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
MGP Ingredients Inc
(NQ:
MGPI
)
76.10
+0.08 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2012
3.135
3.227
2.978
3.052
13,767
+0.03(+0.92%)
Nov 29, 2012
2.932
3.098
2.904
3.024
10,617
+0.14(+4.81%)
Nov 28, 2012
3.052
3.052
2.876
2.885
10,628
-0.10(-3.41%)
Nov 27, 2012
2.941
3.098
2.876
2.987
10,932
+0.08(+2.87%)
Nov 26, 2012
3.144
3.283
2.904
2.904
27,894
-0.18(-5.71%)
Nov 23, 2012
3.283
3.283
3.033
3.080
1,405
-0.14(-4.31%)
Nov 21, 2012
3.292
3.329
3.154
3.218
1,624
+0.04(+1.16%)
Nov 20, 2012
3.255
3.320
3.089
3.181
2,276
-0.09(-2.82%)
Nov 19, 2012
3.227
3.320
3.080
3.274
31,015
+0.18(+5.67%)
Nov 16, 2012
3.200
3.227
2.978
3.098
20,896
-0.08(-2.62%)
Nov 15, 2012
3.246
3.338
3.172
3.181
14,316
-0.04(-1.15%)
Nov 14, 2012
3.218
3.329
3.218
3.218
10,891
-0.02(-0.57%)
Nov 13, 2012
3.311
3.403
3.218
3.237
8,670
-0.06(-1.69%)
Nov 12, 2012
3.283
3.357
3.209
3.292
13,354
+0.07(+2.30%)
Nov 09, 2012
3.227
3.227
3.209
3.218
4,729
-0.01(-0.29%)
Nov 08, 2012
3.301
3.348
3.218
3.227
3,287
+0.01(+0.29%)
Nov 07, 2012
3.209
3.255
3.209
3.218
10,627
+0.03(+0.87%)
Nov 06, 2012
3.311
3.338
3.181
3.191
7,585
+0.00(+0.00%)
Nov 05, 2012
3.320
3.366
3.181
3.191
6,763
-0.04(-1.15%)
Nov 02, 2012
3.191
3.440
3.191
3.227
8,626
+0.02(+0.58%)
Nov 01, 2012
3.412
3.412
3.191
3.209
2,434
-0.06(-1.70%)
Oct 31, 2012
3.320
3.440
3.181
3.264
9,866
-0.13(-3.81%)
Oct 26, 2012
3.403
3.394
3.394
3.394
9,948
+0.04(+1.10%)
Oct 25, 2012
3.681
3.681
3.320
3.357
1,931
-0.07(-2.16%)
Oct 24, 2012
3.875
3.875
3.394
3.431
9,075
-0.19(-5.36%)
Oct 23, 2012
3.616
3.847
3.449
3.625
6,585
+0.02(+0.51%)
Oct 19, 2012
3.681
3.699
3.449
3.607
2,054
-0.04(-1.02%)
Oct 18, 2012
3.736
3.819
3.348
3.644
18,584
+0.04(+1.03%)
Oct 17, 2012
3.191
3.699
3.191
3.607
23,450
+0.42(+13.04%)
Oct 16, 2012
3.237
3.292
3.191
3.191
5,378
-0.13(-3.90%)
Oct 15, 2012
3.274
3.394
3.264
3.320
3,039
+0.14(+4.36%)
Oct 12, 2012
3.366
3.514
3.154
3.181
18,896
-0.21(-6.27%)
Oct 11, 2012
3.422
3.514
3.375
3.394
3,279
-0.06(-1.87%)
Oct 10, 2012
3.403
3.551
3.385
3.459
7,309
+0.04(+1.08%)
Oct 09, 2012
3.514
3.634
3.422
3.422
3,330
-0.01(-0.27%)
Oct 08, 2012
3.496
3.644
3.385
3.431
2,732
+0.01(+0.27%)
Oct 05, 2012
3.338
3.681
3.311
3.422
8,143
+0.08(+2.49%)
Oct 04, 2012
3.311
3.468
3.311
3.338
5,192
-0.02(-0.55%)
Oct 03, 2012
3.366
3.486
3.209
3.357
4,157
-0.06(-1.63%)
Oct 02, 2012
3.449
3.533
3.237
3.412
1,886
-0.06(-1.60%)
Oct 01, 2012
3.681
3.681
3.403
3.468
6,592
-0.06(-1.83%)
Sep 28, 2012
3.523
3.699
3.523
3.533
10,975
+0.01(+0.26%)
Sep 27, 2012
3.671
3.921
3.523
3.523
6,479
-0.14(-3.79%)
Sep 26, 2012
3.884
3.893
3.644
3.662
6,299
-0.19(-5.04%)
Sep 25, 2012
4.051
4.097
3.662
3.856
18,738
-0.13(-3.25%)
Sep 24, 2012
3.431
4.097
3.431
3.986
27,800
+0.56(+16.49%)
Sep 21, 2012
3.283
3.496
3.264
3.422
26,525
+0.19(+6.02%)
Sep 20, 2012
3.422
3.597
3.209
3.227
21,673
-0.21(-6.18%)
Sep 19, 2012
3.579
3.671
3.431
3.440
14,240
-0.12(-3.38%)
Sep 18, 2012
3.597
3.671
3.431
3.560
16,585
+0.00(+0.00%)
Sep 17, 2012
3.301
3.681
3.251
3.560
16,077
+0.26(+7.84%)
Sep 14, 2012
3.191
3.440
3.139
3.301
17,630
+0.07(+2.29%)
Sep 13, 2012
3.264
3.320
3.052
3.227
10,434
+0.06(+2.05%)
Sep 12, 2012
3.237
3.292
3.070
3.163
5,819
-0.06(-1.72%)
Sep 11, 2012
3.274
3.477
3.135
3.218
20,803
-0.02(-0.57%)
Sep 10, 2012
3.227
3.283
3.154
3.237
14,419
+0.02(+0.57%)
Sep 07, 2012
3.144
3.237
3.061
3.218
14,316
+0.00(+0.00%)
Sep 06, 2012
3.089
3.227
3.089
3.218
9,029
+0.08(+2.65%)
Sep 05, 2012
3.098
3.237
3.043
3.135
5,021
-0.03(-0.87%)
Sep 04, 2012
3.135
3.227
3.006
3.163
4,487
+0.08(+2.70%)
Aug 31, 2012
3.089
3.218
3.024
3.080
12,945
-0.04(-1.19%)
Aug 30, 2012
3.061
3.181
3.061
3.117
4,541
+0.01(+0.30%)
Aug 29, 2012
3.172
3.172
3.033
3.107
7,093
-0.03(-0.88%)
Aug 27, 2012
3.126
3.135
3.070
3.135
1,519
+0.11(+3.78%)
Aug 24, 2012
3.006
3.021
3.006
3.021
821
-0.00(-0.11%)
Aug 23, 2012
3.006
3.135
2.969
3.024
7,731
-0.03(-0.91%)
Aug 22, 2012
3.061
3.126
3.052
3.052
908
-0.08(-2.65%)
Aug 21, 2012
3.190
3.191
3.098
3.135
2,071
-0.03(-0.88%)
Aug 20, 2012
3.070
3.218
3.015
3.163
7,806
+0.09(+3.01%)
Aug 17, 2012
2.950
3.089
2.950
3.070
6,311
+0.13(+4.40%)
Aug 16, 2012
3.117
3.237
2.756
2.941
47,390
-0.16(-5.07%)
Aug 15, 2012
3.172
3.237
3.089
3.098
8,110
+0.05(+1.52%)
Aug 14, 2012
3.043
3.227
3.015
3.052
27,943
+0.05(+1.54%)
Aug 13, 2012
3.015
3.089
2.904
3.006
6,163
-0.08(-2.69%)
Aug 10, 2012
3.144
3.144
3.015
3.089
5,298
-0.02(-0.60%)
Aug 09, 2012
3.126
3.126
2.867
3.107
11,797
+0.21(+7.35%)
Aug 08, 2012
3.005
3.089
2.895
2.895
10,331
-0.10(-3.39%)
Aug 07, 2012
3.098
3.098
2.885
2.996
7,056
+0.00(+0.00%)
Aug 06, 2012
3.098
3.107
2.867
2.996
6,832
-0.04(-1.22%)
Aug 03, 2012
3.043
3.098
2.849
3.033
12,540
+0.05(+1.55%)
Aug 02, 2012
3.126
3.126
2.922
2.987
5,404
-0.01(-0.31%)
Aug 01, 2012
3.089
3.117
2.904
2.996
9,157
-0.01(-0.31%)
Jul 31, 2012
3.024
3.098
2.904
3.006
8,717
-0.03(-0.91%)
Jul 30, 2012
2.885
3.070
2.839
3.033
7,316
+0.08(+2.82%)
Jul 27, 2012
3.006
3.033
2.941
2.950
3,036
-0.03(-0.93%)
Jul 26, 2012
3.117
3.117
2.885
2.978
4,843
-0.06(-2.13%)
Jul 25, 2012
2.969
3.098
2.922
3.043
7,829
+0.06(+2.17%)
Jul 24, 2012
3.181
3.191
2.858
2.978
23,854
-0.17(-5.29%)
Jul 23, 2012
3.070
3.264
3.061
3.144
10,499
+0.05(+1.49%)
Jul 20, 2012
3.274
3.274
3.098
3.098
1,407
+0.00(+0.00%)
Jul 19, 2012
3.218
3.283
3.098
3.098
3,063
-0.10(-3.18%)
Jul 18, 2012
3.292
3.329
3.098
3.200
29,038
+0.07(+2.37%)
Jul 17, 2012
3.283
3.311
3.043
3.126
11,185
-0.11(-3.43%)
Jul 16, 2012
3.320
3.320
3.061
3.237
15,675
+0.07(+2.34%)
Jul 13, 2012
3.218
3.218
3.033
3.163
4,025
+0.13(+4.27%)
Jul 12, 2012
3.080
3.089
2.977
3.033
10,420
-0.03(-0.91%)
Jul 11, 2012
2.978
3.191
2.978
3.061
11,700
+0.12(+4.09%)
Jul 10, 2012
3.237
3.283
2.941
2.941
16,930
-0.20(-6.47%)
Jul 09, 2012
3.283
3.320
3.098
3.144
11,756
-0.10(-3.13%)
Jul 06, 2012
3.237
3.329
3.163
3.246
11,706
-0.04(-1.13%)
Jul 05, 2012
2.996
3.329
2.996
3.283
21,362
+0.28(+9.23%)
Jul 03, 2012
3.024
3.052
2.959
3.006
3,713
-0.01(-0.31%)
Jul 02, 2012
2.996
3.052
2.987
3.015
10,443
+0.05(+1.56%)
Jun 29, 2012
2.978
3.135
2.941
2.969
29,121
+0.12(+4.22%)
Jun 28, 2012
2.867
3.107
2.848
2.848
30,028
-0.11(-3.75%)
Jun 27, 2012
3.098
3.237
2.959
2.959
38,091
-0.13(-4.19%)
Jun 26, 2012
3.089
3.218
3.089
3.089
36,890
-0.04(-1.18%)
Jun 25, 2012
3.329
3.329
2.978
3.126
49,948
+0.18(+6.29%)
Jun 22, 2012
3.098
3.135
2.913
2.941
1,578,811
-0.08(-2.75%)
Jun 21, 2012
3.255
3.311
3.015
3.024
64,762
-0.22(-6.84%)
Jun 20, 2012
3.292
3.422
3.181
3.246
46,587
-0.06(-1.68%)
Jun 19, 2012
3.283
3.366
3.246
3.301
64,307
+0.02(+0.56%)
Jun 18, 2012
3.311
3.422
3.237
3.283
53,509
-0.06(-1.93%)
Jun 15, 2012
3.209
3.468
3.163
3.348
82,875
+0.14(+4.32%)
Jun 14, 2012
3.255
3.449
3.117
3.209
38,270
-0.03(-0.86%)
Jun 13, 2012
3.246
3.593
3.191
3.237
27,618
-0.03(-0.85%)
Jun 12, 2012
3.338
3.375
3.089
3.264
28,481
-0.03(-0.84%)
Jun 11, 2012
3.440
3.690
3.247
3.292
35,856
-0.12(-3.52%)
Jun 08, 2012
3.745
3.801
3.246
3.412
24,436
-0.38(-10.00%)
Jun 07, 2012
3.422
3.875
3.191
3.792
53,573
+0.43(+12.64%)
Jun 06, 2012
2.996
3.459
2.867
3.366
37,140
+0.41(+13.75%)
Jun 05, 2012
3.006
3.218
2.959
2.959
30,145
-0.08(-2.74%)
Jun 04, 2012
2.969
3.292
2.867
3.043
50,207
+0.14(+4.78%)
Jun 01, 2012
3.006
3.311
2.876
2.904
36,014
-0.14(-4.56%)
May 31, 2012
3.135
3.237
3.006
3.043
36,403
-0.07(-2.37%)
May 30, 2012
3.191
3.357
3.107
3.117
11,701
-0.12(-3.71%)
May 29, 2012
3.200
3.283
3.154
3.237
30,549
+0.03(+0.86%)
May 25, 2012
3.200
3.467
3.200
3.209
13,521
+0.00(+0.00%)
May 24, 2012
3.274
3.274
3.200
3.209
18,191
-0.08(-2.53%)
May 23, 2012
3.264
3.588
3.191
3.292
20,142
+0.01(+0.28%)
May 22, 2012
3.218
3.598
3.218
3.283
31,309
+0.05(+1.43%)
May 21, 2012
3.144
3.274
3.052
3.237
39,064
+0.09(+2.94%)
May 18, 2012
2.959
3.209
2.821
3.144
54,575
+0.21(+7.26%)
May 17, 2012
3.274
3.320
2.922
2.932
47,889
-0.31(-9.43%)
May 16, 2012
3.348
3.440
3.126
3.237
33,068
-0.08(-2.51%)
May 15, 2012
3.505
3.634
3.282
3.320
49,629
-0.28(-7.71%)
May 14, 2012
3.607
3.773
3.533
3.597
31,426
-0.09(-2.51%)
May 11, 2012
3.708
3.884
3.625
3.690
22,418
-0.06(-1.72%)
May 10, 2012
3.764
3.884
3.708
3.755
18,977
+0.05(+1.25%)
May 09, 2012
3.792
3.903
3.708
3.708
30,562
-0.04(-0.99%)
May 08, 2012
3.838
3.884
3.718
3.745
19,750
-0.11(-2.88%)
May 07, 2012
3.847
3.977
3.800
3.856
23,673
+0.01(+0.24%)
May 04, 2012
4.014
4.208
3.634
3.847
30,745
-0.15(-3.70%)
May 03, 2012
3.967
4.217
3.963
3.995
44,940
+0.04(+0.93%)
May 02, 2012
4.226
4.522
3.884
3.958
30,456
-0.31(-7.16%)
May 01, 2012
4.346
4.661
4.217
4.263
26,542
-0.04(-0.86%)
Apr 30, 2012
4.596
4.652
4.291
4.300
23,954
-0.29(-6.25%)
Apr 27, 2012
4.476
4.661
4.476
4.587
13,992
+0.12(+2.69%)
Apr 26, 2012
4.541
4.615
4.439
4.467
7,133
-0.10(-2.23%)
Apr 25, 2012
4.448
4.670
4.448
4.568
16,536
+0.18(+4.00%)
Apr 24, 2012
4.328
4.420
4.272
4.393
20,362
+0.17(+3.94%)
Apr 23, 2012
4.291
4.393
4.189
4.226
31,916
-0.13(-2.97%)
Apr 20, 2012
4.356
4.404
4.254
4.356
33,099
+0.19(+4.67%)
Apr 19, 2012
4.217
4.411
4.143
4.162
22,559
-0.06(-1.32%)
Apr 18, 2012
4.476
4.679
4.180
4.217
20,709
-0.28(-6.17%)
Apr 17, 2012
4.605
4.605
4.476
4.494
16,279
-0.07(-1.62%)
Apr 16, 2012
4.393
4.677
4.393
4.568
17,220
+0.19(+4.44%)
Apr 13, 2012
4.448
4.559
4.356
4.374
25,834
-0.11(-2.47%)
Apr 12, 2012
4.467
4.550
4.420
4.485
22,020
+0.00(+0.00%)
Apr 11, 2012
4.448
4.659
4.411
4.485
28,619
+0.11(+2.54%)
Apr 10, 2012
4.726
4.874
4.374
4.374
40,933
-0.34(-7.25%)
Apr 09, 2012
4.716
4.975
4.716
4.716
21,091
-0.11(-2.30%)
Apr 05, 2012
4.985
4.985
4.772
4.827
16,417
-0.06(-1.14%)
Apr 04, 2012
4.975
5.086
4.874
4.883
18,827
-0.15(-2.94%)
Apr 03, 2012
5.049
5.262
4.966
5.031
10,670
-0.06(-1.09%)
Apr 02, 2012
5.096
5.280
4.939
5.086
29,462
+0.11(+2.23%)
Mar 30, 2012
5.170
5.188
4.948
4.975
24,303
-0.14(-2.71%)
Mar 29, 2012
5.114
5.234
5.086
5.114
13,373
-0.01(-0.18%)
Mar 28, 2012
5.188
5.253
5.096
5.123
14,373
-0.06(-1.25%)
Mar 27, 2012
5.308
5.401
5.114
5.188
23,618
-0.13(-2.43%)
Mar 26, 2012
5.438
5.456
5.234
5.317
14,930
-0.03(-0.61%)
Mar 23, 2012
5.114
5.373
5.086
5.350
22,291
+0.19(+3.67%)
Mar 22, 2012
5.280
5.382
5.142
5.160
18,141
-0.18(-3.29%)
Mar 21, 2012
5.179
5.512
5.179
5.336
17,071
+0.02(+0.35%)
Mar 20, 2012
5.484
5.530
5.317
5.317
15,508
-0.27(-4.80%)
Mar 19, 2012
5.808
5.872
5.465
5.586
36,149
-0.23(-3.97%)
Mar 16, 2012
5.817
5.872
5.782
5.817
34,223
+0.02(+0.32%)
Mar 15, 2012
5.576
5.835
5.576
5.798
19,804
+0.06(+1.13%)
Mar 14, 2012
5.872
5.872
5.715
5.734
14,522
-0.14(-2.36%)
Mar 13, 2012
5.706
6.252
5.604
5.872
65,088
+0.30(+5.31%)
Mar 12, 2012
5.613
5.660
5.465
5.576
4,813
-0.04(-0.66%)
Mar 09, 2012
5.475
5.613
5.410
5.613
13,261
+0.12(+2.19%)
Mar 08, 2012
5.632
5.632
5.428
5.493
13,342
-0.10(-1.82%)
Mar 07, 2012
5.271
5.724
5.179
5.595
24,449
+0.35(+6.70%)
Mar 06, 2012
5.160
5.604
5.096
5.244
30,898
+0.00(+0.00%)
Mar 05, 2012
5.142
5.289
5.077
5.244
15,654
+0.10(+1.98%)
Mar 02, 2012
5.410
5.447
5.105
5.142
42,607
-0.33(-6.08%)
Mar 01, 2012
5.650
5.715
5.475
5.475
14,735
-0.11(-1.99%)
Feb 29, 2012
5.928
5.928
5.586
5.586
32,165
-0.21(-3.67%)
Feb 28, 2012
5.882
5.891
5.724
5.798
18,385
-0.11(-1.88%)
Feb 27, 2012
5.863
5.965
5.833
5.909
7,679
-0.01(-0.16%)
Feb 24, 2012
6.030
6.048
5.919
5.919
11,316
-0.14(-2.29%)
Feb 23, 2012
5.937
6.076
5.937
6.057
16,745
+0.07(+1.24%)
Feb 22, 2012
6.094
6.094
5.983
5.983
7,113
-0.11(-1.82%)
Feb 21, 2012
6.104
6.242
6.059
6.094
15,295
+0.02(+0.30%)
Feb 17, 2012
6.113
6.150
5.974
6.076
16,809
-0.01(-0.15%)
Feb 16, 2012
5.863
6.187
5.863
6.085
22,398
+0.22(+3.79%)
Feb 15, 2012
5.946
6.002
5.801
5.863
12,597
-0.06(-1.09%)
Feb 14, 2012
5.835
5.983
5.835
5.928
4,734
+0.06(+0.94%)
Feb 13, 2012
5.965
5.965
5.835
5.872
10,443
+0.00(+0.00%)
Feb 10, 2012
5.882
6.085
5.872
5.872
14,202
-0.12(-2.01%)
Feb 09, 2012
6.104
6.168
5.974
5.993
7,680
-0.11(-1.82%)
Feb 08, 2012
6.168
6.168
5.993
6.104
12,025
+0.06(+1.07%)
Feb 07, 2012
5.946
6.141
5.835
6.039
11,600
+0.06(+0.93%)
Feb 06, 2012
6.122
6.131
5.845
5.983
29,815
-0.19(-3.14%)
Feb 03, 2012
5.826
6.224
5.706
6.178
31,728
+0.46(+8.09%)
Feb 02, 2012
5.632
5.808
5.512
5.715
27,078
+0.08(+1.48%)
Feb 01, 2012
5.558
5.660
5.475
5.632
34,166
+0.12(+2.18%)
Jan 31, 2012
5.641
5.641
5.410
5.512
13,044
-0.08(-1.49%)
Jan 30, 2012
5.687
5.697
5.521
5.595
16,664
-0.16(-2.73%)
Jan 27, 2012
5.280
5.771
5.280
5.752
22,780
-0.01(-0.16%)
Jan 26, 2012
5.549
6.011
5.549
5.761
27,435
+0.21(+3.83%)
Jan 25, 2012
5.391
5.549
5.364
5.549
21,343
+0.15(+2.74%)
Jan 24, 2012
4.790
5.544
4.633
5.401
57,187
+0.57(+11.88%)
Jan 23, 2012
4.772
4.855
4.698
4.827
11,375
+0.06(+1.16%)
Jan 20, 2012
4.457
4.800
4.420
4.772
23,593
+0.31(+6.83%)
Jan 19, 2012
4.531
4.559
4.374
4.467
10,471
-0.02(-0.41%)
Jan 18, 2012
4.504
4.568
4.337
4.485
28,924
-0.06(-1.42%)
Jan 17, 2012
4.568
4.596
4.485
4.550
14,322
+0.04(+0.82%)
Jan 13, 2012
4.513
4.587
4.457
4.513
20,591
-0.08(-1.81%)
Jan 12, 2012
4.596
4.605
4.504
4.596
8,559
-0.01(-0.20%)
Jan 11, 2012
4.568
4.624
4.536
4.605
22,009
+0.00(+0.00%)
Jan 10, 2012
4.559
4.642
4.559
4.605
19,334
+0.13(+2.89%)
Jan 09, 2012
4.605
4.763
4.430
4.476
39,634
-0.24(-5.10%)
Jan 06, 2012
4.772
4.915
4.670
4.716
29,811
-0.06(-1.35%)
Jan 05, 2012
4.624
4.874
4.476
4.781
25,707
+0.11(+2.38%)
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.