Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dun & Bradstreet (NY: DNB )

9.605 +0.015 (+0.16%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 72.56 75.07 72.55 74.89 446,325 +2.80(+3.89%)
Dec 30, 2008 70.79 72.11 70.50 72.08 338,903 +1.65(+2.34%)
Dec 29, 2008 70.76 71.21 69.44 70.43 215,549 -0.58(-0.82%)
Dec 26, 2008 70.97 71.34 70.04 71.02 192,225 +0.10(+0.14%)
Dec 24, 2008 70.33 71.25 69.67 70.92 251,022 +0.51(+0.73%)
Dec 23, 2008 69.94 71.00 69.41 70.41 548,891 +0.99(+1.43%)
Dec 22, 2008 71.25 71.39 68.43 69.42 365,857 -1.97(-2.76%)
Dec 19, 2008 71.91 73.11 70.67 71.39 501,535 -0.08(-0.11%)
Dec 18, 2008 72.32 72.92 70.43 71.46 550,889 -0.01(-0.01%)
Dec 17, 2008 69.13 72.67 69.01 71.47 547,296 +0.71(+1.00%)
Dec 16, 2008 69.45 70.76 68.71 70.76 1,027,819 +1.91(+2.78%)
Dec 15, 2008 69.56 69.66 67.78 68.85 550,267 -0.73(-1.05%)
Dec 12, 2008 66.46 69.58 66.09 69.58 387,158 +1.91(+2.82%)
Dec 11, 2008 66.95 69.26 66.95 67.67 625,939 -0.12(-0.17%)
Dec 10, 2008 71.27 71.27 66.86 67.79 711,506 -3.41(-4.80%)
Dec 09, 2008 72.15 73.90 70.73 71.20 696,379 -1.51(-2.08%)
Dec 08, 2008 75.64 76.02 71.98 72.71 566,257 -0.61(-0.83%)
Dec 05, 2008 71.13 73.51 69.93 73.33 527,147 +1.16(+1.61%)
Dec 04, 2008 76.25 76.25 70.74 72.16 787,723 -4.11(-5.39%)
Dec 03, 2008 74.17 76.27 72.74 76.27 768,788 +1.26(+1.68%)
Dec 02, 2008 76.11 76.58 72.46 75.01 1,338,835 -0.65(-0.86%)
Dec 01, 2008 76.14 77.42 75.09 75.66 9,903,331 -1.94(-2.50%)
Nov 28, 2008 75.29 77.60 75.29 77.60 400,085 +3.38(+4.55%)
Nov 26, 2008 69.52 74.34 69.41 74.23 291,719 +3.55(+5.02%)
Nov 25, 2008 73.05 73.05 68.59 70.68 419,822 -0.48(-0.68%)
Nov 24, 2008 68.11 71.44 68.09 71.16 358,554 +3.14(+4.62%)
Nov 21, 2008 63.05 68.02 62.08 68.02 710,419 +5.55(+8.88%)
Nov 20, 2008 64.87 66.65 62.45 62.47 478,955 -3.18(-4.85%)
Nov 19, 2008 69.85 71.16 65.50 65.65 434,339 -3.93(-5.65%)
Nov 18, 2008 71.64 72.00 66.98 69.58 399,011 -2.03(-2.83%)
Nov 17, 2008 69.99 72.63 69.33 71.61 323,287 +1.06(+1.50%)
Nov 14, 2008 72.20 73.73 70.16 70.55 276,893 -2.65(-3.62%)
Nov 13, 2008 69.62 73.20 67.44 73.20 362,449 +3.93(+5.67%)
Nov 12, 2008 70.32 70.95 68.76 69.27 226,280 -1.98(-2.78%)
Nov 11, 2008 71.57 72.97 69.55 71.25 238,397 -1.08(-1.49%)
Nov 10, 2008 75.04 75.86 71.55 72.33 234,631 -1.55(-2.10%)
Nov 07, 2008 71.28 73.88 71.01 73.88 335,997 +3.85(+5.50%)
Nov 06, 2008 70.84 71.78 69.68 70.03 366,434 -1.12(-1.57%)
Nov 05, 2008 72.53 74.00 70.74 71.14 299,418 -2.37(-3.22%)
Nov 04, 2008 73.82 74.44 72.63 73.51 301,906 +0.51(+0.70%)
Nov 03, 2008 71.72 74.09 71.03 73.00 369,212 +1.51(+2.12%)
Oct 31, 2008 66.87 72.46 66.72 71.48 426,358 +4.42(+6.60%)
Oct 30, 2008 67.02 68.36 65.01 67.06 665,986 +1.07(+1.62%)
Oct 29, 2008 66.99 68.24 64.98 65.99 311,059 -1.31(-1.95%)
Oct 28, 2008 63.99 67.30 63.34 67.30 423,846 +3.59(+5.63%)
Oct 27, 2008 67.96 67.96 63.71 63.71 358,053 -4.92(-7.17%)
Oct 24, 2008 64.80 69.65 64.80 68.63 497,637 +0.14(+0.20%)
Oct 23, 2008 71.09 72.01 66.47 68.49 412,436 -2.22(-3.14%)
Oct 22, 2008 71.95 72.13 69.81 70.72 465,190 -2.21(-3.03%)
Oct 21, 2008 75.67 75.67 72.69 72.93 424,552 -3.30(-4.33%)
Oct 20, 2008 74.63 76.74 74.04 76.23 345,722 +2.50(+3.39%)
Oct 17, 2008 74.21 76.58 72.78 73.72 284,727 -1.72(-2.28%)
Oct 16, 2008 73.57 75.46 69.31 75.44 407,448 +1.69(+2.29%)
Oct 15, 2008 77.33 77.55 73.61 73.75 352,196 -5.02(-6.37%)
Oct 14, 2008 85.23 85.78 77.13 78.77 671,992 -3.68(-4.46%)
Oct 13, 2008 77.85 82.44 77.21 82.44 419,191 +6.97(+9.24%)
Oct 10, 2008 75.66 78.27 71.45 75.47 717,108 -2.70(-3.45%)
Oct 09, 2008 80.78 81.69 78.12 78.17 474,903 -1.49(-1.88%)
Oct 08, 2008 79.62 82.70 77.72 79.66 661,882 -1.51(-1.86%)
Oct 07, 2008 84.75 85.78 81.17 81.17 727,699 -2.52(-3.01%)
Oct 06, 2008 84.42 84.43 79.30 83.70 650,406 -2.01(-2.34%)
Oct 03, 2008 87.21 87.82 85.32 85.70 548,286 -0.24(-0.28%)
Oct 02, 2008 90.52 90.63 85.81 85.95 323,634 -4.82(-5.31%)
Oct 01, 2008 90.70 90.89 89.29 90.77 298,961 -0.77(-0.84%)
Sep 30, 2008 88.87 91.53 86.66 91.53 538,777 +3.91(+4.46%)
Sep 29, 2008 89.03 89.55 86.27 87.62 415,049 -2.53(-2.81%)
Sep 26, 2008 88.37 90.38 87.58 90.16 0 +0.60(+0.67%)
Sep 25, 2008 89.77 90.45 88.79 89.55 367,034 +0.25(+0.28%)
Sep 24, 2008 90.43 91.29 88.70 89.30 235,176 -0.87(-0.97%)
Sep 23, 2008 92.64 92.64 89.79 90.17 290,932 -2.39(-2.58%)
Sep 22, 2008 93.13 94.08 92.03 92.56 499,976 -0.29(-0.31%)
Sep 19, 2008 93.35 95.06 88.66 92.85 0 +1.97(+2.17%)
Sep 18, 2008 91.87 91.98 87.35 90.88 701,909 +0.18(+0.20%)
Sep 17, 2008 90.67 91.21 88.93 90.70 434,869 -1.10(-1.19%)
Sep 16, 2008 88.59 91.85 88.14 91.79 534,929 +3.04(+3.42%)
Sep 15, 2008 91.10 91.28 88.76 88.76 406,887 -4.65(-4.97%)
Sep 12, 2008 91.07 93.54 91.07 93.41 287,210 +1.43(+1.55%)
Sep 11, 2008 91.17 92.25 90.05 91.98 350,795 -0.10(-0.11%)
Sep 10, 2008 90.05 92.80 89.62 92.08 385,724 +1.71(+1.89%)
Sep 09, 2008 92.15 92.44 90.17 90.37 235,535 -1.67(-1.81%)
Sep 08, 2008 91.31 92.04 90.11 92.04 262,309 +2.19(+2.44%)
Sep 05, 2008 87.45 89.92 87.44 89.85 0 +1.50(+1.70%)
Sep 04, 2008 87.54 88.79 87.11 88.34 505,721 +0.36(+0.41%)
Sep 03, 2008 89.03 89.12 86.61 87.98 313,671 -1.40(-1.56%)
Sep 02, 2008 89.80 91.17 88.73 89.38 261,647 +0.16(+0.18%)
Aug 29, 2008 90.88 90.94 89.06 89.21 0 -2.04(-2.23%)
Aug 28, 2008 90.21 91.25 89.87 91.25 142,441 +1.13(+1.25%)
Aug 27, 2008 90.07 90.78 89.31 90.13 197,973 +0.05(+0.05%)
Aug 26, 2008 88.69 90.08 88.57 90.08 217,619 +1.30(+1.46%)
Aug 25, 2008 91.41 91.41 88.47 88.78 309,605 -3.16(-3.44%)
Aug 22, 2008 90.85 91.94 90.50 91.94 222,007 +1.58(+1.75%)
Aug 21, 2008 89.84 91.25 89.51 90.36 228,393 -0.16(-0.18%)
Aug 20, 2008 91.09 91.36 90.09 90.52 201,490 +0.05(+0.05%)
Aug 19, 2008 91.38 92.63 90.21 90.48 213,462 -1.06(-1.16%)
Aug 18, 2008 93.82 94.13 91.38 91.53 299,619 -2.48(-2.64%)
Aug 15, 2008 93.97 94.26 93.31 94.02 0 +0.00(+0.00%)
Aug 14, 2008 93.73 94.08 93.48 94.02 405,501 +0.06(+0.06%)
Aug 13, 2008 94.67 95.06 93.38 93.96 454,956 -0.74(-0.78%)
Aug 12, 2008 94.31 95.35 93.69 94.70 210,136 -0.61(-0.64%)
Aug 11, 2008 95.25 95.81 94.34 95.31 299,061 -0.45(-0.47%)
Aug 08, 2008 93.66 95.75 93.40 95.75 233,190 +2.29(+2.45%)
Aug 07, 2008 93.29 94.49 92.76 93.46 236,019 -0.36(-0.38%)
Aug 06, 2008 93.41 94.15 92.70 93.82 355,305 +0.09(+0.09%)
Aug 05, 2008 92.44 93.73 91.96 93.73 509,497 +1.72(+1.87%)
Aug 04, 2008 93.90 93.90 91.83 92.02 547,329 -1.79(-1.91%)
Aug 01, 2008 84.88 95.62 92.47 93.81 373,398 +0.07(+0.07%)
Jul 31, 2008 95.82 95.82 93.46 93.74 355,851 -2.08(-2.17%)
Jul 30, 2008 93.94 95.94 93.94 95.82 350,424 +2.03(+2.16%)
Jul 29, 2008 93.79 93.94 90.71 93.79 262,131 +1.84(+2.00%)
Jul 28, 2008 92.14 92.40 90.95 91.95 260,729 -0.06(-0.06%)
Jul 25, 2008 93.17 93.53 91.18 92.01 209,679 -0.69(-0.74%)
Jul 24, 2008 94.86 95.02 91.84 92.70 441,229 -1.67(-1.77%)
Jul 23, 2008 93.93 95.00 93.33 94.37 280,256 +0.51(+0.55%)
Jul 22, 2008 91.14 94.20 90.56 93.85 285,601 +1.78(+1.94%)
Jul 21, 2008 92.62 93.99 91.61 92.07 275,726 -1.00(-1.07%)
Jul 18, 2008 92.64 93.40 91.86 93.07 248,353 +0.75(+0.81%)
Jul 17, 2008 92.64 93.13 89.70 92.32 515,286 -0.01(-0.01%)
Jul 16, 2008 89.81 93.56 89.31 92.33 654,859 +2.15(+2.39%)
Jul 15, 2008 86.34 91.89 86.34 90.17 991,249 +3.40(+3.92%)
Jul 14, 2008 88.00 89.85 86.65 86.77 281,400 -0.45(-0.51%)
Jul 11, 2008 86.42 88.36 85.69 87.22 345,930 -0.06(-0.07%)
Jul 10, 2008 87.60 87.91 86.37 87.27 269,516 +0.78(+0.90%)
Jul 09, 2008 87.21 87.36 86.09 86.50 474,820 -0.79(-0.90%)
Jul 08, 2008 82.82 87.41 82.72 87.28 463,332 +4.35(+5.24%)
Jul 07, 2008 85.16 85.84 82.26 82.94 369,696 -1.80(-2.13%)
Jul 04, 2008 84.24 85.71 83.70 84.74 214,513 +0.00(+0.00%)
Jul 03, 2008 84.24 85.71 83.70 84.74 214,513 +0.35(+0.41%)
Jul 02, 2008 84.30 85.73 83.84 84.39 477,194 +0.12(+0.14%)
Jul 01, 2008 83.93 85.12 83.42 84.28 346,093 -0.74(-0.87%)
Jun 30, 2008 84.67 85.99 84.01 85.01 396,969 +0.44(+0.52%)
Jun 27, 2008 83.26 85.46 82.92 84.58 472,485 +1.06(+1.27%)
Jun 26, 2008 85.63 85.75 83.52 83.52 278,339 -2.76(-3.20%)
Jun 25, 2008 84.70 87.15 84.36 86.29 286,915 +2.05(+2.43%)
Jun 24, 2008 85.67 85.67 83.53 84.24 502,895 -1.95(-2.26%)
Jun 23, 2008 87.09 87.09 83.82 86.19 425,122 -0.73(-0.84%)
Jun 20, 2008 88.65 88.65 86.75 86.92 351,272 -2.12(-2.39%)
Jun 19, 2008 89.23 89.24 88.56 89.04 138,925 -0.05(-0.05%)
Jun 18, 2008 89.42 89.67 88.27 89.09 201,389 -0.72(-0.80%)
Jun 17, 2008 89.32 90.43 88.99 89.81 221,711 +0.97(+1.09%)
Jun 16, 2008 88.14 89.34 86.69 88.84 261,690 -0.28(-0.32%)
Jun 13, 2008 87.14 89.24 87.14 89.12 233,714 +2.35(+2.71%)
Jun 12, 2008 86.33 88.10 85.89 86.77 203,464 -0.13(-0.15%)
Jun 11, 2008 87.86 88.87 86.77 86.90 210,836 -1.59(-1.80%)
Jun 10, 2008 88.21 88.99 87.98 88.49 198,771 +0.15(+0.16%)
Jun 09, 2008 87.76 89.04 87.07 88.34 229,171 +0.41(+0.46%)
Jun 06, 2008 90.52 90.52 87.91 87.93 201,692 -3.35(-3.67%)
Jun 05, 2008 90.00 91.28 89.24 91.28 259,314 +1.32(+1.47%)
Jun 04, 2008 88.80 90.88 87.73 89.96 335,799 +0.91(+1.02%)
Jun 03, 2008 88.27 89.82 87.73 89.05 280,505 +1.22(+1.39%)
Jun 02, 2008 89.27 89.71 86.94 87.83 295,222 -1.05(-1.18%)
May 30, 2008 88.81 89.05 87.93 88.88 344,341 -0.07(-0.08%)
May 29, 2008 87.41 89.85 87.39 88.94 291,639 +1.53(+1.75%)
May 28, 2008 89.20 89.24 86.72 87.41 360,918 -1.73(-1.94%)
May 27, 2008 88.21 89.21 87.98 89.14 164,692 +0.92(+1.04%)
May 26, 2008 88.44 88.64 87.64 88.22 0 +0.00(+0.00%)
May 23, 2008 88.44 88.64 87.64 88.22 346,868 -0.36(-0.41%)
May 22, 2008 86.88 88.83 86.88 88.57 306,263 +2.04(+2.35%)
May 21, 2008 89.02 89.62 86.31 86.54 340,280 -2.14(-2.42%)
May 20, 2008 89.29 89.49 88.07 88.68 192,997 -0.85(-0.95%)
May 19, 2008 89.23 90.16 88.53 89.53 167,575 +0.65(+0.73%)
May 16, 2008 90.17 90.21 88.30 88.88 251,709 -0.83(-0.93%)
May 15, 2008 85.35 90.01 85.06 89.72 520,922 +4.07(+4.76%)
May 14, 2008 85.73 87.08 85.43 85.64 457,114 -0.17(-0.20%)
May 13, 2008 85.47 86.04 85.17 85.82 217,372 +0.20(+0.24%)
May 12, 2008 84.54 85.62 83.65 85.62 215,664 +1.26(+1.49%)
May 09, 2008 84.33 85.71 83.80 84.35 217,856 -0.28(-0.33%)
May 08, 2008 84.88 87.21 83.20 84.64 644,625 +1.69(+2.03%)
May 07, 2008 83.44 84.30 82.92 82.95 306,824 -0.67(-0.80%)
May 06, 2008 83.56 84.56 82.64 83.62 379,954 -0.46(-0.54%)
May 05, 2008 82.78 84.97 82.54 84.07 298,325 +0.71(+0.85%)
May 02, 2008 84.27 85.08 82.86 83.37 234,211 -0.86(-1.03%)
May 01, 2008 81.87 84.23 81.22 84.23 385,255 +2.45(+3.00%)
Apr 30, 2008 81.97 83.23 81.38 81.77 345,984 -0.03(-0.04%)
Apr 29, 2008 82.96 83.56 81.34 81.80 302,593 -1.12(-1.35%)
Apr 28, 2008 82.30 83.60 82.30 82.92 256,046 +0.06(+0.07%)
Apr 25, 2008 82.63 82.86 81.79 82.86 182,414 +0.29(+0.35%)
Apr 24, 2008 81.71 82.99 81.43 82.57 210,079 +0.92(+1.13%)
Apr 23, 2008 80.56 82.08 80.56 81.65 255,397 +0.76(+0.94%)
Apr 22, 2008 81.90 81.90 80.28 80.89 251,545 -1.48(-1.80%)
Apr 21, 2008 82.62 82.79 81.78 82.38 243,282 -0.91(-1.09%)
Apr 18, 2008 82.44 83.61 82.16 83.29 282,141 +1.66(+2.03%)
Apr 17, 2008 81.14 81.63 80.13 81.63 457,095 +0.16(+0.20%)
Apr 16, 2008 79.97 81.48 79.77 81.46 386,760 +1.83(+2.30%)
Apr 15, 2008 79.25 79.88 78.91 79.63 404,873 +0.96(+1.22%)
Apr 14, 2008 78.17 79.06 77.69 78.67 308,678 +0.64(+0.82%)
Apr 11, 2008 78.33 78.85 77.74 78.03 271,638 -1.27(-1.60%)
Apr 10, 2008 79.36 79.54 78.30 79.30 343,078 -0.36(-0.45%)
Apr 09, 2008 80.15 80.30 79.45 79.66 206,711 -0.55(-0.69%)
Apr 08, 2008 80.79 80.80 79.64 80.21 309,288 -1.31(-1.61%)
Apr 07, 2008 81.48 81.55 80.38 81.52 297,101 +0.55(+0.68%)
Apr 04, 2008 79.98 81.11 79.67 80.97 274,937 +1.18(+1.48%)
Apr 03, 2008 78.91 80.42 78.91 79.79 453,692 +0.19(+0.24%)
Apr 02, 2008 80.34 81.02 79.30 79.59 460,290 -0.75(-0.93%)
Apr 01, 2008 79.43 80.43 79.28 80.34 341,119 +1.40(+1.77%)
Mar 31, 2008 79.69 79.86 78.47 78.94 508,329 -0.98(-1.23%)
Mar 28, 2008 80.80 80.97 79.62 79.92 283,287 -0.93(-1.15%)
Mar 27, 2008 81.29 81.43 80.22 80.85 498,020 -0.02(-0.02%)
Mar 26, 2008 81.91 81.91 80.52 80.87 421,124 -1.57(-1.91%)
Mar 25, 2008 81.77 82.73 81.77 82.44 359,469 +0.62(+0.76%)
Mar 24, 2008 82.07 83.38 81.79 81.82 692,539 +0.30(+0.37%)
Mar 21, 2008 79.78 81.71 79.30 81.52 572,029 +0.00(+0.00%)
Mar 20, 2008 79.78 81.71 79.30 81.52 572,029 +1.59(+1.99%)
Mar 19, 2008 81.36 81.80 79.83 79.93 491,835 -1.34(-1.65%)
Mar 18, 2008 79.79 81.33 78.98 81.27 595,773 +2.68(+3.41%)
Mar 17, 2008 77.95 78.91 77.02 78.59 471,136 -0.90(-1.13%)
Mar 14, 2008 79.65 79.98 77.87 79.49 621,520 +0.34(+0.43%)
Mar 13, 2008 78.05 79.81 77.77 79.16 344,934 -0.02(-0.02%)
Mar 12, 2008 79.79 79.98 79.08 79.17 416,868 -0.40(-0.50%)
Mar 11, 2008 81.04 81.13 78.57 79.57 745,639 +0.21(+0.27%)
Mar 10, 2008 81.62 81.93 79.36 79.36 489,876 -2.30(-2.82%)
Mar 07, 2008 81.95 82.20 81.08 81.66 389,205 -0.94(-1.14%)
Mar 06, 2008 82.62 83.09 82.14 82.60 603,464 -0.48(-0.58%)
Mar 05, 2008 82.78 83.10 82.36 83.08 700,741 +0.57(+0.69%)
Mar 04, 2008 82.45 82.94 81.74 82.51 572,450 -0.83(-1.00%)
Mar 03, 2008 84.39 84.39 82.88 83.35 471,217 -1.38(-1.63%)
Feb 29, 2008 86.40 86.63 84.64 84.72 389,880 -2.69(-3.07%)
Feb 28, 2008 87.12 87.66 86.23 87.41 344,831 -0.50(-0.57%)
Feb 27, 2008 87.80 88.38 87.56 87.91 315,760 -0.44(-0.49%)
Feb 26, 2008 86.82 88.89 86.77 88.35 432,159 +0.81(+0.92%)
Feb 25, 2008 88.19 88.32 86.70 87.55 644,200 -0.89(-1.01%)
Feb 22, 2008 88.55 88.79 87.36 88.44 373,591 -0.03(-0.03%)
Feb 21, 2008 88.12 88.55 87.79 88.47 449,538 +0.70(+0.80%)
Feb 20, 2008 86.42 87.77 86.34 87.77 324,007 +0.70(+0.80%)
Feb 19, 2008 87.37 87.49 86.51 87.07 507,200 +0.43(+0.49%)
Feb 18, 2008 85.89 86.66 85.27 86.64 0 +0.00(+0.00%)
Feb 15, 2008 85.89 86.66 85.27 86.64 333,963 +0.24(+0.28%)
Feb 14, 2008 88.06 88.06 85.41 86.40 381,205 -1.18(-1.35%)
Feb 13, 2008 86.68 87.58 86.13 87.58 382,773 +1.47(+1.71%)
Feb 12, 2008 85.36 87.35 84.94 86.11 285,170 +1.08(+1.27%)
Feb 11, 2008 85.66 85.66 84.11 85.03 275,040 -0.72(-0.84%)
Feb 08, 2008 85.09 85.92 84.04 85.75 435,693 +0.58(+0.68%)
Feb 07, 2008 84.13 85.41 84.05 85.17 498,463 +0.37(+0.43%)
Feb 06, 2008 86.62 86.83 84.61 84.80 535,441 -1.66(-1.92%)
Feb 05, 2008 87.89 88.52 85.35 86.46 638,440 -2.85(-3.19%)
Feb 04, 2008 91.02 91.02 89.20 89.31 322,148 -1.81(-1.99%)
Feb 01, 2008 88.76 91.43 88.76 91.13 625,747 +1.90(+2.13%)
Jan 31, 2008 86.82 89.78 85.85 89.22 1,066,553 +4.10(+4.82%)
Jan 30, 2008 86.86 86.87 84.15 85.12 414,312 -1.50(-1.74%)
Jan 29, 2008 85.00 86.97 84.33 86.62 512,243 +1.85(+2.19%)
Jan 28, 2008 84.34 84.77 83.31 84.77 427,919 +0.44(+0.52%)
Jan 25, 2008 83.41 84.84 82.75 84.34 620,902 +1.41(+1.70%)
Jan 24, 2008 79.64 83.45 78.66 82.93 775,414 +3.87(+4.90%)
Jan 23, 2008 77.56 79.17 76.92 79.06 773,163 +0.04(+0.05%)
Jan 22, 2008 79.20 80.43 76.65 79.02 768,477 -1.42(-1.76%)
Jan 21, 2008 81.98 82.45 79.87 80.44 0 +0.00(+0.00%)
Jan 18, 2008 81.98 82.45 79.87 80.44 485,443 -1.26(-1.54%)
Jan 17, 2008 82.47 83.18 81.50 81.70 623,891 -0.60(-0.73%)
Jan 16, 2008 79.81 83.36 79.77 82.30 611,521 +2.02(+2.51%)
Jan 15, 2008 82.04 83.18 80.21 80.28 740,052 -2.08(-2.52%)
Jan 14, 2008 84.37 84.37 82.07 82.36 620,695 -1.10(-1.31%)
Jan 11, 2008 82.45 84.61 81.52 83.45 747,082 +2.75(+3.40%)
Jan 10, 2008 79.07 80.95 78.80 80.71 627,293 +1.22(+1.54%)
Jan 09, 2008 79.70 79.96 78.77 79.49 541,420 -0.58(-0.73%)
Jan 08, 2008 82.08 82.40 79.98 80.07 498,226 -1.43(-1.75%)
Jan 07, 2008 81.59 82.04 81.01 81.49 394,991 +0.11(+0.13%)
Jan 04, 2008 81.83 82.57 81.11 81.39 353,284 -1.38(-1.66%)
Jan 03, 2008 83.31 83.94 82.49 82.76 351,325 -0.56(-0.68%)
Jan 02, 2008 85.80 85.90 82.96 83.33 401,760 -2.65(-3.08%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.