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
Astronics Cp
(NQ:
ATRO
)
21.27
+0.91 (+4.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
7.429
7.651
7.388
7.622
68,483
+0.07(+0.98%)
Nov 29, 2010
7.374
7.574
7.248
7.548
54,416
+0.15(+2.05%)
Nov 26, 2010
7.333
7.451
7.273
7.396
12,447
-0.01(-0.15%)
Nov 24, 2010
7.448
7.407
7.407
7.407
42,992
+0.04(+0.50%)
Nov 23, 2010
7.370
7.462
7.238
7.370
22,422
-0.12(-1.63%)
Nov 22, 2010
7.496
7.537
7.374
7.492
22,726
-0.06(-0.83%)
Nov 19, 2010
7.462
7.740
7.462
7.555
62,410
+0.04(+0.54%)
Nov 18, 2010
7.248
7.518
7.122
7.514
106,248
+0.37(+5.13%)
Nov 17, 2010
7.333
7.462
7.081
7.147
135,266
-0.13(-1.73%)
Nov 16, 2010
7.407
7.407
6.988
7.273
138,720
-0.18(-2.39%)
Nov 15, 2010
7.651
7.818
7.336
7.451
62,435
-0.19(-2.43%)
Nov 12, 2010
7.948
7.948
7.625
7.637
84,954
-0.39(-4.89%)
Nov 11, 2010
8.218
8.218
7.955
8.029
64,467
-0.31(-3.73%)
Nov 10, 2010
8.481
8.481
8.215
8.341
70,866
-0.15(-1.75%)
Nov 09, 2010
8.518
8.578
8.385
8.489
99,846
-0.00(-0.04%)
Nov 08, 2010
8.489
8.522
8.300
8.493
246,345
-0.05(-0.56%)
Nov 05, 2010
8.493
8.715
8.485
8.541
170,782
+0.06(+0.66%)
Nov 04, 2010
8.348
8.541
8.278
8.485
123,080
+0.48(+6.02%)
Nov 03, 2010
7.955
8.185
7.955
8.003
88,878
+0.07(+0.93%)
Nov 02, 2010
7.781
8.018
7.414
7.929
84,047
+0.31(+4.14%)
Nov 01, 2010
7.781
7.781
7.348
7.614
114,636
-0.11(-1.44%)
Oct 29, 2010
7.548
7.763
7.548
7.726
71,441
+0.16(+2.16%)
Oct 28, 2010
7.674
7.674
7.503
7.562
44,776
-0.04(-0.49%)
Oct 27, 2010
7.496
7.629
7.340
7.600
95,471
+0.04(+0.49%)
Oct 25, 2010
7.570
7.577
7.437
7.562
26,815
+0.08(+1.09%)
Oct 22, 2010
7.559
7.559
7.122
7.481
39,538
-0.08(-1.03%)
Oct 21, 2010
7.800
7.866
7.470
7.559
59,717
-0.17(-2.25%)
Oct 20, 2010
7.837
7.903
7.703
7.733
128,087
-0.05(-0.62%)
Oct 19, 2010
7.507
7.807
7.475
7.781
179,589
+0.16(+2.09%)
Oct 18, 2010
7.437
7.655
7.311
7.622
73,616
+0.23(+3.11%)
Oct 15, 2010
7.500
7.500
7.343
7.392
75,859
-0.02(-0.25%)
Oct 14, 2010
7.281
7.477
7.092
7.411
135,042
+0.10(+1.32%)
Oct 13, 2010
7.036
7.336
6.936
7.314
113,661
+0.30(+4.28%)
Oct 12, 2010
6.947
7.070
6.940
7.014
86,538
+0.01(+0.16%)
Oct 11, 2010
6.988
7.055
6.914
7.003
60,184
+0.00(+0.00%)
Oct 08, 2010
6.784
7.059
6.714
7.003
95,093
+0.14(+2.05%)
Oct 07, 2010
7.033
7.040
6.751
6.862
92,125
-0.10(-1.38%)
Oct 06, 2010
7.073
7.110
6.781
6.959
108,482
-0.16(-2.24%)
Oct 05, 2010
6.584
7.129
6.510
7.118
152,978
+0.63(+9.71%)
Oct 04, 2010
6.547
6.681
6.418
6.488
156,252
-0.11(-1.68%)
Oct 01, 2010
6.529
6.614
6.277
6.599
58,230
+0.13(+2.06%)
Sep 30, 2010
6.540
6.540
6.269
6.466
59,083
+0.00(+0.06%)
Sep 29, 2010
6.414
6.503
6.330
6.462
48,514
+0.01(+0.11%)
Sep 28, 2010
6.440
6.455
6.240
6.455
44,903
+0.03(+0.40%)
Sep 27, 2010
6.547
6.547
6.362
6.429
28,982
-0.14(-2.09%)
Sep 24, 2010
6.384
6.566
6.288
6.566
50,004
+0.29(+4.67%)
Sep 23, 2010
6.284
6.336
6.217
6.273
31,174
-0.08(-1.23%)
Sep 22, 2010
6.299
6.381
6.251
6.351
47,337
+0.04(+0.70%)
Sep 21, 2010
6.340
6.358
6.243
6.306
35,581
-0.03(-0.41%)
Sep 20, 2010
6.351
6.469
6.243
6.332
139,012
+0.03(+0.47%)
Sep 17, 2010
6.206
6.310
6.091
6.303
159,215
+0.12(+1.92%)
Sep 15, 2010
6.114
6.188
5.936
6.184
37,832
+0.06(+0.91%)
Sep 14, 2010
6.177
6.203
5.999
6.129
55,944
-0.06(-0.90%)
Sep 13, 2010
6.140
6.206
5.836
6.184
179,926
+0.07(+1.09%)
Sep 10, 2010
5.840
6.162
5.777
6.117
89,901
+0.28(+4.83%)
Sep 09, 2010
5.765
5.869
5.614
5.836
71,986
+0.16(+2.81%)
Sep 08, 2010
5.999
6.151
5.576
5.676
216,188
-0.29(-4.79%)
Sep 07, 2010
5.928
6.069
5.728
5.962
179,527
-0.20(-3.31%)
Sep 03, 2010
5.662
6.195
5.450
6.166
172,720
+0.56(+9.98%)
Sep 02, 2010
5.825
5.825
5.491
5.606
76,908
-0.26(-4.42%)
Sep 01, 2010
5.584
5.869
5.528
5.865
65,670
+0.39(+7.03%)
Aug 31, 2010
5.369
5.521
5.295
5.480
137,962
+0.12(+2.28%)
Aug 30, 2010
5.454
5.473
5.202
5.358
247,999
-0.14(-2.49%)
Aug 27, 2010
5.280
5.528
5.265
5.495
69,017
+0.30(+5.70%)
Aug 26, 2010
5.465
5.617
5.191
5.199
142,207
-0.27(-4.88%)
Aug 25, 2010
5.017
5.498
5.017
5.465
86,036
+0.44(+8.78%)
Aug 24, 2010
5.199
5.326
5.003
5.024
74,347
-0.19(-3.69%)
Aug 23, 2010
5.547
5.573
5.210
5.217
67,846
-0.27(-4.99%)
Aug 20, 2010
5.569
5.595
5.387
5.491
95,258
-0.13(-2.37%)
Aug 19, 2010
5.873
5.903
5.484
5.625
142,337
-0.30(-5.12%)
Aug 18, 2010
6.134
6.134
5.870
5.928
92,019
-0.24(-3.90%)
Aug 17, 2010
6.014
6.295
5.995
6.169
63,784
+0.24(+4.13%)
Aug 16, 2010
5.984
6.110
5.869
5.925
57,544
-0.11(-1.84%)
Aug 13, 2010
6.043
6.169
6.036
6.036
53,868
-0.03(-0.55%)
Aug 12, 2010
6.066
6.310
6.048
6.069
44,655
-0.11(-1.86%)
Aug 11, 2010
6.406
6.429
6.166
6.184
104,394
-0.33(-5.12%)
Aug 10, 2010
6.577
6.747
6.432
6.518
105,622
-0.16(-2.33%)
Aug 09, 2010
6.462
6.758
6.455
6.673
113,637
+0.29(+4.47%)
Aug 06, 2010
6.499
6.551
6.351
6.388
106,952
-0.10(-1.54%)
Aug 05, 2010
6.362
6.577
6.184
6.488
59,687
-0.05(-0.79%)
Aug 04, 2010
6.180
6.540
6.088
6.540
345,565
+0.42(+6.84%)
Aug 03, 2010
6.062
6.240
6.054
6.121
115,715
+0.05(+0.79%)
Aug 02, 2010
6.014
6.117
5.928
6.073
98,931
+0.14(+2.44%)
Jul 30, 2010
5.591
5.954
5.591
5.928
289,046
+0.13(+2.17%)
Jul 29, 2010
5.832
5.925
5.665
5.802
29,263
+0.01(+0.19%)
Jul 28, 2010
5.969
6.088
5.784
5.791
39,721
-0.17(-2.92%)
Jul 27, 2010
6.121
6.229
5.966
5.966
58,168
-0.10(-1.65%)
Jul 26, 2010
5.717
6.114
5.480
6.066
67,738
+0.39(+6.85%)
Jul 23, 2010
5.313
5.762
5.224
5.676
91,617
+0.33(+6.09%)
Jul 22, 2010
5.228
5.362
5.191
5.350
67,846
+0.21(+4.18%)
Jul 21, 2010
5.210
5.339
5.095
5.136
78,889
-0.06(-1.14%)
Jul 20, 2010
5.035
5.210
4.884
5.195
94,705
+0.08(+1.59%)
Jul 19, 2010
5.521
5.576
5.021
5.113
68,332
-0.37(-6.76%)
Jul 16, 2010
5.858
5.858
5.447
5.484
83,712
-0.45(-7.56%)
Jul 15, 2010
6.047
6.099
5.840
5.932
30,362
-0.10(-1.66%)
Jul 14, 2010
5.995
6.066
5.966
6.032
33,403
-0.01(-0.12%)
Jul 13, 2010
6.021
6.062
5.973
6.040
71,719
+0.12(+2.07%)
Jul 12, 2010
6.051
6.054
5.914
5.917
37,829
-0.14(-2.26%)
Jul 09, 2010
6.099
6.099
5.932
6.054
87,402
+0.01(+0.25%)
Jul 08, 2010
6.014
6.103
5.999
6.040
59,747
+0.10(+1.62%)
Jul 07, 2010
5.865
5.988
5.721
5.943
64,070
+0.12(+2.04%)
Jul 06, 2010
6.058
6.169
5.802
5.825
74,085
-0.18(-3.02%)
Jul 02, 2010
5.854
6.540
5.854
6.006
247,246
+0.21(+3.71%)
Jul 01, 2010
5.980
5.993
5.688
5.791
73,548
-0.27(-4.46%)
Jun 30, 2010
6.347
6.614
6.047
6.062
170,734
-0.30(-4.77%)
Jun 29, 2010
6.518
6.595
6.095
6.366
164,451
-0.26(-3.97%)
Jun 25, 2010
6.180
6.666
6.147
6.629
499,577
+0.46(+7.45%)
Jun 24, 2010
6.258
6.258
6.084
6.169
27,425
-0.11(-1.83%)
Jun 23, 2010
6.217
6.362
6.032
6.284
30,837
+0.04(+0.71%)
Jun 22, 2010
6.421
6.455
6.240
6.240
49,928
-0.14(-2.15%)
Jun 21, 2010
6.695
6.744
6.373
6.377
49,000
-0.26(-3.85%)
Jun 18, 2010
6.399
6.640
6.399
6.632
125,884
+0.28(+4.37%)
Jun 17, 2010
6.229
6.377
6.229
6.355
30,173
+0.11(+1.84%)
Jun 16, 2010
6.221
6.384
6.095
6.240
47,917
-0.06(-0.88%)
Jun 15, 2010
6.040
6.299
5.943
6.295
64,065
+0.21(+3.53%)
Jun 14, 2010
5.951
6.214
5.951
6.080
69,049
+0.17(+2.88%)
Jun 11, 2010
5.758
5.914
5.758
5.910
26,613
+0.10(+1.72%)
Jun 10, 2010
5.758
5.862
5.654
5.810
48,954
+0.13(+2.22%)
Jun 09, 2010
5.758
5.884
5.599
5.684
46,600
-0.00(-0.07%)
Jun 08, 2010
6.032
6.032
5.580
5.688
100,456
-0.31(-5.19%)
Jun 07, 2010
6.051
6.353
5.936
5.999
253,194
-0.01(-0.12%)
Jun 04, 2010
6.243
6.247
5.991
6.006
75,969
-0.32(-5.09%)
Jun 03, 2010
6.514
6.642
6.177
6.329
216,061
-0.26(-3.94%)
Jun 02, 2010
6.069
6.655
5.984
6.588
75,902
+0.52(+8.61%)
Jun 01, 2010
6.251
6.395
5.999
6.066
152,770
-0.21(-3.36%)
May 28, 2010
6.195
6.414
6.080
6.277
120,449
+0.08(+1.32%)
May 27, 2010
5.910
6.206
5.817
6.195
66,958
+0.42(+7.32%)
May 26, 2010
5.954
6.047
5.751
5.773
32,548
-0.12(-2.01%)
May 25, 2010
5.658
5.921
5.658
5.891
64,604
-0.03(-0.56%)
May 24, 2010
5.862
5.936
5.747
5.925
33,619
+0.05(+0.82%)
May 21, 2010
5.769
5.951
5.721
5.877
71,697
+0.04(+0.63%)
May 20, 2010
5.869
6.143
5.758
5.840
129,328
-0.40(-6.36%)
May 19, 2010
6.188
6.377
6.017
6.236
76,652
+0.02(+0.36%)
May 18, 2010
6.299
6.299
6.099
6.214
68,283
-0.03(-0.42%)
May 17, 2010
6.481
6.557
6.240
6.240
96,915
-0.19(-3.00%)
May 14, 2010
6.343
6.477
6.313
6.432
53,375
+0.00(+0.06%)
May 13, 2010
6.618
6.734
6.306
6.429
191,958
-0.15(-2.25%)
May 12, 2010
6.377
6.670
6.262
6.577
239,241
+0.19(+3.02%)
May 11, 2010
6.521
6.529
6.188
6.384
123,952
+0.20(+3.24%)
May 10, 2010
6.003
6.206
5.725
6.184
111,877
+0.42(+7.33%)
May 07, 2010
6.025
6.247
5.751
5.762
104,353
-0.26(-4.25%)
May 06, 2010
5.680
6.292
5.680
6.017
166,059
+0.29(+5.05%)
May 05, 2010
5.521
5.869
5.321
5.728
129,846
+0.42(+7.96%)
May 04, 2010
5.350
5.373
5.176
5.306
82,676
-0.09(-1.58%)
May 03, 2010
5.358
5.432
5.284
5.391
71,233
+0.03(+0.62%)
Apr 30, 2010
5.324
5.417
5.210
5.358
155,906
+0.01(+0.14%)
Apr 29, 2010
5.258
5.354
5.113
5.350
101,419
+0.14(+2.70%)
Apr 28, 2010
5.043
5.236
5.002
5.210
37,810
+0.10(+2.03%)
Apr 27, 2010
5.180
5.180
5.021
5.106
73,454
-0.08(-1.57%)
Apr 26, 2010
5.128
5.221
5.102
5.187
81,723
+0.08(+1.52%)
Apr 23, 2010
4.998
5.110
4.910
5.110
63,196
+0.09(+1.85%)
Apr 22, 2010
5.010
5.021
4.928
5.017
50,306
-0.04(-0.81%)
Apr 21, 2010
4.965
5.069
4.850
5.058
65,082
+0.11(+2.17%)
Apr 20, 2010
4.698
4.954
4.669
4.950
92,772
+0.28(+5.95%)
Apr 19, 2010
4.669
4.721
4.598
4.672
78,347
-0.01(-0.16%)
Apr 16, 2010
4.706
4.769
4.632
4.680
61,860
-0.03(-0.55%)
Apr 15, 2010
4.672
4.728
4.632
4.706
30,990
+0.03(+0.63%)
Apr 14, 2010
4.691
4.695
4.524
4.676
59,493
-0.00(-0.08%)
Apr 13, 2010
4.680
4.732
4.587
4.680
153,866
+0.01(+0.16%)
Apr 12, 2010
4.776
4.776
4.576
4.672
122,597
-0.04(-0.86%)
Apr 09, 2010
4.613
4.769
4.524
4.713
60,688
-0.06(-1.24%)
Apr 08, 2010
4.665
4.780
4.528
4.772
122,532
+0.03(+0.62%)
Apr 07, 2010
4.287
4.784
4.287
4.743
287,839
+0.46(+10.82%)
Apr 06, 2010
3.779
4.320
3.742
4.280
193,752
+0.47(+12.35%)
Apr 05, 2010
3.679
3.809
3.639
3.809
100,237
+0.09(+2.29%)
Apr 01, 2010
3.631
3.724
3.724
3.724
103,905
+0.09(+2.45%)
Mar 31, 2010
3.598
3.642
3.594
3.635
166,756
+0.02(+0.62%)
Mar 30, 2010
3.609
3.694
3.602
3.613
114,822
+0.00(+0.00%)
Mar 29, 2010
3.602
3.631
3.539
3.613
405,263
+0.02(+0.52%)
Mar 26, 2010
3.557
3.602
3.535
3.594
24,859
+0.06(+1.57%)
Mar 25, 2010
3.553
3.635
3.539
3.539
164,211
-0.02(-0.62%)
Mar 24, 2010
3.657
3.661
3.561
3.561
115,909
-0.10(-2.83%)
Mar 23, 2010
3.631
3.690
3.542
3.665
148,857
+0.03(+0.92%)
Mar 22, 2010
3.457
3.646
3.424
3.631
252,323
+0.15(+4.26%)
Mar 19, 2010
3.476
3.494
3.272
3.483
309,055
+0.03(+0.75%)
Mar 18, 2010
3.257
3.505
3.253
3.457
17,105
-0.02(-0.64%)
Mar 17, 2010
3.542
3.550
3.416
3.479
24,162
-0.05(-1.47%)
Mar 16, 2010
3.483
3.620
3.464
3.531
336,073
+0.02(+0.53%)
Mar 15, 2010
3.505
3.520
3.476
3.513
31,082
+0.01(+0.21%)
Mar 12, 2010
3.483
3.520
3.442
3.505
21,636
+0.03(+0.85%)
Mar 11, 2010
3.401
3.483
3.338
3.476
213,618
+0.05(+1.52%)
Mar 10, 2010
3.409
3.427
3.316
3.424
56,443
+0.00(+0.11%)
Mar 09, 2010
3.288
3.420
3.242
3.420
18,991
+0.02(+0.54%)
Mar 08, 2010
3.405
3.416
3.353
3.401
14,117
-0.01(-0.33%)
Mar 05, 2010
3.298
3.424
3.217
3.413
55,113
+0.11(+3.48%)
Mar 04, 2010
3.231
3.298
3.190
3.298
21,525
+0.03(+0.79%)
Mar 03, 2010
3.279
3.279
3.229
3.272
31,352
+0.00(+0.00%)
Mar 02, 2010
3.268
3.279
3.079
3.272
30,553
-0.02(-0.67%)
Mar 01, 2010
3.268
3.338
3.075
3.294
108,955
+0.04(+1.37%)
Feb 26, 2010
3.124
3.268
3.098
3.250
33,767
+0.14(+4.40%)
Feb 25, 2010
3.038
3.220
2.935
3.112
104,164
+0.03(+0.96%)
Feb 24, 2010
3.051
3.209
3.051
3.083
18,084
-0.15(-4.70%)
Feb 23, 2010
3.090
3.275
2.994
3.235
52,058
+0.17(+5.69%)
Feb 22, 2010
3.079
3.105
3.035
3.061
44,001
-0.00(-0.12%)
Feb 19, 2010
3.109
3.142
3.035
3.064
43,966
-0.05(-1.55%)
Feb 18, 2010
3.063
3.112
3.053
3.112
30,111
+0.07(+2.44%)
Feb 17, 2010
3.020
3.053
2.990
3.038
33,390
+0.03(+1.11%)
Feb 16, 2010
3.057
3.124
2.983
3.005
97,452
-0.03(-0.86%)
Feb 12, 2010
3.001
3.031
3.031
3.031
88,252
+0.03(+1.11%)
Feb 11, 2010
2.894
3.012
2.815
2.998
106,750
+0.09(+3.06%)
Feb 10, 2010
2.953
3.004
2.879
2.909
25,868
-0.06(-2.00%)
Feb 09, 2010
2.864
3.012
2.816
2.968
84,576
+0.17(+6.09%)
Feb 08, 2010
2.809
2.901
2.768
2.797
36,682
-0.01(-0.53%)
Feb 05, 2010
2.753
2.812
2.709
2.812
40,739
+0.06(+2.29%)
Feb 04, 2010
2.857
2.964
2.723
2.749
93,687
-0.12(-4.26%)
Feb 03, 2010
2.972
2.998
2.820
2.872
224,619
-0.11(-3.85%)
Feb 02, 2010
3.124
3.124
2.983
2.986
73,422
-0.16(-4.95%)
Feb 01, 2010
2.998
3.168
2.898
3.142
69,867
+0.14(+4.69%)
Jan 29, 2010
2.994
3.005
2.768
3.001
183,410
+0.04(+1.25%)
Jan 28, 2010
2.794
2.990
2.794
2.964
147,259
+0.11(+4.03%)
Jan 27, 2010
2.760
3.009
2.760
2.849
76,625
+0.07(+2.40%)
Jan 26, 2010
2.779
2.835
2.679
2.783
36,790
-0.01(-0.40%)
Jan 25, 2010
2.942
2.942
2.723
2.794
56,281
-0.01(-0.26%)
Jan 22, 2010
2.801
2.938
2.764
2.801
52,495
+0.01(+0.27%)
Jan 21, 2010
2.872
2.909
2.786
2.794
87,820
-0.13(-4.56%)
Jan 20, 2010
2.779
2.953
2.634
2.927
295,075
-0.03(-0.88%)
Jan 19, 2010
3.094
3.094
2.914
2.953
138,064
-0.06(-1.97%)
Jan 15, 2010
3.153
3.012
3.012
3.012
193,777
-0.12(-3.79%)
Jan 14, 2010
3.257
3.287
3.098
3.131
92,376
-0.13(-3.87%)
Jan 13, 2010
3.261
3.309
3.250
3.257
28,448
+0.01(+0.34%)
Jan 12, 2010
3.224
3.309
3.224
3.246
37,308
+0.00(+0.00%)
Jan 11, 2010
3.294
3.294
3.231
3.246
24,335
-0.03(-1.02%)
Jan 08, 2010
3.235
3.305
3.235
3.279
20,327
+0.02(+0.68%)
Jan 07, 2010
3.275
3.301
3.231
3.257
40,477
+0.03(+0.92%)
Jan 06, 2010
3.313
3.424
3.203
3.227
55,045
-0.10(-2.90%)
Jan 05, 2010
3.424
3.431
3.313
3.324
35,222
-0.10(-2.92%)
Jan 04, 2010
3.198
3.424
3.198
3.424
53,207
+0.26(+8.07%)
Dec 31, 2009
3.149
3.168
3.168
3.168
112,271
+0.02(+0.59%)
Dec 30, 2009
3.142
3.183
3.075
3.150
30,639
+0.01(+0.35%)
Dec 29, 2009
3.268
3.287
3.127
3.138
41,697
-0.11(-3.53%)
Dec 28, 2009
3.342
3.342
3.053
3.253
90,403
-0.08(-2.44%)
Dec 24, 2009
3.198
3.335
2.949
3.335
15,078
+0.07(+2.16%)
Dec 23, 2009
3.331
3.427
3.261
3.264
53,018
-0.05(-1.45%)
Dec 22, 2009
3.216
3.383
3.216
3.313
49,383
-0.11(-3.25%)
Dec 21, 2009
3.431
3.516
3.290
3.424
37,408
+0.01(+0.22%)
Dec 18, 2009
3.309
3.464
3.164
3.416
186,341
+0.14(+4.18%)
Dec 17, 2009
3.342
3.453
3.190
3.279
47,839
-0.06(-1.67%)
Dec 16, 2009
3.398
3.498
3.335
3.335
34,852
-0.04(-1.21%)
Dec 15, 2009
3.353
3.557
3.353
3.376
177,265
+0.03(+0.89%)
Dec 14, 2009
3.087
3.387
3.024
3.346
138,475
+0.19(+5.99%)
Dec 11, 2009
3.153
3.235
3.117
3.157
29,501
+0.03(+0.83%)
Dec 10, 2009
3.390
3.390
3.124
3.131
26,699
-0.19(-5.80%)
Dec 09, 2009
3.198
3.394
3.109
3.324
115,596
+0.12(+3.70%)
Dec 08, 2009
3.157
3.264
3.042
3.205
63,849
+0.03(+0.82%)
Dec 07, 2009
3.049
3.187
3.049
3.179
69,371
+0.12(+3.87%)
Dec 04, 2009
2.968
3.083
2.916
3.061
112,531
+0.14(+4.96%)
Dec 03, 2009
3.001
3.027
2.853
2.916
25,555
-0.07(-2.36%)
Dec 02, 2009
2.998
3.038
2.935
2.986
36,091
+0.05(+1.77%)
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.