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
S&P 500 Bull 3X Direxion
(NY:
SPXL
)
137.97
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Nov 30, 2010
4.488
4.619
4.465
4.536
20,847,526
-0.09(-1.88%)
Nov 29, 2010
4.552
4.658
4.459
4.623
25,224,808
+0.03(+0.55%)
Nov 26, 2010
4.630
4.702
4.598
4.598
7,265,405
-0.15(-3.11%)
Nov 24, 2010
4.623
4.745
4.745
4.745
15,541,542
+0.21(+4.72%)
Nov 23, 2010
4.578
4.601
4.484
4.531
31,712,586
-0.21(-4.40%)
Nov 22, 2010
4.678
4.744
4.575
4.740
23,579,610
+0.00(+0.01%)
Nov 19, 2010
4.690
4.746
4.617
4.740
14,956,045
+0.04(+0.84%)
Nov 18, 2010
4.629
4.745
4.629
4.700
26,571,506
+0.20(+4.41%)
Nov 17, 2010
4.497
4.554
4.455
4.501
20,892,920
+0.02(+0.43%)
Nov 16, 2010
4.621
4.643
4.418
4.482
39,315,492
-0.22(-4.70%)
Nov 15, 2010
4.767
4.828
4.703
4.703
22,545,500
-0.02(-0.39%)
Nov 12, 2010
4.811
4.870
4.660
4.722
24,384,048
-0.19(-3.88%)
Nov 11, 2010
4.829
4.929
4.787
4.912
17,074,040
-0.04(-0.81%)
Nov 10, 2010
4.879
4.959
4.778
4.952
15,378,082
+0.07(+1.34%)
Nov 09, 2010
5.044
5.060
4.831
4.887
23,844,476
-0.12(-2.34%)
Nov 08, 2010
4.980
5.020
4.930
5.004
13,224,855
-0.02(-0.44%)
Nov 05, 2010
4.979
5.049
4.959
5.026
25,610,274
+0.07(+1.41%)
Nov 04, 2010
4.843
4.973
4.839
4.956
24,116,542
+0.25(+5.37%)
Nov 03, 2010
4.672
4.707
4.527
4.704
28,024,990
+0.06(+1.28%)
Nov 02, 2010
4.638
4.677
4.598
4.645
17,154,862
+0.11(+2.37%)
Nov 01, 2010
4.599
4.677
4.461
4.537
23,085,044
+0.00(+0.00%)
Oct 29, 2010
4.499
4.556
4.485
4.537
19,131,112
+0.02(+0.37%)
Oct 28, 2010
4.592
4.600
4.454
4.520
21,927,994
+0.00(+0.10%)
Oct 27, 2010
4.449
4.528
4.388
4.515
25,484,618
-0.03(-0.69%)
Oct 25, 2010
4.585
4.662
4.536
4.546
23,880,008
+0.04(+0.98%)
Oct 22, 2010
4.487
4.516
4.456
4.502
16,504,320
+0.03(+0.72%)
Oct 21, 2010
4.503
4.578
4.364
4.470
40,973,880
+0.03(+0.66%)
Oct 20, 2010
4.345
4.503
4.328
4.441
28,116,584
+0.13(+2.96%)
Oct 19, 2010
4.368
4.444
4.234
4.313
40,758,668
-0.15(-3.38%)
Oct 18, 2010
4.441
4.535
4.415
4.464
17,114,406
+0.03(+0.62%)
Oct 15, 2010
4.503
4.508
4.335
4.436
30,151,264
+0.02(+0.44%)
Oct 14, 2010
4.452
4.473
4.329
4.417
31,930,628
-0.04(-0.93%)
Oct 13, 2010
4.440
4.531
4.405
4.458
21,066,244
+0.09(+2.15%)
Oct 12, 2010
4.279
4.398
4.204
4.364
31,764,166
+0.04(+1.00%)
Oct 11, 2010
4.327
4.354
4.279
4.321
17,904,014
+0.02(+0.39%)
Oct 08, 2010
4.304
4.340
4.201
4.304
29,815,908
+0.07(+1.76%)
Oct 07, 2010
4.300
4.302
4.153
4.230
21,417
-0.01(-0.34%)
Oct 06, 2010
4.251
4.281
4.193
4.244
25,859,690
-0.01(-0.19%)
Oct 05, 2010
4.124
4.281
4.107
4.252
7,797
+0.24(+5.98%)
Oct 04, 2010
4.090
4.130
3.951
4.012
30,894,816
-0.09(-2.26%)
Oct 01, 2010
4.105
4.161
4.035
4.105
41,807,620
+0.05(+1.14%)
Sep 30, 2010
4.157
4.230
4.000
4.059
53,383,756
-0.03(-0.66%)
Sep 29, 2010
4.077
4.136
4.041
4.086
39,487,752
-0.03(-0.67%)
Sep 28, 2010
4.081
4.143
3.945
4.114
53,946,772
+0.05(+1.25%)
Sep 27, 2010
4.123
4.134
4.050
4.063
23,993,304
-0.04(-1.05%)
Sep 24, 2010
4.004
4.121
3.995
4.106
27,752,364
+0.23(+5.99%)
Sep 23, 2010
3.866
3.998
3.844
3.874
10,396
-0.10(-2.41%)
Sep 22, 2010
4.013
4.078
3.935
3.970
31,810,366
-0.07(-1.75%)
Sep 21, 2010
4.080
4.130
3.993
4.041
2,599
-0.02(-0.59%)
Sep 20, 2010
3.929
4.090
3.901
4.064
26,935,036
+0.18(+4.59%)
Sep 17, 2010
3.886
3.950
3.853
3.886
32,449,614
+0.00(+0.04%)
Sep 15, 2010
3.807
3.898
3.773
3.884
30,668,092
+0.04(+1.12%)
Sep 14, 2010
3.823
3.906
3.780
3.841
3,898
-0.01(-0.14%)
Sep 13, 2010
3.826
3.866
3.790
3.847
40,835,032
+0.13(+3.46%)
Sep 10, 2010
3.682
3.730
3.660
3.718
27,649,816
+0.06(+1.53%)
Sep 09, 2010
3.738
3.744
3.633
3.662
5,198
+0.05(+1.30%)
Sep 08, 2010
3.563
3.659
3.560
3.615
40,286
+0.07(+1.91%)
Sep 07, 2010
3.614
3.631
3.535
3.547
92,269
-0.12(-3.27%)
Sep 03, 2010
3.639
3.684
3.581
3.667
40,942,624
+0.14(+3.90%)
Sep 02, 2010
3.452
3.533
3.433
3.530
14,152
+0.10(+2.92%)
Sep 01, 2010
3.279
3.443
3.272
3.430
49,424,900
+0.28(+8.95%)
Aug 31, 2010
3.139
3.209
3.074
3.148
481,713
-0.00(-0.05%)
Aug 30, 2010
3.266
3.300
3.149
3.149
51,498,020
-0.14(-4.32%)
Aug 27, 2010
3.292
3.302
3.060
3.292
66,681,764
+0.15(+4.72%)
Aug 26, 2010
3.255
3.267
3.113
3.143
55,816
-0.06(-1.94%)
Aug 25, 2010
3.113
3.242
3.051
3.206
40,936
+0.03(+1.04%)
Aug 24, 2010
3.204
3.249
3.114
3.173
27,291
-0.15(-4.41%)
Aug 23, 2010
3.409
3.459
3.314
3.319
50,081,964
-0.04(-1.24%)
Aug 20, 2010
3.360
3.376
3.284
3.360
46,252,936
-0.03(-0.95%)
Aug 19, 2010
3.520
3.549
3.350
3.393
1,559
-0.18(-5.14%)
Aug 18, 2010
3.549
3.633
3.487
3.577
7,147
+0.03(+0.71%)
Aug 17, 2010
3.513
3.627
3.483
3.551
18,194
+0.13(+3.78%)
Aug 16, 2010
3.355
3.456
3.320
3.422
38,365,656
+0.00(+0.05%)
Aug 13, 2010
3.420
3.487
3.415
3.420
36,980,168
-0.04(-1.11%)
Aug 12, 2010
3.360
3.494
3.355
3.459
40,294,408
-0.06(-1.68%)
Aug 11, 2010
3.660
3.660
3.503
3.518
153,934
-0.32(-8.32%)
Aug 10, 2010
3.816
3.904
3.742
3.837
9,097
-0.08(-1.97%)
Aug 09, 2010
3.910
3.933
3.844
3.914
21,805,534
+0.07(+1.70%)
Aug 06, 2010
3.849
3.873
3.701
3.849
41,224,244
-0.05(-1.24%)
Aug 05, 2010
3.837
3.902
3.817
3.897
27,429,472
-0.01(-0.28%)
Aug 04, 2010
3.860
3.923
3.824
3.908
3,898
+0.08(+2.15%)
Aug 03, 2010
3.856
3.887
3.787
3.826
9,097
-0.05(-1.41%)
Aug 02, 2010
3.817
3.919
3.770
3.881
39,255,436
+0.23(+6.40%)
Jul 30, 2010
3.647
3.697
3.507
3.647
40,468,656
+0.01(+0.20%)
Jul 29, 2010
3.766
3.790
3.548
3.640
3,898
-0.06(-1.52%)
Jul 28, 2010
3.749
3.784
3.656
3.696
85,317
-0.08(-2.00%)
Jul 27, 2010
3.847
3.859
3.730
3.771
3,898
-0.02(-0.41%)
Jul 26, 2010
3.682
3.796
3.652
3.787
41,002,432
+0.12(+3.29%)
Jul 23, 2010
3.541
3.677
3.513
3.666
46,034,528
+0.10(+2.86%)
Jul 22, 2010
3.462
3.607
3.460
3.564
10,396
+0.22(+6.68%)
Jul 21, 2010
3.533
3.537
3.300
3.341
68,087,240
-0.14(-3.94%)
Jul 20, 2010
3.224
3.487
3.216
3.478
6,497
+0.12(+3.43%)
Jul 19, 2010
3.338
3.390
3.256
3.363
42,068,536
+0.06(+1.86%)
Jul 16, 2010
3.301
3.551
3.282
3.301
65,537,568
-0.23(-6.45%)
Jul 15, 2010
3.596
3.637
3.452
3.529
65,361,356
-0.07(-1.92%)
Jul 14, 2010
3.573
3.643
3.526
3.598
51,983
-0.00(-0.13%)
Jul 13, 2010
3.547
3.644
3.530
3.603
39,273
+0.20(+5.76%)
Jul 12, 2010
3.406
3.471
3.358
3.406
44,207,484
-0.03(-0.85%)
Jul 09, 2010
3.436
3.440
3.340
3.436
51,288,284
+0.08(+2.38%)
Jul 08, 2010
3.347
3.386
3.248
3.356
46,784
+0.09(+2.85%)
Jul 07, 2010
2.998
3.272
2.992
3.263
58,777,164
+0.29(+9.62%)
Jul 06, 2010
3.056
3.119
2.896
2.976
41,586
+0.04(+1.47%)
Jul 02, 2010
2.933
3.038
2.881
2.933
77,784,048
-0.05(-1.63%)
Jul 01, 2010
3.019
3.046
2.834
2.982
108,513,960
-0.03(-0.90%)
Jun 30, 2010
3.086
3.177
2.995
3.009
97,624
-0.08(-2.44%)
Jun 29, 2010
3.292
3.295
3.049
3.084
271,325
-0.39(-11.17%)
Jun 25, 2010
3.472
3.522
3.365
3.472
79,205,976
+0.05(+1.37%)
Jun 24, 2010
3.559
3.570
3.402
3.425
69,797,520
-0.18(-5.01%)
Jun 23, 2010
3.651
3.690
3.530
3.606
65,941,100
-0.04(-0.98%)
Jun 22, 2010
3.837
3.890
3.627
3.642
27,421
-0.19(-5.04%)
Jun 21, 2010
4.025
4.035
3.778
3.835
60,941,204
-0.05(-1.17%)
Jun 18, 2010
3.881
3.922
3.844
3.881
39,195,464
+0.01(+0.28%)
Jun 17, 2010
3.900
3.901
3.760
3.870
35,088
+0.01(+0.28%)
Jun 16, 2010
3.812
3.911
3.784
3.859
54,625,240
-0.01(-0.16%)
Jun 15, 2010
3.699
3.880
3.681
3.865
44,510
+0.24(+6.74%)
Jun 14, 2010
3.724
3.784
3.612
3.621
51,975,968
-0.01(-0.21%)
Jun 11, 2010
3.482
3.641
3.471
3.629
45,098,744
+0.05(+1.40%)
Jun 10, 2010
3.455
3.586
3.440
3.579
18,194
+0.29(+8.97%)
Jun 09, 2010
3.394
3.498
3.249
3.284
78,377,680
-0.04(-1.07%)
Jun 08, 2010
3.249
3.350
3.155
3.320
72,126
+0.08(+2.45%)
Jun 07, 2010
3.412
3.450
3.233
3.240
62,304,976
-0.15(-4.36%)
Jun 04, 2010
3.388
3.636
3.339
3.388
85,687,728
-0.38(-10.20%)
Jun 03, 2010
3.770
3.804
3.660
3.773
53,240,584
+0.05(+1.34%)
Jun 02, 2010
3.512
3.726
3.463
3.723
30,228
+0.27(+7.85%)
Jun 01, 2010
3.545
3.706
3.442
3.452
25,991
-0.21(-5.72%)
May 28, 2010
3.661
3.781
3.595
3.661
79,292,216
-0.12(-3.29%)
May 27, 2010
3.640
3.798
3.600
3.786
63,684,956
+0.35(+10.03%)
May 26, 2010
3.569
3.665
3.410
3.441
65,628
-0.05(-1.46%)
May 25, 2010
3.232
3.499
3.160
3.492
352,639
+0.01(+0.18%)
May 24, 2010
3.573
3.654
3.477
3.486
82,482,416
-0.13(-3.49%)
May 21, 2010
3.312
3.653
3.287
3.612
147,230,848
+0.14(+4.01%)
May 20, 2010
3.523
3.715
3.466
3.473
75,713
-0.45(-11.45%)
May 19, 2010
3.929
4.037
3.770
3.922
112,875,336
-0.08(-1.95%)
May 18, 2010
4.271
4.309
3.953
4.000
50,592
-0.17(-4.06%)
May 17, 2010
4.194
4.235
3.924
4.169
75,821,808
+0.01(+0.18%)
May 14, 2010
4.161
4.328
4.044
4.161
92,501,728
-0.25(-5.57%)
May 13, 2010
4.538
4.603
4.388
4.407
4,548
-0.16(-3.50%)
May 12, 2010
4.434
4.585
4.409
4.567
49,221,544
+0.19(+4.36%)
May 11, 2010
4.480
4.545
4.348
4.376
66,941
-0.03(-0.61%)
May 10, 2010
4.322
4.416
4.277
4.403
85,570,440
+0.52(+13.46%)
May 07, 2010
4.040
4.176
3.714
3.881
108,898,456
+0.22(+5.95%)
May 06, 2010
4.475
4.564
3.201
3.663
52,372
-0.80(-18.00%)
May 05, 2010
4.546
4.665
4.461
4.467
71,379,232
-0.17(-3.67%)
May 04, 2010
4.821
4.825
4.562
4.637
28,590
-0.36(-7.12%)
May 03, 2010
4.872
5.029
4.852
4.992
44,316,648
+0.18(+3.78%)
Apr 30, 2010
5.067
5.082
4.803
4.810
72,459,920
-0.25(-4.93%)
Apr 29, 2010
4.971
5.094
4.963
5.060
46,506,420
+0.18(+3.77%)
Apr 28, 2010
4.855
4.915
4.752
4.876
96,623,216
+0.10(+2.11%)
Apr 27, 2010
5.056
5.136
4.751
4.775
22,157
-0.37(-7.10%)
Apr 26, 2010
5.208
5.240
5.126
5.141
45,944,520
-0.05(-1.00%)
Apr 23, 2010
5.086
5.205
5.047
5.192
53,781,036
+0.10(+2.01%)
Apr 22, 2010
4.931
5.112
4.848
5.090
64,212,808
+0.05(+0.95%)
Apr 21, 2010
5.066
5.102
4.957
5.042
48,442,316
-0.01(-0.27%)
Apr 20, 2010
5.015
5.067
4.965
5.056
6,952
+0.13(+2.74%)
Apr 19, 2010
4.837
4.933
4.760
4.922
61,018,268
+0.04(+0.83%)
Apr 16, 2010
5.071
5.093
4.802
4.881
98,415,896
-0.24(-4.68%)
Apr 15, 2010
5.079
5.150
5.073
5.121
31,697,330
+0.02(+0.38%)
Apr 14, 2010
4.992
5.105
4.969
5.102
32,848,390
+0.17(+3.37%)
Apr 13, 2010
4.913
4.959
4.834
4.935
34,172,840
+0.01(+0.16%)
Apr 12, 2010
4.916
4.959
4.899
4.928
34,733,084
+0.03(+0.69%)
Apr 09, 2010
4.836
4.903
4.805
4.894
38,496,124
+0.09(+1.87%)
Apr 08, 2010
4.707
4.825
4.662
4.804
47,878,940
+0.04(+0.94%)
Apr 07, 2010
4.816
4.845
4.694
4.759
69,218,928
-0.08(-1.73%)
Apr 06, 2010
4.766
4.869
4.749
4.843
38,312,376
+0.04(+0.78%)
Apr 05, 2010
4.735
4.812
4.696
4.805
30,047,428
+0.13(+2.68%)
Apr 01, 2010
4.668
4.680
4.680
4.680
161,758,128
+0.10(+2.18%)
Mar 31, 2010
4.572
4.647
4.538
4.580
44,914,008
-0.05(-1.01%)
Mar 30, 2010
4.633
4.678
4.568
4.627
41,333,576
+0.01(+0.25%)
Mar 29, 2010
4.599
4.640
4.575
4.615
37,177,572
+0.08(+1.70%)
Mar 26, 2010
4.559
4.624
4.471
4.538
68,632,184
+0.00(+0.10%)
Mar 25, 2010
4.656
4.708
4.521
4.534
60,988,272
-0.03(-0.62%)
Mar 24, 2010
4.579
4.625
4.541
4.562
56,951,652
-0.07(-1.58%)
Mar 23, 2010
4.559
4.644
4.513
4.635
50,924,948
-0.00(-0.10%)
Mar 22, 2010
4.481
4.668
4.475
4.640
47,134,436
+0.09(+1.91%)
Mar 19, 2010
4.670
4.682
4.512
4.553
48,484,372
-0.08(-1.66%)
Mar 18, 2010
4.659
4.677
4.591
4.630
42,958,824
-0.03(-0.58%)
Mar 17, 2010
4.616
4.700
4.608
4.657
41,051,920
+0.09(+1.87%)
Mar 16, 2010
4.498
4.582
4.462
4.571
50,830,080
+0.12(+2.68%)
Mar 15, 2010
4.385
4.469
4.376
4.452
49,706,428
-0.01(-0.19%)
Mar 12, 2010
4.515
4.520
4.421
4.461
52,993,872
+0.01(+0.26%)
Mar 11, 2010
4.377
4.458
4.331
4.449
42,063,104
+0.05(+1.12%)
Mar 10, 2010
4.351
4.434
4.338
4.400
52,399,304
+0.06(+1.40%)
Mar 09, 2010
4.273
4.401
4.272
4.339
47,254,480
+0.02(+0.55%)
Mar 08, 2010
4.320
4.345
4.295
4.315
29,804,978
+0.01(+0.13%)
Mar 05, 2010
4.221
4.322
4.184
4.310
43,890,764
+0.17(+4.22%)
Mar 04, 2010
4.121
4.152
4.070
4.135
39,083,076
+0.03(+0.83%)
Mar 03, 2010
4.129
4.178
4.076
4.101
58,326,212
+0.01(+0.26%)
Mar 02, 2010
4.107
4.149
4.071
4.091
47,947,868
+0.04(+1.01%)
Mar 01, 2010
3.982
4.066
3.976
4.050
45,517,780
+0.13(+3.20%)
Feb 26, 2010
3.931
3.961
3.855
3.924
52,794,684
+0.00(+0.13%)
Feb 25, 2010
3.763
3.925
3.730
3.919
84,805,200
-0.01(-0.28%)
Feb 24, 2010
3.860
3.946
3.831
3.930
57,050,900
+0.10(+2.61%)
Feb 23, 2010
3.944
3.976
3.797
3.830
78,366,040
-0.14(-3.62%)
Feb 22, 2010
4.024
4.026
3.947
3.974
48,243,744
-0.01(-0.17%)
Feb 19, 2010
3.919
4.021
3.894
3.981
55,578,676
+0.03(+0.78%)
Feb 18, 2010
3.860
3.973
3.859
3.951
56,140,688
+0.07(+1.81%)
Feb 17, 2010
3.875
3.897
3.830
3.880
73,299,752
+0.06(+1.48%)
Feb 16, 2010
3.735
3.836
3.694
3.824
58,763,000
+0.17(+4.77%)
Feb 12, 2010
3.537
3.650
3.650
3.650
290,665,600
+0.00(+0.03%)
Feb 11, 2010
3.530
3.662
3.461
3.649
92,096,544
+0.12(+3.33%)
Feb 10, 2010
3.540
3.594
3.443
3.531
98,287,200
-0.02(-0.63%)
Feb 09, 2010
3.547
3.643
3.463
3.553
151,626,448
+0.13(+3.80%)
Feb 08, 2010
3.503
3.568
3.420
3.423
102,533,616
-0.08(-2.26%)
Feb 05, 2010
3.490
3.524
3.292
3.503
161,327,680
+0.02(+0.49%)
Feb 04, 2010
3.747
3.753
3.480
3.486
118,733,952
-0.36(-9.29%)
Feb 03, 2010
3.849
3.904
3.807
3.843
68,197,720
-0.06(-1.50%)
Feb 02, 2010
3.787
3.921
3.742
3.901
72,461,456
+0.20(+5.34%)
Feb 01, 2010
3.670
3.762
3.661
3.704
72,821,712
+0.12(+3.24%)
Jan 29, 2010
3.768
3.847
3.577
3.587
108,084,712
-0.14(-3.66%)
Jan 28, 2010
3.901
3.901
3.653
3.724
105,848,368
-0.14(-3.55%)
Jan 27, 2010
3.797
3.880
3.704
3.860
105,211,144
+0.05(+1.44%)
Jan 26, 2010
3.807
3.925
3.780
3.806
74,176,496
-0.05(-1.32%)
Jan 25, 2010
3.902
3.917
3.817
3.857
77,116,288
+0.06(+1.48%)
Jan 22, 2010
4.018
4.059
3.784
3.800
149,743,664
-0.27(-6.56%)
Jan 21, 2010
4.306
4.350
4.053
4.067
149,043,424
-0.24(-5.47%)
Jan 20, 2010
4.344
4.349
4.199
4.303
76,111,136
-0.13(-2.95%)
Jan 19, 2010
4.274
4.440
4.268
4.434
45,508,916
+0.15(+3.60%)
Jan 15, 2010
4.408
4.280
4.280
4.280
213,353,872
-0.15(-3.37%)
Jan 14, 2010
4.381
4.451
4.374
4.429
42,989,248
+0.04(+0.81%)
Jan 13, 2010
4.317
4.428
4.249
4.394
63,162,348
+0.11(+2.57%)
Jan 12, 2010
4.321
4.346
4.232
4.284
76,870,824
-0.13(-2.93%)
Jan 11, 2010
4.454
4.464
4.357
4.413
42,671,516
+0.02(+0.39%)
Jan 08, 2010
4.312
4.401
4.288
4.396
42,981,088
+0.05(+1.07%)
Jan 07, 2010
4.277
4.364
4.236
4.350
47,405,256
+0.05(+1.17%)
Jan 06, 2010
4.275
4.327
4.265
4.299
47,861,212
+0.01(+0.27%)
Jan 05, 2010
4.243
4.290
4.194
4.288
35,960,792
+0.04(+0.94%)
Jan 04, 2010
4.147
4.254
4.146
4.248
30,588,948
+0.21(+5.12%)
Dec 31, 2009
4.188
4.041
4.041
4.041
61,607,664
-0.12(-2.92%)
Dec 30, 2009
4.131
4.181
4.127
4.162
19,277,718
-0.01(-0.31%)
Dec 29, 2009
4.230
4.230
4.171
4.175
22,802,542
-0.02(-0.42%)
Dec 28, 2009
4.221
4.228
4.151
4.193
19,703,536
+0.01(+0.31%)
Dec 24, 2009
4.138
4.184
4.138
4.180
15,738,155
+0.06(+1.57%)
Dec 23, 2009
4.117
4.127
4.059
4.115
30,382,458
+0.04(+0.89%)
Dec 22, 2009
4.062
4.101
4.044
4.079
34,049,600
+0.03(+0.68%)
Dec 21, 2009
3.976
4.071
3.971
4.051
38,095,424
+0.14(+3.56%)
Dec 18, 2009
3.917
3.922
3.817
3.912
52,311,944
+0.06(+1.54%)
Dec 17, 2009
3.907
3.931
3.840
3.853
58,307,976
-0.14(-3.41%)
Dec 16, 2009
4.018
4.053
3.965
3.989
46,645,668
+0.02(+0.60%)
Dec 15, 2009
3.974
4.024
3.933
3.965
41,934,888
-0.05(-1.25%)
Dec 14, 2009
4.006
4.026
3.987
4.015
44,964,912
+0.08(+2.11%)
Dec 11, 2009
3.923
3.950
3.872
3.932
58,318,908
+0.06(+1.45%)
Dec 10, 2009
3.878
3.922
3.855
3.876
50,920,868
+0.07(+1.82%)
Dec 09, 2009
3.770
3.827
3.707
3.807
65,129,424
+0.04(+1.04%)
Dec 08, 2009
3.815
3.836
3.730
3.767
71,416,312
-0.12(-3.16%)
Dec 07, 2009
3.905
3.965
3.859
3.890
53,527,308
-0.02(-0.50%)
Dec 04, 2009
4.001
4.054
3.709
3.910
132,710,392
+0.07(+1.75%)
Dec 03, 2009
3.971
4.034
3.833
3.843
87,562,160
-0.10(-2.44%)
Dec 02, 2009
3.928
4.015
3.901
3.939
63,130,144
+0.02(+0.43%)
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.