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
Magellan Midstream Partners LP
(NY:
MMP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
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 (%)
Dec 31, 2008
6.408
6.765
6.399
6.700
1,277,690
+0.31(+4.79%)
Dec 30, 2008
6.321
6.418
6.135
6.394
1,033,651
+0.08(+1.26%)
Dec 29, 2008
6.492
6.532
6.270
6.314
1,024,575
+0.01(+0.18%)
Dec 26, 2008
6.306
6.396
6.210
6.303
719,551
+0.14(+2.27%)
Dec 24, 2008
6.288
6.303
6.093
6.164
537,205
-0.09(-1.45%)
Dec 23, 2008
6.388
6.456
6.210
6.255
921,668
-0.12(-1.84%)
Dec 22, 2008
6.598
6.614
6.299
6.372
946,764
-0.12(-1.78%)
Dec 19, 2008
6.729
6.860
6.381
6.487
1,499,438
-0.25(-3.69%)
Dec 18, 2008
6.898
6.962
6.616
6.736
963,955
-0.13(-1.91%)
Dec 17, 2008
6.731
6.929
6.654
6.867
1,223,351
+0.08(+1.21%)
Dec 16, 2008
6.842
6.924
6.578
6.784
906,627
+0.10(+1.42%)
Dec 15, 2008
6.878
7.022
6.525
6.689
685,181
-0.15(-2.17%)
Dec 12, 2008
6.476
6.873
6.352
6.838
972,251
+0.29(+4.51%)
Dec 11, 2008
6.811
6.920
6.505
6.543
1,013,434
-0.38(-5.45%)
Dec 10, 2008
6.705
7.182
6.601
6.920
1,518,434
+0.39(+5.94%)
Dec 09, 2008
6.536
7.004
6.465
6.532
1,654,863
+0.00(+0.07%)
Dec 08, 2008
6.459
6.652
6.377
6.527
1,544,751
+0.29(+4.62%)
Dec 05, 2008
6.146
6.294
5.993
6.239
954,126
-0.08(-1.23%)
Dec 04, 2008
6.483
6.654
6.121
6.317
859,064
-0.17(-2.57%)
Dec 03, 2008
6.312
6.514
6.019
6.483
786,100
+0.25(+3.98%)
Dec 02, 2008
6.345
6.585
6.139
6.235
1,015,918
-0.21(-3.24%)
Dec 01, 2008
6.592
6.634
6.401
6.443
977,847
-0.22(-3.23%)
Nov 28, 2008
6.587
6.658
6.421
6.658
581,255
+0.10(+1.56%)
Nov 26, 2008
6.077
6.607
5.946
6.556
1,144,255
+0.44(+7.18%)
Nov 25, 2008
6.210
6.212
5.937
6.117
1,078,279
+0.04(+0.62%)
Nov 24, 2008
5.339
6.210
5.339
6.079
1,500,881
+0.78(+14.69%)
Nov 21, 2008
5.181
5.534
4.948
5.301
2,899,699
+0.04(+0.67%)
Nov 20, 2008
5.656
5.656
5.166
5.265
2,220,947
-0.46(-8.09%)
Nov 19, 2008
6.274
6.303
5.718
5.729
1,025,955
-0.44(-7.12%)
Nov 18, 2008
6.257
6.381
5.955
6.168
2,199,837
-0.17(-2.66%)
Nov 17, 2008
6.654
6.789
6.321
6.337
846,679
-0.22(-3.35%)
Nov 14, 2008
6.652
6.849
6.259
6.556
849,583
+0.12(+1.90%)
Nov 13, 2008
6.561
6.656
6.011
6.434
3,510,865
-0.18(-2.68%)
Nov 12, 2008
6.876
6.933
6.547
6.612
1,167,844
-0.39(-5.52%)
Nov 11, 2008
7.146
7.191
6.920
6.998
1,103,518
-0.20(-2.71%)
Nov 10, 2008
7.474
7.554
7.155
7.193
1,195,415
-0.18(-2.38%)
Nov 07, 2008
6.993
7.430
6.989
7.368
1,463,062
+0.43(+6.17%)
Nov 06, 2008
7.064
7.208
6.776
6.940
1,615,186
-0.33(-4.52%)
Nov 05, 2008
7.710
7.710
7.173
7.268
2,179,935
-0.62(-7.82%)
Nov 04, 2008
8.226
8.277
7.820
7.885
1,339,005
-0.02(-0.28%)
Nov 03, 2008
7.876
8.115
7.823
7.907
1,401,067
-0.03(-0.42%)
Oct 31, 2008
7.874
7.987
7.767
7.940
1,334,437
-0.01(-0.08%)
Oct 30, 2008
7.763
8.029
7.643
7.947
1,663,980
+0.45(+6.04%)
Oct 29, 2008
7.120
7.831
7.115
7.494
2,599,607
+0.39(+5.56%)
Oct 28, 2008
7.153
7.359
6.731
7.100
1,364,997
+0.14(+1.98%)
Oct 27, 2008
6.935
7.097
6.687
6.962
630,355
-0.08(-1.10%)
Oct 24, 2008
6.711
7.284
6.217
7.040
1,201,227
-0.04(-0.50%)
Oct 23, 2008
7.057
7.375
6.765
7.075
833,847
+0.04(+0.50%)
Oct 22, 2008
7.051
7.202
6.805
7.040
948,076
-0.04(-0.60%)
Oct 21, 2008
7.100
7.490
6.947
7.082
1,447,678
-0.11(-1.57%)
Oct 20, 2008
7.100
7.459
7.097
7.195
1,302,651
+0.26(+3.81%)
Oct 17, 2008
6.561
7.319
6.545
6.931
1,905,057
+0.33(+4.94%)
Oct 16, 2008
6.583
7.111
6.332
6.605
1,842,791
-0.07(-1.06%)
Oct 15, 2008
6.654
6.867
6.530
6.676
1,738,008
-0.22(-3.22%)
Oct 14, 2008
6.918
7.468
6.769
6.898
2,620,726
+0.25(+3.77%)
Oct 13, 2008
5.465
6.647
5.465
6.647
4,687,669
+1.73(+35.30%)
Oct 10, 2008
4.673
5.378
4.414
4.913
4,870,340
-0.48(-8.96%)
Oct 09, 2008
5.800
6.146
5.290
5.396
2,843,299
-0.27(-4.81%)
Oct 08, 2008
5.228
5.793
4.181
5.669
7,392,641
+0.12(+2.24%)
Oct 07, 2008
6.199
6.368
5.352
5.545
3,954,041
-0.61(-9.84%)
Oct 06, 2008
7.319
7.319
5.878
6.150
3,594,367
-1.18(-16.15%)
Oct 03, 2008
7.377
7.534
7.321
7.335
758,470
-0.02(-0.30%)
Oct 02, 2008
7.497
7.537
7.337
7.357
1,221,422
-0.17(-2.27%)
Oct 01, 2008
7.184
7.528
7.182
7.528
1,096,169
+0.34(+4.75%)
Sep 30, 2008
6.876
7.286
6.876
7.186
757,560
+0.31(+4.52%)
Sep 29, 2008
7.182
7.306
6.765
6.876
1,003,930
-0.47(-6.34%)
Sep 26, 2008
7.275
7.361
7.108
7.341
0
-0.11(-1.49%)
Sep 25, 2008
7.208
7.472
7.208
7.452
682,377
+0.22(+2.97%)
Sep 24, 2008
7.321
7.357
7.210
7.237
323,600
-0.07(-0.91%)
Sep 23, 2008
7.550
7.550
7.222
7.304
682,886
-0.22(-2.92%)
Sep 22, 2008
7.794
7.794
7.406
7.523
745,706
-0.16(-2.14%)
Sep 19, 2008
7.541
7.796
7.146
7.687
0
+0.64(+9.10%)
Sep 18, 2008
6.949
7.157
6.545
7.046
2,266,165
+0.09(+1.28%)
Sep 17, 2008
7.364
7.459
6.818
6.958
1,424,188
-0.45(-6.08%)
Sep 16, 2008
7.426
7.510
7.006
7.408
1,620,628
-0.08(-1.04%)
Sep 15, 2008
7.572
7.705
7.459
7.485
816,380
-0.38(-4.82%)
Sep 12, 2008
7.596
7.894
7.576
7.865
438,617
+0.25(+3.29%)
Sep 11, 2008
7.818
7.823
7.588
7.614
870,868
-0.20(-2.61%)
Sep 10, 2008
7.803
7.942
7.763
7.818
680,767
+0.02(+0.26%)
Sep 09, 2008
8.047
8.047
7.727
7.798
812,088
-0.21(-2.66%)
Sep 08, 2008
8.211
8.244
7.985
8.011
329,533
-0.03(-0.33%)
Sep 05, 2008
8.193
8.193
7.985
8.038
0
-0.23(-2.82%)
Sep 04, 2008
8.328
8.382
8.177
8.271
549,910
-0.04(-0.53%)
Sep 03, 2008
8.344
8.435
8.302
8.315
483,560
-0.06(-0.66%)
Sep 02, 2008
8.417
8.441
8.195
8.370
711,151
+0.12(+1.51%)
Aug 29, 2008
8.319
8.426
8.213
8.246
454,028
-0.16(-1.90%)
Aug 28, 2008
8.304
8.426
8.304
8.406
443,910
+0.12(+1.39%)
Aug 27, 2008
8.200
8.328
8.184
8.291
458,595
+0.13(+1.55%)
Aug 26, 2008
8.191
8.204
8.095
8.164
258,633
+0.07(+0.82%)
Aug 25, 2008
8.113
8.138
8.020
8.098
277,962
+0.03(+0.36%)
Aug 22, 2008
8.215
8.262
8.062
8.069
429,266
-0.06(-0.79%)
Aug 21, 2008
8.060
8.275
8.046
8.133
1,097,752
+0.05(+0.60%)
Aug 20, 2008
7.962
8.126
7.962
8.084
367,005
+0.05(+0.61%)
Aug 19, 2008
7.965
8.058
7.918
8.036
326,575
+0.03(+0.39%)
Aug 18, 2008
7.980
8.055
7.945
8.004
398,210
+0.05(+0.59%)
Aug 15, 2008
7.976
8.029
7.900
7.958
0
-0.02(-0.31%)
Aug 14, 2008
8.051
8.062
7.922
7.982
464,727
-0.01(-0.14%)
Aug 13, 2008
7.934
8.002
7.854
7.993
326,070
+0.06(+0.75%)
Aug 12, 2008
8.004
8.007
7.818
7.934
416,687
-0.04(-0.47%)
Aug 11, 2008
7.763
7.985
7.763
7.971
1,469,239
+0.21(+2.66%)
Aug 08, 2008
7.843
7.849
7.763
7.765
416,849
-0.08(-0.99%)
Aug 07, 2008
7.696
7.854
7.694
7.843
422,764
+0.12(+1.58%)
Aug 06, 2008
7.541
7.854
7.541
7.721
539,851
+0.16(+2.17%)
Aug 05, 2008
7.654
7.752
7.556
7.556
492,054
-0.11(-1.39%)
Aug 04, 2008
7.960
7.962
7.661
7.663
519,057
-0.40(-4.93%)
Aug 01, 2008
8.069
8.149
8.018
8.060
411,831
+0.04(+0.44%)
Jul 31, 2008
7.985
8.084
7.985
8.024
303,648
+0.03(+0.36%)
Jul 30, 2008
7.987
8.107
7.931
7.996
912,971
+0.08(+1.07%)
Jul 29, 2008
7.911
7.982
7.843
7.911
335,426
+0.02(+0.20%)
Jul 28, 2008
7.889
7.917
7.812
7.896
379,675
+0.05(+0.65%)
Jul 25, 2008
7.947
7.947
7.820
7.845
516,460
-0.00(-0.03%)
Jul 24, 2008
7.922
7.985
7.834
7.847
481,098
-0.07(-0.92%)
Jul 23, 2008
7.989
8.038
7.896
7.920
439,767
-0.03(-0.42%)
Jul 22, 2008
7.876
8.029
7.871
7.953
465,349
+0.08(+0.99%)
Jul 21, 2008
7.707
7.896
7.639
7.876
541,790
+0.26(+3.47%)
Jul 18, 2008
7.945
7.945
7.574
7.612
552,359
+0.04(+0.47%)
Jul 17, 2008
7.643
7.725
7.576
7.576
617,410
-0.04(-0.58%)
Jul 16, 2008
7.676
7.749
7.579
7.621
731,454
-0.11(-1.38%)
Jul 15, 2008
7.818
7.889
7.707
7.727
484,574
-0.16(-2.05%)
Jul 14, 2008
7.985
8.053
7.851
7.889
372,907
+0.02(+0.28%)
Jul 11, 2008
7.960
8.095
7.827
7.867
433,946
-0.07(-0.92%)
Jul 10, 2008
7.645
7.956
7.552
7.940
677,584
+0.24(+3.17%)
Jul 09, 2008
7.583
7.718
7.545
7.696
693,130
+0.16(+2.09%)
Jul 08, 2008
7.530
7.605
7.002
7.539
1,973,409
-0.15(-1.99%)
Jul 07, 2008
7.900
7.929
7.605
7.692
922,047
-0.20(-2.53%)
Jul 04, 2008
8.153
8.153
7.818
7.891
390,586
+0.00(+0.00%)
Jul 03, 2008
8.153
8.153
7.818
7.891
390,586
-0.26(-3.21%)
Jul 02, 2008
8.007
8.248
7.987
8.153
673,666
+0.16(+1.97%)
Jul 01, 2008
7.849
8.002
7.809
7.996
791,970
+0.10(+1.29%)
Jun 30, 2008
8.095
8.171
7.867
7.894
1,135,539
-0.20(-2.49%)
Jun 27, 2008
8.162
8.280
8.095
8.095
974,429
-0.09(-1.11%)
Jun 26, 2008
8.413
8.450
8.135
8.186
940,677
-0.24(-2.82%)
Jun 25, 2008
8.539
8.639
8.386
8.424
1,047,430
-0.02(-0.21%)
Jun 24, 2008
8.583
8.583
8.331
8.441
1,010,499
+0.08(+1.01%)
Jun 23, 2008
8.426
8.552
8.211
8.357
964,740
+0.31(+3.83%)
Jun 20, 2008
8.013
8.098
7.976
8.049
493,696
+0.02(+0.25%)
Jun 19, 2008
8.169
8.169
7.985
8.029
543,927
-0.15(-1.82%)
Jun 18, 2008
8.308
8.308
8.151
8.177
398,773
-0.10(-1.23%)
Jun 17, 2008
8.122
8.322
8.122
8.280
484,502
+0.13(+1.58%)
Jun 16, 2008
8.264
8.306
8.151
8.151
735,503
-0.13(-1.55%)
Jun 13, 2008
8.424
8.426
8.275
8.280
417,715
-0.12(-1.40%)
Jun 12, 2008
8.470
8.470
8.348
8.397
398,323
-0.04(-0.45%)
Jun 11, 2008
8.530
8.608
8.413
8.435
534,784
-0.08(-0.91%)
Jun 10, 2008
8.519
8.557
8.437
8.512
508,119
-0.03(-0.39%)
Jun 09, 2008
8.652
8.685
8.459
8.546
471,824
-0.01(-0.08%)
Jun 06, 2008
8.546
8.661
8.532
8.552
542,448
+0.02(+0.18%)
Jun 05, 2008
8.541
8.592
8.375
8.537
993,699
+0.00(+0.00%)
Jun 04, 2008
8.652
8.705
8.528
8.537
950,150
-0.20(-2.26%)
Jun 03, 2008
8.705
8.779
8.683
8.734
478,267
+0.03(+0.33%)
Jun 02, 2008
8.572
8.714
8.568
8.705
986,111
+0.11(+1.32%)
May 30, 2008
8.561
8.672
8.459
8.592
912,917
+0.03(+0.39%)
May 29, 2008
8.594
8.701
8.510
8.559
915,735
-0.04(-0.41%)
May 28, 2008
8.772
8.861
8.594
8.594
860,516
-0.15(-1.72%)
May 27, 2008
8.876
8.923
8.728
8.745
571,823
-0.14(-1.57%)
May 26, 2008
8.940
9.007
8.881
8.885
0
+0.00(+0.00%)
May 23, 2008
8.940
9.007
8.881
8.885
608,808
-0.11(-1.23%)
May 22, 2008
9.136
9.138
8.983
8.996
335,611
-0.10(-1.12%)
May 21, 2008
9.105
9.193
9.076
9.098
546,556
+0.00(+0.05%)
May 20, 2008
9.027
9.116
9.023
9.093
677,241
+0.02(+0.24%)
May 19, 2008
9.042
9.131
9.025
9.071
388,552
+0.01(+0.07%)
May 16, 2008
9.204
9.204
9.025
9.065
554,460
-0.02(-0.22%)
May 15, 2008
9.093
9.116
8.994
9.085
641,933
+0.04(+0.39%)
May 14, 2008
9.096
9.136
9.025
9.049
513,367
-0.05(-0.56%)
May 13, 2008
9.058
9.140
9.038
9.100
527,984
+0.01(+0.07%)
May 12, 2008
8.989
9.200
8.989
9.093
656,303
+0.02(+0.17%)
May 09, 2008
9.005
9.078
9.005
9.078
225,715
+0.05(+0.57%)
May 08, 2008
9.138
9.145
8.996
9.027
460,394
-0.07(-0.73%)
May 07, 2008
8.929
9.093
8.929
9.093
572,945
+0.00(+0.00%)
May 06, 2008
9.058
9.107
9.005
9.093
417,967
+0.02(+0.24%)
May 05, 2008
9.038
9.100
8.972
9.071
925,428
+0.09(+0.99%)
May 02, 2008
9.036
9.036
8.901
8.983
904,837
-0.11(-1.22%)
May 01, 2008
9.060
9.153
9.038
9.093
607,568
+0.07(+0.79%)
Apr 30, 2008
9.040
9.125
9.020
9.023
555,826
-0.02(-0.20%)
Apr 29, 2008
9.113
9.113
9.014
9.040
439,749
-0.03(-0.29%)
Apr 28, 2008
9.158
9.189
9.049
9.067
1,102,860
-0.06(-0.66%)
Apr 25, 2008
9.069
9.127
8.876
9.127
1,500,687
+0.06(+0.61%)
Apr 24, 2008
9.096
9.171
8.956
9.071
1,446,006
-0.23(-2.50%)
Apr 23, 2008
9.373
9.473
9.093
9.304
1,549,814
-0.27(-2.83%)
Apr 22, 2008
9.539
9.672
9.539
9.575
450,840
-0.02(-0.23%)
Apr 21, 2008
9.590
9.626
9.539
9.597
371,221
+0.02(+0.19%)
Apr 18, 2008
9.564
9.624
9.457
9.579
415,077
+0.13(+1.34%)
Apr 17, 2008
9.386
9.524
9.386
9.453
302,255
+0.06(+0.61%)
Apr 16, 2008
9.382
9.453
9.369
9.395
712,603
+0.03(+0.31%)
Apr 15, 2008
9.504
9.517
9.366
9.366
456,801
-0.08(-0.80%)
Apr 14, 2008
9.373
9.486
9.317
9.442
478,587
+0.07(+0.73%)
Apr 11, 2008
9.426
9.484
9.373
9.373
410,406
-0.04(-0.42%)
Apr 10, 2008
9.502
9.548
9.388
9.413
485,138
-0.11(-1.16%)
Apr 09, 2008
9.595
9.648
9.515
9.524
529,617
-0.09(-0.95%)
Apr 08, 2008
9.555
9.648
9.510
9.615
691,097
+0.06(+0.63%)
Apr 07, 2008
9.573
9.655
9.471
9.555
691,088
+0.04(+0.42%)
Apr 04, 2008
9.366
9.515
9.349
9.515
512,190
+0.20(+2.09%)
Apr 03, 2008
9.240
9.337
9.240
9.320
378,732
+0.05(+0.53%)
Apr 02, 2008
9.062
9.271
9.062
9.271
548,350
+0.18(+1.95%)
Apr 01, 2008
9.058
9.102
8.983
9.093
819,609
+0.11(+1.23%)
Mar 31, 2008
9.034
9.060
8.963
8.983
688,481
+0.01(+0.12%)
Mar 28, 2008
9.069
9.085
8.963
8.972
581,174
-0.04(-0.49%)
Mar 27, 2008
9.071
9.087
8.994
9.016
725,002
+0.01(+0.10%)
Mar 26, 2008
8.934
9.045
8.872
9.007
463,496
+0.11(+1.22%)
Mar 25, 2008
8.803
8.898
8.774
8.898
470,485
+0.12(+1.42%)
Mar 24, 2008
8.619
8.818
8.572
8.774
967,666
+0.14(+1.57%)
Mar 21, 2008
8.610
8.639
8.504
8.639
842,229
+0.00(+0.00%)
Mar 20, 2008
8.610
8.639
8.504
8.639
842,229
+0.01(+0.13%)
Mar 19, 2008
8.685
8.719
8.621
8.628
1,141,766
-0.06(-0.66%)
Mar 18, 2008
8.650
8.781
8.650
8.685
876,044
+0.12(+1.40%)
Mar 17, 2008
8.765
8.801
8.539
8.566
1,035,946
-0.25(-2.82%)
Mar 14, 2008
9.049
9.080
8.794
8.814
654,400
-0.23(-2.55%)
Mar 13, 2008
9.182
9.198
9.042
9.045
1,010,490
-0.17(-1.83%)
Mar 12, 2008
9.337
9.337
9.209
9.213
523,011
-0.12(-1.33%)
Mar 11, 2008
9.333
9.417
9.264
9.337
547,358
+0.06(+0.65%)
Mar 10, 2008
9.426
9.426
9.262
9.278
408,941
-0.13(-1.41%)
Mar 07, 2008
9.510
9.553
9.337
9.411
551,123
-0.16(-1.69%)
Mar 06, 2008
9.597
9.624
9.537
9.573
442,756
-0.05(-0.55%)
Mar 05, 2008
9.703
9.703
9.617
9.626
505,202
+0.00(+0.02%)
Mar 04, 2008
9.593
9.703
9.593
9.624
423,085
-0.00(-0.02%)
Mar 03, 2008
9.675
9.703
9.615
9.626
603,267
+0.02(+0.21%)
Feb 29, 2008
9.666
9.812
9.593
9.606
526,754
-0.21(-2.12%)
Feb 28, 2008
9.599
9.910
9.599
9.814
354,286
+0.14(+1.44%)
Feb 27, 2008
9.825
9.848
9.637
9.675
330,489
-0.17(-1.73%)
Feb 26, 2008
9.763
9.851
9.706
9.845
277,737
+0.07(+0.73%)
Feb 25, 2008
9.754
9.812
9.752
9.774
266,465
+0.04(+0.43%)
Feb 22, 2008
9.681
9.739
9.573
9.732
497,812
+0.06(+0.67%)
Feb 21, 2008
9.832
9.832
9.595
9.668
556,074
-0.16(-1.65%)
Feb 20, 2008
9.812
9.907
9.686
9.830
465,525
+0.04(+0.36%)
Feb 19, 2008
9.978
9.981
9.692
9.794
823,049
+0.15(+1.59%)
Feb 18, 2008
9.701
9.701
9.612
9.641
0
+0.00(+0.00%)
Feb 15, 2008
9.701
9.701
9.612
9.641
522,633
-0.04(-0.41%)
Feb 14, 2008
9.790
9.790
9.593
9.681
462,437
-0.07(-0.75%)
Feb 13, 2008
9.868
9.879
9.655
9.754
411,948
-0.03(-0.32%)
Feb 12, 2008
9.865
9.907
9.772
9.785
563,982
-0.08(-0.81%)
Feb 11, 2008
9.688
9.890
9.688
9.865
510,928
+0.15(+1.55%)
Feb 08, 2008
9.679
9.759
9.679
9.714
413,449
+0.07(+0.69%)
Feb 07, 2008
9.610
9.701
9.604
9.648
426,976
+0.03(+0.35%)
Feb 06, 2008
9.683
9.748
9.577
9.615
580,272
+0.00(+0.02%)
Feb 05, 2008
9.584
9.683
9.428
9.612
1,110,669
+0.11(+1.14%)
Feb 04, 2008
9.561
9.593
9.493
9.504
461,932
-0.13(-1.38%)
Feb 01, 2008
9.641
9.746
9.493
9.637
471,779
+0.04(+0.46%)
Jan 31, 2008
9.468
9.692
9.431
9.593
669,450
+0.08(+0.82%)
Jan 30, 2008
9.397
9.537
9.330
9.515
364,304
+0.12(+1.25%)
Jan 29, 2008
9.300
9.428
9.300
9.397
404,883
+0.06(+0.64%)
Jan 28, 2008
9.315
9.353
9.215
9.337
477,451
+0.04(+0.41%)
Jan 25, 2008
9.342
9.479
9.125
9.300
726,806
+0.01(+0.10%)
Jan 24, 2008
8.991
9.380
8.991
9.291
815,627
+0.28(+3.08%)
Jan 23, 2008
9.042
9.045
8.761
9.014
1,190,875
-0.12(-1.36%)
Jan 22, 2008
9.007
9.173
8.841
9.138
1,173,038
-0.12(-1.27%)
Jan 21, 2008
9.644
9.644
9.229
9.255
0
+0.00(+0.00%)
Jan 18, 2008
9.644
9.644
9.229
9.255
711,025
-0.35(-3.67%)
Jan 17, 2008
9.666
9.737
9.559
9.608
615,440
-0.06(-0.60%)
Jan 16, 2008
9.628
9.792
9.595
9.666
574,050
+0.02(+0.25%)
Jan 15, 2008
9.641
9.668
9.626
9.641
509,666
-0.04(-0.46%)
Jan 14, 2008
9.686
9.714
9.652
9.686
676,759
+0.04(+0.39%)
Jan 11, 2008
9.650
9.663
9.595
9.648
966,873
+0.00(+0.00%)
Jan 10, 2008
9.648
9.663
9.595
9.648
578,703
+0.02(+0.23%)
Jan 09, 2008
9.621
9.648
9.577
9.626
628,042
+0.03(+0.35%)
Jan 08, 2008
9.610
9.617
9.471
9.593
732,216
+0.01(+0.12%)
Jan 07, 2008
9.652
9.652
9.575
9.581
314,262
-0.01(-0.14%)
Jan 04, 2008
9.610
9.626
9.537
9.595
1,501,404
+0.00(+0.00%)
Jan 03, 2008
9.626
9.635
9.595
9.595
1,505,800
-0.03(-0.30%)
Jan 02, 2008
9.617
9.650
9.615
9.624
1,193,909
+0.01(+0.07%)
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.