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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.83
-0.02 (-0.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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
8.026
8.026
7.935
8.007
89,998
-0.04(-0.52%)
Nov 27, 2009
8.018
8.080
7.823
8.049
93,136
-0.11(-1.36%)
Nov 25, 2009
8.131
8.235
8.101
8.160
356,156
+0.05(+0.58%)
Nov 24, 2009
7.970
8.113
7.970
8.113
1,939,245
+0.16(+2.00%)
Nov 23, 2009
7.917
8.006
7.917
7.954
478,693
+0.11(+1.41%)
Nov 20, 2009
7.864
7.871
7.820
7.843
149,371
-0.04(-0.55%)
Nov 19, 2009
7.960
8.018
7.848
7.887
80,334
-0.12(-1.48%)
Nov 18, 2009
8.012
8.012
7.967
8.006
145,663
-0.00(-0.02%)
Nov 17, 2009
7.945
8.014
7.920
8.007
114,955
+0.02(+0.31%)
Nov 16, 2009
7.876
8.015
7.876
7.982
142,301
+0.11(+1.41%)
Nov 13, 2009
7.850
7.911
7.807
7.871
64,125
+0.03(+0.38%)
Nov 12, 2009
7.906
7.945
7.832
7.842
239,727
-0.07(-0.91%)
Nov 11, 2009
7.920
7.928
7.867
7.914
122,204
+0.05(+0.62%)
Nov 10, 2009
7.839
7.882
7.809
7.865
170,268
+0.01(+0.14%)
Nov 09, 2009
7.739
7.854
7.739
7.854
176,268
+0.16(+2.07%)
Nov 06, 2009
7.673
7.745
7.672
7.695
139,585
-0.05(-0.61%)
Nov 05, 2009
7.608
7.743
7.608
7.742
249,616
+0.21(+2.76%)
Nov 04, 2009
7.512
7.602
7.512
7.534
399,179
+0.04(+0.56%)
Nov 03, 2009
7.451
7.500
7.417
7.492
140,917
+0.00(+0.06%)
Nov 02, 2009
7.461
7.525
7.434
7.487
112,579
+0.05(+0.71%)
Oct 30, 2009
7.564
7.603
7.434
7.434
296,366
-0.16(-2.16%)
Oct 29, 2009
7.548
7.604
7.534
7.598
166,630
+0.10(+1.28%)
Oct 28, 2009
7.686
7.686
7.501
7.502
320,702
-0.21(-2.66%)
Oct 27, 2009
7.709
7.760
7.681
7.707
460,659
+0.01(+0.18%)
Oct 26, 2009
7.753
7.839
7.686
7.693
104,433
-0.06(-0.81%)
Oct 23, 2009
7.770
7.782
7.745
7.756
244,652
-0.05(-0.62%)
Oct 22, 2009
7.711
7.833
7.641
7.804
127,571
+0.10(+1.30%)
Oct 21, 2009
7.739
7.822
7.704
7.704
220,515
-0.05(-0.71%)
Oct 20, 2009
7.715
7.761
7.715
7.759
470,425
-0.19(-2.43%)
Oct 19, 2009
7.893
7.964
7.859
7.953
713,970
+0.08(+0.97%)
Oct 16, 2009
7.865
7.884
7.837
7.876
848,574
-0.03(-0.41%)
Oct 15, 2009
7.853
7.909
7.853
7.909
250,698
+0.04(+0.56%)
Oct 14, 2009
7.815
7.879
7.792
7.865
261,053
+0.10(+1.31%)
Oct 13, 2009
7.778
7.778
7.745
7.764
783,276
-0.01(-0.14%)
Oct 12, 2009
7.839
7.884
7.759
7.775
295,470
-0.05(-0.62%)
Oct 09, 2009
7.734
7.823
7.731
7.823
409,586
+0.10(+1.33%)
Oct 08, 2009
7.740
7.784
7.720
7.720
173,969
+0.02(+0.32%)
Oct 07, 2009
7.656
7.700
7.634
7.695
166,400
+0.03(+0.41%)
Oct 06, 2009
7.595
7.688
7.551
7.664
961,492
-0.05(-0.61%)
Oct 05, 2009
7.668
7.715
7.573
7.711
174,014
+0.07(+0.94%)
Oct 02, 2009
7.633
7.659
7.617
7.639
450,195
-0.05(-0.63%)
Oct 01, 2009
7.814
7.814
7.687
7.687
289,622
-0.17(-2.11%)
Sep 30, 2009
7.865
7.875
7.742
7.853
350,866
-0.02(-0.30%)
Sep 29, 2009
7.914
7.916
7.868
7.876
712,741
-0.02(-0.32%)
Sep 28, 2009
7.789
7.942
7.789
7.901
305,793
+0.14(+1.75%)
Sep 25, 2009
7.753
7.789
7.745
7.765
446,884
-0.00(-0.04%)
Sep 24, 2009
7.879
7.879
7.736
7.768
159,502
-0.11(-1.37%)
Sep 23, 2009
7.945
7.981
7.876
7.876
519,027
-0.06(-0.81%)
Sep 22, 2009
7.981
7.981
7.897
7.940
399,813
-0.00(-0.02%)
Sep 21, 2009
7.818
7.965
7.818
7.942
441,517
+0.05(+0.69%)
Sep 18, 2009
7.960
7.993
7.884
7.887
356,399
-0.03(-0.43%)
Sep 17, 2009
7.959
7.959
7.906
7.921
507,685
+0.05(+0.57%)
Sep 16, 2009
7.892
7.928
7.846
7.876
727,810
-0.02(-0.29%)
Sep 15, 2009
7.949
7.949
7.850
7.900
366,684
-0.03(-0.41%)
Sep 14, 2009
7.846
7.934
7.821
7.932
117,119
+0.07(+0.89%)
Sep 11, 2009
7.917
7.917
7.856
7.862
348,855
-0.02(-0.32%)
Sep 10, 2009
7.800
7.893
7.773
7.887
300,580
+0.07(+0.90%)
Sep 09, 2009
7.656
7.843
7.656
7.817
260,727
+0.20(+2.67%)
Sep 08, 2009
7.668
7.698
7.573
7.614
267,970
-0.01(-0.14%)
Sep 04, 2009
7.508
7.641
7.508
7.625
156,531
+0.12(+1.56%)
Sep 03, 2009
7.444
7.512
7.414
7.508
156,287
+0.08(+1.03%)
Sep 02, 2009
7.425
7.453
7.383
7.431
169,051
-0.02(-0.34%)
Sep 01, 2009
7.525
7.642
7.451
7.456
299,306
-0.12(-1.63%)
Aug 31, 2009
7.542
7.579
7.489
7.579
117,561
-0.02(-0.29%)
Aug 28, 2009
7.654
7.692
7.536
7.601
76,978
-0.04(-0.53%)
Aug 27, 2009
7.581
7.659
7.545
7.642
84,612
+0.02(+0.27%)
Aug 26, 2009
7.639
7.703
7.593
7.622
150,978
-0.02(-0.22%)
Aug 25, 2009
7.637
7.690
7.614
7.639
1,613,471
+0.01(+0.12%)
Aug 24, 2009
7.667
7.667
7.611
7.629
280,522
+0.03(+0.34%)
Aug 21, 2009
7.564
7.639
7.559
7.603
263,666
+0.09(+1.21%)
Aug 20, 2009
7.451
7.530
7.415
7.512
251,012
+0.08(+1.03%)
Aug 19, 2009
7.295
7.436
7.295
7.436
305,947
+0.08(+1.10%)
Aug 18, 2009
7.351
7.370
7.296
7.355
131,650
+0.01(+0.19%)
Aug 17, 2009
7.341
7.378
7.320
7.341
231,780
-0.10(-1.36%)
Aug 14, 2009
7.467
7.467
7.376
7.442
265,133
-0.03(-0.44%)
Aug 13, 2009
7.520
7.520
7.393
7.475
1,924,887
-0.00(-0.02%)
Aug 12, 2009
7.387
7.528
7.359
7.476
233,464
+0.07(+0.99%)
Aug 11, 2009
7.437
7.451
7.386
7.403
138,759
-0.05(-0.69%)
Aug 10, 2009
7.375
7.463
7.375
7.455
203,601
+0.06(+0.77%)
Aug 07, 2009
7.411
7.438
7.359
7.398
298,665
+0.08(+1.09%)
Aug 06, 2009
7.420
7.422
7.287
7.318
291,102
-0.06(-0.79%)
Aug 05, 2009
7.408
7.408
7.313
7.376
172,074
-0.02(-0.21%)
Aug 04, 2009
7.326
7.411
7.309
7.392
531,323
+0.05(+0.64%)
Aug 03, 2009
7.294
7.351
7.244
7.345
378,743
+0.09(+1.25%)
Jul 31, 2009
7.216
7.312
7.187
7.255
251,889
+0.05(+0.76%)
Jul 30, 2009
7.284
7.291
7.200
7.200
419,109
-0.03(-0.41%)
Jul 29, 2009
7.183
7.253
7.152
7.230
264,396
+0.03(+0.48%)
Jul 28, 2009
7.102
7.203
7.084
7.195
336,873
+0.07(+1.01%)
Jul 27, 2009
7.142
7.147
7.083
7.123
746,427
+0.02(+0.26%)
Jul 24, 2009
6.969
7.105
6.967
7.105
4,354
+0.12(+1.77%)
Jul 23, 2009
6.711
7.013
6.711
6.981
415,349
+0.20(+2.99%)
Jul 22, 2009
6.782
6.824
6.753
6.778
156,377
-0.05(-0.78%)
Jul 21, 2009
6.803
6.878
6.772
6.831
1,548,750
+0.06(+0.88%)
Jul 20, 2009
6.752
6.786
6.711
6.772
380,760
+0.06(+0.91%)
Jul 17, 2009
6.775
6.782
6.699
6.711
310,366
-0.07(-0.99%)
Jul 16, 2009
6.650
6.796
6.650
6.778
453,160
+0.10(+1.52%)
Jul 15, 2009
6.630
6.689
6.597
6.677
308,464
+0.11(+1.69%)
Jul 14, 2009
6.557
6.571
6.514
6.566
411,334
+0.02(+0.31%)
Jul 13, 2009
6.424
6.557
6.399
6.546
378,000
+0.12(+1.82%)
Jul 10, 2009
6.415
6.473
6.394
6.429
308,297
+0.00(+0.05%)
Jul 09, 2009
6.472
6.472
6.413
6.425
252,600
-0.05(-0.80%)
Jul 08, 2009
6.572
6.580
6.444
6.477
279,741
-0.08(-1.19%)
Jul 07, 2009
6.619
6.652
6.543
6.555
378,679
-0.08(-1.27%)
Jul 06, 2009
6.603
6.684
6.597
6.639
242,974
-0.03(-0.47%)
Jul 02, 2009
6.766
6.766
6.662
6.671
185,849
-0.17(-2.53%)
Jul 01, 2009
6.916
6.920
6.835
6.844
394,914
-0.07(-0.95%)
Jun 30, 2009
7.027
7.027
6.878
6.910
601,173
-0.05(-0.67%)
Jun 29, 2009
6.992
6.997
6.860
6.956
508,543
+0.00(+0.00%)
Jun 26, 2009
6.894
6.978
6.853
6.956
192,727
+0.03(+0.38%)
Jun 25, 2009
6.878
6.961
6.870
6.930
424,642
+0.19(+2.87%)
Jun 24, 2009
6.705
6.772
6.702
6.736
172,964
+0.04(+0.65%)
Jun 23, 2009
6.767
6.767
6.675
6.692
945,360
-0.01(-0.09%)
Jun 22, 2009
6.814
6.838
6.696
6.699
315,585
-0.15(-2.14%)
Jun 19, 2009
6.850
6.926
6.835
6.846
472,385
+0.06(+0.83%)
Jun 18, 2009
6.675
6.814
6.675
6.789
156,076
+0.10(+1.47%)
Jun 17, 2009
6.557
6.736
6.557
6.691
329,027
+0.13(+1.93%)
Jun 16, 2009
6.597
6.675
6.564
6.564
222,788
-0.01(-0.19%)
Jun 15, 2009
6.730
6.730
6.551
6.577
238,882
-0.22(-3.22%)
Jun 12, 2009
6.746
6.817
6.724
6.796
177,703
+0.02(+0.32%)
Jun 11, 2009
6.700
6.846
6.691
6.774
226,599
+0.10(+1.43%)
Jun 10, 2009
6.750
6.763
6.632
6.678
212,183
-0.03(-0.47%)
Jun 09, 2009
6.652
6.727
6.647
6.710
618,868
+0.06(+0.87%)
Jun 08, 2009
6.708
6.708
6.586
6.652
215,340
-0.08(-1.16%)
Jun 05, 2009
6.714
6.757
6.655
6.730
362,060
+0.01(+0.17%)
Jun 04, 2009
6.811
6.811
6.656
6.718
8,810,573
-0.08(-1.23%)
Jun 03, 2009
6.794
6.824
6.739
6.802
3,798,592
-0.05(-0.77%)
Jun 02, 2009
6.635
6.867
6.635
6.855
1,908,806
+0.20(+3.00%)
Jun 01, 2009
6.580
6.683
6.580
6.655
1,042,998
+0.14(+2.11%)
May 29, 2009
6.404
6.518
6.386
6.518
185,516
+0.13(+2.00%)
May 28, 2009
6.433
6.443
6.321
6.390
266,567
-0.00(-0.05%)
May 27, 2009
6.438
6.494
6.393
6.393
1,585,574
-0.07(-1.09%)
May 26, 2009
6.263
6.477
6.246
6.463
438,943
+0.15(+2.43%)
May 22, 2009
6.313
6.361
6.282
6.310
368,432
+0.01(+0.17%)
May 21, 2009
6.346
6.380
6.254
6.299
320,215
-0.12(-1.80%)
May 20, 2009
6.435
6.508
6.415
6.415
936,887
-0.00(-0.05%)
May 19, 2009
6.422
6.454
6.394
6.418
282,136
-0.02(-0.29%)
May 18, 2009
6.449
6.465
6.336
6.436
261,905
+0.05(+0.76%)
May 15, 2009
6.388
6.436
6.333
6.388
336,194
-0.04(-0.59%)
May 14, 2009
6.432
6.457
6.372
6.425
307,983
+0.06(+0.88%)
May 13, 2009
6.486
6.486
6.360
6.369
635,833
-0.16(-2.39%)
May 12, 2009
6.533
6.558
6.442
6.525
284,000
+0.00(+0.00%)
May 11, 2009
6.457
6.579
6.457
6.525
510,330
-0.08(-1.28%)
May 08, 2009
6.618
6.663
6.491
6.610
296,641
+0.12(+1.93%)
May 07, 2009
6.402
6.513
6.402
6.485
552,482
+0.13(+1.99%)
May 06, 2009
6.458
6.458
6.329
6.358
263,007
-0.03(-0.46%)
May 05, 2009
6.444
6.444
6.324
6.388
275,303
+0.03(+0.42%)
May 04, 2009
6.333
6.361
6.329
6.361
305,236
+0.15(+2.39%)
May 01, 2009
6.215
6.224
6.138
6.213
105,694
-0.00(-0.03%)
Apr 30, 2009
6.311
6.346
6.199
6.215
267,016
+0.00(+0.05%)
Apr 29, 2009
6.195
6.257
6.124
6.212
223,019
+0.12(+2.05%)
Apr 28, 2009
6.002
6.143
6.002
6.087
169,678
+0.07(+1.12%)
Apr 27, 2009
5.962
6.084
5.962
6.019
155,436
+0.02(+0.34%)
Apr 24, 2009
5.965
6.035
5.923
5.999
118,278
+0.09(+1.59%)
Apr 23, 2009
6.038
6.038
5.831
5.906
568,698
-0.12(-2.02%)
Apr 22, 2009
5.954
6.093
5.954
6.027
118,483
+0.00(+0.08%)
Apr 21, 2009
6.044
6.045
5.968
6.023
253,874
-0.03(-0.57%)
Apr 20, 2009
6.099
6.193
6.027
6.057
817,808
-0.17(-2.78%)
Apr 17, 2009
6.163
6.255
6.116
6.230
84,925
+0.11(+1.81%)
Apr 16, 2009
6.052
6.138
6.026
6.119
666,016
+0.09(+1.42%)
Apr 15, 2009
6.012
6.069
5.963
6.034
1,564,286
+0.00(+0.00%)
Apr 14, 2009
5.965
6.062
5.965
6.034
619,605
+0.01(+0.10%)
Apr 13, 2009
6.051
6.051
5.961
6.027
211,293
+0.01(+0.23%)
Apr 09, 2009
5.957
6.035
5.932
6.013
190,703
+0.17(+2.83%)
Apr 08, 2009
5.728
5.848
5.728
5.848
486,097
+0.13(+2.27%)
Apr 07, 2009
5.724
5.782
5.689
5.718
71,144
-0.06(-1.03%)
Apr 06, 2009
5.732
5.788
5.712
5.777
190,498
+0.01(+0.19%)
Apr 03, 2009
5.854
5.854
5.731
5.767
134,186
-0.05(-0.94%)
Apr 02, 2009
5.865
5.923
5.818
5.821
309,572
+0.10(+1.83%)
Apr 01, 2009
5.643
5.720
5.571
5.717
348,298
-0.03(-0.60%)
Mar 31, 2009
5.721
5.838
5.715
5.751
105,777
+0.05(+0.85%)
Mar 30, 2009
5.776
5.776
5.638
5.703
555,390
-0.14(-2.38%)
Mar 26, 2009
5.699
5.846
5.681
5.841
815,496
+0.19(+3.37%)
Mar 25, 2009
5.657
5.730
5.501
5.651
762,706
+0.07(+1.17%)
Mar 24, 2009
5.539
5.686
5.534
5.585
1,174,022
-0.07(-1.27%)
Mar 23, 2009
5.537
5.657
5.534
5.657
656,422
+0.25(+4.56%)
Mar 20, 2009
5.468
5.535
5.378
5.411
556,632
-0.07(-1.31%)
Mar 19, 2009
5.640
5.640
5.453
5.482
2,506,227
-0.16(-2.75%)
Mar 18, 2009
5.543
5.707
5.543
5.638
221,296
+0.07(+1.30%)
Mar 17, 2009
5.543
5.565
5.456
5.565
194,328
+0.08(+1.42%)
Mar 16, 2009
5.595
5.624
5.487
5.487
586,418
-0.05(-0.93%)
Mar 13, 2009
5.429
5.546
5.387
5.539
0
+0.18(+3.35%)
Mar 12, 2009
5.120
5.376
5.098
5.359
331,993
+0.20(+3.94%)
Mar 11, 2009
5.240
5.307
5.140
5.156
502,024
-0.02(-0.36%)
Mar 10, 2009
4.967
5.176
4.967
5.175
523,638
+0.23(+4.58%)
Mar 09, 2009
4.933
5.062
4.916
4.948
336,949
-0.08(-1.64%)
Mar 06, 2009
5.058
5.137
4.933
5.031
0
-0.01(-0.22%)
Mar 05, 2009
5.193
5.193
5.017
5.042
470,765
-0.22(-4.10%)
Mar 04, 2009
5.233
5.334
5.119
5.258
1,615,283
+0.11(+2.15%)
Mar 02, 2009
5.345
5.345
5.131
5.147
2,472,804
-0.32(-5.83%)
Feb 27, 2009
5.624
5.642
5.465
5.465
0
-0.23(-3.98%)
Feb 26, 2009
5.988
5.988
5.692
5.692
776,443
-0.27(-4.59%)
Feb 25, 2009
6.051
6.074
5.918
5.966
394,888
-0.14(-2.34%)
Feb 24, 2009
6.040
6.123
5.984
6.109
467,889
+0.13(+2.14%)
Feb 23, 2009
6.212
6.212
5.972
5.980
547,782
-0.11(-1.85%)
Feb 20, 2009
5.841
6.162
5.841
6.093
509,062
-0.11(-1.81%)
Feb 19, 2009
6.258
6.294
6.193
6.205
196,179
-0.02(-0.40%)
Feb 18, 2009
6.341
6.341
6.199
6.230
663,505
-0.06(-0.92%)
Feb 17, 2009
6.205
6.343
6.205
6.288
296,699
-0.10(-1.62%)
Feb 13, 2009
6.354
6.435
6.352
6.392
431,008
+0.01(+0.23%)
Feb 12, 2009
6.291
6.377
6.184
6.377
340,792
+0.07(+1.19%)
Feb 11, 2009
6.263
6.310
6.240
6.302
203,819
+0.07(+1.20%)
Feb 10, 2009
6.372
6.419
6.199
6.227
686,131
-0.18(-2.76%)
Feb 09, 2009
6.465
6.466
6.333
6.404
416,156
-0.05(-0.85%)
Feb 06, 2009
6.385
6.502
6.377
6.458
824,820
+0.09(+1.37%)
Feb 05, 2009
6.241
6.411
6.241
6.371
1,890,554
+0.04(+0.64%)
Feb 04, 2009
6.282
6.435
6.282
6.330
1,393,858
+0.05(+0.87%)
Feb 03, 2009
6.224
6.302
6.154
6.276
1,477,932
+0.07(+1.08%)
Feb 02, 2009
6.132
6.249
6.113
6.208
540,904
+0.03(+0.45%)
Jan 30, 2009
6.233
6.257
6.163
6.180
0
-0.01(-0.18%)
Jan 29, 2009
6.279
6.299
6.182
6.191
754,227
-0.14(-2.17%)
Jan 28, 2009
6.243
6.355
6.243
6.329
1,107,175
+0.14(+2.22%)
Jan 27, 2009
6.021
6.226
6.021
6.191
550,049
+0.20(+3.39%)
Jan 26, 2009
5.895
6.037
5.895
5.988
574,551
+0.09(+1.46%)
Jan 23, 2009
5.912
5.943
5.827
5.902
521,127
-0.13(-2.12%)
Jan 22, 2009
5.970
6.049
5.906
6.030
433,582
-0.03(-0.52%)
Jan 21, 2009
5.934
6.062
5.871
6.062
462,913
+0.18(+3.00%)
Jan 20, 2009
6.102
6.144
5.879
5.885
510,881
-0.25(-4.10%)
Jan 16, 2009
6.099
6.155
6.060
6.137
1,468,704
+0.06(+1.05%)
Jan 15, 2009
5.987
6.093
5.881
6.073
911,559
+0.08(+1.33%)
Jan 14, 2009
5.954
6.010
5.916
5.993
602,960
-0.05(-0.75%)
Jan 13, 2009
5.899
6.051
5.899
6.038
409,221
+0.13(+2.14%)
Jan 12, 2009
5.898
5.967
5.891
5.912
883,944
+0.07(+1.23%)
Jan 09, 2009
5.893
5.912
5.821
5.840
299,370
-0.02(-0.37%)
Jan 08, 2009
5.843
5.865
5.758
5.862
437,828
-0.03(-0.53%)
Jan 07, 2009
5.876
5.945
5.864
5.893
228,430
-0.10(-1.59%)
Jan 06, 2009
6.027
6.082
5.962
5.988
1,868,184
-0.02(-0.29%)
Jan 05, 2009
6.098
6.118
5.973
6.005
1,208,438
-0.12(-2.04%)
Jan 02, 2009
5.998
6.138
5.926
6.130
0
+0.15(+2.56%)
Jan 01, 2009
5.820
6.005
5.820
5.977
0
+0.00(+0.00%)
Dec 31, 2008
5.820
6.005
5.820
5.977
496,190
+0.15(+2.49%)
Dec 30, 2008
5.751
5.843
5.745
5.832
440,768
+0.15(+2.55%)
Dec 29, 2008
5.801
5.810
5.645
5.687
701,111
-0.10(-1.78%)
Dec 26, 2008
5.788
5.807
5.759
5.790
616,678
+0.02(+0.38%)
Dec 24, 2008
5.809
5.809
5.730
5.768
662,711
+0.00(+0.00%)
Dec 23, 2008
5.866
5.866
5.757
5.768
339,953
-0.07(-1.12%)
Dec 22, 2008
5.910
5.930
5.713
5.834
247,861
-0.08(-1.29%)
Dec 19, 2008
5.998
6.057
5.881
5.910
196,915
-0.10(-1.64%)
Dec 18, 2008
6.055
6.140
5.947
6.009
309,572
+0.03(+0.50%)
Dec 17, 2008
5.930
6.068
5.866
5.979
509,440
+0.02(+0.34%)
Dec 16, 2008
5.752
5.963
5.752
5.959
908,344
+0.26(+4.49%)
Dec 15, 2008
5.884
5.884
5.670
5.703
675,167
-0.12(-2.09%)
Dec 12, 2008
5.843
5.843
5.700
5.824
1,266,127
-0.10(-1.76%)
Dec 11, 2008
5.926
6.094
5.887
5.929
910,259
-0.06(-0.97%)
Dec 10, 2008
6.002
6.056
5.912
5.987
464,188
+0.04(+0.60%)
Dec 09, 2008
6.029
6.137
5.889
5.951
447,351
-0.16(-2.56%)
Dec 08, 2008
6.096
6.168
6.032
6.107
333,478
+0.15(+2.57%)
Dec 05, 2008
5.656
5.954
5.568
5.954
287,221
+0.25(+4.44%)
Dec 04, 2008
5.779
5.860
5.623
5.701
269,046
-0.12(-2.07%)
Dec 03, 2008
5.673
5.841
5.529
5.821
389,118
+0.16(+2.87%)
Dec 02, 2008
5.629
5.676
5.509
5.659
150,594
+0.15(+2.75%)
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.