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
Mcewen Mining Inc
(TSX:
MUX
)
16.25
-0.25 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 29, 2013
2.100
2.165
2.070
2.140
129,596
+0.08(+3.88%)
Nov 28, 2013
2.100
2.100
2.020
2.060
45,145
+0.04(+1.98%)
Nov 27, 2013
2.050
2.060
2.000
2.020
105,182
+0.02(+1.00%)
Nov 26, 2013
2.020
2.070
1.990
2.000
66,967
-0.05(-2.44%)
Nov 25, 2013
2.070
2.100
1.970
2.050
144,832
-0.01(-0.49%)
Nov 22, 2013
2.140
2.190
2.040
2.060
109,707
-0.06(-2.83%)
Nov 21, 2013
2.020
2.120
2.010
2.120
169,361
+0.09(+4.43%)
Nov 20, 2013
2.100
2.180
2.020
2.030
169,428
-0.11(-5.14%)
Nov 19, 2013
2.170
2.190
2.130
2.140
59,008
-0.02(-0.93%)
Nov 18, 2013
2.200
2.200
2.110
2.160
83,611
-0.02(-0.92%)
Nov 15, 2013
2.250
2.250
2.160
2.180
51,834
-0.06(-2.68%)
Nov 14, 2013
2.100
2.240
2.080
2.240
163,272
+0.20(+9.80%)
Nov 12, 2013
2.110
2.110
2.030
2.040
98,172
-0.06(-2.86%)
Nov 11, 2013
2.010
2.140
1.990
2.100
103,306
+0.11(+5.53%)
Nov 08, 2013
1.960
2.050
1.950
1.990
141,779
+0.05(+2.58%)
Nov 07, 2013
1.970
2.010
1.910
1.940
156,181
-0.03(-1.52%)
Nov 06, 2013
2.000
2.060
1.950
1.970
126,356
-0.01(-0.51%)
Nov 05, 2013
2.050
2.060
1.960
1.980
155,064
-0.06(-2.94%)
Nov 04, 2013
2.140
2.140
2.000
2.040
81,408
-0.02(-0.97%)
Nov 01, 2013
2.190
2.190
2.040
2.060
192,816
-0.10(-4.63%)
Oct 31, 2013
2.290
2.290
2.160
2.160
334,186
-0.19(-8.09%)
Oct 30, 2013
2.380
2.380
2.200
2.350
159,081
+0.07(+3.07%)
Oct 29, 2013
2.450
2.450
2.260
2.280
224,088
-0.17(-6.94%)
Oct 28, 2013
2.530
2.600
2.430
2.450
128,421
-0.11(-4.30%)
Oct 25, 2013
2.530
2.590
2.460
2.560
120,561
+0.01(+0.39%)
Oct 24, 2013
2.460
2.550
2.460
2.550
200,081
+0.12(+4.94%)
Oct 23, 2013
2.560
2.590
2.420
2.430
130,109
-0.14(-5.45%)
Oct 22, 2013
2.510
2.585
2.500
2.570
156,162
+0.12(+4.90%)
Oct 21, 2013
2.400
2.460
2.360
2.450
78,769
+0.07(+2.94%)
Oct 18, 2013
2.360
2.390
2.320
2.380
84,410
+0.01(+0.42%)
Oct 17, 2013
2.260
2.410
2.260
2.370
134,766
+0.20(+9.22%)
Oct 16, 2013
2.270
2.280
2.170
2.170
142,741
-0.08(-3.56%)
Oct 15, 2013
2.100
2.250
2.090
2.250
106,844
+0.12(+5.63%)
Oct 11, 2013
2.130
2.130
2.130
0
-0.10(-4.48%)
Oct 10, 2013
2.250
2.310
2.200
2.230
146,008
-0.06(-2.62%)
Oct 09, 2013
2.320
2.370
2.200
2.290
276,249
-0.06(-2.55%)
Oct 08, 2013
2.480
2.480
2.330
2.350
103,500
-0.09(-3.69%)
Oct 07, 2013
2.380
2.460
2.380
2.440
89,096
+0.06(+2.52%)
Oct 04, 2013
2.530
2.530
2.360
2.380
154,284
-0.12(-4.80%)
Oct 03, 2013
2.500
2.530
2.450
2.500
88,065
+0.00(+0.00%)
Oct 02, 2013
2.610
2.650
2.480
2.500
195,535
-0.07(-2.72%)
Oct 01, 2013
2.400
2.600
2.320
2.570
286,801
-0.04(-1.53%)
Sep 27, 2013
2.640
2.680
2.530
2.610
99,370
+0.07(+2.76%)
Sep 26, 2013
2.550
2.600
2.510
2.540
115,650
-0.01(-0.39%)
Sep 25, 2013
2.540
2.650
2.480
2.550
183,159
+0.07(+2.82%)
Sep 24, 2013
2.450
2.540
2.390
2.480
188,428
-0.01(-0.40%)
Sep 23, 2013
2.650
2.780
2.480
2.490
202,174
-0.17(-6.39%)
Sep 20, 2013
2.820
2.890
2.660
2.660
438,503
-0.20(-6.99%)
Sep 19, 2013
2.990
2.990
2.780
2.860
286,577
-0.08(-2.72%)
Sep 18, 2013
2.610
2.960
2.580
2.940
311,353
+0.28(+10.53%)
Sep 17, 2013
2.660
2.670
2.590
2.660
217,323
+0.00(+0.00%)
Sep 16, 2013
2.420
2.690
2.390
2.660
360,549
+0.27(+11.30%)
Sep 13, 2013
2.470
2.540
2.330
2.390
271,064
-0.12(-4.78%)
Sep 12, 2013
2.550
2.570
2.450
2.510
225,427
-0.19(-7.04%)
Sep 11, 2013
2.750
2.750
2.590
2.700
176,974
-0.05(-1.82%)
Sep 10, 2013
2.750
2.790
2.730
2.750
200,827
-0.06(-2.14%)
Sep 09, 2013
2.880
2.880
2.790
2.810
123,943
-0.01(-0.35%)
Sep 06, 2013
2.840
2.860
2.790
2.820
82,340
+0.03(+1.08%)
Sep 05, 2013
2.880
2.880
2.750
2.790
128,500
-0.13(-4.45%)
Sep 04, 2013
2.810
2.920
2.810
2.920
169,790
+0.00(+0.00%)
Sep 03, 2013
2.990
3.000
2.890
2.920
203,624
+0.10(+3.55%)
Aug 30, 2013
2.820
2.820
2.820
0
-0.21(-6.93%)
Aug 29, 2013
2.700
3.030
2.690
3.030
485,145
+0.34(+12.64%)
Aug 28, 2013
2.750
2.850
2.650
2.690
209,701
-0.04(-1.47%)
Aug 27, 2013
3.090
3.090
2.720
2.730
377,563
-0.18(-6.19%)
Aug 26, 2013
2.930
2.990
2.780
2.910
312,107
+0.08(+2.83%)
Aug 23, 2013
2.720
2.870
2.720
2.830
279,999
+0.13(+4.81%)
Aug 22, 2013
2.650
2.740
2.650
2.700
173,517
+0.08(+3.05%)
Aug 21, 2013
2.650
2.710
2.590
2.620
233,956
-0.02(-0.76%)
Aug 20, 2013
2.510
2.690
2.510
2.640
286,564
+0.09(+3.53%)
Aug 19, 2013
2.660
2.670
2.530
2.550
270,253
-0.05(-1.92%)
Aug 16, 2013
2.670
2.710
2.490
2.600
284,534
-0.05(-1.89%)
Aug 15, 2013
2.390
2.650
2.380
2.650
504,823
+0.20(+8.16%)
Aug 14, 2013
2.300
2.500
2.260
2.450
332,417
+0.18(+7.93%)
Aug 13, 2013
2.290
2.330
2.180
2.270
235,325
+0.01(+0.44%)
Aug 12, 2013
2.210
2.300
2.170
2.260
283,891
+0.18(+8.65%)
Aug 09, 2013
2.060
2.130
2.010
2.080
162,715
+0.02(+0.97%)
Aug 08, 2013
1.900
2.060
1.900
2.060
146,400
+0.21(+11.35%)
Aug 07, 2013
1.890
1.910
1.840
1.850
102,876
-0.03(-1.60%)
Aug 06, 2013
1.930
1.980
1.870
1.880
93,017
-0.10(-5.05%)
Aug 02, 2013
1.980
1.980
1.980
0
-0.02(-1.00%)
Aug 01, 2013
2.020
2.080
2.000
2.000
59,465
-0.01(-0.50%)
Jul 31, 2013
2.030
2.080
2.000
2.010
115,170
-0.04(-1.95%)
Jul 30, 2013
2.030
2.110
2.010
2.050
140,148
+0.01(+0.49%)
Jul 29, 2013
2.100
2.140
2.040
2.040
119,925
-0.05(-2.39%)
Jul 26, 2013
2.070
2.130
2.020
2.090
184,515
-0.03(-1.42%)
Jul 25, 2013
2.130
2.190
2.110
2.120
124,710
+0.00(+0.00%)
Jul 24, 2013
2.160
2.220
2.030
2.120
238,262
-0.12(-5.36%)
Jul 23, 2013
2.090
2.240
2.080
2.240
199,891
+0.15(+7.18%)
Jul 22, 2013
2.020
2.090
2.010
2.090
298,995
+0.14(+7.18%)
Jul 19, 2013
1.920
1.970
1.880
1.950
140,825
+0.03(+1.56%)
Jul 18, 2013
1.930
1.950
1.900
1.920
69,938
+0.01(+0.52%)
Jul 17, 2013
1.990
2.010
1.920
1.910
234,796
-0.07(-3.54%)
Jul 16, 2013
1.910
1.990
1.910
1.980
212,338
+0.07(+3.66%)
Jul 15, 2013
2.000
2.000
1.900
1.910
159,658
-0.04(-2.05%)
Jul 12, 2013
1.900
1.970
1.900
1.950
94,906
-0.01(-0.51%)
Jul 11, 2013
1.960
2.010
1.890
1.960
313,914
+0.14(+7.69%)
Jul 10, 2013
1.880
1.910
1.800
1.820
131,547
-0.04(-2.15%)
Jul 09, 2013
1.850
1.890
1.800
1.860
91,825
+0.10(+5.68%)
Jul 08, 2013
1.910
1.910
1.760
1.760
179,478
-0.12(-6.38%)
Jul 05, 2013
1.940
1.980
1.850
1.880
164,308
-0.10(-5.05%)
Jul 04, 2013
1.980
2.040
1.970
1.980
26,373
+0.02(+1.02%)
Jul 03, 2013
1.940
2.030
1.910
1.960
133,685
+0.08(+4.26%)
Jul 02, 2013
1.950
1.950
1.850
1.880
102,788
+0.08(+4.44%)
Jun 28, 2013
1.800
1.800
1.800
0
+0.05(+2.86%)
Jun 26, 2013
1.830
1.890
1.720
1.750
290,215
-0.16(-8.38%)
Jun 25, 2013
1.930
1.990
1.900
1.910
92,098
-0.05(-2.55%)
Jun 24, 2013
2.030
2.050
1.890
1.960
131,261
-0.08(-3.92%)
Jun 21, 2013
2.010
2.100
1.920
2.040
145,967
+0.12(+6.25%)
Jun 20, 2013
2.000
2.100
1.880
1.920
359,603
-0.16(-7.69%)
Jun 19, 2013
2.190
2.190
2.070
2.080
96,253
-0.07(-3.26%)
Jun 18, 2013
2.170
2.210
2.080
2.150
94,504
-0.03(-1.38%)
Jun 17, 2013
2.170
2.200
2.060
2.180
144,985
+0.04(+1.87%)
Jun 14, 2013
2.320
2.340
2.110
2.140
133,101
-0.13(-5.73%)
Jun 13, 2013
2.320
2.360
2.220
2.270
75,723
-0.04(-1.73%)
Jun 12, 2013
2.320
2.390
2.250
2.310
91,202
-0.06(-2.53%)
Jun 11, 2013
2.360
2.460
2.330
2.370
113,680
-0.16(-6.32%)
Jun 10, 2013
2.440
2.560
2.420
2.530
95,383
+0.05(+2.02%)
Jun 07, 2013
2.610
2.660
2.450
2.480
165,276
-0.25(-9.16%)
Jun 06, 2013
2.750
2.790
2.680
2.730
129,528
-0.01(-0.36%)
Jun 05, 2013
2.790
2.810
2.650
2.740
140,732
-0.01(-0.36%)
Jun 04, 2013
2.780
2.810
2.730
2.750
104,301
-0.06(-2.14%)
Jun 03, 2013
2.620
2.810
2.620
2.810
263,790
+0.21(+8.08%)
May 31, 2013
2.650
2.670
2.550
2.600
262,183
-0.06(-2.26%)
May 30, 2013
2.500
2.670
2.500
2.660
242,587
+0.19(+7.69%)
May 29, 2013
2.420
2.470
2.350
2.470
107,328
+0.09(+3.78%)
May 28, 2013
2.360
2.490
2.350
2.380
144,006
+0.00(+0.00%)
May 27, 2013
2.350
2.400
2.350
2.380
8,341
+0.00(+0.00%)
May 24, 2013
2.450
2.450
2.330
2.380
76,718
-0.04(-1.65%)
May 23, 2013
2.440
2.490
2.350
2.420
152,566
+0.01(+0.41%)
May 22, 2013
2.310
2.490
2.280
2.410
496,618
+0.16(+7.11%)
May 21, 2013
2.230
2.350
2.230
2.250
466,239
+0.24(+11.94%)
May 17, 2013
2.010
2.010
2.010
0
-0.10(-4.74%)
May 16, 2013
2.050
2.160
2.030
2.110
215,843
+0.04(+1.93%)
May 15, 2013
2.190
2.190
2.070
2.070
155,610
-0.15(-6.76%)
May 13, 2013
2.200
2.250
2.190
2.220
123,084
-0.03(-1.33%)
May 10, 2013
2.120
2.260
2.060
2.250
150,430
+0.11(+5.14%)
May 09, 2013
2.090
2.290
2.090
2.140
161,385
-0.01(-0.47%)
May 08, 2013
2.070
2.160
2.050
2.150
149,986
+0.08(+3.86%)
May 07, 2013
2.110
2.110
2.010
2.070
136,781
-0.08(-3.72%)
May 06, 2013
2.180
2.190
2.080
2.150
113,635
+0.00(+0.00%)
May 03, 2013
2.280
2.340
2.150
2.150
167,702
-0.10(-4.44%)
May 02, 2013
2.270
2.300
2.170
2.250
120,102
+0.02(+0.90%)
May 01, 2013
2.210
2.270
2.100
2.230
249,910
-0.12(-5.11%)
Apr 30, 2013
2.200
2.360
2.120
2.350
421,673
+0.15(+6.82%)
Apr 29, 2013
2.140
2.230
2.070
2.200
148,440
+0.09(+4.27%)
Apr 26, 2013
2.150
2.210
2.070
2.110
256,450
-0.04(-1.86%)
Apr 25, 2013
2.190
2.280
2.140
2.150
403,828
+0.02(+0.94%)
Apr 24, 2013
1.920
2.140
1.920
2.130
202,865
+0.20(+10.36%)
Apr 23, 2013
1.850
1.950
1.815
1.930
144,825
+0.05(+2.66%)
Apr 22, 2013
2.050
2.070
1.850
1.880
233,356
-0.11(-5.53%)
Apr 19, 2013
2.020
2.020
1.860
1.990
244,971
+0.05(+2.58%)
Apr 18, 2013
1.840
1.990
1.720
1.940
448,951
+0.15(+8.38%)
Apr 17, 2013
1.960
2.030
1.780
1.790
384,587
-0.14(-7.25%)
Apr 16, 2013
2.240
2.270
1.930
1.930
459,137
-0.19(-8.96%)
Apr 15, 2013
2.090
2.190
2.080
2.120
470,494
-0.17(-7.42%)
Apr 12, 2013
2.450
2.450
2.270
2.290
681,978
-0.22(-8.76%)
Apr 11, 2013
2.600
2.610
2.490
2.510
165,825
-0.09(-3.46%)
Apr 10, 2013
2.690
2.690
2.570
2.600
98,587
-0.08(-2.99%)
Apr 09, 2013
2.640
2.830
2.640
2.680
226,644
+0.04(+1.52%)
Apr 08, 2013
2.800
2.820
2.630
2.640
152,498
-0.15(-5.38%)
Apr 05, 2013
2.730
2.860
2.730
2.790
192,187
+0.12(+4.49%)
Apr 04, 2013
2.500
2.750
2.470
2.670
227,303
+0.14(+5.53%)
Apr 03, 2013
2.700
2.800
2.450
2.530
322,480
-0.18(-6.64%)
Apr 02, 2013
2.850
2.880
2.690
2.710
164,283
-0.16(-5.57%)
Apr 01, 2013
3.030
3.030
2.800
2.870
75,517
-0.05(-1.71%)
Mar 28, 2013
2.920
2.920
2.920
0
-0.09(-2.99%)
Mar 27, 2013
2.950
3.040
2.870
3.010
74,209
+0.09(+3.08%)
Mar 26, 2013
3.010
3.010
2.850
2.920
189,046
-0.09(-2.99%)
Mar 25, 2013
3.010
3.030
2.910
3.010
119,485
+0.01(+0.33%)
Mar 22, 2013
3.050
3.100
2.980
3.000
168,559
-0.09(-2.91%)
Mar 21, 2013
2.850
3.100
2.850
3.090
267,412
+0.27(+9.57%)
Mar 20, 2013
2.790
2.860
2.780
2.820
84,100
+0.00(+0.00%)
Mar 19, 2013
2.870
2.880
2.780
2.820
90,498
-0.05(-1.74%)
Mar 18, 2013
2.920
2.950
2.860
2.870
132,444
+0.10(+3.61%)
Mar 15, 2013
2.830
2.850
2.750
2.770
105,730
-0.01(-0.36%)
Mar 14, 2013
2.710
2.810
2.680
2.780
82,515
+0.07(+2.58%)
Mar 13, 2013
2.890
2.890
2.700
2.710
191,311
-0.19(-6.55%)
Mar 12, 2013
2.840
2.950
2.680
2.900
263,013
+0.24(+9.02%)
Mar 11, 2013
2.840
2.840
2.650
2.660
91,757
-0.06(-2.21%)
Mar 08, 2013
2.620
2.800
2.500
2.720
196,574
+0.11(+4.21%)
Mar 07, 2013
2.830
2.880
2.590
2.610
257,072
-0.18(-6.45%)
Mar 06, 2013
2.360
2.790
2.220
2.790
381,215
+0.45(+19.23%)
Mar 05, 2013
2.430
2.490
2.340
2.340
94,017
-0.02(-0.85%)
Mar 04, 2013
2.490
2.510
2.330
2.360
168,238
-0.13(-5.22%)
Mar 01, 2013
2.500
2.560
2.460
2.490
138,697
-0.01(-0.40%)
Feb 28, 2013
2.680
2.680
2.480
2.500
113,891
-0.16(-6.02%)
Feb 27, 2013
2.750
2.750
2.620
2.660
157,076
-0.10(-3.62%)
Feb 26, 2013
2.730
2.780
2.650
2.760
207,094
+0.16(+6.15%)
Feb 22, 2013
2.630
2.680
2.550
2.600
201,528
-0.03(-1.14%)
Feb 21, 2013
2.650
2.700
2.580
2.630
141,838
+0.07(+2.73%)
Feb 20, 2013
2.610
2.640
2.470
2.560
323,810
-0.10(-3.76%)
Feb 19, 2013
2.710
2.770
2.650
2.660
107,036
-0.04(-1.48%)
Feb 15, 2013
2.700
2.700
2.700
0
-0.09(-3.23%)
Feb 14, 2013
2.760
2.840
2.760
2.790
88,385
+0.01(+0.36%)
Feb 13, 2013
2.920
2.920
2.770
2.780
116,089
-0.06(-2.11%)
Feb 12, 2013
2.980
3.020
2.770
2.840
262,621
-0.15(-5.02%)
Feb 11, 2013
3.100
3.150
2.970
2.990
188,303
-0.18(-5.68%)
Feb 08, 2013
3.150
3.190
3.080
3.170
86,131
+0.10(+3.26%)
Feb 07, 2013
3.060
3.110
3.000
3.070
83,229
-0.01(-0.32%)
Feb 06, 2013
3.050
3.090
3.020
3.080
176,008
+0.00(+0.00%)
Feb 04, 2013
3.150
3.150
3.070
3.080
126,517
-0.06(-1.91%)
Feb 01, 2013
3.190
3.230
3.120
3.140
76,014
+0.01(+0.32%)
Jan 31, 2013
3.100
3.220
3.100
3.130
100,494
+0.03(+0.97%)
Jan 30, 2013
3.260
3.270
3.090
3.100
155,318
-0.08(-2.52%)
Jan 29, 2013
3.180
3.270
3.140
3.180
157,170
+0.03(+0.95%)
Jan 28, 2013
3.250
3.280
3.070
3.150
223,877
-0.13(-3.96%)
Jan 25, 2013
3.350
3.410
3.250
3.280
279,064
-0.13(-3.81%)
Jan 24, 2013
3.620
3.620
3.410
3.410
192,529
-0.24(-6.58%)
Jan 23, 2013
3.700
3.720
3.650
3.650
111,307
-0.06(-1.62%)
Jan 22, 2013
3.630
3.740
3.630
3.710
233,244
+0.07(+1.92%)
Jan 21, 2013
3.670
3.720
3.610
3.640
83,972
+0.01(+0.28%)
Jan 18, 2013
3.690
3.720
3.630
3.630
110,650
-0.03(-0.82%)
Jan 17, 2013
3.640
3.710
3.610
3.660
90,008
+0.02(+0.55%)
Jan 16, 2013
3.660
3.690
3.640
3.640
129,051
-0.08(-2.15%)
Jan 15, 2013
3.670
3.760
3.670
3.720
97,611
+0.06(+1.64%)
Jan 14, 2013
3.840
3.870
3.620
3.660
170,077
-0.11(-2.92%)
Jan 11, 2013
3.870
3.870
3.770
3.770
80,970
-0.07(-1.82%)
Jan 10, 2013
3.750
3.900
3.710
3.840
223,374
+0.16(+4.35%)
Jan 09, 2013
3.780
3.780
3.650
3.680
94,799
+0.05(+1.38%)
Jan 08, 2013
3.680
3.710
3.620
3.630
114,839
+0.00(+0.00%)
Jan 07, 2013
3.660
3.700
3.630
3.630
89,666
-0.08(-2.16%)
Jan 04, 2013
3.700
3.710
3.610
3.710
157,574
+0.02(+0.54%)
Jan 03, 2013
3.880
3.890
3.650
3.690
179,990
-0.23(-5.87%)
Jan 02, 2013
3.950
3.920
3.850
3.920
311,813
+0.11(+2.89%)
Dec 31, 2012
3.810
3.810
3.810
0
+0.12(+3.25%)
Dec 28, 2012
3.740
3.780
3.640
3.690
143,735
-0.08(-2.12%)
Dec 27, 2012
3.760
3.880
3.720
3.770
131,426
+0.09(+2.45%)
Dec 24, 2012
3.680
3.680
3.680
0
+0.07(+1.94%)
Dec 21, 2012
3.600
3.740
3.580
3.610
425,457
+0.01(+0.28%)
Dec 20, 2012
3.630
3.630
3.440
3.600
253,903
+0.00(+0.00%)
Dec 19, 2012
3.700
3.730
3.580
3.600
347,291
-0.15(-4.00%)
Dec 18, 2012
3.780
3.790
3.690
3.750
214,925
-0.02(-0.53%)
Dec 17, 2012
3.820
3.820
3.650
3.770
335,322
-0.01(-0.26%)
Dec 14, 2012
3.650
3.810
3.650
3.780
201,783
+0.12(+3.28%)
Dec 13, 2012
3.640
3.820
3.610
3.660
196,345
-0.06(-1.61%)
Dec 12, 2012
3.790
3.860
3.690
3.720
246,240
+0.04(+1.09%)
Dec 11, 2012
3.630
3.720
3.630
3.680
117,627
+0.07(+1.94%)
Dec 10, 2012
3.500
3.640
3.500
3.610
138,286
+0.09(+2.56%)
Dec 07, 2012
3.590
3.590
3.470
3.520
130,045
+0.03(+0.86%)
Dec 06, 2012
3.560
3.620
3.490
3.490
166,620
-0.06(-1.69%)
Dec 05, 2012
3.800
3.800
3.550
3.550
209,302
-0.26(-6.82%)
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.