66%)
Feb 04, 2010
6.390
6.420
6.000
6.010
237,724
-0.42(-6.53%)
Feb 03, 2010
6.420
6.500
6.380
6.430
83,053
-0.01(-0.16%)
Feb 02, 2010
6.500
6.530
6.400
6.440
338,470
-0.04(-0.62%)
Feb 01, 2010
6.350
6.490
6.340
6.480
238,221
+0.14(+2.21%)
Jan 29, 2010
6.220
6.460
6.170
6.340
260,090
+0.18(+2.92%)
Jan 28, 2010
6.480
6.513
6.060
6.160
193,164
-0.33(-5.08%)
Jan 27, 2010
6.260
6.520
6.140
6.490
140,379
+0.18(+2.85%)
Jan 26, 2010
6.370
6.510
6.290
6.310
220,737
-0.10(-1.56%)
Jan 25, 2010
6.700
6.890
6.160
6.410
557,841
-0.28(-4.19%)
Jan 22, 2010
6.850
6.950
6.690
6.690
299,368
-0.23(-3.32%)
Jan 21, 2010
7.240
7.240
6.900
6.920
354,421
-0.32(-4.42%)
Jan 20, 2010
7.160
7.260
7.030
7.240
214,132
+0.04(+0.56%)
Jan 19, 2010
7.140
7.250
7.010
7.200
161,593
+0.09(+1.27%)
Jan 15, 2010
7.350
7.110
7.110
7.110
188,600
-0.20(-2.74%)
Jan 14, 2010
7.280
7.390
7.140
7.310
97,314
-0.03(-0.41%)
Jan 13, 2010
7.170
7.380
6.970
7.340
187,823
+0.18(+2.51%)
Jan 12, 2010
7.330
7.400
7.110
7.160
231,954
-0.30(-4.02%)
Jan 11, 2010
7.250
7.480
7.231
7.460
414,532
+0.23(+3.18%)
Jan 08, 2010
7.030
7.240
7.000
7.230
210,362
+0.17(+2.41%)
Jan 07, 2010
7.140
7.150
6.960
7.060
225,389
-0.06(-0.84%)
Jan 06, 2010
7.100
7.150
7.060
7.120
188,346
+0.04(+0.56%)
Jan 05, 2010
7.010
7.160
6.990
7.080
309,216
+0.08(+1.14%)
Jan 04, 2010
7.000
7.040
6.910
7.000
334,147
+0.03(+0.43%)
Dec 31, 2009
7.050
6.970
6.970
6.970
154,400
-0.05(-0.71%)
Dec 30, 2009
7.010
7.100
6.930
7.020
171,815
+0.01(+0.14%)
Dec 29, 2009
7.110
7.180
6.960
7.010
151,796
-0.09(-1.27%)
Dec 28, 2009
7.200
7.200
7.020
7.100
138,780
-0.10(-1.39%)
Dec 24, 2009
7.180
7.240
7.160
7.200
163,332
+0.08(+1.12%)
Dec 23, 2009
6.970
7.150
6.850
7.120
353,843
+0.15(+2.15%)
Dec 22, 2009
6.890
6.970
6.770
6.970
196,888
+0.12(+1.75%)
Dec 21, 2009
6.900
6.990
6.810
6.850
298,535
-0.01(-0.15%)
Dec 18, 2009
6.750
6.970
6.690
6.860
809,739
+0.34(+5.21%)
Dec 17, 2009
6.560
6.560
6.350
6.520
213,263
-0.04(-0.61%)
Dec 16, 2009
6.380
6.600
6.250
6.560
498,801
+0.17(+2.66%)
Dec 15, 2009
6.010
6.470
6.000
6.390
643,009
+0.38(+6.32%)
Dec 14, 2009
5.960
6.130
5.910
6.010
242,043
-0.03(-0.50%)
Dec 11, 2009
6.080
6.220
6.000
6.040
90,679
-0.01(-0.17%)
Dec 10, 2009
6.270
6.290
6.040
6.050
151,207
-0.23(-3.66%)
Dec 09, 2009
6.240
6.280
6.020
6.280
144,575
+0.09(+1.45%)
Dec 08, 2009
6.240
6.330
6.150
6.190
170,207
-0.16(-2.52%)
Dec 07, 2009
6.400
6.410
6.220
6.350
245,139
-0.03(-0.47%)
Dec 04, 2009
6.420
6.450
6.270
6.380
263,590
+0.08(+1.27%)
Dec 03, 2009
6.330
6.410
6.269
6.300
218,927
-0.05(-0.79%)
Dec 02, 2009
6.350
6.500
6.263
6.350
340,518
-0.10(-1.55%)
Dec 01, 2009
6.370
6.500
6.360
6.450
293,029
+0.11(+1.74%)
Nov 30, 2009
6.100
6.340
6.010
6.340
265,778
+0.24(+3.93%)
Nov 27, 2009
6.130
6.132
6.050
6.100
139,853
-0.13(-2.09%)
Nov 25, 2009
6.350
6.350
6.180
6.230
203,803
-0.16(-2.50%)
Nov 24, 2009
6.430
6.490
6.320
6.390
214,558
-0.02(-0.31%)
Nov 23, 2009
6.270
6.430
6.260
6.410
229,700
+0.19(+3.05%)
Nov 20, 2009
6.250
6.300
6.110
6.220
207,491
-0.06(-0.96%)
Nov 19, 2009
6.470
6.500
6.220
6.280
231,618
-0.23(-3.53%)
Nov 18, 2009
6.440
6.550
6.350
6.510
480,367
+0.02(+0.31%)
Nov 17, 2009
6.190
6.520
6.100
6.490
539,803
+0.28(+4.51%)
Nov 16, 2009
5.950
6.300
5.800
6.210
692,450
+0.27(+4.55%)
Nov 13, 2009
5.900
5.950
5.740
5.940
277,003
+0.04(+0.68%)
Nov 12, 2009
5.850
6.180
5.680
5.900
854,247
+0.03(+0.51%)
Nov 11, 2009
5.850
5.900
5.780
5.870
287,312
+0.06(+1.03%)
Nov 10, 2009
5.720
5.890
5.700
5.810
327,193
+0.01(+0.17%)
Nov 09, 2009
5.910
5.950
5.750
5.800
634,018
-0.10(-1.69%)
Nov 06, 2009
5.530
6.000
5.357
5.900
1,334,482
+0.79(+15.46%)
Nov 05, 2009
5.100
5.150
5.040
5.110
244,476
+0.09(+1.79%)
Nov 04, 2009
5.260
5.440
5.010
5.020
139,455
-0.16(-3.09%)
Nov 03, 2009
5.150
5.220
5.130
5.180
214,988
+0.03(+0.58%)
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.