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
Kroger Co
(NY:
KR
)
52.37
+0.39 (+0.75%)
Official Closing Price
Updated: 7:00 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, 2008
10.40
10.72
10.36
10.48
19,575,966
-0.00(-0.04%)
Oct 30, 2008
10.30
10.50
10.08
10.48
19,570,518
+0.37(+3.66%)
Oct 29, 2008
10.15
10.48
9.899
10.11
25,818,238
-0.09(-0.90%)
Oct 28, 2008
9.876
10.20
9.708
10.20
35,096,064
+0.48(+4.90%)
Oct 27, 2008
9.907
10.19
9.712
9.727
23,220,144
-0.34(-3.41%)
Oct 24, 2008
9.907
10.25
9.811
10.07
25,490,950
-0.22(-2.12%)
Oct 23, 2008
10.27
10.44
10.01
10.29
39,546,992
+0.05(+0.48%)
Oct 22, 2008
9.842
10.30
9.563
10.24
36,387,392
+0.23(+2.29%)
Oct 21, 2008
10.04
10.34
9.941
10.01
21,715,698
+0.02(+0.23%)
Oct 20, 2008
9.884
9.998
9.739
9.987
14,900,490
+0.36(+3.73%)
Oct 17, 2008
9.884
10.06
9.472
9.628
25,352,578
-0.40(-4.03%)
Oct 16, 2008
9.346
10.07
9.331
10.03
30,583,864
+0.66(+7.04%)
Oct 15, 2008
9.640
9.788
9.269
9.372
26,265,148
-0.42(-4.32%)
Oct 14, 2008
9.975
10.02
9.590
9.796
24,471,650
+0.11(+1.18%)
Oct 13, 2008
9.353
9.682
9.071
9.682
21,017,996
+0.61(+6.69%)
Oct 10, 2008
8.968
9.598
8.510
9.075
0
-0.11(-1.25%)
Oct 09, 2008
9.540
9.689
9.174
9.189
29,512,438
-0.31(-3.22%)
Oct 08, 2008
9.689
10.26
9.495
9.495
28,199,014
-0.34(-3.42%)
Oct 07, 2008
10.16
10.29
9.811
9.830
23,221,782
-0.29(-2.87%)
Oct 06, 2008
10.23
10.54
9.834
10.12
29,527,666
-0.26(-2.50%)
Oct 03, 2008
10.68
10.75
10.35
10.38
0
-0.22(-2.09%)
Oct 02, 2008
10.41
10.78
10.41
10.60
23,778,380
+0.08(+0.80%)
Oct 01, 2008
10.42
10.64
10.31
10.52
18,460,924
+0.03(+0.29%)
Sep 30, 2008
10.42
10.55
10.00
10.49
24,054,112
+0.25(+2.42%)
Sep 29, 2008
10.47
10.67
10.20
10.24
24,114,870
-0.39(-3.66%)
Sep 26, 2008
10.15
10.64
9.964
10.63
0
+0.37(+3.61%)
Sep 25, 2008
10.11
10.44
10.07
10.26
11,624,829
+0.20(+2.01%)
Sep 24, 2008
10.20
10.26
9.964
10.06
16,390,513
-0.10(-1.01%)
Sep 23, 2008
10.20
10.40
10.11
10.16
16,456,844
-0.04(-0.37%)
Sep 22, 2008
10.20
10.46
10.15
10.20
14,371,780
-0.12(-1.18%)
Sep 19, 2008
10.69
10.83
10.23
10.32
0
+0.08(+0.82%)
Sep 18, 2008
10.41
10.52
9.930
10.23
28,184,306
-0.03(-0.30%)
Sep 17, 2008
10.86
10.86
10.17
10.27
25,537,022
-0.42(-3.89%)
Sep 16, 2008
10.05
11.29
9.617
10.68
39,346,884
+0.53(+5.26%)
Sep 15, 2008
10.43
10.51
10.15
10.15
24,452,920
-0.50(-4.66%)
Sep 12, 2008
10.66
10.75
10.57
10.64
17,809,978
-0.12(-1.10%)
Sep 11, 2008
10.64
10.78
10.48
10.76
19,967,408
+0.08(+0.79%)
Sep 10, 2008
10.72
10.88
10.65
10.68
25,770,042
+0.01(+0.11%)
Sep 09, 2008
10.44
10.84
10.40
10.67
32,243,908
+0.25(+2.38%)
Sep 08, 2008
10.54
10.80
10.32
10.42
29,720,526
+0.16(+1.60%)
Sep 05, 2008
10.35
10.38
9.960
10.25
0
-0.14(-1.39%)
Sep 04, 2008
10.56
10.57
10.37
10.40
14,506,793
-0.21(-1.94%)
Sep 03, 2008
10.69
10.79
10.50
10.61
21,597,668
-0.00(-0.04%)
Sep 02, 2008
10.69
10.78
10.58
10.61
25,105,402
+0.07(+0.65%)
Aug 29, 2008
10.59
10.66
10.52
10.54
0
-0.11(-1.00%)
Aug 28, 2008
10.62
10.69
10.55
10.65
10,990,906
+0.08(+0.76%)
Aug 27, 2008
10.44
10.58
10.39
10.57
13,184,163
+0.11(+1.10%)
Aug 26, 2008
10.51
10.61
10.37
10.45
12,746,563
-0.05(-0.44%)
Aug 25, 2008
10.76
10.87
10.49
10.50
16,154,255
-0.27(-2.48%)
Aug 22, 2008
10.77
10.86
10.67
10.77
0
+0.07(+0.64%)
Aug 21, 2008
10.83
10.83
10.66
10.70
13,529,185
-0.19(-1.79%)
Aug 20, 2008
10.96
11.02
10.80
10.89
14,698,918
+0.02(+0.14%)
Aug 19, 2008
10.84
10.94
10.82
10.88
14,941,822
-0.00(-0.03%)
Aug 18, 2008
11.41
11.41
10.81
10.88
25,360,304
-0.59(-5.12%)
Aug 15, 2008
11.54
11.83
11.42
11.47
0
-0.10(-0.89%)
Aug 14, 2008
11.19
11.64
11.15
11.57
17,281,156
+0.29(+2.54%)
Aug 13, 2008
11.52
11.65
10.96
11.28
24,319,432
-0.30(-2.57%)
Aug 12, 2008
11.48
11.69
11.40
11.58
24,538,072
+0.01(+0.10%)
Aug 11, 2008
11.11
11.57
11.06
11.57
38,484,044
+0.46(+4.16%)
Aug 08, 2008
10.99
11.14
10.88
11.11
17,029,034
+0.14(+1.32%)
Aug 07, 2008
10.87
11.18
10.78
10.96
19,335,882
-0.00(-0.03%)
Aug 06, 2008
11.04
11.04
10.84
10.97
14,860,394
-0.08(-0.76%)
Aug 05, 2008
10.76
11.08
10.72
11.05
19,674,316
+0.39(+3.65%)
Aug 04, 2008
10.66
10.74
10.54
10.66
13,016,395
-0.03(-0.29%)
Aug 01, 2008
10.86
10.88
10.53
10.69
14,670,397
-0.10(-0.92%)
Jul 31, 2008
10.89
10.98
10.76
10.79
12,816,644
-0.06(-0.56%)
Jul 30, 2008
10.82
10.99
10.72
10.85
19,882,436
+0.06(+0.60%)
Jul 29, 2008
10.79
10.81
10.31
10.79
24,537,256
+0.46(+4.43%)
Jul 28, 2008
10.36
10.48
10.23
10.33
16,022,455
+0.02(+0.22%)
Jul 25, 2008
10.40
10.51
10.12
10.31
20,345,820
-0.15(-1.39%)
Jul 24, 2008
10.80
10.87
10.42
10.45
24,442,720
-0.30(-2.80%)
Jul 23, 2008
10.90
11.01
10.75
10.75
24,512,388
-0.25(-2.29%)
Jul 22, 2008
10.75
11.02
10.70
11.01
18,045,582
+0.20(+1.84%)
Jul 21, 2008
10.80
10.89
10.72
10.81
13,037,264
+0.08(+0.71%)
Jul 18, 2008
11.12
11.14
10.69
10.73
24,010,464
-0.40(-3.57%)
Jul 17, 2008
11.10
11.22
10.82
11.13
23,171,062
+0.07(+0.62%)
Jul 16, 2008
10.90
11.07
10.75
11.06
15,620,952
+0.18(+1.65%)
Jul 15, 2008
10.81
10.99
10.71
10.88
24,284,056
-0.01(-0.07%)
Jul 14, 2008
11.13
11.13
10.79
10.89
14,544,705
-0.13(-1.18%)
Jul 11, 2008
11.14
11.15
10.85
11.02
27,961,374
-0.18(-1.57%)
Jul 10, 2008
11.17
11.34
11.08
11.19
20,574,960
+0.03(+0.24%)
Jul 09, 2008
11.39
11.39
11.16
11.17
15,121,319
-0.19(-1.68%)
Jul 08, 2008
11.16
11.43
11.04
11.36
23,559,696
+0.17(+1.54%)
Jul 07, 2008
11.29
11.41
11.06
11.19
23,456,038
-0.05(-0.48%)
Jul 04, 2008
11.24
11.34
11.08
11.24
13,250,785
+0.00(+0.00%)
Jul 03, 2008
11.24
11.34
11.08
11.24
13,250,785
+0.17(+1.55%)
Jul 02, 2008
11.27
11.35
11.04
11.07
18,071,144
-0.23(-1.99%)
Jul 01, 2008
10.88
11.35
10.88
11.29
28,724,062
+0.27(+2.49%)
Jun 30, 2008
10.97
11.15
10.70
11.02
29,529,578
+0.08(+0.77%)
Jun 27, 2008
10.87
11.06
10.84
10.93
23,672,806
+0.02(+0.14%)
Jun 26, 2008
11.06
11.12
10.87
10.92
17,734,708
-0.28(-2.52%)
Jun 25, 2008
10.73
11.35
10.73
11.20
39,064,096
+0.58(+5.50%)
Jun 24, 2008
10.38
10.88
10.32
10.62
48,997,232
+0.69(+7.00%)
Jun 23, 2008
10.27
10.36
9.869
9.922
25,739,900
-0.34(-3.35%)
Jun 20, 2008
10.04
10.28
10.04
10.27
26,805,530
+0.16(+1.55%)
Jun 19, 2008
10.04
10.24
10.04
10.11
13,651,808
+0.08(+0.84%)
Jun 18, 2008
10.02
10.15
9.998
10.03
16,877,730
-0.05(-0.49%)
Jun 17, 2008
10.43
10.47
9.941
10.07
31,080,268
-0.29(-2.76%)
Jun 16, 2008
10.45
10.46
10.26
10.36
12,028,989
-0.17(-1.63%)
Jun 13, 2008
10.54
10.65
10.39
10.53
17,896,432
+0.03(+0.33%)
Jun 12, 2008
10.25
10.57
10.25
10.50
12,268,963
+0.28(+2.76%)
Jun 11, 2008
10.50
10.50
10.20
10.22
11,385,573
-0.28(-2.65%)
Jun 10, 2008
10.44
10.56
10.36
10.49
9,501,347
+0.05(+0.44%)
Jun 09, 2008
10.46
10.51
10.25
10.45
21,421,004
+0.03(+0.29%)
Jun 06, 2008
10.77
10.78
10.41
10.42
15,087,974
-0.42(-3.87%)
Jun 05, 2008
10.60
10.87
10.60
10.84
12,615,678
+0.25(+2.38%)
Jun 04, 2008
10.39
10.62
10.38
10.59
11,577,637
+0.16(+1.50%)
Jun 03, 2008
10.54
10.56
10.32
10.43
9,636,923
-0.08(-0.73%)
Jun 02, 2008
10.53
10.54
10.30
10.51
10,648,083
-0.04(-0.40%)
May 30, 2008
10.55
10.61
10.45
10.55
7,008,501
-0.04(-0.36%)
May 29, 2008
10.46
10.62
10.41
10.59
11,586,044
+0.08(+0.80%)
May 28, 2008
10.48
10.60
10.43
10.50
10,532,896
+0.07(+0.66%)
May 27, 2008
10.31
10.53
10.26
10.43
8,153,751
+0.15(+1.41%)
May 26, 2008
10.32
10.40
10.23
10.29
0
+0.00(+0.00%)
May 23, 2008
10.32
10.40
10.23
10.29
10,187,987
-0.10(-0.92%)
May 22, 2008
10.35
10.41
10.22
10.38
15,185,609
+0.04(+0.41%)
May 21, 2008
10.44
10.57
10.33
10.34
13,241,333
-0.08(-0.73%)
May 20, 2008
10.46
10.46
10.32
10.42
12,628,662
-0.11(-1.05%)
May 19, 2008
10.73
10.73
10.49
10.53
13,149,138
-0.14(-1.32%)
May 16, 2008
10.44
10.68
10.36
10.67
21,743,970
+0.37(+3.59%)
May 15, 2008
10.50
10.53
10.27
10.30
16,433,101
-0.19(-1.78%)
May 14, 2008
10.25
10.57
10.19
10.49
15,531,456
+0.29(+2.88%)
May 13, 2008
10.40
10.40
10.14
10.19
12,626,304
-0.18(-1.73%)
May 12, 2008
10.08
10.38
10.06
10.37
10,194,504
+0.34(+3.35%)
May 09, 2008
9.991
10.38
9.956
10.04
10,393,180
-0.07(-0.72%)
May 08, 2008
10.26
10.29
10.04
10.11
22,683,098
-0.16(-1.52%)
May 07, 2008
10.29
10.43
10.16
10.27
20,111,698
-0.05(-0.52%)
May 06, 2008
10.37
10.38
10.15
10.32
13,563,704
-0.08(-0.81%)
May 05, 2008
10.39
10.48
10.30
10.40
10,495,896
-0.04(-0.40%)
May 02, 2008
10.63
10.69
10.38
10.44
11,762,538
-0.17(-1.62%)
May 01, 2008
10.37
10.67
10.33
10.62
12,732,979
+0.22(+2.09%)
Apr 30, 2008
10.39
10.66
10.30
10.40
22,809,850
+0.00(+0.00%)
Apr 29, 2008
9.895
10.47
9.895
10.40
25,571,528
+0.45(+4.49%)
Apr 28, 2008
10.11
10.16
9.930
9.953
15,206,839
-0.12(-1.17%)
Apr 25, 2008
10.15
10.25
9.880
10.07
15,604,897
+0.06(+0.57%)
Apr 24, 2008
9.704
10.23
9.704
10.01
28,308,462
+0.33(+3.43%)
Apr 23, 2008
9.537
9.769
9.453
9.682
15,807,157
+0.28(+3.00%)
Apr 22, 2008
9.621
9.636
9.311
9.399
11,782,335
-0.26(-2.69%)
Apr 21, 2008
9.487
9.666
9.460
9.659
13,332,472
+0.12(+1.24%)
Apr 18, 2008
9.514
9.556
9.392
9.540
14,640,055
+0.13(+1.34%)
Apr 17, 2008
9.224
9.464
9.185
9.414
13,612,271
+0.21(+2.24%)
Apr 16, 2008
9.216
9.311
8.987
9.208
20,486,304
+0.05(+0.58%)
Apr 15, 2008
9.052
9.174
8.991
9.155
16,350,945
+0.14(+1.57%)
Apr 14, 2008
9.121
9.151
8.926
9.014
13,423,925
-0.10(-1.13%)
Apr 11, 2008
9.243
9.414
9.071
9.117
17,908,156
-0.25(-2.65%)
Apr 10, 2008
9.254
9.445
9.201
9.365
19,372,018
+0.15(+1.57%)
Apr 09, 2008
9.472
9.472
9.178
9.220
17,726,600
-0.20(-2.15%)
Apr 08, 2008
9.372
9.437
9.369
9.422
13,314,391
-0.03(-0.36%)
Apr 07, 2008
9.666
9.666
9.411
9.456
23,895,972
-0.16(-1.67%)
Apr 04, 2008
9.724
9.800
9.537
9.617
18,430,788
-0.07(-0.71%)
Apr 03, 2008
9.716
9.781
9.640
9.685
11,981,970
-0.07(-0.70%)
Apr 02, 2008
9.880
9.880
9.663
9.754
21,201,296
-0.10(-1.01%)
Apr 01, 2008
9.785
9.918
9.678
9.853
21,717,848
+0.16(+1.65%)
Mar 31, 2008
9.643
9.769
9.601
9.693
21,156,258
+0.09(+0.95%)
Mar 28, 2008
9.514
9.685
9.449
9.601
15,125,844
+0.16(+1.66%)
Mar 27, 2008
9.655
9.685
9.426
9.445
22,923,696
-0.16(-1.67%)
Mar 26, 2008
9.682
9.762
9.563
9.605
11,538,768
-0.11(-1.10%)
Mar 25, 2008
9.632
9.796
9.605
9.712
13,455,158
+0.08(+0.83%)
Mar 24, 2008
9.720
9.750
9.594
9.632
13,368,851
-0.06(-0.63%)
Mar 21, 2008
9.582
9.712
9.514
9.693
17,152,258
-0.00(-0.01%)
Mar 20, 2008
9.582
9.712
9.514
9.694
17,152,258
+0.18(+1.89%)
Mar 19, 2008
9.632
9.685
9.384
9.514
20,144,054
-0.09(-0.95%)
Mar 18, 2008
9.506
9.628
9.372
9.605
15,443,999
+0.24(+2.61%)
Mar 17, 2008
9.212
9.430
9.178
9.361
14,520,411
+0.09(+0.99%)
Mar 14, 2008
9.590
9.640
9.266
9.269
19,256,322
-0.27(-2.84%)
Mar 13, 2008
9.453
9.556
9.258
9.540
22,764,484
-0.03(-0.28%)
Mar 12, 2008
9.701
9.857
9.559
9.567
22,081,226
-0.35(-3.58%)
Mar 11, 2008
9.785
9.922
9.502
9.922
23,408,354
+0.26(+2.69%)
Mar 10, 2008
9.746
9.834
9.525
9.663
19,867,128
-0.13(-1.33%)
Mar 07, 2008
9.529
9.979
9.449
9.792
27,395,596
+0.18(+1.91%)
Mar 06, 2008
9.548
9.651
9.510
9.609
14,488,288
+0.03(+0.28%)
Mar 05, 2008
9.594
9.727
9.504
9.582
17,822,386
+0.04(+0.40%)
Mar 04, 2008
9.380
9.666
9.380
9.544
16,528,856
+0.07(+0.72%)
Mar 03, 2008
9.262
9.510
9.262
9.476
15,641,708
+0.22(+2.39%)
Feb 29, 2008
9.518
9.533
9.227
9.254
15,821,562
-0.35(-3.66%)
Feb 28, 2008
9.666
9.704
9.521
9.605
15,938,745
-0.11(-1.14%)
Feb 27, 2008
9.823
9.899
9.670
9.716
12,899,822
-0.18(-1.85%)
Feb 26, 2008
9.819
9.918
9.758
9.899
14,944,364
+0.05(+0.54%)
Feb 25, 2008
9.823
9.872
9.663
9.846
10,692,614
+0.02(+0.23%)
Feb 22, 2008
9.746
9.838
9.647
9.823
12,659,078
+0.16(+1.70%)
Feb 21, 2008
10.06
10.11
9.640
9.659
27,762,704
-0.38(-3.76%)
Feb 20, 2008
10.01
10.11
9.876
10.04
16,735,842
-0.02(-0.19%)
Feb 19, 2008
10.35
10.35
10.02
10.06
15,849,331
-0.20(-1.93%)
Feb 18, 2008
10.01
10.28
9.884
10.25
0
+0.00(+0.00%)
Feb 15, 2008
10.01
10.28
9.884
10.25
16,608,515
+0.23(+2.24%)
Feb 14, 2008
10.12
10.18
9.918
10.03
17,807,948
-0.07(-0.68%)
Feb 13, 2008
9.914
10.15
9.884
10.10
12,373,877
+0.26(+2.64%)
Feb 12, 2008
9.941
9.983
9.773
9.838
19,218,882
-0.07(-0.73%)
Feb 11, 2008
9.792
9.937
9.735
9.911
13,907,974
+0.10(+0.97%)
Feb 08, 2008
9.609
9.857
9.598
9.815
20,035,060
+0.14(+1.46%)
Feb 07, 2008
9.636
9.830
9.540
9.674
14,967,340
+0.00(+0.04%)
Feb 06, 2008
9.655
10.01
9.632
9.670
15,944,201
-0.00(-0.04%)
Feb 05, 2008
9.762
9.933
9.651
9.674
12,147,684
-0.25(-2.50%)
Feb 04, 2008
9.914
9.972
9.754
9.922
12,200,952
+0.01(+0.08%)
Feb 01, 2008
9.712
10.01
9.697
9.914
14,720,429
+0.20(+2.08%)
Jan 31, 2008
9.704
9.933
9.540
9.712
20,804,816
+0.11(+1.11%)
Jan 30, 2008
9.674
9.918
9.579
9.605
14,840,474
-0.04(-0.44%)
Jan 29, 2008
9.701
9.773
9.422
9.647
16,359,778
-0.02(-0.16%)
Jan 28, 2008
9.712
9.773
9.556
9.663
14,780,791
+0.01(+0.08%)
Jan 25, 2008
9.975
9.998
9.544
9.655
14,784,549
-0.24(-2.47%)
Jan 24, 2008
10.21
10.21
9.819
9.899
16,502,560
-0.27(-2.63%)
Jan 23, 2008
9.594
10.30
9.491
10.17
22,051,796
+0.46(+4.76%)
Jan 22, 2008
9.247
9.888
9.247
9.704
19,695,376
+0.02(+0.16%)
Jan 21, 2008
9.857
9.998
9.613
9.689
0
+0.00(+0.00%)
Jan 18, 2008
9.857
9.998
9.613
9.689
22,730,266
-0.08(-0.86%)
Jan 17, 2008
10.18
10.34
9.739
9.773
16,033,581
-0.34(-3.36%)
Jan 16, 2008
9.704
10.26
9.663
10.11
21,537,030
+0.38(+3.88%)
Jan 15, 2008
9.746
9.842
9.586
9.735
17,539,814
-0.13(-1.32%)
Jan 14, 2008
10.15
10.15
9.804
9.865
16,522,578
-0.23(-2.27%)
Jan 11, 2008
10.23
10.33
9.975
10.09
17,117,328
-0.25(-2.40%)
Jan 10, 2008
9.991
10.47
9.899
10.34
23,119,896
+0.29(+2.92%)
Jan 09, 2008
9.746
10.07
9.655
10.05
23,694,222
+0.30(+3.05%)
Jan 08, 2008
9.827
9.865
9.640
9.750
17,957,394
-0.01(-0.08%)
Jan 07, 2008
9.746
9.872
9.693
9.758
13,914,664
+0.09(+0.91%)
Jan 04, 2008
9.781
9.830
9.582
9.670
15,917,931
-0.19(-1.90%)
Jan 03, 2008
9.850
9.995
9.834
9.857
15,869,118
+0.06(+0.62%)
Jan 02, 2008
10.17
10.19
9.769
9.796
16,756,297
-0.40(-3.89%)
Jan 01, 2008
10.28
10.33
10.12
10.19
0
+0.00(+0.00%)
Dec 31, 2007
10.28
10.33
10.12
10.19
11,853,939
-0.10(-0.96%)
Dec 28, 2007
10.26
10.44
10.21
10.29
10,814,307
+0.03(+0.30%)
Dec 27, 2007
10.20
10.35
10.19
10.26
9,342,483
-0.05(-0.52%)
Dec 26, 2007
10.44
10.44
10.19
10.32
9,059,376
-0.15(-1.46%)
Dec 24, 2007
10.29
10.48
10.24
10.47
4,977,221
+0.24(+2.35%)
Dec 21, 2007
10.19
10.26
10.04
10.23
24,051,576
+0.07(+0.71%)
Dec 20, 2007
9.930
10.17
9.930
10.15
21,793,474
+0.28(+2.82%)
Dec 19, 2007
9.968
9.987
9.819
9.876
14,935,179
-0.11(-1.11%)
Dec 18, 2007
9.872
10.06
9.846
9.987
20,372,450
+0.17(+1.71%)
Dec 17, 2007
10.16
10.17
9.777
9.819
21,236,986
-0.18(-1.83%)
Dec 14, 2007
9.922
10.11
9.922
10.00
19,534,780
+0.00(+0.00%)
Dec 13, 2007
9.865
10.04
9.766
10.00
19,310,288
+0.09(+0.92%)
Dec 12, 2007
10.31
10.31
9.735
9.911
27,404,560
-0.19(-1.89%)
Dec 11, 2007
10.55
10.55
9.930
10.10
43,799,740
-0.71(-6.60%)
Dec 10, 2007
10.93
11.03
10.70
10.81
14,791,902
-0.02(-0.18%)
Dec 07, 2007
10.86
10.95
10.81
10.83
13,096,412
+0.10(+0.92%)
Dec 06, 2007
10.78
10.88
10.62
10.73
13,215,506
-0.05(-0.42%)
Dec 05, 2007
10.88
10.96
10.69
10.78
14,097,549
-0.02(-0.14%)
Dec 04, 2007
10.94
11.09
10.80
10.80
14,292,932
-0.23(-2.08%)
Dec 03, 2007
11.03
11.20
10.88
11.02
13,418,013
+0.05(+0.49%)
Nov 30, 2007
10.90
11.14
10.89
10.97
14,859,139
+0.18(+1.66%)
Nov 29, 2007
10.88
10.91
10.67
10.79
10,703,450
-0.10(-0.91%)
Nov 28, 2007
10.68
10.97
10.65
10.89
14,767,521
+0.27(+2.51%)
Nov 27, 2007
10.72
10.74
10.43
10.62
14,585,055
-0.06(-0.57%)
Nov 26, 2007
10.69
10.93
10.67
10.69
12,203,963
+0.00(+0.00%)
Nov 23, 2007
10.86
10.89
10.62
10.69
6,696,609
-0.09(-0.81%)
Nov 21, 2007
10.68
10.88
10.68
10.77
10,552,620
-0.02(-0.18%)
Nov 20, 2007
10.80
10.97
10.65
10.79
14,916,954
-0.01(-0.11%)
Nov 19, 2007
10.84
10.89
10.69
10.80
15,026,994
-0.13(-1.19%)
Nov 16, 2007
10.66
10.97
10.61
10.93
17,310,642
+0.37(+3.47%)
Nov 15, 2007
10.67
10.99
10.49
10.57
12,896,827
-0.12(-1.14%)
Nov 14, 2007
10.70
10.85
10.66
10.69
10,112,283
+0.07(+0.68%)
Nov 13, 2007
10.26
10.64
10.24
10.62
11,827,705
+0.42(+4.16%)
Nov 12, 2007
10.15
10.69
10.15
10.19
15,839,218
+0.00(+0.00%)
Nov 09, 2007
10.28
10.56
10.17
10.19
12,548,461
-0.25(-2.38%)
Nov 08, 2007
10.44
10.57
10.20
10.44
11,509,517
+0.01(+0.11%)
Nov 07, 2007
10.47
10.65
10.41
10.43
10,712,978
-0.19(-1.83%)
Nov 06, 2007
10.69
10.77
10.38
10.62
11,021,115
-0.07(-0.64%)
Nov 05, 2007
10.71
10.88
10.59
10.69
9,919,057
-0.12(-1.09%)
Nov 02, 2007
10.78
10.89
10.59
10.81
9,533,140
+0.05(+0.46%)
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.