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
Aaon Inc
(NQ:
AAON
)
71.99
-0.36 (-0.50%)
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, 2011
5.731
5.900
5.504
5.656
241,507
-0.18(-3.16%)
Oct 28, 2011
6.057
6.127
5.788
5.841
324,283
-0.25(-4.12%)
Oct 27, 2011
5.493
6.140
5.493
6.092
474,316
+0.80(+15.04%)
Oct 26, 2011
5.178
5.357
5.004
5.296
187,769
+0.18(+3.55%)
Oct 25, 2011
5.274
5.290
5.085
5.114
211,352
-0.21(-4.01%)
Oct 24, 2011
5.146
5.341
5.146
5.328
246,986
+0.19(+3.69%)
Oct 21, 2011
5.122
5.165
5.031
5.138
197,639
+0.10(+2.07%)
Oct 20, 2011
5.074
5.082
4.916
5.034
267,406
-0.05(-1.00%)
Oct 19, 2011
5.280
5.309
5.058
5.085
212,202
-0.20(-3.69%)
Oct 18, 2011
5.010
5.312
4.943
5.280
271,422
+0.27(+5.44%)
Oct 17, 2011
5.114
5.151
4.994
5.007
282,713
-0.17(-3.35%)
Oct 14, 2011
4.994
5.205
4.947
5.181
198,215
+0.22(+4.53%)
Oct 13, 2011
4.967
5.007
4.833
4.956
145,563
-0.06(-1.22%)
Oct 12, 2011
4.759
5.053
4.732
5.018
225,645
+0.29(+6.22%)
Oct 11, 2011
4.823
4.868
4.625
4.724
250,077
-0.15(-3.12%)
Oct 10, 2011
4.692
4.884
4.590
4.876
467,253
+0.25(+5.37%)
Oct 07, 2011
4.841
4.874
4.588
4.628
472,808
-0.20(-4.20%)
Oct 06, 2011
4.465
4.836
4.465
4.831
272,874
+0.34(+7.49%)
Oct 05, 2011
4.465
4.606
3.976
4.494
262,451
+0.01(+0.24%)
Oct 04, 2011
4.005
4.502
3.912
4.483
300,016
+0.44(+10.91%)
Oct 03, 2011
4.157
4.366
4.040
4.043
346,702
-0.17(-3.94%)
Sep 30, 2011
4.315
4.392
4.195
4.208
226,783
-0.16(-3.67%)
Sep 29, 2011
4.323
4.422
4.211
4.369
133,920
+0.14(+3.28%)
Sep 28, 2011
4.513
4.590
4.230
4.230
177,630
-0.34(-7.37%)
Sep 27, 2011
4.542
4.774
4.355
4.566
232,659
+0.11(+2.52%)
Sep 26, 2011
4.315
4.470
4.246
4.454
189,689
+0.19(+4.38%)
Sep 23, 2011
4.029
4.353
4.029
4.267
301,592
+0.24(+5.90%)
Sep 22, 2011
4.029
4.256
3.984
4.029
358,529
-0.11(-2.71%)
Sep 21, 2011
4.240
4.307
4.125
4.141
284,237
-0.11(-2.52%)
Sep 20, 2011
4.433
4.526
4.243
4.248
232,588
-0.20(-4.56%)
Sep 19, 2011
4.572
4.572
4.354
4.451
148,127
-0.18(-3.98%)
Sep 16, 2011
4.729
5.012
4.612
4.636
826,849
-0.05(-0.97%)
Sep 15, 2011
4.483
4.705
4.371
4.681
289,349
+0.24(+5.42%)
Sep 14, 2011
4.465
4.542
4.350
4.441
196,385
+0.03(+0.61%)
Sep 13, 2011
4.336
4.438
4.256
4.414
148,363
+0.10(+2.42%)
Sep 12, 2011
4.163
4.326
4.163
4.310
180,902
+0.09(+2.22%)
Sep 09, 2011
4.403
4.588
4.147
4.216
258,831
-0.24(-5.28%)
Sep 08, 2011
4.569
4.609
4.427
4.451
158,846
-0.07(-1.60%)
Sep 07, 2011
4.328
4.545
4.328
4.524
283,679
+0.21(+4.83%)
Sep 06, 2011
4.160
4.331
4.155
4.315
274,745
+0.03(+0.81%)
Sep 02, 2011
4.457
4.590
4.275
4.280
270,681
-0.29(-6.26%)
Sep 01, 2011
4.665
4.740
4.494
4.566
327,749
-0.11(-2.40%)
Aug 31, 2011
4.684
4.751
4.604
4.678
299,971
+0.00(+0.06%)
Aug 30, 2011
4.612
4.703
4.467
4.676
147,116
+0.04(+0.86%)
Aug 29, 2011
4.465
4.646
4.372
4.636
197,467
+0.30(+6.97%)
Aug 26, 2011
4.211
4.382
4.195
4.334
227,393
+0.09(+2.01%)
Aug 25, 2011
4.385
4.465
4.235
4.248
200,917
-0.22(-5.02%)
Aug 24, 2011
4.278
4.497
4.254
4.473
273,724
+0.14(+3.14%)
Aug 23, 2011
4.248
4.353
4.152
4.336
545,906
+0.09(+2.08%)
Aug 22, 2011
4.385
4.499
4.224
4.248
457,343
-0.02(-0.56%)
Aug 19, 2011
4.326
4.470
4.256
4.272
439,565
-0.14(-3.21%)
Aug 18, 2011
4.796
4.825
4.409
4.414
788,442
-0.46(-9.48%)
Aug 17, 2011
5.109
5.186
4.871
4.876
379,076
-0.21(-4.20%)
Aug 16, 2011
5.125
5.213
5.077
5.090
332,491
-0.11(-2.11%)
Aug 15, 2011
5.098
5.232
5.098
5.199
254,097
+0.09(+1.78%)
Aug 12, 2011
5.309
5.325
5.082
5.109
185,153
-0.18(-3.39%)
Aug 11, 2011
4.994
5.413
4.919
5.288
435,153
+0.34(+6.97%)
Aug 10, 2011
5.079
5.296
4.911
4.943
442,911
-0.28(-5.27%)
Aug 09, 2011
5.186
5.309
4.821
5.218
534,543
+0.10(+2.04%)
Aug 08, 2011
5.085
5.256
4.852
5.114
869,946
-0.01(-0.26%)
Aug 05, 2011
5.010
5.413
4.796
5.127
604,377
+0.21(+4.24%)
Aug 04, 2011
5.918
5.918
4.849
4.919
693,741
-1.10(-18.32%)
Aug 03, 2011
5.934
6.119
5.873
6.022
348,648
+0.11(+1.85%)
Aug 02, 2011
6.052
6.127
5.905
5.913
246,312
-0.19(-3.07%)
Aug 01, 2011
6.121
6.145
5.977
6.100
202,006
+0.04(+0.66%)
Jul 29, 2011
5.841
6.100
5.817
6.060
196,677
+0.16(+2.76%)
Jul 28, 2011
5.870
6.333
5.699
5.897
168,502
+0.01(+0.18%)
Jul 27, 2011
5.961
6.108
5.867
5.886
229,122
-0.17(-2.82%)
Jul 26, 2011
6.204
6.226
6.038
6.057
155,523
-0.15(-2.49%)
Jul 25, 2011
6.252
6.383
6.202
6.212
140,267
-0.12(-1.90%)
Jul 22, 2011
6.348
6.413
6.271
6.332
119,705
-0.04(-0.59%)
Jul 21, 2011
6.359
6.474
6.169
6.370
128,628
+0.03(+0.46%)
Jul 20, 2011
6.354
6.370
6.152
6.340
85,598
-0.00(-0.04%)
Jul 19, 2011
6.252
6.364
6.132
6.343
159,976
+0.15(+2.42%)
Jul 18, 2011
6.266
6.290
6.143
6.193
151,192
-0.06(-1.02%)
Jul 15, 2011
6.279
6.338
6.196
6.258
145,792
-0.01(-0.17%)
Jul 14, 2011
6.335
6.405
6.252
6.268
239,654
-0.07(-1.05%)
Jul 13, 2011
6.116
6.356
6.116
6.335
310,480
+0.27(+4.45%)
Jul 12, 2011
6.009
6.127
6.009
6.065
165,033
+0.07(+1.11%)
Jul 11, 2011
6.084
6.084
5.957
5.998
228,310
-0.13(-2.05%)
Jul 08, 2011
6.121
6.196
6.095
6.124
160,616
-0.07(-1.12%)
Jul 07, 2011
6.095
6.258
6.073
6.193
133,538
+0.14(+2.25%)
Jul 06, 2011
5.953
6.071
5.953
6.057
109,226
+0.09(+1.48%)
Jul 05, 2011
5.950
5.974
5.857
5.969
170,617
+0.05(+0.77%)
Jul 01, 2011
5.854
5.990
5.817
5.924
192,489
+0.09(+1.51%)
Jun 30, 2011
5.894
5.950
5.830
5.835
208,459
-0.04(-0.68%)
Jun 29, 2011
5.924
6.220
5.798
5.875
164,007
-0.05(-0.86%)
Jun 28, 2011
5.892
5.942
5.870
5.926
176,583
+0.04(+0.64%)
Jun 27, 2011
5.742
5.900
5.683
5.889
235,399
+0.21(+3.72%)
Jun 24, 2011
5.830
5.830
5.648
5.678
406,581
-0.14(-2.43%)
Jun 23, 2011
5.769
5.835
5.659
5.819
216,438
+0.01(+0.23%)
Jun 22, 2011
6.044
6.054
5.806
5.806
167,510
-0.26(-4.23%)
Jun 21, 2011
6.073
6.103
5.972
6.063
506,667
+0.01(+0.09%)
Jun 20, 2011
5.972
6.057
5.846
6.057
221,891
+0.16(+2.67%)
Jun 17, 2011
5.892
6.263
5.678
5.900
784,621
+0.04(+0.64%)
Jun 16, 2011
5.691
5.897
5.691
5.862
239,261
+0.16(+2.76%)
Jun 15, 2011
5.614
5.753
5.614
5.704
174,124
+0.03(+0.47%)
Jun 14, 2011
5.654
5.713
5.574
5.678
228,778
+0.10(+1.80%)
Jun 13, 2011
5.504
5.639
5.363
5.577
966,170
+0.11(+1.99%)
Jun 10, 2011
5.616
5.627
5.452
5.468
242,592
-0.17(-2.94%)
Jun 09, 2011
5.696
5.721
5.634
5.634
109,445
-0.04(-0.66%)
Jun 08, 2011
5.734
5.780
5.670
5.672
256,807
-0.09(-1.52%)
Jun 07, 2011
5.720
5.831
5.700
5.759
371,667
+0.09(+1.63%)
Jun 06, 2011
5.603
5.676
5.591
5.667
177,870
+0.05(+0.91%)
Jun 03, 2011
5.610
5.677
5.605
5.615
260,263
+0.01(+0.09%)
May 24, 2011
5.677
5.846
5.599
5.610
419,008
-0.13(-2.25%)
May 23, 2011
5.679
5.794
5.679
5.739
182,025
-0.02(-0.31%)
May 20, 2011
5.796
5.819
5.709
5.757
170,334
-0.07(-1.13%)
May 19, 2011
5.824
5.963
5.739
5.823
147,392
+0.02(+0.34%)
May 18, 2011
5.831
5.831
5.783
5.803
114,384
+0.04(+0.71%)
May 17, 2011
5.734
5.803
5.734
5.762
110,167
+0.00(+0.03%)
May 16, 2011
5.720
5.798
5.713
5.761
296,811
+0.03(+0.49%)
May 13, 2011
5.934
5.947
5.725
5.732
139,850
-0.19(-3.23%)
May 12, 2011
5.808
5.978
5.796
5.924
110,748
+0.10(+1.64%)
May 11, 2011
5.787
5.858
5.787
5.828
286,536
+0.00(+0.06%)
May 10, 2011
5.722
5.826
5.699
5.824
201,389
+0.13(+2.24%)
May 09, 2011
5.644
5.716
5.580
5.697
174,766
+0.07(+1.20%)
May 06, 2011
5.738
5.775
5.621
5.630
214,920
-0.06(-1.00%)
May 05, 2011
5.606
5.846
5.468
5.686
443,254
+0.11(+1.90%)
May 04, 2011
5.715
5.715
5.548
5.580
114,807
-0.11(-1.87%)
May 03, 2011
5.766
5.787
5.610
5.686
255,476
-0.09(-1.62%)
May 02, 2011
5.807
5.846
5.777
5.780
207,632
-0.04(-0.67%)
Apr 29, 2011
5.846
5.847
5.794
5.819
138,551
-0.05(-0.79%)
Apr 28, 2011
5.853
6.010
5.839
5.865
551,423
-0.01(-0.09%)
Apr 27, 2011
5.846
5.890
5.796
5.870
235,904
+0.00(+0.03%)
Apr 26, 2011
5.846
5.909
5.833
5.869
168,370
+0.03(+0.55%)
Apr 25, 2011
5.846
5.860
5.819
5.837
165,163
-0.01(-0.15%)
Apr 21, 2011
5.846
5.853
5.817
5.846
250,378
-0.01(-0.12%)
Apr 20, 2011
5.755
5.854
5.753
5.853
160,946
+0.16(+2.90%)
Apr 19, 2011
5.578
5.690
5.578
5.688
152,201
+0.12(+2.13%)
Apr 18, 2011
5.442
5.582
5.406
5.569
194,276
+0.03(+0.61%)
Apr 15, 2011
5.532
5.550
5.461
5.536
270,001
-0.01(-0.16%)
Apr 14, 2011
5.521
5.592
5.509
5.544
303,026
-0.02(-0.32%)
Apr 13, 2011
5.672
5.672
5.530
5.562
97,950
-0.05(-0.98%)
Apr 12, 2011
5.626
5.729
5.599
5.617
124,901
-0.03(-0.53%)
Apr 11, 2011
5.624
5.656
5.624
5.647
153,150
+0.02(+0.31%)
Apr 08, 2011
5.831
5.831
5.619
5.630
105,137
-0.15(-2.55%)
Apr 07, 2011
5.821
5.888
5.773
5.777
209,264
-0.05(-0.82%)
Apr 06, 2011
5.720
5.826
5.707
5.824
150,858
+0.12(+2.02%)
Apr 05, 2011
5.677
5.748
5.642
5.709
127,673
+0.02(+0.28%)
Apr 04, 2011
5.690
5.727
5.585
5.693
295,241
+0.00(+0.03%)
Apr 01, 2011
5.808
5.833
5.681
5.691
225,872
-0.14(-2.34%)
Mar 31, 2011
5.759
5.840
5.722
5.828
191,724
+0.11(+1.92%)
Mar 30, 2011
5.580
5.730
5.447
5.718
163,317
+0.17(+3.13%)
Mar 29, 2011
5.405
5.587
5.405
5.544
102,788
+0.04(+0.64%)
Mar 28, 2011
5.511
5.543
5.490
5.509
95,884
+0.00(+0.03%)
Mar 25, 2011
5.502
5.601
5.474
5.507
168,787
+0.04(+0.71%)
Mar 24, 2011
5.513
5.521
5.438
5.468
107,406
-0.03(-0.52%)
Mar 23, 2011
5.557
5.592
5.486
5.497
177,142
-0.06(-1.08%)
Mar 22, 2011
5.511
5.603
5.468
5.557
184,255
+0.06(+1.03%)
Mar 21, 2011
5.504
5.543
5.438
5.500
170,549
+0.07(+1.24%)
Mar 18, 2011
5.208
5.436
5.208
5.433
600,797
+0.26(+5.11%)
Mar 17, 2011
5.197
5.288
5.162
5.169
245,574
+0.06(+1.14%)
Mar 16, 2011
5.057
5.190
5.017
5.110
252,134
+0.07(+1.30%)
Mar 15, 2011
4.962
5.096
4.962
5.045
281,371
-0.05(-0.94%)
Mar 14, 2011
5.022
5.128
5.004
5.093
306,978
+0.01(+0.24%)
Mar 11, 2011
5.233
5.275
4.972
5.080
509,513
-0.16(-2.98%)
Mar 10, 2011
5.413
5.491
5.229
5.236
376,719
-0.25(-4.52%)
Mar 09, 2011
5.502
5.580
5.456
5.484
210,794
-0.01(-0.13%)
Mar 08, 2011
5.288
5.495
5.288
5.491
172,474
+0.20(+3.82%)
Mar 07, 2011
5.420
5.422
5.242
5.289
337,671
-0.09(-1.58%)
Mar 04, 2011
5.376
5.428
5.335
5.374
333,764
-0.02(-0.30%)
Mar 03, 2011
5.477
5.504
5.367
5.390
350,819
-0.07(-1.20%)
Mar 02, 2011
5.429
5.553
5.403
5.456
304,426
+0.03(+0.49%)
Mar 01, 2011
5.433
5.513
5.367
5.429
889,863
-0.01(-0.16%)
Feb 28, 2011
5.481
5.583
5.381
5.438
324,201
+0.02(+0.46%)
Feb 25, 2011
5.351
5.490
5.304
5.413
371,492
+0.06(+1.13%)
Feb 24, 2011
5.330
5.459
5.321
5.353
271,966
+0.01(+0.13%)
Feb 23, 2011
5.234
5.399
5.234
5.346
303,337
-0.06(-1.05%)
Feb 22, 2011
5.406
5.491
5.383
5.403
146,257
-0.08(-1.39%)
Feb 18, 2011
5.436
5.544
5.300
5.479
224,771
+0.10(+1.78%)
Feb 17, 2011
5.325
5.405
5.245
5.383
304,674
+0.03(+0.53%)
Feb 16, 2011
5.311
5.376
5.243
5.355
239,545
+0.08(+1.55%)
Feb 15, 2011
5.132
5.312
5.132
5.273
679,232
+0.11(+2.09%)
Feb 14, 2011
5.096
5.198
5.034
5.165
129,953
+0.05(+1.00%)
Feb 11, 2011
4.880
5.130
4.870
5.114
296,811
+0.20(+4.11%)
Feb 10, 2011
4.862
4.926
4.820
4.912
144,925
+0.02(+0.51%)
Feb 09, 2011
4.857
4.909
4.848
4.887
109,902
+0.00(+0.00%)
Feb 08, 2011
4.806
4.887
4.770
4.887
71,152
+0.09(+1.88%)
Feb 07, 2011
4.769
4.813
4.748
4.797
267,179
+0.02(+0.45%)
Feb 04, 2011
4.742
4.813
4.689
4.776
132,855
+0.01(+0.30%)
Feb 03, 2011
4.723
4.836
4.696
4.762
65,163
-0.05(-1.10%)
Feb 02, 2011
4.889
4.916
4.766
4.815
70,379
-0.11(-2.16%)
Feb 01, 2011
4.802
4.921
4.781
4.921
203,963
+0.15(+3.16%)
Jan 31, 2011
4.742
4.822
4.708
4.770
211,172
+0.09(+1.85%)
Jan 28, 2011
4.962
4.962
4.652
4.684
228,164
-0.28(-5.61%)
Jan 27, 2011
4.953
4.995
4.880
4.962
99,729
+0.01(+0.25%)
Jan 26, 2011
4.770
4.956
4.724
4.949
411,618
+0.19(+3.98%)
Jan 25, 2011
4.772
4.784
4.707
4.760
100,146
-0.05(-0.96%)
Jan 24, 2011
4.740
4.866
4.740
4.806
125,511
+0.07(+1.57%)
Jan 21, 2011
4.871
4.871
4.721
4.731
185,751
-0.10(-2.13%)
Jan 20, 2011
4.740
4.939
4.696
4.834
447,449
+0.10(+2.13%)
Jan 19, 2011
4.910
4.910
4.726
4.733
233,770
-0.19(-3.85%)
Jan 18, 2011
4.900
4.946
4.853
4.923
101,101
-0.00(-0.07%)
Jan 14, 2011
4.909
4.932
4.862
4.926
335,441
+0.03(+0.54%)
Jan 13, 2011
4.871
4.900
4.818
4.900
185,497
+0.04(+0.80%)
Jan 12, 2011
4.862
4.926
4.836
4.861
243,452
+0.05(+0.99%)
Jan 11, 2011
4.809
4.868
4.728
4.813
242,018
+0.04(+0.74%)
Jan 10, 2011
4.700
4.777
4.653
4.777
290,279
+0.04(+0.78%)
Jan 07, 2011
4.948
4.948
4.698
4.740
299,244
-0.21(-4.19%)
Jan 06, 2011
4.992
5.002
4.916
4.948
179,942
-0.06(-1.13%)
Jan 05, 2011
4.978
5.050
4.903
5.004
398,273
+0.03(+0.53%)
Jan 04, 2011
5.160
5.160
4.955
4.978
110,799
-0.16(-3.14%)
Jan 03, 2011
5.059
5.151
5.052
5.139
581,671
+0.14(+2.84%)
Dec 31, 2010
5.102
5.103
4.983
4.997
145,924
-0.11(-2.22%)
Dec 30, 2010
5.139
5.153
5.110
5.110
151,772
+0.00(+0.00%)
Dec 29, 2010
5.100
5.137
5.100
5.110
53,009
+0.01(+0.28%)
Dec 28, 2010
5.153
5.181
5.095
5.096
146,872
-0.04(-0.72%)
Dec 27, 2010
5.098
5.188
5.098
5.134
149,774
+0.01(+0.14%)
Dec 23, 2010
5.098
5.162
5.061
5.126
204,392
+0.04(+0.77%)
Dec 22, 2010
5.114
5.132
5.084
5.087
207,881
-0.00(-0.07%)
Dec 21, 2010
5.121
5.146
5.082
5.091
589,218
+0.01(+0.10%)
Dec 20, 2010
5.089
5.137
4.891
5.086
292,723
+0.05(+0.91%)
Dec 17, 2010
5.114
5.128
5.025
5.040
837,824
-0.06(-1.18%)
Dec 16, 2010
4.997
5.109
4.997
5.100
169,990
+0.10(+2.09%)
Dec 15, 2010
5.047
5.137
4.960
4.995
206,074
-0.07(-1.43%)
Dec 14, 2010
5.128
5.144
5.029
5.068
260,698
-0.02(-0.49%)
Dec 13, 2010
5.139
5.162
5.093
5.093
663,984
-0.05(-0.90%)
Dec 10, 2010
5.176
5.195
5.091
5.139
329,768
-0.05(-0.87%)
Dec 09, 2010
5.236
5.236
5.116
5.184
301,682
+0.01(+0.12%)
Dec 08, 2010
5.089
5.250
5.086
5.178
313,724
+0.09(+1.86%)
Dec 07, 2010
4.871
5.091
4.862
5.083
277,205
+0.22(+4.54%)
Dec 06, 2010
4.774
4.871
4.760
4.862
127,430
+0.06(+1.33%)
Dec 03, 2010
4.731
4.834
4.689
4.799
112,775
+0.04(+0.74%)
Dec 02, 2010
4.717
4.836
4.717
4.763
182,799
+0.04(+0.82%)
Dec 01, 2010
4.604
4.746
4.593
4.724
383,793
+0.18(+3.98%)
Nov 30, 2010
4.361
4.560
4.361
4.544
598,177
+0.09(+2.11%)
Nov 29, 2010
4.524
4.524
4.361
4.450
196,861
-0.10(-2.14%)
Nov 26, 2010
4.399
4.556
4.392
4.547
90,377
+0.00(+0.04%)
Nov 24, 2010
4.450
4.545
4.545
4.545
153,650
+0.11(+2.50%)
Nov 23, 2010
4.391
4.443
4.359
4.435
82,458
-0.01(-0.20%)
Nov 22, 2010
4.406
4.456
4.375
4.443
144,753
+0.04(+0.84%)
Nov 19, 2010
4.422
4.422
4.340
4.406
255,909
-0.01(-0.20%)
Nov 18, 2010
4.382
4.468
4.326
4.415
252,725
+0.10(+2.32%)
Nov 17, 2010
4.326
4.334
4.267
4.315
178,794
-0.02(-0.37%)
Nov 16, 2010
4.378
4.399
4.310
4.331
314,110
-0.09(-1.95%)
Nov 15, 2010
4.422
4.459
4.368
4.417
215,205
+0.02(+0.36%)
Nov 12, 2010
4.378
4.489
4.378
4.401
189,197
-0.03(-0.60%)
Nov 11, 2010
4.421
4.486
4.366
4.428
182,517
-0.03(-0.78%)
Nov 10, 2010
4.375
4.472
4.368
4.462
301,416
+0.11(+2.58%)
Nov 09, 2010
4.377
4.378
4.308
4.350
212,232
-0.02(-0.56%)
Nov 08, 2010
4.370
4.391
4.292
4.375
93,856
-0.01(-0.28%)
Nov 05, 2010
4.394
4.410
4.380
4.387
160,744
-0.00(-0.04%)
Nov 04, 2010
4.398
4.410
4.348
4.389
393,476
-0.01(-0.28%)
Nov 03, 2010
4.362
4.401
4.350
4.401
123,207
+0.02(+0.52%)
Nov 02, 2010
4.385
4.398
4.317
4.378
156,486
+0.06(+1.38%)
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.