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
Radiant Logistics
(NY:
RLGT
)
5.290
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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
2.200
2.200
2.140
2.170
4,465
-0.06(-2.69%)
Nov 27, 2013
2.180
2.230
2.120
2.230
52,588
+0.03(+1.36%)
Nov 26, 2013
2.200
2.200
2.150
2.200
34,379
-0.01(-0.45%)
Nov 25, 2013
2.200
2.240
2.150
2.210
139,861
-0.04(-1.78%)
Nov 22, 2013
2.232
2.279
2.210
2.250
80,984
-0.03(-1.32%)
Nov 21, 2013
2.280
2.280
2.240
2.280
55,969
+0.01(+0.44%)
Nov 20, 2013
2.300
2.350
2.250
2.270
51,467
-0.03(-1.30%)
Nov 19, 2013
2.320
2.320
2.260
2.300
53,599
+0.00(+0.00%)
Nov 18, 2013
2.400
2.400
2.260
2.300
98,677
-0.06(-2.54%)
Nov 15, 2013
2.280
2.360
2.280
2.360
161,967
+0.04(+1.72%)
Nov 14, 2013
2.270
2.320
2.250
2.320
118,651
+0.10(+4.50%)
Nov 12, 2013
2.250
2.250
2.210
2.220
21,252
+0.00(+0.00%)
Nov 11, 2013
2.280
2.280
2.220
2.220
30,654
-0.06(-2.63%)
Nov 08, 2013
2.200
2.300
2.200
2.280
28,285
+0.06(+2.70%)
Nov 07, 2013
2.250
2.280
2.180
2.220
64,354
+0.00(+0.00%)
Nov 06, 2013
2.260
2.300
2.210
2.220
69,420
-0.05(-2.20%)
Nov 05, 2013
2.338
2.338
2.220
2.270
25,441
-0.02(-0.87%)
Nov 04, 2013
2.350
2.350
2.250
2.290
71,248
-0.03(-1.29%)
Nov 01, 2013
2.300
2.349
2.281
2.320
70,024
+0.06(+2.65%)
Oct 31, 2013
2.270
2.300
2.220
2.260
60,087
-0.02(-0.88%)
Oct 30, 2013
2.280
2.310
2.280
2.280
65,332
-0.02(-0.87%)
Oct 29, 2013
2.320
2.320
2.261
2.300
24,203
+0.00(+0.00%)
Oct 28, 2013
2.260
2.330
2.250
2.300
48,596
-0.06(-2.54%)
Oct 25, 2013
2.330
2.360
2.250
2.360
77,469
+0.04(+1.72%)
Oct 24, 2013
2.330
2.380
2.311
2.320
91,530
+0.00(+0.00%)
Oct 23, 2013
2.400
2.400
2.280
2.320
48,157
-0.04(-1.69%)
Oct 22, 2013
2.390
2.419
2.280
2.360
135,158
-0.03(-1.26%)
Oct 21, 2013
2.300
2.400
2.299
2.390
204,750
+0.11(+4.82%)
Oct 18, 2013
2.350
2.390
2.240
2.280
113,355
-0.06(-2.56%)
Oct 17, 2013
2.270
2.340
2.269
2.340
186,898
+0.07(+3.08%)
Oct 16, 2013
2.270
2.300
2.240
2.270
52,129
+0.00(+0.00%)
Oct 15, 2013
2.300
2.300
2.240
2.270
53,179
+0.02(+0.89%)
Oct 14, 2013
2.240
2.290
2.230
2.250
53,120
+0.03(+1.35%)
Oct 11, 2013
2.150
2.250
2.150
2.220
147,456
+0.02(+0.91%)
Oct 10, 2013
2.200
2.240
2.190
2.200
59,080
+0.07(+3.29%)
Oct 09, 2013
2.200
2.220
2.130
2.130
93,452
-0.07(-3.18%)
Oct 08, 2013
2.300
2.300
2.200
2.200
79,647
-0.05(-2.22%)
Oct 07, 2013
2.350
2.400
2.230
2.250
162,647
-0.10(-4.26%)
Oct 04, 2013
2.300
2.400
2.270
2.350
405,856
+0.09(+3.98%)
Oct 03, 2013
2.390
2.390
2.260
2.260
204,832
-0.13(-5.44%)
Oct 02, 2013
2.350
2.390
2.330
2.390
47,911
-0.01(-0.42%)
Oct 01, 2013
2.400
2.500
2.350
2.400
150,210
+0.20(+9.09%)
Sep 27, 2013
2.130
2.200
2.080
2.200
63,032
+0.07(+3.29%)
Sep 26, 2013
2.130
2.160
2.120
2.130
4,380
-0.01(-0.47%)
Sep 25, 2013
2.080
2.140
2.070
2.140
7,250
+0.04(+1.90%)
Sep 24, 2013
2.080
2.100
2.010
2.100
17,057
+0.03(+1.45%)
Sep 23, 2013
2.010
2.200
1.950
2.070
189,990
+0.01(+0.49%)
Sep 20, 2013
2.290
2.300
2.060
2.060
32,290
-0.22(-9.65%)
Sep 19, 2013
2.270
2.300
2.260
2.280
29,069
+0.01(+0.44%)
Sep 18, 2013
2.130
2.420
2.130
2.270
124,318
+0.11(+5.09%)
Sep 17, 2013
2.050
2.200
2.050
2.160
47,100
+0.05(+2.37%)
Sep 16, 2013
2.160
2.190
2.010
2.110
91,739
-0.05(-2.31%)
Sep 13, 2013
1.970
2.240
1.970
2.160
140,591
+0.19(+9.64%)
Sep 12, 2013
1.890
1.970
1.890
1.970
58,930
+0.05(+2.60%)
Sep 11, 2013
1.910
1.920
1.910
1.920
39,271
+0.01(+0.52%)
Sep 10, 2013
1.900
1.910
1.890
1.910
67,643
-0.01(-0.52%)
Sep 09, 2013
1.900
1.920
1.900
1.920
25,109
+0.00(+0.00%)
Sep 06, 2013
1.900
1.920
1.900
1.920
8,985
+0.00(+0.00%)
Sep 05, 2013
1.900
1.920
1.900
1.920
12,550
+0.00(+0.00%)
Sep 04, 2013
1.900
1.920
1.870
1.920
33,346
+0.07(+3.78%)
Sep 03, 2013
1.900
1.900
1.840
1.850
12,426
-0.01(-0.54%)
Aug 30, 2013
1.850
1.910
1.850
1.860
2,700
-0.02(-1.06%)
Aug 29, 2013
1.890
1.890
1.880
1.880
3,500
+0.06(+3.30%)
Aug 28, 2013
1.840
1.910
1.820
1.820
23,818
+0.01(+0.55%)
Aug 27, 2013
1.890
1.900
1.810
1.810
3,035
-0.08(-4.23%)
Aug 26, 2013
1.890
1.900
1.890
1.890
24,016
+0.01(+0.53%)
Aug 23, 2013
1.970
1.970
1.860
1.880
21,730
+0.02(+1.08%)
Aug 22, 2013
1.840
1.900
1.840
1.860
42,352
+0.04(+2.20%)
Aug 21, 2013
1.890
1.890
1.820
1.820
24,548
-0.05(-2.67%)
Aug 20, 2013
1.890
1.900
1.870
1.870
20,599
-0.03(-1.58%)
Aug 19, 2013
1.920
1.920
1.850
1.900
11,740
+0.01(+0.53%)
Aug 16, 2013
1.850
1.920
1.850
1.890
6,948
+0.02(+1.07%)
Aug 15, 2013
1.900
1.920
1.870
1.870
27,899
-0.05(-2.60%)
Aug 14, 2013
1.900
1.920
1.900
1.920
50,989
+0.04(+2.13%)
Aug 13, 2013
1.850
1.900
1.850
1.880
15,712
+0.03(+1.62%)
Aug 12, 2013
1.850
1.920
1.850
1.850
18,889
+0.01(+0.54%)
Aug 09, 2013
1.900
1.920
1.840
1.840
3,091
-0.01(-0.54%)
Aug 08, 2013
1.920
1.920
1.850
1.850
1,407
+0.01(+0.54%)
Aug 07, 2013
1.890
1.900
1.840
1.840
55,862
-0.03(-1.60%)
Aug 06, 2013
1.910
1.930
1.870
1.870
4,052
-0.07(-3.61%)
Aug 05, 2013
1.910
1.950
1.900
1.940
42,779
-0.01(-0.51%)
Aug 02, 2013
1.900
1.950
1.900
1.950
26,212
+0.00(+0.00%)
Aug 01, 2013
1.900
1.960
1.850
1.950
48,567
+0.09(+4.84%)
Jul 31, 2013
1.890
1.900
1.850
1.860
31,627
+0.01(+0.54%)
Jul 30, 2013
1.940
1.960
1.850
1.850
25,136
-0.05(-2.63%)
Jul 29, 2013
1.920
1.950
1.900
1.900
62,893
-0.01(-0.52%)
Jul 26, 2013
1.890
1.930
1.850
1.910
58,011
+0.04(+2.14%)
Jul 25, 2013
1.870
1.900
1.870
1.870
3,070
+0.02(+1.08%)
Jul 24, 2013
1.890
1.890
1.850
1.850
1,479
-0.02(-0.87%)
Jul 23, 2013
1.870
1.870
1.866
1.866
700
-0.02(-1.26%)
Jul 22, 2013
1.860
1.910
1.890
1.890
20,590
-0.01(-0.53%)
Jul 19, 2013
1.890
1.900
1.890
1.900
14,599
-0.01(-0.52%)
Jul 18, 2013
1.900
1.940
1.896
1.910
67,531
+0.06(+3.24%)
Jul 17, 2013
1.860
1.907
1.850
1.850
28,140
-0.03(-1.60%)
Jul 16, 2013
1.950
1.950
1.850
1.880
22,306
+0.03(+1.62%)
Jul 15, 2013
1.890
1.900
1.850
1.850
20,806
-0.05(-2.63%)
Jul 12, 2013
1.881
1.900
1.850
1.900
9,714
+0.00(+0.00%)
Jul 11, 2013
1.950
1.950
1.850
1.900
45,041
+0.03(+1.60%)
Jul 10, 2013
1.870
1.900
1.860
1.870
18,461
+0.00(+0.00%)
Jul 09, 2013
1.900
1.901
1.870
1.870
2,133
-0.05(-2.60%)
Jul 08, 2013
1.890
1.929
1.890
1.920
13,578
+0.05(+2.67%)
Jul 05, 2013
1.910
1.950
1.870
1.870
17,565
-0.07(-3.61%)
Jul 03, 2013
1.900
1.950
1.900
1.940
3,658
-0.01(-0.51%)
Jul 02, 2013
1.790
1.950
1.790
1.950
90,586
+0.01(+0.52%)
Jul 01, 2013
1.970
1.990
1.850
1.940
72,464
-0.01(-0.51%)
Jun 28, 2013
1.950
1.950
1.910
1.950
14,985
+0.01(+0.52%)
Jun 27, 2013
1.910
1.950
1.871
1.940
16,334
-0.01(-0.51%)
Jun 26, 2013
1.950
1.960
1.896
1.950
5,150
+0.00(+0.00%)
Jun 25, 2013
1.930
1.990
1.910
1.950
27,396
+0.00(+0.00%)
Jun 24, 2013
1.880
1.950
1.850
1.950
7,221
+0.03(+1.56%)
Jun 21, 2013
1.900
1.950
1.880
1.920
51,214
-0.03(-1.54%)
Jun 20, 2013
1.930
1.950
1.900
1.950
33,017
+0.01(+0.52%)
Jun 19, 2013
1.940
1.940
1.930
1.940
1,968
-0.02(-1.02%)
Jun 18, 2013
1.920
1.960
1.920
1.960
13,945
+0.06(+3.16%)
Jun 17, 2013
2.000
2.000
1.900
1.900
36,878
+0.00(+0.00%)
Jun 14, 2013
1.940
1.960
1.900
1.900
7,304
-0.06(-3.06%)
Jun 13, 2013
1.890
1.970
1.890
1.960
20,860
+0.00(+0.00%)
Jun 12, 2013
2.040
2.040
1.940
1.960
4,541
-0.01(-0.51%)
Jun 11, 2013
2.000
2.002
1.900
1.970
22,133
-0.03(-1.50%)
Jun 10, 2013
2.000
2.020
2.000
2.000
56,751
+0.07(+3.63%)
Jun 07, 2013
2.060
2.060
1.900
1.930
28,519
+0.03(+1.58%)
Jun 06, 2013
1.920
1.980
1.900
1.900
14,948
+0.00(+0.00%)
Jun 05, 2013
2.000
2.000
1.900
1.900
4,908
-0.04(-2.06%)
Jun 04, 2013
1.980
1.990
1.940
1.940
14,180
-0.04(-2.02%)
Jun 03, 2013
2.020
2.020
1.969
1.980
81,081
+0.05(+2.59%)
May 31, 2013
2.000
2.060
1.910
1.930
9,145
+0.04(+2.12%)
May 30, 2013
1.930
1.990
1.890
1.890
7,771
+0.00(+0.00%)
May 29, 2013
1.950
1.950
1.890
1.890
11,561
-0.05(-2.58%)
May 28, 2013
2.030
2.040
1.940
1.940
49,675
-0.04(-2.02%)
May 24, 2013
2.040
2.040
1.920
1.980
38,195
-0.06(-2.94%)
May 23, 2013
1.970
2.060
1.970
2.040
35,597
+0.01(+0.49%)
May 22, 2013
2.160
2.160
1.980
2.030
105,589
+0.05(+2.53%)
May 21, 2013
1.920
2.000
1.920
1.980
147,486
+0.10(+5.32%)
May 20, 2013
2.050
2.050
1.880
1.880
30,088
-0.10(-5.05%)
May 17, 2013
1.980
2.000
1.930
1.980
34,822
+0.02(+1.02%)
May 16, 2013
1.990
2.000
1.910
1.960
35,704
-0.02(-1.01%)
May 15, 2013
1.960
2.000
1.940
1.980
50,042
+0.03(+1.54%)
May 13, 2013
1.950
1.970
1.930
1.950
17,533
+0.00(+0.00%)
May 10, 2013
1.930
1.955
1.930
1.950
13,369
+0.00(+0.00%)
May 09, 2013
1.950
1.980
1.850
1.950
100,321
+0.00(+0.00%)
May 08, 2013
1.980
1.980
1.920
1.950
17,349
-0.02(-1.02%)
May 07, 2013
2.010
2.010
1.950
1.970
19,793
+0.01(+0.51%)
May 06, 2013
2.020
2.020
1.940
1.960
55,005
-0.04(-2.00%)
May 03, 2013
1.990
2.000
1.990
2.000
6,300
+0.00(+0.00%)
May 02, 2013
1.980
2.020
1.980
2.000
22,206
+0.04(+2.04%)
May 01, 2013
2.000
2.020
1.860
1.960
8,250
-0.06(-2.97%)
Apr 30, 2013
1.980
2.020
1.980
2.020
9,200
+0.01(+0.50%)
Apr 29, 2013
2.000
2.020
1.920
2.010
11,400
-0.01(-0.50%)
Apr 26, 2013
1.960
2.040
1.990
2.020
33,260
-0.02(-0.98%)
Apr 25, 2013
2.000
2.060
1.990
2.040
63,924
+0.05(+2.51%)
Apr 23, 2013
1.990
1.990
1.990
1.990
0
+0.06(+3.11%)
Apr 22, 2013
1.950
1.950
1.910
1.930
3,739
-0.02(-1.03%)
Apr 19, 2013
1.930
1.950
1.920
1.950
1,510
+0.05(+2.63%)
Apr 18, 2013
1.920
1.940
1.900
1.900
9,415
+0.00(+0.00%)
Apr 17, 2013
1.900
1.910
1.880
1.900
9,850
+0.00(+0.00%)
Apr 16, 2013
1.920
1.950
1.870
1.900
6,676
+0.01(+0.53%)
Apr 15, 2013
1.900
1.900
1.890
1.890
1,080
-0.01(-0.53%)
Apr 12, 2013
1.880
1.910
1.810
1.900
11,818
+0.09(+4.97%)
Apr 11, 2013
1.880
1.900
1.810
1.810
7,970
-0.08(-4.24%)
Apr 10, 2013
1.910
1.950
1.890
1.890
19,659
-0.01(-0.52%)
Apr 09, 2013
1.910
1.930
1.830
1.900
25,297
-0.03(-1.55%)
Apr 08, 2013
1.940
2.000
1.820
1.930
36,292
-0.01(-0.52%)
Apr 05, 2013
1.880
1.940
1.870
1.940
5,985
+0.02(+1.04%)
Apr 04, 2013
1.920
1.950
1.880
1.920
21,807
-0.03(-1.29%)
Apr 03, 2013
1.960
1.960
1.920
1.945
2,956
+0.01(+0.26%)
Apr 02, 2013
2.020
2.167
1.920
1.940
25,705
-0.06(-3.00%)
Apr 01, 2013
2.080
2.080
1.970
2.000
24,690
-0.10(-4.76%)
Mar 28, 2013
2.044
2.100
2.040
2.100
24,906
+0.04(+1.94%)
Mar 27, 2013
2.100
2.100
2.020
2.060
19,820
-0.03(-1.44%)
Mar 26, 2013
2.100
2.100
2.040
2.090
46,737
+0.16(+8.29%)
Mar 25, 2013
2.020
2.020
1.811
1.930
147,280
+0.05(+2.66%)
Mar 22, 2013
2.100
2.150
1.850
1.880
179,809
-0.15(-7.39%)
Mar 21, 2013
2.180
2.180
1.970
2.030
32,255
-0.15(-6.88%)
Mar 20, 2013
2.200
2.200
2.130
2.180
5,760
+0.06(+2.83%)
Mar 19, 2013
2.280
2.280
2.050
2.120
10,221
-0.03(-1.40%)
Mar 18, 2013
2.180
2.210
2.140
2.150
9,830
-0.05(-2.27%)
Mar 15, 2013
2.140
2.200
2.120
2.200
21,053
+0.06(+2.80%)
Mar 14, 2013
2.290
2.290
2.140
2.140
62,425
-0.06(-2.73%)
Mar 13, 2013
2.160
2.200
2.140
2.200
38,800
+0.07(+3.29%)
Mar 12, 2013
2.300
2.300
2.130
2.130
9,342
-0.03(-1.39%)
Mar 11, 2013
2.010
2.200
2.010
2.160
28,445
+0.04(+1.89%)
Mar 08, 2013
2.110
2.170
2.100
2.120
21,099
+0.02(+0.95%)
Mar 07, 2013
2.123
2.190
2.080
2.100
49,200
-0.04(-1.87%)
Mar 06, 2013
2.260
2.300
2.100
2.140
28,074
-0.10(-4.46%)
Mar 05, 2013
2.180
2.740
2.150
2.240
109,589
+0.07(+3.23%)
Mar 04, 2013
2.240
2.240
2.145
2.170
8,000
+0.02(+0.93%)
Mar 01, 2013
2.170
2.190
2.140
2.150
62,979
-0.01(-0.46%)
Feb 28, 2013
2.170
2.190
2.100
2.160
55,492
-0.04(-1.82%)
Feb 27, 2013
2.060
2.200
2.060
2.200
71,555
+0.15(+7.32%)
Feb 26, 2013
2.010
2.050
1.930
2.050
48,510
-0.10(-4.65%)
Feb 22, 2013
2.220
2.410
2.100
2.150
59,036
-0.03(-1.38%)
Feb 21, 2013
2.190
2.200
2.120
2.180
19,352
-0.01(-0.46%)
Feb 20, 2013
2.120
2.220
2.120
2.190
90,205
+0.04(+1.86%)
Feb 19, 2013
2.050
2.180
2.050
2.150
61,043
+0.13(+6.44%)
Feb 15, 2013
1.960
2.150
1.960
2.020
95,619
+0.07(+3.59%)
Feb 14, 2013
1.910
1.990
1.850
1.950
114,632
+0.03(+1.56%)
Feb 13, 2013
1.850
1.920
1.830
1.920
94,887
+0.08(+4.35%)
Feb 12, 2013
1.750
1.890
1.740
1.840
155,495
+0.05(+2.79%)
Feb 11, 2013
1.820
1.850
1.660
1.790
20,600
-0.05(-2.72%)
Feb 08, 2013
1.800
1.840
1.775
1.840
18,639
+0.04(+2.22%)
Feb 07, 2013
1.850
1.850
1.800
1.800
15,175
-0.04(-2.17%)
Feb 06, 2013
1.820
1.850
1.800
1.840
18,524
+0.01(+0.55%)
Feb 04, 2013
1.830
1.830
1.750
1.830
16,291
-0.02(-1.08%)
Feb 01, 2013
2.250
2.250
1.750
1.850
99,131
+0.05(+2.78%)
Jan 31, 2013
1.760
1.800
1.730
1.800
31,200
+0.02(+1.12%)
Jan 30, 2013
1.750
1.780
1.590
1.780
80,654
+0.01(+0.56%)
Jan 29, 2013
1.750
1.800
1.750
1.770
53,329
+0.02(+1.14%)
Jan 28, 2013
1.750
1.800
1.730
1.750
57,131
+0.00(+0.00%)
Jan 25, 2013
1.750
1.750
1.710
1.750
15,619
+0.00(+0.00%)
Jan 24, 2013
1.710
1.750
1.700
1.750
46,299
+0.02(+1.16%)
Jan 23, 2013
1.700
1.730
1.700
1.730
67,150
+0.02(+1.17%)
Jan 22, 2013
1.680
1.750
1.620
1.710
211,781
+0.05(+3.01%)
Jan 18, 2013
1.700
1.740
1.660
1.660
6,300
-0.04(-2.35%)
Jan 17, 2013
1.700
1.760
1.600
1.700
34,865
-0.02(-1.16%)
Jan 16, 2013
1.770
1.770
1.630
1.720
21,350
+0.09(+5.52%)
Jan 15, 2013
1.650
1.670
1.630
1.630
19,700
-0.04(-2.40%)
Jan 14, 2013
1.690
1.690
1.610
1.670
15,125
-0.02(-1.18%)
Jan 11, 2013
1.780
1.780
1.690
1.690
6,600
-0.02(-1.17%)
Jan 10, 2013
1.700
1.750
1.680
1.710
11,258
+0.01(+0.59%)
Jan 09, 2013
1.740
1.750
1.680
1.700
13,420
+0.00(+0.00%)
Jan 08, 2013
1.680
1.750
1.680
1.700
15,437
+0.03(+1.80%)
Jan 07, 2013
1.680
1.720
1.600
1.670
9,442
-0.03(-1.76%)
Jan 04, 2013
1.760
1.790
1.700
1.700
16,537
+0.00(+0.00%)
Jan 03, 2013
1.600
1.750
1.600
1.700
103,438
+0.10(+6.25%)
Jan 02, 2013
1.540
1.600
1.420
1.600
37,164
+0.18(+12.68%)
Dec 31, 2012
1.440
1.500
1.340
1.420
88,305
-0.02(-1.39%)
Dec 28, 2012
1.380
1.450
1.380
1.440
16,730
+0.03(+2.13%)
Dec 27, 2012
1.430
1.500
1.410
1.410
28,535
-0.01(-0.70%)
Dec 26, 2012
1.400
1.450
1.360
1.420
10,600
+0.04(+2.90%)
Dec 24, 2012
1.380
1.400
1.380
1.380
1,407
-0.02(-1.43%)
Dec 21, 2012
1.410
1.470
1.350
1.400
35,309
+0.01(+0.72%)
Dec 20, 2012
1.360
1.390
1.360
1.390
5,400
+0.04(+2.96%)
Dec 19, 2012
1.380
1.380
1.350
1.350
41,901
-0.01(-0.74%)
Dec 18, 2012
1.380
1.380
1.360
1.360
12,371
+0.01(+0.74%)
Dec 17, 2012
1.400
1.430
1.350
1.350
30,750
-0.04(-2.88%)
Dec 14, 2012
1.350
1.410
1.350
1.390
5,805
+0.02(+1.46%)
Dec 13, 2012
1.360
1.370
1.350
1.370
9,201
+0.02(+1.48%)
Dec 12, 2012
1.400
1.420
1.350
1.350
6,300
-0.03(-2.17%)
Dec 11, 2012
1.400
1.440
1.350
1.380
20,785
-0.01(-0.72%)
Dec 10, 2012
1.400
1.400
1.360
1.390
30,766
-0.03(-2.11%)
Dec 07, 2012
1.440
1.440
1.390
1.420
9,900
-0.03(-2.07%)
Dec 06, 2012
1.390
1.450
1.370
1.450
31,432
+0.06(+4.32%)
Dec 05, 2012
1.390
1.390
1.350
1.390
18,024
+0.00(+0.00%)
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.