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
Addus Homecare Corp
(NQ:
ADUS
)
114.54
-1.53 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
4.100
4.300
4.030
4.150
61,845
+0.09(+2.22%)
Nov 29, 2010
4.110
4.210
4.020
4.060
17,566
-0.08(-1.93%)
Nov 26, 2010
4.120
4.170
4.120
4.140
8,200
+0.02(+0.49%)
Nov 24, 2010
4.060
4.120
4.120
4.120
2,050
+0.01(+0.24%)
Nov 23, 2010
4.150
4.150
4.100
4.110
11,360
-0.04(-0.96%)
Nov 22, 2010
4.260
4.260
4.150
4.150
6,610
-0.08(-1.89%)
Nov 19, 2010
4.170
4.250
4.150
4.230
14,760
+0.02(+0.48%)
Nov 18, 2010
4.000
4.220
3.910
4.210
48,477
+0.16(+3.90%)
Nov 17, 2010
4.021
4.052
4.000
4.052
2,600
-0.04(-0.93%)
Nov 16, 2010
3.920
4.100
3.820
4.090
34,786
+0.15(+3.81%)
Nov 15, 2010
3.860
4.160
3.860
3.940
9,540
+0.05(+1.29%)
Nov 12, 2010
3.880
3.980
3.800
3.890
18,410
+0.04(+1.04%)
Nov 11, 2010
3.880
4.000
3.800
3.850
23,076
-0.04(-1.03%)
Nov 10, 2010
4.000
4.000
3.750
3.890
32,891
-0.10(-2.51%)
Nov 09, 2010
4.130
4.240
3.980
3.990
34,530
-0.05(-1.24%)
Nov 08, 2010
3.980
4.240
3.980
4.040
54,425
+0.04(+1.00%)
Nov 05, 2010
3.660
4.090
3.660
4.000
137,818
+0.60(+17.65%)
Nov 04, 2010
3.290
3.400
3.150
3.400
63,801
+0.25(+7.94%)
Nov 03, 2010
3.050
3.200
3.020
3.150
42,347
+0.09(+2.94%)
Nov 02, 2010
2.860
3.110
2.860
3.060
247,236
+0.18(+6.25%)
Nov 01, 2010
3.020
3.030
2.800
2.880
95,546
-0.16(-5.26%)
Oct 29, 2010
3.020
3.120
2.990
3.040
142,148
+0.01(+0.33%)
Oct 28, 2010
3.050
3.060
2.920
3.030
149,647
-0.01(-0.33%)
Oct 27, 2010
3.100
3.100
3.040
3.040
44,236
-0.21(-6.46%)
Oct 25, 2010
3.320
3.400
3.240
3.250
60,668
-0.04(-1.22%)
Oct 22, 2010
3.520
3.520
3.230
3.290
177,787
-0.25(-7.06%)
Oct 21, 2010
3.590
3.640
3.500
3.540
122,415
-0.08(-2.21%)
Oct 20, 2010
3.630
3.700
3.580
3.620
146,119
-0.06(-1.63%)
Oct 19, 2010
3.780
3.780
3.640
3.680
28,056
-0.10(-2.65%)
Oct 18, 2010
3.640
3.800
3.570
3.780
29,322
+0.13(+3.56%)
Oct 15, 2010
3.700
3.700
3.620
3.650
25,650
-0.10(-2.67%)
Oct 14, 2010
3.650
3.810
3.550
3.750
32,984
+0.08(+2.18%)
Oct 13, 2010
3.820
3.820
3.550
3.670
81,640
-0.12(-3.17%)
Oct 12, 2010
3.750
3.950
3.750
3.790
36,740
+0.04(+1.07%)
Oct 11, 2010
3.910
3.910
3.750
3.750
34,800
-0.13(-3.35%)
Oct 08, 2010
4.020
4.020
3.850
3.880
51,847
-0.14(-3.55%)
Oct 07, 2010
4.020
4.030
3.920
4.023
18,570
+0.06(+1.59%)
Oct 06, 2010
3.930
3.990
3.920
3.960
19,810
+0.11(+2.86%)
Oct 05, 2010
3.800
4.000
3.800
3.850
13,312
+0.04(+1.02%)
Oct 04, 2010
3.800
3.970
3.690
3.811
33,475
+0.01(+0.29%)
Oct 01, 2010
3.970
4.010
3.650
3.800
81,978
-0.17(-4.28%)
Sep 30, 2010
4.000
4.000
3.750
3.970
87,077
-0.01(-0.25%)
Sep 29, 2010
4.000
4.050
3.980
3.980
72,600
-0.02(-0.50%)
Sep 28, 2010
4.050
4.185
3.970
4.000
71,883
+0.01(+0.25%)
Sep 27, 2010
4.380
4.380
3.980
3.990
61,070
-0.38(-8.70%)
Sep 24, 2010
4.350
4.620
4.350
4.370
23,001
-0.08(-1.80%)
Sep 23, 2010
4.500
4.500
4.450
4.450
2,200
+0.01(+0.23%)
Sep 22, 2010
4.610
4.650
4.419
4.440
27,224
-0.22(-4.72%)
Sep 21, 2010
4.620
4.740
4.620
4.660
6,700
-0.03(-0.64%)
Sep 20, 2010
4.760
4.760
4.650
4.690
46,222
-0.11(-2.29%)
Sep 17, 2010
4.750
4.800
4.747
4.800
5,317
+0.00(+0.00%)
Sep 15, 2010
4.840
4.850
4.730
4.800
67,230
+0.06(+1.27%)
Sep 14, 2010
4.780
4.780
4.650
4.740
16,346
-0.01(-0.21%)
Sep 13, 2010
4.600
4.750
4.600
4.750
40,917
+0.15(+3.26%)
Sep 10, 2010
4.680
5.000
4.470
4.600
43,862
-0.08(-1.71%)
Sep 09, 2010
4.640
4.680
4.610
4.680
1,500
-0.07(-1.47%)
Sep 08, 2010
4.460
4.750
4.460
4.750
7,224
+0.08(+1.71%)
Sep 07, 2010
4.590
4.670
4.260
4.670
4,357
+0.07(+1.52%)
Sep 03, 2010
4.700
4.880
4.500
4.600
20,395
-0.10(-2.13%)
Sep 02, 2010
4.860
4.900
4.700
4.700
16,530
-0.35(-6.93%)
Sep 01, 2010
5.220
5.220
4.860
5.050
11,214
-0.17(-3.26%)
Aug 31, 2010
4.970
5.230
4.970
5.220
6,786
+0.21(+4.19%)
Aug 30, 2010
5.080
5.120
4.770
5.010
5,710
-0.12(-2.34%)
Aug 27, 2010
5.090
5.130
4.858
5.130
4,170
+0.38(+8.00%)
Aug 26, 2010
5.060
5.060
4.698
4.750
3,200
-0.30(-5.94%)
Aug 25, 2010
4.980
5.050
4.820
5.050
2,338
-0.04(-0.79%)
Aug 24, 2010
4.840
5.140
4.840
5.090
2,300
-0.01(-0.20%)
Aug 23, 2010
4.930
5.160
4.930
5.100
1,004
+0.16(+3.24%)
Aug 20, 2010
5.100
5.120
4.730
4.940
6,550
-0.28(-5.36%)
Aug 19, 2010
4.870
5.220
4.870
5.220
1,600
+0.15(+2.96%)
Aug 18, 2010
5.050
5.070
4.870
5.070
731
+0.06(+1.20%)
Aug 17, 2010
4.970
5.100
4.970
5.010
3,975
-0.02(-0.40%)
Aug 16, 2010
4.630
5.030
4.630
5.030
2,352
+0.39(+8.41%)
Aug 13, 2010
4.740
5.140
4.640
4.640
5,117
-0.07(-1.49%)
Aug 12, 2010
4.795
4.980
4.580
4.710
14,880
-0.05(-1.05%)
Aug 11, 2010
4.760
4.760
4.760
4.760
300
-0.24(-4.70%)
Aug 10, 2010
4.980
5.035
4.860
4.995
3,750
+0.01(+0.30%)
Aug 09, 2010
5.280
5.280
4.910
4.980
10,335
-0.29(-5.50%)
Aug 06, 2010
5.270
5.270
5.270
5.270
100
-0.07(-1.31%)
Aug 05, 2010
5.220
5.440
5.220
5.340
2,640
+0.04(+0.76%)
Aug 04, 2010
5.250
5.300
5.090
5.300
3,814
-0.07(-1.21%)
Aug 03, 2010
5.090
5.459
5.070
5.365
6,700
-0.08(-1.56%)
Aug 02, 2010
5.300
5.500
5.260
5.450
15,447
+0.17(+3.22%)
Jul 30, 2010
5.390
5.490
5.280
5.280
6,034
-0.05(-0.94%)
Jul 29, 2010
5.290
5.456
5.030
5.330
9,114
+0.05(+0.95%)
Jul 28, 2010
5.200
5.570
4.992
5.280
18,092
+0.08(+1.54%)
Jul 27, 2010
4.690
5.390
4.690
5.200
22,320
+0.59(+12.80%)
Jul 26, 2010
5.000
5.000
4.450
4.610
56,074
-0.34(-6.87%)
Jul 23, 2010
5.000
5.000
4.950
4.950
400
+0.08(+1.64%)
Jul 22, 2010
5.010
5.035
4.850
4.870
6,616
-0.07(-1.42%)
Jul 21, 2010
5.000
5.130
4.850
4.940
7,572
-0.20(-3.89%)
Jul 20, 2010
5.380
5.380
5.060
5.140
3,850
-0.26(-4.81%)
Jul 19, 2010
5.480
5.480
5.400
5.400
900
+0.08(+1.50%)
Jul 15, 2010
5.100
5.320
5.320
5.320
2,300
+0.12(+2.31%)
Jul 14, 2010
5.180
5.250
5.151
5.200
3,345
-0.07(-1.33%)
Jul 13, 2010
5.590
5.590
5.200
5.270
650
+0.10(+1.93%)
Jul 12, 2010
5.230
5.240
5.010
5.170
2,493
+0.04(+0.78%)
Jul 09, 2010
5.100
5.130
5.100
5.130
1,300
-0.07(-1.35%)
Jul 08, 2010
5.390
5.400
5.060
5.200
24,004
-0.10(-1.89%)
Jul 07, 2010
5.570
5.570
5.260
5.300
22,165
-0.26(-4.69%)
Jul 06, 2010
5.580
5.750
5.550
5.561
5,670
-0.18(-3.12%)
Jul 02, 2010
5.630
5.740
5.510
5.740
3,850
-0.01(-0.17%)
Jul 01, 2010
5.750
5.885
5.610
5.750
11,102
-0.23(-3.81%)
Jun 30, 2010
5.930
6.050
5.690
5.978
6,968
-0.02(-0.37%)
Jun 29, 2010
6.000
6.010
6.000
6.000
10,698
+0.08(+1.35%)
Jun 25, 2010
5.832
5.920
5.630
5.920
11,546
+0.07(+1.20%)
Jun 24, 2010
5.500
5.850
5.500
5.850
17,215
+0.24(+4.28%)
Jun 23, 2010
5.660
5.810
5.570
5.610
5,750
-0.22(-3.77%)
Jun 22, 2010
5.530
5.830
5.530
5.830
500
-0.00(-0.00%)
Jun 21, 2010
5.920
5.920
5.800
5.830
5,587
-0.09(-1.52%)
Jun 18, 2010
5.690
5.940
5.610
5.920
10,867
+0.28(+4.96%)
Jun 17, 2010
5.590
5.640
5.590
5.640
502
+0.11(+1.99%)
Jun 16, 2010
5.560
5.610
5.530
5.530
1,000
-0.14(-2.47%)
Jun 15, 2010
5.800
5.800
5.510
5.670
6,398
-0.11(-1.90%)
Jun 14, 2010
5.880
5.880
5.770
5.780
9,400
-0.06(-1.03%)
Jun 11, 2010
5.770
5.870
5.770
5.840
5,063
+0.08(+1.39%)
Jun 10, 2010
5.850
5.990
5.760
5.760
1,189
+0.02(+0.35%)
Jun 09, 2010
6.000
6.040
5.630
5.740
25,578
-0.27(-4.49%)
Jun 08, 2010
6.000
6.060
5.840
6.010
9,080
+0.01(+0.17%)
Jun 07, 2010
6.000
6.054
6.000
6.000
14,694
-0.05(-0.83%)
Jun 04, 2010
6.020
6.070
6.000
6.050
34,148
-0.05(-0.80%)
Jun 03, 2010
6.130
6.130
6.020
6.099
3,514
-0.00(-0.02%)
Jun 02, 2010
6.050
6.170
6.050
6.100
16,171
+0.05(+0.83%)
Jun 01, 2010
6.100
6.122
6.050
6.050
9,349
-0.13(-2.10%)
May 28, 2010
6.260
6.260
6.180
6.180
1,664
-0.08(-1.28%)
May 27, 2010
6.280
6.280
6.130
6.260
11,747
+0.03(+0.48%)
May 26, 2010
6.030
6.230
6.030
6.230
21,300
+0.06(+0.97%)
May 25, 2010
6.000
6.170
6.000
6.170
62,739
+0.09(+1.48%)
May 24, 2010
6.060
6.080
6.000
6.080
37,184
+0.04(+0.58%)
May 21, 2010
6.010
6.080
5.800
6.045
24,144
-0.04(-0.58%)
May 20, 2010
6.000
6.080
5.980
6.080
72,608
+0.03(+0.49%)
May 19, 2010
6.110
6.110
5.890
6.050
43,069
-0.03(-0.49%)
May 18, 2010
6.120
6.150
6.020
6.080
48,579
+0.10(+1.67%)
May 17, 2010
6.050
6.050
5.650
5.980
21,025
-0.02(-0.33%)
May 14, 2010
5.525
6.040
5.341
6.000
50,911
+0.17(+2.92%)
May 13, 2010
5.480
5.830
5.420
5.830
43,941
+0.28(+5.05%)
May 12, 2010
5.420
5.590
5.420
5.550
13,280
+0.09(+1.65%)
May 11, 2010
5.300
5.460
5.250
5.460
14,255
+0.21(+4.00%)
May 10, 2010
5.375
5.980
5.040
5.250
21,942
-0.02(-0.38%)
May 07, 2010
5.200
5.270
5.000
5.270
32,400
+0.12(+2.33%)
May 06, 2010
4.940
5.370
4.940
5.150
46,262
+0.21(+4.25%)
May 05, 2010
4.880
4.990
4.800
4.940
14,362
+0.09(+1.86%)
May 04, 2010
4.920
4.920
4.850
4.850
9,750
-0.10(-2.02%)
May 03, 2010
4.850
4.950
4.835
4.950
17,000
+0.11(+2.27%)
Apr 30, 2010
4.930
4.960
4.820
4.840
114,402
-0.06(-1.22%)
Apr 29, 2010
4.780
4.980
4.750
4.900
66,619
+0.13(+2.73%)
Apr 28, 2010
5.010
5.010
4.640
4.770
135,433
-0.23(-4.60%)
Apr 27, 2010
5.460
5.480
5.000
5.000
126,792
-0.50(-9.09%)
Apr 26, 2010
5.530
5.550
5.450
5.500
20,099
-0.07(-1.26%)
Apr 23, 2010
5.560
5.750
5.460
5.570
40,500
-0.04(-0.71%)
Apr 22, 2010
5.790
5.790
5.480
5.610
23,028
+0.06(+1.08%)
Apr 21, 2010
5.860
5.880
5.440
5.550
46,730
-0.11(-1.94%)
Apr 20, 2010
5.650
5.780
5.580
5.660
28,000
+0.06(+1.07%)
Apr 19, 2010
5.510
5.620
5.510
5.600
18,329
+0.04(+0.72%)
Apr 16, 2010
5.760
5.760
5.440
5.560
159,582
-0.16(-2.80%)
Apr 15, 2010
5.880
5.900
5.620
5.720
14,105
-0.17(-2.89%)
Apr 14, 2010
5.960
5.980
5.700
5.890
35,152
-0.01(-0.17%)
Apr 13, 2010
5.900
5.920
5.850
5.900
122,370
+0.05(+0.85%)
Apr 12, 2010
5.760
5.900
5.760
5.850
21,891
-0.02(-0.34%)
Apr 09, 2010
5.900
5.960
5.850
5.870
9,859
+0.02(+0.34%)
Apr 08, 2010
5.770
5.900
5.740
5.850
209,640
+0.12(+2.06%)
Apr 07, 2010
5.710
5.910
5.700
5.732
8,509
+0.03(+0.56%)
Apr 06, 2010
5.620
5.740
5.590
5.700
61,236
+0.17(+3.08%)
Apr 05, 2010
5.590
5.770
5.530
5.530
19,430
-0.09(-1.60%)
Apr 01, 2010
6.000
5.620
5.620
5.620
82,600
-0.42(-6.95%)
Mar 31, 2010
5.800
6.040
5.520
6.040
165,579
+0.27(+4.68%)
Mar 30, 2010
6.020
6.020
5.650
5.770
84,675
-0.17(-2.86%)
Mar 29, 2010
6.170
6.170
5.920
5.940
181,071
-0.26(-4.20%)
Mar 26, 2010
6.310
6.390
6.150
6.200
27,357
-0.10(-1.59%)
Mar 25, 2010
6.440
6.450
6.300
6.300
40,890
-0.07(-1.10%)
Mar 24, 2010
6.440
6.455
6.340
6.370
96,653
+0.03(+0.47%)
Mar 23, 2010
6.400
6.500
6.250
6.340
114,476
-0.06(-0.94%)
Mar 22, 2010
6.300
6.500
6.300
6.400
142,376
+0.10(+1.59%)
Mar 19, 2010
7.800
7.970
6.200
6.300
1,282,710
-2.60(-29.21%)
Mar 18, 2010
8.390
8.900
8.210
8.900
58,500
+0.40(+4.71%)
Mar 17, 2010
8.360
8.600
8.360
8.500
24,748
+0.13(+1.55%)
Mar 16, 2010
8.350
8.479
8.260
8.370
24,800
+0.03(+0.36%)
Mar 15, 2010
8.305
8.620
8.198
8.340
22,156
+0.14(+1.71%)
Mar 12, 2010
7.970
8.330
7.960
8.200
268,000
+0.24(+3.02%)
Mar 11, 2010
7.960
8.000
7.950
7.960
10,244
+0.01(+0.13%)
Mar 10, 2010
8.000
8.020
7.830
7.950
16,033
-0.08(-1.06%)
Mar 09, 2010
8.090
8.090
7.900
8.035
42,000
-0.06(-0.80%)
Mar 08, 2010
8.000
8.124
8.000
8.100
2,138
+0.10(+1.25%)
Mar 05, 2010
8.000
8.030
7.900
8.000
27,404
+0.00(+0.00%)
Mar 04, 2010
8.060
8.150
7.990
8.000
37,600
-0.07(-0.87%)
Mar 03, 2010
8.070
8.070
8.011
8.070
1,400
+0.07(+0.88%)
Mar 02, 2010
8.000
8.100
8.000
8.000
17,820
-0.02(-0.26%)
Mar 01, 2010
7.920
8.160
7.920
8.021
15,388
+0.12(+1.53%)
Feb 26, 2010
8.050
8.050
7.900
7.900
12,711
-0.11(-1.37%)
Feb 25, 2010
7.900
8.030
7.900
8.010
24,525
+0.01(+0.12%)
Feb 24, 2010
8.050
8.160
8.000
8.000
63,836
-0.10(-1.23%)
Feb 23, 2010
8.280
8.310
8.100
8.100
15,910
-0.05(-0.61%)
Feb 22, 2010
8.350
8.350
8.150
8.150
15,528
-0.25(-2.96%)
Feb 19, 2010
8.500
8.500
8.250
8.399
7,700
-0.05(-0.61%)
Feb 18, 2010
8.790
8.790
8.360
8.450
12,303
-0.26(-2.99%)
Feb 17, 2010
8.860
8.860
8.640
8.710
15,382
-0.03(-0.40%)
Feb 16, 2010
8.850
8.850
8.730
8.745
10,866
+0.30(+3.61%)
Feb 12, 2010
8.400
8.440
8.440
8.440
10,700
+0.04(+0.48%)
Feb 11, 2010
8.540
8.540
8.340
8.400
4,400
+0.17(+2.07%)
Feb 10, 2010
8.470
8.470
8.200
8.230
9,692
-0.08(-0.96%)
Feb 09, 2010
8.510
8.550
8.300
8.310
5,580
-0.32(-3.71%)
Feb 08, 2010
8.740
8.740
8.630
8.630
1,700
+0.25(+2.98%)
Feb 05, 2010
8.320
8.590
8.320
8.380
16,707
-0.05(-0.59%)
Feb 04, 2010
8.550
8.550
8.310
8.430
11,094
-0.07(-0.83%)
Feb 03, 2010
8.610
8.750
8.500
8.500
15,650
-0.09(-1.05%)
Feb 02, 2010
8.740
8.740
8.479
8.590
10,380
-0.19(-2.16%)
Feb 01, 2010
8.820
8.860
8.560
8.780
18,283
-0.04(-0.45%)
Jan 29, 2010
8.920
9.170
8.630
8.820
38,921
+0.00(+0.00%)
Jan 28, 2010
9.090
9.100
8.730
8.820
36,000
+0.06(+0.68%)
Jan 27, 2010
9.140
9.140
8.620
8.760
23,784
-0.24(-2.67%)
Jan 26, 2010
8.940
9.160
8.260
9.000
21,836
+0.13(+1.47%)
Jan 25, 2010
8.810
9.230
8.778
8.870
8,011
+0.11(+1.26%)
Jan 22, 2010
9.100
9.170
8.692
8.760
12,850
-0.81(-8.46%)
Jan 21, 2010
9.630
9.720
9.150
9.570
34,417
-0.06(-0.62%)
Jan 20, 2010
9.530
9.630
9.390
9.630
21,175
-0.09(-0.93%)
Jan 19, 2010
9.410
9.720
9.190
9.720
65,283
+0.41(+4.40%)
Jan 15, 2010
9.000
9.310
9.310
9.310
17,200
+0.22(+2.42%)
Jan 14, 2010
9.370
9.390
9.000
9.090
31,024
-0.23(-2.47%)
Jan 13, 2010
9.270
9.430
9.090
9.320
41,121
+0.08(+0.87%)
Jan 12, 2010
9.320
9.460
9.200
9.240
20,825
-0.26(-2.74%)
Jan 11, 2010
9.400
9.570
9.370
9.500
34,767
+0.03(+0.32%)
Jan 08, 2010
9.450
9.640
9.330
9.470
41,250
-0.04(-0.42%)
Jan 07, 2010
9.400
9.550
9.230
9.510
64,359
+0.20(+2.15%)
Jan 06, 2010
9.070
9.430
8.990
9.310
34,786
+0.27(+2.99%)
Jan 05, 2010
9.430
9.430
8.990
9.040
32,082
-0.28(-3.00%)
Jan 04, 2010
9.250
9.520
9.200
9.320
45,123
+0.12(+1.30%)
Dec 31, 2009
9.000
9.200
9.200
9.200
48,200
+0.19(+2.11%)
Dec 30, 2009
8.560
9.070
8.560
9.010
37,135
+0.00(+0.00%)
Dec 29, 2009
9.150
9.220
9.010
9.010
39,244
-0.09(-0.99%)
Dec 28, 2009
8.840
9.200
8.780
9.100
55,388
+0.37(+4.27%)
Dec 24, 2009
8.650
8.780
8.540
8.727
12,410
+0.12(+1.36%)
Dec 23, 2009
8.500
8.650
8.190
8.610
33,161
+0.15(+1.77%)
Dec 22, 2009
8.250
8.500
8.240
8.460
25,274
+0.37(+4.57%)
Dec 21, 2009
8.010
8.100
7.614
8.090
89,401
+0.09(+1.12%)
Dec 18, 2009
8.550
8.550
7.950
8.000
78,310
-0.55(-6.43%)
Dec 17, 2009
8.570
8.610
8.500
8.550
50,403
-0.02(-0.23%)
Dec 16, 2009
8.550
8.770
8.430
8.570
127,097
+0.02(+0.23%)
Dec 15, 2009
8.350
8.550
8.350
8.550
110,289
+0.20(+2.40%)
Dec 14, 2009
8.300
8.490
8.250
8.350
34,858
+0.09(+1.09%)
Dec 11, 2009
8.290
8.370
8.220
8.260
23,200
-0.04(-0.48%)
Dec 10, 2009
8.460
8.460
8.200
8.300
55,170
+0.10(+1.22%)
Dec 09, 2009
8.367
8.429
8.150
8.200
35,925
-0.15(-1.80%)
Dec 08, 2009
8.200
8.480
8.190
8.350
68,566
+0.13(+1.58%)
Dec 07, 2009
8.470
8.485
8.220
8.220
102,782
-0.09(-1.08%)
Dec 04, 2009
8.020
8.430
7.970
8.310
86,012
+0.21(+2.59%)
Dec 03, 2009
8.010
8.120
7.850
8.100
29,066
+0.04(+0.50%)
Dec 02, 2009
8.000
8.340
8.000
8.060
25,020
-0.28(-3.36%)
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.