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
Gladstone Cap Corp
(NQ:
GLAD
)
22.28
+0.26 (+1.18%)
Streaming Delayed Price
Updated: 4:00 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 30, 2010
3.140
3.205
3.123
3.188
246,080
+0.03(+0.81%)
Nov 29, 2010
3.148
3.205
3.099
3.163
345,202
+0.01(+0.18%)
Nov 26, 2010
3.165
3.197
3.128
3.157
127,636
-0.03(-1.07%)
Nov 24, 2010
3.143
3.191
3.191
3.191
289,043
+0.08(+2.66%)
Nov 23, 2010
3.205
3.220
3.086
3.108
413,552
-0.12(-3.71%)
Nov 22, 2010
3.274
3.285
3.154
3.228
269,444
-0.05(-1.48%)
Nov 19, 2010
3.248
3.288
3.228
3.277
160,396
+0.04(+1.14%)
Nov 18, 2010
3.220
3.302
3.194
3.240
168,942
+0.05(+1.61%)
Nov 17, 2010
3.220
3.222
3.174
3.188
108,458
-0.01(-0.44%)
Nov 16, 2010
3.239
3.282
3.154
3.202
386,772
-0.05(-1.57%)
Nov 15, 2010
3.256
3.276
3.200
3.253
204,470
+0.03(+0.79%)
Nov 12, 2010
3.228
3.290
3.228
3.228
182,366
-0.05(-1.38%)
Nov 11, 2010
3.270
3.313
3.256
3.273
208,828
-0.01(-0.34%)
Nov 10, 2010
3.287
3.336
3.270
3.285
242,516
-0.00(-0.09%)
Nov 09, 2010
3.319
3.336
3.270
3.287
280,958
-0.01(-0.43%)
Nov 08, 2010
3.285
3.330
3.270
3.302
262,159
-0.00(-0.09%)
Nov 05, 2010
3.304
3.313
3.262
3.304
297,571
-0.01(-0.34%)
Nov 04, 2010
3.290
3.321
3.231
3.316
511,707
+0.07(+2.09%)
Nov 03, 2010
3.219
3.248
3.157
3.248
329,807
+0.04(+1.15%)
Nov 02, 2010
3.200
3.214
3.143
3.211
383,732
+0.05(+1.61%)
Nov 01, 2010
3.248
3.287
3.129
3.160
569,138
-0.09(-2.70%)
Oct 29, 2010
3.228
3.285
3.228
3.248
234,792
+0.01(+0.44%)
Oct 28, 2010
3.285
3.299
3.228
3.234
244,119
-0.03(-1.04%)
Oct 27, 2010
3.293
3.321
3.256
3.268
246,355
-0.00(-0.09%)
Oct 25, 2010
3.285
3.336
3.256
3.270
203,273
+0.02(+0.70%)
Oct 22, 2010
3.296
3.304
3.234
3.248
199,508
-0.03(-0.78%)
Oct 21, 2010
3.279
3.381
3.186
3.273
383,668
-0.01(-0.17%)
Oct 20, 2010
3.256
3.299
3.225
3.279
384,922
+0.03(+0.78%)
Oct 19, 2010
3.268
3.338
3.214
3.253
341,666
-0.06(-1.79%)
Oct 18, 2010
3.237
3.352
3.223
3.313
407,625
+0.08(+2.35%)
Oct 15, 2010
3.290
3.293
3.214
3.237
459,257
-0.04(-1.12%)
Oct 14, 2010
3.262
3.288
3.209
3.274
295,972
-0.00(-0.09%)
Oct 13, 2010
3.259
3.307
3.226
3.276
414,418
+0.04(+1.22%)
Oct 12, 2010
3.200
3.259
3.189
3.237
387,132
+0.02(+0.61%)
Oct 11, 2010
3.228
3.250
3.206
3.217
235,472
-0.01(-0.35%)
Oct 08, 2010
3.189
3.237
3.189
3.228
242,681
+0.03(+0.79%)
Oct 07, 2010
3.237
3.237
3.183
3.203
254,810
-0.01(-0.18%)
Oct 06, 2010
3.175
3.237
3.172
3.209
338,982
+0.01(+0.26%)
Oct 05, 2010
3.147
3.206
3.107
3.200
391,623
+0.10(+3.08%)
Oct 04, 2010
3.169
3.183
3.096
3.105
305,121
-0.07(-2.13%)
Oct 01, 2010
3.200
3.203
3.152
3.172
244,322
+0.00(+0.00%)
Sep 30, 2010
3.209
3.209
3.161
3.172
268,279
-0.03(-1.05%)
Sep 29, 2010
3.164
3.214
3.127
3.206
488,706
+0.05(+1.42%)
Sep 28, 2010
3.181
3.206
3.110
3.161
395,087
-0.03(-0.97%)
Sep 27, 2010
3.124
3.195
3.124
3.192
219,549
+0.06(+1.89%)
Sep 24, 2010
3.079
3.147
3.053
3.133
375,433
+0.09(+2.87%)
Sep 23, 2010
3.099
3.186
3.034
3.046
233,884
-0.08(-2.70%)
Sep 22, 2010
3.144
3.172
3.068
3.130
261,951
-0.04(-1.16%)
Sep 21, 2010
3.206
3.223
3.167
3.167
364,246
-0.07(-2.17%)
Sep 20, 2010
3.220
3.259
3.167
3.237
426,799
+0.02(+0.61%)
Sep 17, 2010
3.231
3.231
3.161
3.217
402,683
+0.00(+0.09%)
Sep 15, 2010
3.111
3.228
3.111
3.214
234,791
+0.08(+2.50%)
Sep 14, 2010
3.189
3.192
3.133
3.136
183,947
-0.05(-1.67%)
Sep 13, 2010
3.214
3.245
3.142
3.189
432,498
-0.02(-0.52%)
Sep 10, 2010
3.156
3.217
3.156
3.206
212,311
+0.05(+1.69%)
Sep 09, 2010
3.147
3.189
3.103
3.153
217,462
+0.04(+1.44%)
Sep 08, 2010
3.030
3.133
3.030
3.108
218,774
+0.08(+2.59%)
Sep 07, 2010
3.049
3.153
3.019
3.030
296,387
-0.04(-1.19%)
Sep 03, 2010
3.063
3.077
3.021
3.066
221,920
+0.03(+1.11%)
Sep 02, 2010
3.089
3.125
3.007
3.033
238,019
-0.08(-2.52%)
Sep 01, 2010
2.985
3.114
2.985
3.111
534,954
+0.19(+6.62%)
Aug 31, 2010
2.882
2.999
2.882
2.918
336,787
+0.04(+1.26%)
Aug 30, 2010
2.985
2.996
2.882
2.882
349,458
-0.13(-4.28%)
Aug 27, 2010
2.963
3.016
2.915
3.010
241,858
+0.08(+2.57%)
Aug 26, 2010
3.049
3.049
2.909
2.935
261,800
-0.11(-3.58%)
Aug 25, 2010
2.898
3.049
2.898
3.044
238,477
+0.13(+4.51%)
Aug 24, 2010
2.865
3.038
2.859
2.912
328,218
-0.01(-0.29%)
Aug 23, 2010
2.991
3.021
2.909
2.921
333,040
-0.04(-1.32%)
Aug 20, 2010
2.901
2.968
2.854
2.960
322,270
+0.04(+1.24%)
Aug 19, 2010
3.027
3.063
2.898
2.923
356,983
-0.10(-3.33%)
Aug 18, 2010
3.019
3.044
3.002
3.024
298,954
+0.01(+0.18%)
Aug 17, 2010
2.982
3.049
2.974
3.019
267,291
+0.06(+2.07%)
Aug 16, 2010
2.894
3.038
2.880
2.957
389,576
+0.05(+1.62%)
Aug 13, 2010
2.924
2.980
2.896
2.910
300,544
-0.03(-1.13%)
Aug 12, 2010
2.882
2.952
2.821
2.944
423,408
+0.02(+0.57%)
Aug 11, 2010
3.133
3.133
2.924
2.927
906,869
-0.28(-8.59%)
Aug 10, 2010
3.288
3.288
3.197
3.202
296,752
-0.13(-3.92%)
Aug 09, 2010
3.336
3.336
3.277
3.333
249,641
+0.03(+0.76%)
Aug 06, 2010
3.280
3.349
3.238
3.308
278,178
-0.01(-0.42%)
Aug 05, 2010
3.391
3.391
3.319
3.322
194,201
-0.09(-2.53%)
Aug 04, 2010
3.383
3.419
3.325
3.408
244,374
+0.03(+0.99%)
Aug 03, 2010
3.399
3.477
3.294
3.374
392,900
-0.06(-1.62%)
Aug 02, 2010
3.405
3.538
3.386
3.430
757,782
+0.06(+1.73%)
Jul 30, 2010
3.247
3.386
3.169
3.372
863,650
+0.08(+2.54%)
Jul 29, 2010
3.305
3.319
3.199
3.288
423,498
+0.01(+0.17%)
Jul 28, 2010
3.169
3.322
3.141
3.283
738,387
+0.09(+2.79%)
Jul 27, 2010
3.230
3.230
3.141
3.194
365,568
+0.00(+0.00%)
Jul 26, 2010
3.188
3.227
3.127
3.194
457,870
+0.00(+0.09%)
Jul 23, 2010
3.091
3.197
3.046
3.191
313,280
+0.10(+3.24%)
Jul 22, 2010
3.071
3.116
3.002
3.091
421,598
+0.10(+3.35%)
Jul 21, 2010
3.119
3.124
2.988
2.991
300,285
-0.09(-3.06%)
Jul 20, 2010
3.049
3.085
2.955
3.085
252,397
+0.03(+0.82%)
Jul 19, 2010
3.019
3.116
2.969
3.060
317,603
+0.04(+1.19%)
Jul 16, 2010
3.143
3.151
3.019
3.024
316,901
-0.15(-4.87%)
Jul 15, 2010
3.215
3.215
3.107
3.179
210,809
-0.02(-0.69%)
Jul 14, 2010
3.176
3.218
3.150
3.201
248,306
+0.02(+0.78%)
Jul 13, 2010
3.146
3.190
3.127
3.176
364,786
+0.07(+2.13%)
Jul 12, 2010
3.096
3.146
3.096
3.110
353,226
+0.01(+0.45%)
Jul 09, 2010
3.066
3.105
3.014
3.096
416,936
+0.03(+0.99%)
Jul 08, 2010
2.986
3.074
2.983
3.066
418,996
+0.12(+4.03%)
Jul 07, 2010
2.845
2.953
2.831
2.947
476,346
+0.10(+3.39%)
Jul 06, 2010
3.022
3.080
2.834
2.850
471,328
-0.12(-4.18%)
Jul 02, 2010
3.013
3.027
2.939
2.975
143,637
-0.02(-0.65%)
Jul 01, 2010
2.991
3.033
2.903
2.994
300,004
+0.01(+0.28%)
Jun 30, 2010
2.991
3.069
2.942
2.986
249,154
+0.00(+0.09%)
Jun 29, 2010
3.069
3.071
2.950
2.983
498,978
-0.11(-3.66%)
Jun 25, 2010
3.047
3.151
3.019
3.096
812,780
+0.06(+1.82%)
Jun 24, 2010
3.135
3.146
3.019
3.041
349,772
-0.11(-3.42%)
Jun 23, 2010
3.080
3.163
3.069
3.149
288,063
+0.08(+2.61%)
Jun 22, 2010
3.066
3.151
3.055
3.069
293,538
+0.00(+0.09%)
Jun 21, 2010
3.116
3.116
3.047
3.066
329,464
-0.02(-0.80%)
Jun 18, 2010
3.187
3.187
3.077
3.091
454,579
-0.07(-2.27%)
Jun 17, 2010
3.220
3.220
3.124
3.163
463,736
-0.02(-0.60%)
Jun 16, 2010
3.179
3.220
3.143
3.182
506,115
-0.01(-0.17%)
Jun 15, 2010
3.157
3.201
3.077
3.187
392,067
+0.08(+2.47%)
Jun 14, 2010
3.064
3.195
3.001
3.110
526,496
+0.06(+2.07%)
Jun 11, 2010
2.888
3.050
2.888
3.047
341,580
+0.13(+4.47%)
Jun 10, 2010
2.957
2.970
2.869
2.917
303,361
+0.02(+0.71%)
Jun 09, 2010
2.940
2.992
2.858
2.896
341,394
+0.00(+0.00%)
Jun 08, 2010
2.976
2.979
2.784
2.896
634,577
-0.07(-2.41%)
Jun 07, 2010
3.009
3.086
2.968
2.968
445,436
-0.02(-0.83%)
Jun 04, 2010
3.083
3.135
2.992
2.992
513,597
-0.16(-5.13%)
Jun 03, 2010
3.124
3.209
3.124
3.154
294,130
+0.03(+0.97%)
Jun 02, 2010
3.055
3.146
3.006
3.124
364,656
+0.07(+2.34%)
Jun 01, 2010
3.075
3.154
3.009
3.053
515,000
-0.04(-1.33%)
May 28, 2010
3.217
3.226
3.023
3.094
479,072
-0.12(-3.84%)
May 27, 2010
3.220
3.231
3.141
3.217
486,689
+0.09(+2.90%)
May 26, 2010
3.174
3.327
3.102
3.127
757,816
+0.02(+0.71%)
May 25, 2010
2.907
3.113
2.759
3.105
1,059,498
+0.12(+3.86%)
May 24, 2010
2.882
3.033
2.877
2.990
500,312
+0.12(+4.01%)
May 21, 2010
2.715
2.951
2.630
2.874
985,759
+0.10(+3.77%)
May 20, 2010
2.693
2.946
2.660
2.770
1,282,039
-0.26(-8.69%)
May 19, 2010
3.069
3.075
2.924
3.033
601,473
-0.04(-1.16%)
May 18, 2010
3.130
3.184
3.055
3.069
499,358
+0.02(+0.54%)
May 17, 2010
3.091
3.192
2.824
3.053
1,893,856
-0.05(-1.58%)
May 14, 2010
3.293
3.293
3.050
3.102
854,307
-0.21(-6.27%)
May 13, 2010
3.361
3.399
3.298
3.309
340,966
-0.07(-2.18%)
May 12, 2010
3.301
3.449
3.276
3.383
738,980
+0.10(+2.99%)
May 11, 2010
3.274
3.328
3.246
3.285
768,642
-0.01(-0.33%)
May 10, 2010
3.287
3.410
3.246
3.296
1,371,013
+0.17(+5.50%)
May 07, 2010
2.982
3.137
2.761
3.124
1,383,868
+0.12(+4.09%)
May 06, 2010
3.137
3.192
0.0000
3.001
2,416,276
-0.19(-6.06%)
May 05, 2010
3.140
3.563
2.750
3.195
4,673,492
-0.43(-11.89%)
May 04, 2010
3.737
3.762
3.546
3.626
1,091,988
-0.16(-4.18%)
May 03, 2010
3.691
3.822
3.667
3.784
946,325
+0.12(+3.35%)
Apr 30, 2010
3.819
3.834
3.634
3.661
504,166
-0.14(-3.73%)
Apr 29, 2010
3.716
3.811
3.686
3.803
449,666
+0.13(+3.57%)
Apr 28, 2010
3.710
3.754
3.669
3.672
380,778
-0.02(-0.44%)
Apr 27, 2010
3.686
3.771
3.683
3.688
557,966
+0.02(+0.45%)
Apr 26, 2010
3.647
3.716
3.642
3.672
421,759
+0.04(+1.05%)
Apr 23, 2010
3.631
3.649
3.574
3.634
321,388
+0.02(+0.45%)
Apr 22, 2010
3.552
3.628
3.522
3.617
357,201
+0.05(+1.53%)
Apr 21, 2010
3.626
3.686
3.541
3.563
622,825
-0.05(-1.29%)
Apr 20, 2010
3.568
3.617
3.519
3.609
580,931
+0.09(+2.64%)
Apr 19, 2010
3.400
3.582
3.367
3.516
655,212
+0.07(+2.05%)
Apr 16, 2010
3.568
3.576
3.283
3.446
1,709,203
-0.12(-3.28%)
Apr 15, 2010
3.535
3.573
3.465
3.563
490,013
+0.03(+0.92%)
Apr 14, 2010
3.459
3.544
3.411
3.530
679,975
+0.10(+2.85%)
Apr 13, 2010
3.405
3.457
3.378
3.432
467,565
+0.01(+0.32%)
Apr 12, 2010
3.340
3.481
3.340
3.422
741,357
+0.11(+3.19%)
Apr 09, 2010
3.332
3.332
3.310
3.316
454,253
+0.00(+0.00%)
Apr 08, 2010
3.321
3.337
3.310
3.316
434,045
-0.01(-0.16%)
Apr 07, 2010
3.289
3.332
3.275
3.321
511,710
+0.04(+1.07%)
Apr 06, 2010
3.248
3.335
3.221
3.286
540,917
+0.03(+0.83%)
Apr 05, 2010
3.253
3.278
3.232
3.259
697,407
-0.01(-0.25%)
Apr 01, 2010
3.232
3.267
3.267
3.267
677,764
+0.07(+2.03%)
Mar 31, 2010
3.253
3.253
3.177
3.202
535,886
-0.05(-1.50%)
Mar 30, 2010
3.310
3.310
3.251
3.251
791,078
-0.06(-1.72%)
Mar 29, 2010
3.291
3.343
3.283
3.308
566,653
+0.01(+0.41%)
Mar 26, 2010
3.234
3.314
3.232
3.294
666,143
+0.07(+2.02%)
Mar 25, 2010
3.234
3.324
3.223
3.229
673,724
+0.03(+1.02%)
Mar 24, 2010
3.256
3.256
3.146
3.196
822,405
-0.05(-1.67%)
Mar 23, 2010
3.123
3.280
3.118
3.251
1,836,434
+0.18(+5.74%)
Mar 22, 2010
3.028
3.161
2.664
3.074
5,162,210
+0.02(+0.53%)
Mar 19, 2010
3.191
3.232
2.990
3.058
776,096
-0.09(-3.01%)
Mar 18, 2010
3.121
3.180
3.099
3.153
673,867
+0.05(+1.74%)
Mar 17, 2010
3.085
3.120
3.034
3.099
576,966
+0.05(+1.68%)
Mar 16, 2010
3.142
3.166
2.967
3.048
1,225,399
-0.03(-0.88%)
Mar 15, 2010
3.040
3.091
2.959
3.075
1,223,230
+0.15(+4.97%)
Mar 12, 2010
2.964
2.967
2.905
2.929
740,450
-0.01(-0.46%)
Mar 11, 2010
2.953
2.961
2.916
2.943
717,258
-0.00(-0.09%)
Mar 10, 2010
2.905
3.034
2.899
2.945
1,534,733
+0.05(+1.77%)
Mar 09, 2010
2.897
2.953
2.859
2.894
988,748
+0.02(+0.66%)
Mar 08, 2010
2.765
2.911
2.759
2.875
963,747
+0.13(+4.61%)
Mar 05, 2010
2.697
2.775
2.684
2.748
525,889
+0.06(+2.41%)
Mar 04, 2010
2.676
2.711
2.646
2.684
567,434
+0.01(+0.20%)
Mar 03, 2010
2.735
2.751
2.678
2.678
1,178,704
-0.12(-4.43%)
Mar 02, 2010
2.765
2.832
2.752
2.802
1,035,795
+0.07(+2.67%)
Mar 01, 2010
2.657
2.735
2.638
2.729
986,649
+0.10(+3.69%)
Feb 26, 2010
2.665
2.676
2.632
2.632
525,926
-0.02(-0.81%)
Feb 25, 2010
2.632
2.662
2.562
2.654
378,849
-0.02(-0.61%)
Feb 24, 2010
2.589
2.678
2.562
2.670
511,025
+0.10(+3.88%)
Feb 23, 2010
2.560
2.630
2.508
2.570
1,034,215
+0.06(+2.25%)
Feb 22, 2010
2.471
2.514
2.441
2.514
563,563
+0.06(+2.53%)
Feb 19, 2010
2.457
2.495
2.441
2.452
402,563
-0.03(-1.30%)
Feb 18, 2010
2.487
2.489
2.454
2.484
319,652
+0.00(+0.11%)
Feb 17, 2010
2.454
2.495
2.425
2.481
642,682
+0.05(+1.88%)
Feb 16, 2010
2.341
2.435
2.325
2.435
834,496
+0.12(+5.37%)
Feb 12, 2010
2.293
2.311
2.311
2.311
499,769
+0.01(+0.35%)
Feb 11, 2010
2.274
2.322
2.263
2.303
428,328
+0.03(+1.18%)
Feb 10, 2010
2.279
2.322
2.261
2.277
340,190
-0.01(-0.58%)
Feb 09, 2010
2.226
2.325
2.183
2.290
1,289,188
+0.12(+5.68%)
Feb 08, 2010
2.140
2.218
2.092
2.167
899,704
+0.03(+1.38%)
Feb 05, 2010
2.063
2.138
2.063
2.138
430,007
+0.07(+3.50%)
Feb 04, 2010
2.140
2.140
2.063
2.065
443,658
-0.07(-3.50%)
Feb 03, 2010
2.135
2.204
2.116
2.140
876,555
+0.04(+1.78%)
Feb 02, 2010
2.004
2.127
1.998
2.103
872,077
+0.11(+5.50%)
Feb 01, 2010
1.996
2.006
1.982
1.993
389,453
+0.02(+0.95%)
Jan 29, 2010
1.942
1.998
1.942
1.974
371,249
+0.05(+2.64%)
Jan 28, 2010
1.948
1.974
1.899
1.923
370,662
-0.01(-0.69%)
Jan 27, 2010
1.934
2.003
1.913
1.937
400,230
-0.00(-0.14%)
Jan 26, 2010
1.953
1.993
1.940
1.940
282,334
-0.01(-0.69%)
Jan 25, 2010
1.993
1.998
1.950
1.953
366,259
-0.03(-1.35%)
Jan 22, 2010
2.033
2.055
1.969
1.980
707,261
-0.06(-2.76%)
Jan 21, 2010
2.081
2.084
2.030
2.036
372,318
-0.05(-2.44%)
Jan 20, 2010
2.089
2.100
2.063
2.087
251,963
-0.02(-0.89%)
Jan 19, 2010
2.073
2.111
2.068
2.105
368,180
+0.06(+2.88%)
Jan 15, 2010
2.094
2.047
2.047
2.047
555,643
-0.04(-1.78%)
Jan 14, 2010
2.068
2.094
2.055
2.084
226,289
+0.02(+1.03%)
Jan 13, 2010
2.086
2.092
2.060
2.062
349,086
-0.02(-1.14%)
Jan 12, 2010
2.055
2.092
2.055
2.086
247,112
+0.02(+1.03%)
Jan 11, 2010
2.060
2.094
2.055
2.065
429,558
+0.00(+0.13%)
Jan 08, 2010
2.065
2.100
2.055
2.062
415,891
-0.01(-0.26%)
Jan 07, 2010
2.076
2.084
2.055
2.068
337,995
-0.01(-0.26%)
Jan 06, 2010
2.097
2.115
2.070
2.073
252,027
-0.02(-1.14%)
Jan 05, 2010
2.121
2.121
2.094
2.097
299,836
-0.02(-0.88%)
Jan 04, 2010
2.076
2.118
2.063
2.115
338,407
+0.08(+3.77%)
Dec 31, 2009
2.057
2.039
2.039
2.039
362,507
-0.02(-0.90%)
Dec 30, 2009
2.017
2.057
1.991
2.057
585,323
+0.05(+2.37%)
Dec 29, 2009
2.017
2.052
1.991
2.009
434,986
-0.01(-0.26%)
Dec 28, 2009
2.020
2.052
2.004
2.015
529,800
+0.00(+0.13%)
Dec 24, 2009
2.078
2.089
2.001
2.012
288,500
-0.05(-2.57%)
Dec 23, 2009
2.115
2.115
2.055
2.065
330,470
-0.04(-1.89%)
Dec 22, 2009
2.062
2.105
2.055
2.105
397,800
+0.03(+1.53%)
Dec 21, 2009
2.081
2.118
2.052
2.073
277,991
-0.01(-0.38%)
Dec 18, 2009
2.121
2.121
2.065
2.081
661,762
-0.02(-0.76%)
Dec 17, 2009
2.084
2.121
2.084
2.097
267,953
+0.00(+0.00%)
Dec 16, 2009
2.121
2.137
2.089
2.097
243,762
-0.01(-0.25%)
Dec 15, 2009
2.115
2.153
2.102
2.102
360,911
-0.03(-1.25%)
Dec 14, 2009
2.084
2.145
2.033
2.129
562,629
+0.08(+3.75%)
Dec 11, 2009
2.068
2.068
1.988
2.052
299,794
-0.00(-0.13%)
Dec 10, 2009
2.068
2.105
2.039
2.055
207,602
+0.00(+0.00%)
Dec 09, 2009
2.089
2.115
2.055
2.055
328,546
-0.04(-1.90%)
Dec 08, 2009
2.097
2.121
2.068
2.094
208,858
-0.02(-1.13%)
Dec 07, 2009
2.062
2.121
2.062
2.118
325,664
+0.03(+1.52%)
Dec 04, 2009
2.044
2.086
2.033
2.086
270,918
+0.09(+4.38%)
Dec 03, 2009
2.055
2.065
1.991
1.999
286,724
-0.04(-2.08%)
Dec 02, 2009
2.025
2.078
2.025
2.041
345,717
+0.01(+0.39%)
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.