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
U.S. Auto Parts Netw
(NQ:
PRTS
)
0.8300
-0.0001 (-0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2009
4.660
4.710
4.510
4.610
15,021
-0.06(-1.28%)
Nov 27, 2009
4.700
4.930
4.670
4.670
12,592
-0.09(-1.89%)
Nov 25, 2009
4.980
4.997
4.710
4.760
22,231
-0.20(-4.03%)
Nov 24, 2009
5.010
5.050
4.830
4.960
29,966
-0.03(-0.60%)
Nov 23, 2009
4.930
5.180
4.730
4.990
106,836
+0.20(+4.18%)
Nov 20, 2009
4.900
4.945
4.710
4.790
24,588
-0.10(-2.04%)
Nov 19, 2009
5.060
5.060
4.800
4.890
25,316
-0.21(-4.12%)
Nov 18, 2009
5.110
5.130
5.020
5.100
13,820
+0.01(+0.20%)
Nov 17, 2009
5.160
5.160
5.010
5.090
7,812
-0.06(-1.17%)
Nov 16, 2009
5.150
5.220
5.090
5.150
22,279
+0.15(+3.00%)
Nov 13, 2009
5.073
5.100
4.950
5.000
36,008
+0.17(+3.52%)
Nov 12, 2009
4.910
4.940
4.740
4.830
17,767
-0.07(-1.43%)
Nov 11, 2009
5.090
5.150
4.671
4.900
61,692
-0.15(-2.97%)
Nov 10, 2009
5.000
5.345
4.980
5.050
63,728
+0.06(+1.20%)
Nov 09, 2009
4.900
5.170
4.850
4.990
22,808
+0.24(+5.05%)
Nov 06, 2009
4.890
4.890
4.650
4.750
26,010
-0.18(-3.65%)
Nov 05, 2009
4.330
4.970
4.330
4.930
19,467
+0.63(+14.65%)
Nov 04, 2009
4.850
4.850
4.280
4.300
42,671
-0.46(-9.66%)
Nov 03, 2009
5.100
5.150
4.570
4.760
48,877
-0.37(-7.21%)
Nov 02, 2009
5.380
5.400
4.970
5.130
33,202
-0.22(-4.11%)
Oct 30, 2009
5.780
5.810
5.094
5.350
91,686
-0.05(-0.93%)
Oct 29, 2009
5.100
5.480
4.670
5.400
85,556
+0.33(+6.51%)
Oct 28, 2009
5.350
5.480
5.070
5.070
29,172
-0.29(-5.41%)
Oct 27, 2009
5.450
5.520
5.350
5.360
35,775
-0.10(-1.83%)
Oct 26, 2009
5.440
5.800
5.340
5.460
68,470
+0.16(+3.02%)
Oct 23, 2009
5.410
5.440
5.250
5.300
54,650
-0.10(-1.85%)
Oct 22, 2009
5.420
5.520
5.250
5.400
20,970
+0.03(+0.56%)
Oct 21, 2009
5.580
5.760
5.350
5.370
56,757
-0.20(-3.59%)
Oct 20, 2009
5.510
5.620
5.480
5.570
16,813
-0.01(-0.18%)
Oct 19, 2009
5.530
5.710
5.490
5.580
37,324
+0.11(+2.01%)
Oct 16, 2009
5.410
5.560
5.410
5.470
21,802
+0.02(+0.37%)
Oct 15, 2009
5.630
5.640
5.350
5.450
16,879
-0.20(-3.54%)
Oct 14, 2009
5.960
5.960
5.510
5.650
23,368
+0.02(+0.36%)
Oct 13, 2009
5.670
5.670
5.500
5.630
14,165
-0.04(-0.71%)
Oct 12, 2009
5.700
5.780
5.660
5.670
16,568
-0.07(-1.22%)
Oct 09, 2009
5.770
5.910
5.700
5.740
12,493
-0.06(-1.03%)
Oct 08, 2009
6.010
6.050
5.690
5.800
75,477
-0.21(-3.49%)
Oct 07, 2009
5.980
6.240
5.840
6.010
42,337
+0.03(+0.50%)
Oct 06, 2009
5.500
5.990
5.500
5.980
258,872
+0.50(+9.12%)
Oct 05, 2009
5.410
5.500
5.410
5.480
15,773
+0.10(+1.86%)
Oct 02, 2009
5.300
5.500
5.300
5.380
29,100
+0.08(+1.51%)
Oct 01, 2009
5.490
5.500
5.300
5.300
14,155
-0.15(-2.75%)
Sep 30, 2009
5.410
5.500
5.410
5.450
23,708
+0.02(+0.37%)
Sep 29, 2009
5.440
5.500
5.350
5.430
15,501
+0.05(+0.93%)
Sep 28, 2009
5.500
5.520
5.350
5.380
23,434
-0.13(-2.36%)
Sep 25, 2009
5.490
5.640
5.430
5.510
56,816
+0.13(+2.42%)
Sep 24, 2009
5.430
5.430
5.260
5.380
32,892
+0.02(+0.37%)
Sep 23, 2009
5.470
5.500
5.360
5.360
19,220
-0.13(-2.37%)
Sep 22, 2009
5.420
5.500
5.330
5.490
42,066
+0.06(+1.10%)
Sep 21, 2009
5.260
5.500
5.220
5.430
18,873
+0.04(+0.74%)
Sep 18, 2009
5.240
5.500
5.010
5.390
75,750
+0.12(+2.30%)
Sep 17, 2009
5.310
5.430
5.000
5.269
52,130
-0.03(-0.58%)
Sep 16, 2009
5.250
5.500
5.120
5.300
42,979
+0.05(+0.95%)
Sep 15, 2009
5.190
5.440
5.050
5.250
62,712
-0.07(-1.32%)
Sep 14, 2009
5.270
5.360
5.250
5.320
15,652
+0.05(+0.95%)
Sep 11, 2009
5.430
5.500
5.240
5.270
38,725
-0.16(-2.95%)
Sep 10, 2009
5.270
5.440
5.270
5.430
39,590
+0.09(+1.69%)
Sep 09, 2009
5.220
5.440
5.220
5.340
27,092
-0.02(-0.37%)
Sep 08, 2009
5.460
5.500
5.298
5.360
40,773
-0.08(-1.47%)
Sep 04, 2009
5.500
5.500
5.218
5.440
22,233
-0.04(-0.73%)
Sep 03, 2009
5.230
5.480
5.230
5.480
8,023
+0.08(+1.48%)
Sep 02, 2009
5.210
5.470
5.060
5.400
19,298
+0.17(+3.25%)
Sep 01, 2009
5.410
5.490
5.160
5.230
26,747
-0.22(-4.04%)
Aug 31, 2009
5.000
5.640
5.000
5.450
39,078
+0.15(+2.83%)
Aug 28, 2009
5.350
5.530
5.110
5.300
36,615
-0.04(-0.75%)
Aug 27, 2009
5.630
5.790
5.300
5.340
55,786
-0.23(-4.13%)
Aug 26, 2009
5.700
5.710
5.460
5.570
31,335
-0.12(-2.11%)
Aug 25, 2009
5.430
5.720
5.190
5.690
45,292
+0.19(+3.45%)
Aug 24, 2009
5.700
5.710
5.420
5.500
20,629
-0.21(-3.68%)
Aug 21, 2009
5.770
5.800
5.670
5.710
40,615
+0.04(+0.71%)
Aug 20, 2009
5.700
5.800
5.532
5.670
46,277
-0.03(-0.53%)
Aug 19, 2009
5.510
5.700
5.510
5.700
138,723
+0.15(+2.70%)
Aug 18, 2009
5.450
5.600
5.390
5.550
24,149
+0.11(+2.02%)
Aug 17, 2009
5.360
5.620
5.300
5.440
43,669
-0.11(-1.98%)
Aug 14, 2009
5.700
5.700
5.340
5.550
58,615
-0.19(-3.31%)
Aug 13, 2009
5.750
5.820
5.590
5.740
39,843
+0.07(+1.23%)
Aug 12, 2009
5.530
5.730
5.530
5.670
17,312
+0.10(+1.80%)
Aug 11, 2009
5.670
6.000
5.510
5.570
19,384
-0.13(-2.28%)
Aug 10, 2009
5.840
5.850
5.410
5.700
57,091
-0.09(-1.55%)
Aug 07, 2009
5.490
6.350
5.490
5.790
104,473
+0.30(+5.46%)
Aug 06, 2009
4.650
5.490
4.650
5.490
111,081
+1.12(+25.63%)
Aug 05, 2009
4.550
4.550
4.258
4.370
43,348
-0.15(-3.32%)
Aug 04, 2009
4.370
4.540
4.300
4.520
7,993
+0.15(+3.43%)
Aug 03, 2009
4.540
4.700
4.340
4.370
33,757
-0.04(-0.91%)
Jul 31, 2009
4.730
4.950
4.410
4.410
46,388
-0.31(-6.57%)
Jul 30, 2009
4.850
5.230
4.690
4.720
56,466
-0.08(-1.67%)
Jul 29, 2009
4.990
5.130
4.620
4.800
22,168
-0.09(-1.84%)
Jul 28, 2009
4.740
4.989
4.550
4.890
46,051
+0.13(+2.73%)
Jul 27, 2009
4.620
4.760
4.440
4.760
31,252
+0.21(+4.62%)
Jul 24, 2009
4.590
4.620
4.350
4.550
28,822
-0.05(-1.09%)
Jul 23, 2009
4.400
4.770
4.360
4.600
82,918
+0.20(+4.55%)
Jul 22, 2009
4.020
4.550
4.020
4.400
55,172
+0.31(+7.58%)
Jul 21, 2009
4.000
4.100
3.970
4.090
25,487
+0.09(+2.25%)
Jul 20, 2009
3.800
4.020
3.800
4.000
19,576
+0.20(+5.26%)
Jul 17, 2009
3.870
3.870
3.790
3.800
94,990
-0.06(-1.55%)
Jul 16, 2009
3.910
3.910
3.824
3.860
17,193
-0.09(-2.28%)
Jul 15, 2009
3.880
4.000
3.813
3.950
40,487
+0.08(+2.07%)
Jul 14, 2009
3.750
3.880
3.680
3.870
11,875
+0.19(+5.16%)
Jul 13, 2009
3.600
3.740
3.550
3.680
21,282
+0.09(+2.51%)
Jul 10, 2009
3.550
3.600
3.540
3.590
4,152
+0.05(+1.41%)
Jul 09, 2009
3.570
3.710
3.530
3.540
16,956
-0.01(-0.28%)
Jul 08, 2009
3.620
3.820
3.540
3.550
28,662
+0.01(+0.28%)
Jul 07, 2009
3.810
3.920
3.540
3.540
54,113
-0.26(-6.84%)
Jul 06, 2009
3.660
3.930
3.660
3.800
32,151
+0.15(+4.11%)
Jul 02, 2009
4.000
4.000
3.640
3.650
12,761
-0.33(-8.29%)
Jul 01, 2009
3.700
4.040
3.700
3.980
38,410
+0.21(+5.57%)
Jun 30, 2009
3.660
3.880
3.660
3.770
17,718
+0.12(+3.29%)
Jun 29, 2009
3.910
3.950
3.520
3.650
167,148
-0.33(-8.29%)
Jun 26, 2009
3.480
4.050
3.480
3.980
1,311,000
+0.58(+17.06%)
Jun 25, 2009
3.270
3.440
3.141
3.400
33,039
-0.02(-0.58%)
Jun 24, 2009
3.320
3.760
3.100
3.420
87,464
+0.15(+4.59%)
Jun 23, 2009
3.460
3.470
3.180
3.270
24,547
+0.02(+0.62%)
Jun 22, 2009
3.530
3.570
3.020
3.250
33,194
-0.21(-6.07%)
Jun 19, 2009
3.340
3.460
3.260
3.460
7,669
+0.13(+3.90%)
Jun 18, 2009
3.290
3.360
3.290
3.330
5,525
-0.02(-0.75%)
Jun 17, 2009
3.400
3.400
3.250
3.355
20,600
-0.02(-0.74%)
Jun 16, 2009
3.780
3.780
3.330
3.380
12,333
-0.23(-6.37%)
Jun 15, 2009
3.930
4.000
3.600
3.610
25,577
-0.41(-10.20%)
Jun 12, 2009
3.870
4.020
3.630
4.020
13,418
+0.18(+4.69%)
Jun 11, 2009
3.950
3.950
3.680
3.840
21,332
-0.11(-2.78%)
Jun 10, 2009
3.940
3.950
3.870
3.950
19,839
+0.08(+2.07%)
Jun 09, 2009
3.980
3.980
3.850
3.870
22,276
+0.06(+1.57%)
Jun 08, 2009
3.650
3.820
3.650
3.810
15,709
+0.16(+4.38%)
Jun 05, 2009
3.650
3.650
3.560
3.650
5,598
+0.03(+0.83%)
Jun 04, 2009
3.650
3.650
3.600
3.620
5,297
-0.02(-0.55%)
Jun 03, 2009
3.960
3.960
3.610
3.640
41,366
-0.24(-6.19%)
Jun 02, 2009
4.030
4.030
3.810
3.880
15,263
-0.07(-1.77%)
Jun 01, 2009
3.640
4.130
3.610
3.950
58,551
+0.35(+9.72%)
May 29, 2009
3.490
3.650
3.490
3.600
59,261
+0.15(+4.34%)
May 28, 2009
3.120
3.500
3.110
3.450
39,300
+0.22(+6.81%)
May 27, 2009
3.060
3.360
3.060
3.230
54,054
+0.18(+5.90%)
May 26, 2009
3.000
3.100
2.830
3.050
26,577
-0.03(-0.97%)
May 22, 2009
3.190
3.280
3.040
3.080
50,228
-0.07(-2.22%)
May 21, 2009
3.050
3.250
3.050
3.150
34,120
+0.15(+5.00%)
May 20, 2009
3.170
3.170
2.760
3.000
207,039
-0.19(-5.96%)
May 19, 2009
2.650
3.320
2.650
3.190
91,036
+0.44(+16.00%)
May 18, 2009
2.770
2.790
2.750
2.750
15,315
+0.01(+0.36%)
May 15, 2009
2.670
2.850
2.670
2.740
32,450
-0.02(-0.72%)
May 14, 2009
2.750
2.800
2.630
2.760
5,925
-0.04(-1.43%)
May 13, 2009
2.800
2.900
2.730
2.800
90,407
+0.00(+0.00%)
May 12, 2009
2.760
2.900
2.644
2.800
21,848
+0.30(+12.00%)
May 11, 2009
2.500
2.700
2.500
2.500
13,600
-0.15(-5.66%)
May 08, 2009
2.750
2.750
2.630
2.650
50,102
-0.05(-1.85%)
May 07, 2009
2.140
2.850
2.140
2.700
60,624
+0.62(+29.81%)
May 06, 2009
2.140
2.140
2.080
2.080
4,450
-0.06(-2.80%)
May 05, 2009
2.100
2.140
2.100
2.140
7,200
+0.05(+2.39%)
May 04, 2009
2.120
2.140
2.090
2.090
8,693
-0.04(-1.88%)
May 01, 2009
2.095
2.140
2.095
2.130
8,675
+0.01(+0.61%)
Apr 30, 2009
2.100
2.120
2.050
2.117
36,879
+0.03(+1.29%)
Apr 29, 2009
2.030
2.090
2.030
2.090
20,820
+0.10(+5.03%)
Apr 27, 2009
2.040
1.990
1.990
1.990
4,500
-0.03(-1.49%)
Apr 24, 2009
1.850
2.100
1.850
2.020
7,582
+0.11(+5.76%)
Apr 23, 2009
1.880
1.910
1.850
1.910
6,700
+0.09(+4.95%)
Apr 22, 2009
2.120
2.120
1.800
1.820
18,066
-0.03(-1.62%)
Apr 21, 2009
1.850
1.880
1.850
1.850
2,500
-0.04(-2.12%)
Apr 20, 2009
1.960
2.000
1.810
1.890
70,403
-0.11(-5.26%)
Apr 17, 2009
1.990
2.200
1.980
1.995
37,000
+0.20(+10.83%)
Apr 16, 2009
1.710
2.120
1.710
1.800
42,126
-0.15(-7.60%)
Apr 15, 2009
1.990
2.020
1.948
1.948
5,900
-0.05(-2.60%)
Apr 14, 2009
2.170
2.170
1.990
2.000
7,920
-0.09(-4.31%)
Apr 13, 2009
1.760
2.160
1.760
2.090
2,010
+0.19(+10.00%)
Apr 09, 2009
1.860
1.990
1.860
1.900
3,875
+0.09(+4.97%)
Apr 08, 2009
1.770
1.810
1.750
1.810
2,080
+0.00(+0.00%)
Apr 07, 2009
1.810
1.820
1.810
1.810
500
+0.01(+0.56%)
Apr 06, 2009
1.780
1.810
1.780
1.800
5,239
+0.02(+1.12%)
Apr 03, 2009
1.770
1.800
1.760
1.780
5,900
+0.03(+1.71%)
Apr 02, 2009
1.680
1.750
1.610
1.750
7,130
+0.10(+6.07%)
Apr 01, 2009
1.640
1.660
1.640
1.650
2,000
+0.05(+3.12%)
Mar 31, 2009
1.620
1.620
1.600
1.600
1,000
-0.02(-1.23%)
Mar 30, 2009
1.620
1.650
1.620
1.620
500
-0.02(-1.22%)
Mar 26, 2009
1.550
1.717
1.550
1.640
14,956
+0.09(+5.81%)
Mar 25, 2009
1.500
1.550
1.500
1.550
3,725
+0.05(+3.33%)
Mar 24, 2009
1.560
1.560
1.500
1.500
1,150
-0.06(-3.85%)
Mar 23, 2009
1.420
1.720
1.380
1.560
25,266
-0.10(-6.02%)
Mar 20, 2009
1.600
1.660
1.510
1.660
9,888
+0.06(+3.75%)
Mar 19, 2009
1.570
1.650
1.550
1.600
3,952
+0.01(+0.63%)
Mar 18, 2009
1.550
1.590
1.400
1.590
283,216
+0.00(+0.00%)
Mar 17, 2009
1.510
1.590
1.510
1.590
1,829
+0.06(+3.79%)
Mar 16, 2009
1.590
1.590
1.532
1.532
14,078
-0.05(-3.04%)
Mar 13, 2009
1.470
1.580
1.450
1.580
2,757
+0.00(+0.00%)
Mar 12, 2009
1.488
1.580
1.447
1.580
3,851
-0.02(-1.25%)
Mar 11, 2009
1.700
1.700
1.370
1.600
4,751
+0.04(+2.56%)
Mar 10, 2009
1.470
1.710
1.420
1.560
12,980
+0.28(+21.88%)
Mar 09, 2009
1.301
1.430
1.280
1.280
800
+0.02(+1.59%)
Mar 06, 2009
1.430
1.450
1.260
1.260
4,814
-0.14(-9.99%)
Mar 05, 2009
1.420
1.420
1.400
1.400
1,100
-0.06(-4.12%)
Mar 04, 2009
1.390
1.460
1.390
1.460
5,631
+0.20(+15.87%)
Mar 02, 2009
1.220
1.260
1.160
1.260
2,300
-0.05(-3.82%)
Feb 26, 2009
1.310
1.310
1.310
1.310
0
-0.01(-0.76%)
Feb 25, 2009
1.230
1.320
1.200
1.320
1,332
+0.14(+11.86%)
Feb 24, 2009
1.050
1.180
1.050
1.180
3,400
+0.01(+0.85%)
Feb 23, 2009
1.200
1.200
1.010
1.170
37,347
-0.06(-4.88%)
Feb 20, 2009
1.240
1.240
1.150
1.230
126,157
-0.13(-9.56%)
Feb 19, 2009
1.320
1.360
1.250
1.360
218,750
+0.05(+3.82%)
Feb 18, 2009
1.150
1.310
1.150
1.310
1,850
-0.02(-1.50%)
Feb 17, 2009
1.270
1.330
1.250
1.330
2,884
+0.18(+15.65%)
Feb 13, 2009
1.250
1.260
1.100
1.150
119,577
-0.03(-2.54%)
Feb 12, 2009
1.190
1.380
1.120
1.180
48,901
-0.22(-15.71%)
Feb 11, 2009
1.420
1.430
1.400
1.400
12,831
+0.00(+0.00%)
Feb 10, 2009
1.360
1.450
1.350
1.400
10,519
-0.05(-3.45%)
Feb 09, 2009
1.400
1.450
1.360
1.450
3,583
+0.00(+0.00%)
Feb 06, 2009
1.360
1.490
1.240
1.450
7,006
+0.13(+9.85%)
Feb 05, 2009
1.300
1.360
1.270
1.320
7,877
+0.02(+1.54%)
Feb 04, 2009
1.350
1.350
1.300
1.300
400
+0.00(+0.00%)
Feb 03, 2009
1.240
1.389
1.200
1.300
7,340
-0.08(-6.14%)
Feb 02, 2009
1.385
1.430
1.380
1.385
700
+0.02(+1.83%)
Jan 30, 2009
1.450
1.450
1.360
1.360
13,560
-0.07(-4.89%)
Jan 29, 2009
1.650
1.650
1.380
1.430
2,500
-0.02(-1.38%)
Jan 28, 2009
1.450
1.450
1.450
1.450
300
+0.06(+4.32%)
Jan 27, 2009
1.300
1.390
1.300
1.390
4,000
+0.00(+0.00%)
Jan 26, 2009
1.230
1.450
1.200
1.390
600
+0.01(+0.72%)
Jan 23, 2009
1.510
1.530
1.380
1.380
4,042
-0.07(-4.83%)
Jan 22, 2009
1.540
1.540
1.450
1.450
500
+0.05(+3.57%)
Jan 21, 2009
1.410
1.430
1.390
1.400
1,800
-0.08(-5.41%)
Jan 20, 2009
1.700
1.700
1.450
1.480
2,900
-0.11(-6.92%)
Jan 16, 2009
1.770
1.770
1.370
1.590
2,377
+0.11(+7.43%)
Jan 15, 2009
1.500
1.500
1.350
1.480
1,400
+0.13(+9.63%)
Jan 14, 2009
1.450
1.510
1.350
1.350
4,822
-0.09(-6.25%)
Jan 13, 2009
1.470
1.590
1.440
1.440
1,300
+0.03(+2.13%)
Jan 12, 2009
1.480
1.510
1.410
1.410
1,652
-0.01(-0.70%)
Jan 09, 2009
1.450
1.460
1.420
1.420
700
+0.01(+0.71%)
Jan 08, 2009
1.380
1.450
1.380
1.410
22,026
-0.19(-11.88%)
Jan 07, 2009
1.710
1.720
1.500
1.600
12,800
-0.13(-7.51%)
Jan 06, 2009
1.600
1.780
1.600
1.730
11,257
+0.14(+8.81%)
Jan 05, 2009
1.450
1.590
1.450
1.590
1,200
+0.12(+8.16%)
Jan 02, 2009
1.460
1.630
1.460
1.470
2,900
+0.08(+5.76%)
Dec 31, 2008
1.480
1.650
1.320
1.390
23,102
+0.02(+1.46%)
Dec 30, 2008
1.561
1.561
1.310
1.370
46,050
-0.16(-10.46%)
Dec 29, 2008
1.580
1.584
1.530
1.530
3,250
+0.03(+2.00%)
Dec 26, 2008
1.470
1.500
1.430
1.500
3,000
+0.10(+7.14%)
Dec 24, 2008
1.340
1.400
1.340
1.400
1,000
+0.09(+6.87%)
Dec 23, 2008
1.350
1.360
1.300
1.310
59,003
-0.05(-3.68%)
Dec 22, 2008
1.620
1.620
1.250
1.360
15,381
-0.23(-14.47%)
Dec 19, 2008
1.730
1.750
1.590
1.590
1,891
-0.03(-1.85%)
Dec 18, 2008
1.670
1.730
1.620
1.620
3,400
-0.13(-7.43%)
Dec 17, 2008
1.700
1.760
1.520
1.750
12,450
+0.08(+4.79%)
Dec 16, 2008
1.770
1.840
1.520
1.670
38,738
-0.15(-8.24%)
Dec 15, 2008
1.700
1.820
1.680
1.820
3,090
+0.08(+4.59%)
Dec 12, 2008
1.700
1.760
1.700
1.740
2,600
-0.05(-2.79%)
Dec 11, 2008
1.650
1.800
1.640
1.790
31,367
+0.14(+8.48%)
Dec 10, 2008
1.650
1.750
1.520
1.650
831,491
+0.05(+3.12%)
Dec 09, 2008
1.810
1.810
1.560
1.600
103,342
-0.02(-1.23%)
Dec 08, 2008
1.980
2.000
1.620
1.620
23,642
-0.19(-10.36%)
Dec 05, 2008
1.850
1.890
1.807
1.807
14,100
+0.01(+0.40%)
Dec 04, 2008
1.720
1.800
1.720
1.800
1,500
+0.07(+4.05%)
Dec 03, 2008
1.855
1.980
1.730
1.730
9,250
-0.12(-6.49%)
Dec 02, 2008
1.910
1.950
1.800
1.850
6,130
-0.12(-6.09%)
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.