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
Tal Education Group ADR
(NY:
TAL
)
11.43
-0.40 (-3.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2013
3.267
3.287
3.247
3.270
278,060
+0.00(+0.15%)
Nov 27, 2013
3.212
3.288
3.167
3.265
736,900
+0.04(+1.34%)
Nov 26, 2013
3.237
3.287
3.204
3.222
1,069,740
-0.01(-0.46%)
Nov 25, 2013
3.307
3.317
3.225
3.237
962,163
-0.05(-1.61%)
Nov 22, 2013
3.210
3.300
3.175
3.290
1,213,710
+0.07(+2.16%)
Nov 21, 2013
3.192
3.268
3.184
3.220
1,183,763
+0.03(+1.09%)
Nov 20, 2013
3.298
3.307
3.178
3.185
2,630,604
-0.12(-3.71%)
Nov 19, 2013
3.335
3.335
3.272
3.308
3,228,275
-0.00(-0.10%)
Nov 18, 2013
3.277
3.345
3.253
3.312
3,610,798
+0.07(+2.15%)
Nov 15, 2013
3.310
3.312
3.170
3.242
2,706,324
-0.05(-1.56%)
Nov 14, 2013
3.190
3.393
3.190
3.293
5,974,782
+0.15(+4.75%)
Nov 12, 2013
3.182
3.182
3.081
3.144
1,144,387
-0.02(-0.58%)
Nov 11, 2013
3.092
3.217
3.064
3.162
1,799,386
+0.09(+2.86%)
Nov 08, 2013
3.011
3.092
3.011
3.074
625,690
+0.06(+2.15%)
Nov 07, 2013
3.132
3.132
2.985
3.009
1,178,389
-0.10(-3.25%)
Nov 06, 2013
3.119
3.147
3.059
3.111
1,077,692
+0.02(+0.59%)
Nov 05, 2013
3.147
3.147
3.039
3.092
781,649
-0.04(-1.27%)
Nov 04, 2013
3.056
3.139
3.008
3.132
2,466,247
+0.08(+2.78%)
Nov 01, 2013
3.237
3.237
3.034
3.048
2,459,608
-0.14(-4.33%)
Oct 31, 2013
3.247
3.260
3.131
3.185
1,860,353
-0.07(-2.09%)
Oct 30, 2013
3.195
3.287
3.127
3.253
2,291,854
+0.07(+2.08%)
Oct 29, 2013
3.131
3.187
3.104
3.187
2,137,209
+0.09(+2.78%)
Oct 28, 2013
3.109
3.195
3.058
3.101
2,839,318
-0.00(-0.05%)
Oct 25, 2013
3.076
3.119
2.991
3.102
3,897,630
+0.04(+1.41%)
Oct 24, 2013
2.995
3.087
2.988
3.059
1,846,316
+0.06(+2.11%)
Oct 23, 2013
2.988
3.082
2.916
2.996
3,619,822
+0.08(+2.73%)
Oct 22, 2013
2.855
2.961
2.697
2.916
5,085,785
+0.27(+10.36%)
Oct 21, 2013
2.573
2.686
2.571
2.643
3,875,087
+0.08(+3.18%)
Oct 18, 2013
2.472
2.619
2.465
2.561
2,955,865
+0.09(+3.70%)
Oct 17, 2013
2.450
2.536
2.397
2.470
4,431,449
-0.01(-0.53%)
Oct 16, 2013
2.490
2.497
2.475
2.483
2,917,412
+0.00(+0.20%)
Oct 15, 2013
2.482
2.498
2.473
2.478
2,369,888
-0.01(-0.33%)
Oct 14, 2013
2.457
2.515
2.433
2.487
2,868,729
+0.01(+0.40%)
Oct 11, 2013
2.415
2.485
2.415
2.477
737,538
+0.06(+2.47%)
Oct 10, 2013
2.400
2.433
2.385
2.417
1,204,071
+0.03(+1.39%)
Oct 09, 2013
2.360
2.420
2.331
2.384
963,145
+0.02(+0.70%)
Oct 08, 2013
2.490
2.490
2.317
2.367
2,400,509
-0.12(-4.68%)
Oct 07, 2013
2.468
2.490
2.457
2.483
1,630,566
+0.01(+0.27%)
Oct 04, 2013
2.432
2.482
2.415
2.477
600,418
+0.04(+1.84%)
Oct 03, 2013
2.443
2.450
2.423
2.432
563,115
-0.01(-0.54%)
Oct 02, 2013
2.390
2.467
2.385
2.445
838,043
+0.03(+1.24%)
Oct 01, 2013
2.417
2.419
2.382
2.415
2,281,805
-0.07(-2.87%)
Sep 27, 2013
2.490
2.523
2.473
2.487
2,725,271
-0.01(-0.27%)
Sep 26, 2013
2.513
2.692
2.483
2.493
4,821,568
+0.02(+0.94%)
Sep 25, 2013
2.324
2.490
2.324
2.470
6,817,343
+0.15(+6.29%)
Sep 24, 2013
2.324
2.365
2.311
2.324
1,104,157
+0.00(+0.14%)
Sep 23, 2013
2.299
2.339
2.287
2.321
1,559,569
+0.06(+2.49%)
Sep 20, 2013
2.289
2.332
2.261
2.264
1,548,658
-0.03(-1.45%)
Sep 19, 2013
2.148
2.314
2.148
2.297
2,705,685
+0.14(+6.38%)
Sep 18, 2013
2.156
2.175
2.151
2.160
1,236,090
+0.01(+0.46%)
Sep 17, 2013
2.173
2.183
2.140
2.150
856,308
-0.02(-1.07%)
Sep 16, 2013
2.166
2.204
2.135
2.173
2,402,118
+0.02(+1.00%)
Sep 13, 2013
2.143
2.166
2.136
2.151
298,187
+0.01(+0.39%)
Sep 12, 2013
2.158
2.170
2.121
2.143
823,409
-0.01(-0.31%)
Sep 11, 2013
2.191
2.191
2.138
2.150
875,689
-0.04(-1.97%)
Sep 10, 2013
2.216
2.216
2.160
2.193
1,495,879
-0.02(-0.90%)
Sep 09, 2013
2.103
2.239
2.103
2.213
1,199,474
+0.12(+5.71%)
Sep 06, 2013
2.073
2.114
2.033
2.093
461,309
+0.03(+1.45%)
Sep 05, 2013
2.078
2.101
2.048
2.063
207,388
-0.02(-0.80%)
Sep 04, 2013
2.000
2.085
2.000
2.080
374,456
+0.08(+4.07%)
Sep 03, 2013
1.979
2.000
1.957
1.999
509,221
+0.02(+1.01%)
Aug 30, 2013
1.999
2.005
1.942
1.979
368,106
-0.03(-1.32%)
Aug 29, 2013
2.009
2.013
1.969
2.005
454,399
+0.00(+0.25%)
Aug 28, 2013
2.025
2.042
1.980
2.000
819,626
-0.04(-1.95%)
Aug 27, 2013
2.057
2.073
2.020
2.040
766,467
-0.02(-1.13%)
Aug 26, 2013
2.065
2.088
2.027
2.063
446,146
-0.02(-0.96%)
Aug 23, 2013
2.110
2.113
2.075
2.083
464,592
-0.04(-1.72%)
Aug 22, 2013
2.070
2.121
2.062
2.120
2,181,373
+0.06(+2.90%)
Aug 21, 2013
2.073
2.075
2.052
2.060
1,068,999
-0.01(-0.64%)
Aug 20, 2013
2.050
2.080
2.050
2.073
459,622
+0.02(+1.13%)
Aug 19, 2013
2.052
2.068
2.042
2.050
293,464
-0.02(-1.12%)
Aug 16, 2013
2.062
2.087
2.030
2.073
363,552
-0.00(-0.08%)
Aug 15, 2013
2.113
2.130
2.075
2.075
1,063,016
-0.07(-3.25%)
Aug 14, 2013
2.090
2.155
2.080
2.145
525,005
+0.04(+1.97%)
Aug 13, 2013
2.092
2.125
2.075
2.103
594,478
-0.00(-0.24%)
Aug 12, 2013
2.083
2.110
2.055
2.108
445,338
+0.02(+1.20%)
Aug 09, 2013
2.108
2.116
2.083
2.083
575,700
-0.01(-0.71%)
Aug 08, 2013
2.042
2.141
2.038
2.098
8,489,634
+0.04(+2.10%)
Aug 07, 2013
2.062
2.067
2.037
2.055
456,447
+0.00(+0.00%)
Aug 06, 2013
2.075
2.083
2.050
2.055
748,201
-0.01(-0.56%)
Aug 05, 2013
2.053
2.072
2.043
2.067
712,513
+0.03(+1.38%)
Aug 02, 2013
2.131
2.214
2.004
2.038
3,303,525
+0.04(+2.16%)
Aug 01, 2013
1.959
2.008
1.924
1.995
1,282,382
+0.04(+2.21%)
Jul 31, 2013
1.892
1.952
1.876
1.952
1,567,394
+0.04(+1.91%)
Jul 30, 2013
1.909
1.955
1.902
1.916
4,327,830
-0.01(-0.60%)
Jul 29, 2013
1.909
1.942
1.892
1.927
919,884
-0.03(-1.44%)
Jul 26, 2013
1.891
1.959
1.866
1.955
1,657,121
+0.07(+3.97%)
Jul 25, 2013
1.950
1.960
1.856
1.881
1,336,245
-0.08(-4.06%)
Jul 24, 2013
1.959
1.980
1.894
1.960
1,596,293
+0.03(+1.81%)
Jul 23, 2013
1.859
1.967
1.853
1.926
4,117,284
+0.11(+5.84%)
Jul 22, 2013
1.857
1.881
1.793
1.819
2,927,545
+0.04(+2.05%)
Jul 19, 2013
1.769
1.791
1.768
1.783
1,062,968
+0.00(+0.09%)
Jul 18, 2013
1.761
1.784
1.743
1.781
659,661
+0.01(+0.85%)
Jul 17, 2013
1.774
1.803
1.701
1.766
1,175,684
+0.01(+0.38%)
Jul 16, 2013
1.778
1.784
1.748
1.760
565,265
-0.03(-1.49%)
Jul 15, 2013
1.766
1.786
1.761
1.786
497,058
+0.02(+1.41%)
Jul 12, 2013
1.764
1.776
1.741
1.761
428,030
-0.01(-0.84%)
Jul 11, 2013
1.755
1.781
1.751
1.776
284,536
+0.02(+1.13%)
Jul 10, 2013
1.696
1.763
1.696
1.756
194,400
+0.05(+2.92%)
Jul 09, 2013
1.718
1.731
1.685
1.706
675,680
-0.01(-0.58%)
Jul 08, 2013
1.776
1.776
1.686
1.716
808,620
-0.05(-2.91%)
Jul 05, 2013
1.711
1.769
1.711
1.768
291,940
+0.06(+3.40%)
Jul 03, 2013
1.764
1.764
1.710
1.710
342,816
-0.05(-2.74%)
Jul 02, 2013
1.764
1.784
1.746
1.758
1,036,606
-0.02(-1.12%)
Jul 01, 2013
1.735
1.784
1.735
1.778
873,080
+0.04(+2.19%)
Jun 28, 2013
1.735
1.750
1.731
1.740
226,263
+0.04(+2.44%)
Jun 26, 2013
1.658
1.706
1.655
1.698
587,700
+0.04(+2.61%)
Jun 25, 2013
1.610
1.706
1.577
1.655
3,297,145
+0.04(+2.78%)
Jun 24, 2013
1.643
1.660
1.599
1.610
1,432,177
-0.05(-3.10%)
Jun 21, 2013
1.660
1.683
1.657
1.662
694,609
+0.00(+0.00%)
Jun 20, 2013
1.682
1.695
1.642
1.662
1,373,819
-0.03(-2.05%)
Jun 19, 2013
1.706
1.713
1.686
1.696
882,382
-0.01(-0.68%)
Jun 18, 2013
1.691
1.738
1.691
1.708
809,421
+0.01(+0.88%)
Jun 17, 2013
1.720
1.738
1.686
1.693
1,089,168
-0.02(-1.16%)
Jun 14, 2013
1.738
1.748
1.713
1.713
473,279
-0.01(-0.86%)
Jun 13, 2013
1.726
1.755
1.701
1.728
313,303
-0.01(-0.38%)
Jun 12, 2013
1.783
1.783
1.733
1.735
336,099
-0.04(-2.15%)
Jun 11, 2013
1.774
1.791
1.743
1.773
333,514
-0.01(-0.74%)
Jun 10, 2013
1.779
1.791
1.771
1.786
880,671
+0.02(+1.03%)
Jun 07, 2013
1.736
1.779
1.735
1.768
355,666
+0.03(+1.82%)
Jun 06, 2013
1.745
1.760
1.703
1.736
618,509
-0.01(-0.76%)
Jun 05, 2013
1.776
1.796
1.750
1.750
211,551
-0.03(-1.59%)
Jun 04, 2013
1.816
1.821
1.755
1.778
462,797
-0.02(-1.29%)
Jun 03, 2013
1.823
1.844
1.788
1.801
379,263
-0.00(-0.28%)
May 31, 2013
1.816
1.839
1.799
1.806
2,477,868
-0.02(-1.09%)
May 30, 2013
1.843
1.867
1.788
1.826
3,039,947
-0.02(-1.35%)
May 29, 2013
1.809
1.891
1.798
1.851
1,857,576
+0.04(+2.39%)
May 28, 2013
1.683
1.811
1.668
1.808
1,355,005
+0.09(+5.52%)
May 24, 2013
1.668
1.730
1.668
1.713
334,165
+0.04(+2.69%)
May 23, 2013
1.693
1.693
1.640
1.668
635,112
-0.03(-1.57%)
May 22, 2013
1.627
1.718
1.627
1.695
2,077,543
+0.07(+4.18%)
May 21, 2013
1.657
1.658
1.605
1.627
680,252
-0.03(-2.00%)
May 20, 2013
1.630
1.660
1.630
1.660
772,046
+0.02(+1.52%)
May 17, 2013
1.557
1.652
1.557
1.635
1,581,178
+0.07(+4.45%)
May 16, 2013
1.544
1.590
1.522
1.565
413,476
+0.02(+1.18%)
May 15, 2013
1.481
1.567
1.481
1.547
2,109,575
+0.03(+2.31%)
May 13, 2013
1.520
1.520
1.499
1.512
251,047
-0.01(-0.98%)
May 10, 2013
1.501
1.527
1.501
1.527
322,640
+0.01(+0.77%)
May 09, 2013
1.544
1.545
1.504
1.516
373,215
+0.00(+0.33%)
May 08, 2013
1.517
1.530
1.496
1.511
472,707
-0.02(-1.09%)
May 07, 2013
1.532
1.540
1.474
1.527
544,060
-0.01(-0.86%)
May 06, 2013
1.564
1.567
1.525
1.540
213,081
-0.02(-1.17%)
May 03, 2013
1.594
1.587
1.552
1.559
187,195
-0.03(-1.78%)
May 02, 2013
1.602
1.602
1.585
1.587
103,215
-0.02(-1.04%)
May 01, 2013
1.602
1.625
1.585
1.603
369,480
+0.00(+0.00%)
Apr 30, 2013
1.585
1.612
1.567
1.603
1,131,658
+0.01(+0.63%)
Apr 29, 2013
1.600
1.600
1.569
1.594
446,085
-0.01(-0.41%)
Apr 26, 2013
1.620
1.625
1.584
1.600
96,154
-0.02(-1.53%)
Apr 25, 2013
1.613
1.627
1.589
1.625
654,450
+0.02(+1.14%)
Apr 24, 2013
1.577
1.627
1.577
1.607
677,096
-0.02(-1.43%)
Apr 23, 2013
1.552
1.658
1.552
1.630
2,074,706
+0.09(+5.82%)
Apr 22, 2013
1.565
1.572
1.540
1.540
142,434
-0.02(-1.59%)
Apr 19, 2013
1.574
1.574
1.549
1.565
133,795
+0.00(+0.11%)
Apr 18, 2013
1.555
1.574
1.527
1.564
44,791
+0.01(+0.64%)
Apr 17, 2013
1.554
1.567
1.534
1.554
388,342
-0.00(-0.32%)
Apr 16, 2013
1.501
1.570
1.501
1.559
459,815
+0.02(+1.51%)
Apr 15, 2013
1.544
1.570
1.530
1.535
410,204
-0.01(-0.54%)
Apr 12, 2013
1.555
1.559
1.539
1.544
56,357
-0.00(-0.32%)
Apr 11, 2013
1.560
1.562
1.544
1.549
160,278
-0.01(-0.43%)
Apr 10, 2013
1.522
1.565
1.522
1.555
297,001
+0.04(+2.74%)
Apr 09, 2013
1.491
1.516
1.491
1.514
167,194
+0.01(+0.88%)
Apr 08, 2013
1.527
1.527
1.481
1.501
328,309
-0.01(-0.55%)
Apr 05, 2013
1.529
1.537
1.486
1.509
422,813
-0.03(-1.84%)
Apr 04, 2013
1.542
1.562
1.534
1.537
110,619
-0.00(-0.22%)
Apr 03, 2013
1.547
1.560
1.517
1.540
662,101
-0.00(-0.11%)
Apr 02, 2013
1.567
1.567
1.542
1.542
165,856
-0.02(-1.59%)
Apr 01, 2013
1.560
1.577
1.545
1.567
216,840
+0.01(+0.75%)
Mar 28, 2013
1.574
1.574
1.546
1.555
103,606
-0.02(-1.16%)
Mar 27, 2013
1.577
1.577
1.550
1.574
356,696
+0.00(+0.00%)
Mar 26, 2013
1.569
1.577
1.546
1.574
213,744
+0.01(+0.74%)
Mar 25, 2013
1.569
1.569
1.557
1.562
127,216
-0.01(-0.95%)
Mar 22, 2013
1.575
1.577
1.545
1.577
341,774
+0.00(+0.00%)
Mar 21, 2013
1.570
1.577
1.552
1.577
763,816
+0.01(+0.74%)
Mar 20, 2013
1.577
1.577
1.529
1.565
433,181
-0.00(-0.21%)
Mar 19, 2013
1.577
1.586
1.560
1.569
692,759
-0.00(-0.21%)
Mar 18, 2013
1.511
1.585
1.511
1.572
708,344
+0.03(+2.16%)
Mar 15, 2013
1.447
1.555
1.428
1.539
3,129,252
+0.12(+8.17%)
Mar 14, 2013
1.459
1.469
1.411
1.423
957,855
-0.05(-3.38%)
Mar 13, 2013
1.511
1.519
1.467
1.472
637,016
-0.05(-3.06%)
Mar 12, 2013
1.574
1.574
1.514
1.519
153,904
-0.06(-3.68%)
Mar 11, 2013
1.511
1.582
1.497
1.577
1,080,216
+0.07(+4.86%)
Mar 08, 2013
1.520
1.522
1.494
1.504
150,542
-0.01(-0.88%)
Mar 07, 2013
1.527
1.527
1.506
1.517
365,588
-0.00(-0.33%)
Mar 06, 2013
1.494
1.535
1.494
1.522
900,732
+0.05(+3.27%)
Mar 05, 2013
1.519
1.527
1.464
1.474
656,486
-0.03(-2.09%)
Mar 04, 2013
1.482
1.517
1.482
1.506
222,702
+0.03(+1.80%)
Mar 01, 2013
1.491
1.492
1.464
1.479
280,488
+0.00(+0.11%)
Feb 28, 2013
1.494
1.501
1.461
1.477
450,116
-0.03(-1.77%)
Feb 27, 2013
1.519
1.527
1.494
1.504
200,707
-0.02(-1.41%)
Feb 26, 2013
1.552
1.562
1.525
1.525
5,437,596
-0.01(-0.86%)
Feb 22, 2013
1.540
1.540
1.535
1.539
103,643
+0.00(+0.32%)
Feb 21, 2013
1.544
1.544
1.519
1.534
382,161
-0.05(-3.14%)
Feb 20, 2013
1.594
1.603
1.555
1.584
917,281
-0.01(-0.83%)
Feb 19, 2013
1.608
1.608
1.580
1.597
809,294
+0.01(+0.52%)
Feb 15, 2013
1.522
1.618
1.522
1.589
679,198
+0.05(+3.46%)
Feb 14, 2013
1.520
1.550
1.504
1.535
334,743
+0.01(+0.98%)
Feb 13, 2013
1.524
1.554
1.501
1.520
285,843
-0.01(-0.76%)
Feb 12, 2013
1.507
1.537
1.494
1.532
322,658
+0.04(+2.67%)
Feb 11, 2013
1.519
1.519
1.474
1.492
373,462
-0.03(-1.96%)
Feb 08, 2013
1.557
1.559
1.506
1.522
649,878
-0.04(-2.45%)
Feb 07, 2013
1.496
1.592
1.491
1.560
1,745,179
+0.06(+3.98%)
Feb 06, 2013
1.436
1.519
1.436
1.501
1,360,108
+0.09(+6.73%)
Feb 04, 2013
1.414
1.414
1.386
1.406
792,269
-0.01(-0.59%)
Feb 01, 2013
1.369
1.414
1.361
1.414
1,816,706
+0.05(+3.40%)
Jan 31, 2013
1.421
1.421
1.355
1.368
784,329
-0.04(-3.17%)
Jan 30, 2013
1.424
1.436
1.408
1.413
1,584,588
-0.01(-0.47%)
Jan 29, 2013
1.396
1.444
1.388
1.419
1,272,929
+0.02(+1.30%)
Jan 28, 2013
1.436
1.454
1.396
1.401
3,599,731
-0.04(-2.65%)
Jan 25, 2013
1.449
1.467
1.419
1.439
2,409,829
-0.00(-0.23%)
Jan 24, 2013
1.428
1.456
1.428
1.442
2,989,084
+0.02(+1.16%)
Jan 23, 2013
1.469
1.472
1.419
1.426
6,852,646
-0.04(-2.72%)
Jan 22, 2013
1.535
1.557
1.429
1.466
6,248,969
-0.08(-4.95%)
Jan 18, 2013
1.550
1.580
1.537
1.542
1,281,074
-0.01(-0.54%)
Jan 17, 2013
1.575
1.579
1.534
1.550
1,429,340
-0.02(-1.37%)
Jan 16, 2013
1.560
1.580
1.550
1.572
1,772,542
+0.02(+1.28%)
Jan 15, 2013
1.544
1.561
1.535
1.552
3,662,704
+0.01(+0.86%)
Jan 14, 2013
1.540
1.541
1.522
1.539
2,055,247
+0.00(+0.22%)
Jan 11, 2013
1.535
1.547
1.523
1.535
2,166,162
+0.01(+0.43%)
Jan 10, 2013
1.529
1.537
1.494
1.529
1,085,246
-0.00(-0.22%)
Jan 09, 2013
1.511
1.535
1.511
1.532
893,497
+0.02(+1.21%)
Jan 08, 2013
1.514
1.527
1.497
1.514
727,441
+0.00(+0.00%)
Jan 07, 2013
1.544
1.544
1.511
1.514
1,019,081
-0.02(-1.30%)
Jan 04, 2013
1.569
1.569
1.524
1.534
318,502
-0.01(-0.96%)
Jan 03, 2013
1.572
1.572
1.542
1.549
858,995
-0.01(-0.74%)
Jan 02, 2013
1.575
1.594
1.552
1.560
834,976
-0.03(-2.08%)
Dec 31, 2012
1.534
1.602
1.524
1.594
2,248,683
+0.05(+3.23%)
Dec 28, 2012
1.544
1.544
1.532
1.544
695,874
-0.00(-0.11%)
Dec 27, 2012
1.544
1.564
1.525
1.545
184,237
-0.01(-0.53%)
Dec 26, 2012
1.577
1.608
1.514
1.554
1,812,447
-0.03(-1.78%)
Dec 24, 2012
1.617
1.617
1.582
1.582
45,845
-0.03(-1.95%)
Dec 21, 2012
1.577
1.620
1.560
1.613
351,425
+0.05(+3.08%)
Dec 20, 2012
1.569
1.577
1.562
1.565
97,871
+0.00(+0.32%)
Dec 19, 2012
1.592
1.592
1.554
1.560
289,458
-0.02(-1.36%)
Dec 18, 2012
1.577
1.640
1.565
1.582
370,016
+0.02(+1.06%)
Dec 17, 2012
1.544
1.590
1.544
1.565
385,360
+0.03(+1.84%)
Dec 14, 2012
1.462
1.540
1.462
1.537
581,357
+0.06(+4.16%)
Dec 13, 2012
1.461
1.484
1.449
1.476
283,940
+0.02(+1.48%)
Dec 12, 2012
1.452
1.479
1.439
1.454
660,264
+0.01(+0.69%)
Dec 11, 2012
1.464
1.477
1.444
1.444
116,462
-0.00(-0.23%)
Dec 10, 2012
1.466
1.477
1.421
1.447
674,728
-0.01(-1.02%)
Dec 07, 2012
1.431
1.474
1.401
1.462
1,083,053
+0.05(+3.28%)
Dec 06, 2012
1.431
1.433
1.401
1.416
580,899
-0.00(-0.12%)
Dec 05, 2012
1.423
1.467
1.399
1.418
730,749
-0.07(-4.90%)
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.