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
Liveperson Inc
(NQ:
LPSN
)
0.5855
+0.0055 (+0.95%)
Streaming Delayed Price
Updated: 10:23 AM EDT, Jun 14, 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 (%)
Dec 31, 2009
7.050
6.970
6.970
6.970
154,400
-0.05(-0.71%)
Dec 30, 2009
7.010
7.100
6.930
7.020
171,815
+0.01(+0.14%)
Dec 29, 2009
7.110
7.180
6.960
7.010
151,796
-0.09(-1.27%)
Dec 28, 2009
7.200
7.200
7.020
7.100
138,780
-0.10(-1.39%)
Dec 24, 2009
7.180
7.240
7.160
7.200
163,332
+0.08(+1.12%)
Dec 23, 2009
6.970
7.150
6.850
7.120
353,843
+0.15(+2.15%)
Dec 22, 2009
6.890
6.970
6.770
6.970
196,888
+0.12(+1.75%)
Dec 21, 2009
6.900
6.990
6.810
6.850
298,535
-0.01(-0.15%)
Dec 18, 2009
6.750
6.970
6.690
6.860
809,739
+0.34(+5.21%)
Dec 17, 2009
6.560
6.560
6.350
6.520
213,263
-0.04(-0.61%)
Dec 16, 2009
6.380
6.600
6.250
6.560
498,801
+0.17(+2.66%)
Dec 15, 2009
6.010
6.470
6.000
6.390
643,009
+0.38(+6.32%)
Dec 14, 2009
5.960
6.130
5.910
6.010
242,043
-0.03(-0.50%)
Dec 11, 2009
6.080
6.220
6.000
6.040
90,679
-0.01(-0.17%)
Dec 10, 2009
6.270
6.290
6.040
6.050
151,207
-0.23(-3.66%)
Dec 09, 2009
6.240
6.280
6.020
6.280
144,575
+0.09(+1.45%)
Dec 08, 2009
6.240
6.330
6.150
6.190
170,207
-0.16(-2.52%)
Dec 07, 2009
6.400
6.410
6.220
6.350
245,139
-0.03(-0.47%)
Dec 04, 2009
6.420
6.450
6.270
6.380
263,590
+0.08(+1.27%)
Dec 03, 2009
6.330
6.410
6.269
6.300
218,927
-0.05(-0.79%)
Dec 02, 2009
6.350
6.500
6.263
6.350
340,518
-0.10(-1.55%)
Dec 01, 2009
6.370
6.500
6.360
6.450
293,029
+0.11(+1.74%)
Nov 30, 2009
6.100
6.340
6.010
6.340
265,778
+0.24(+3.93%)
Nov 27, 2009
6.130
6.132
6.050
6.100
139,853
-0.13(-2.09%)
Nov 25, 2009
6.350
6.350
6.180
6.230
203,803
-0.16(-2.50%)
Nov 24, 2009
6.430
6.490
6.320
6.390
214,558
-0.02(-0.31%)
Nov 23, 2009
6.270
6.430
6.260
6.410
229,700
+0.19(+3.05%)
Nov 20, 2009
6.250
6.300
6.110
6.220
207,491
-0.06(-0.96%)
Nov 19, 2009
6.470
6.500
6.220
6.280
231,618
-0.23(-3.53%)
Nov 18, 2009
6.440
6.550
6.350
6.510
480,367
+0.02(+0.31%)
Nov 17, 2009
6.190
6.520
6.100
6.490
539,803
+0.28(+4.51%)
Nov 16, 2009
5.950
6.300
5.800
6.210
692,450
+0.27(+4.55%)
Nov 13, 2009
5.900
5.950
5.740
5.940
277,003
+0.04(+0.68%)
Nov 12, 2009
5.850
6.180
5.680
5.900
854,247
+0.03(+0.51%)
Nov 11, 2009
5.850
5.900
5.780
5.870
287,312
+0.06(+1.03%)
Nov 10, 2009
5.720
5.890
5.700
5.810
327,193
+0.01(+0.17%)
Nov 09, 2009
5.910
5.950
5.750
5.800
634,018
-0.10(-1.69%)
Nov 06, 2009
5.530
6.000
5.357
5.900
1,334,482
+0.79(+15.46%)
Nov 05, 2009
5.100
5.150
5.040
5.110
244,476
+0.09(+1.79%)
Nov 04, 2009
5.260
5.440
5.010
5.020
139,455
-0.16(-3.09%)
Nov 03, 2009
5.150
5.220
5.130
5.180
214,988
+0.03(+0.58%)
Nov 02, 2009
5.020
5.170
4.990
5.150
223,336
+0.12(+2.39%)
Oct 30, 2009
5.420
5.450
4.960
5.030
574,363
-0.43(-7.88%)
Oct 29, 2009
5.300
5.470
5.250
5.460
313,137
+0.26(+5.00%)
Oct 28, 2009
5.650
5.650
5.080
5.200
597,116
-0.43(-7.64%)
Oct 27, 2009
5.610
5.760
5.480
5.630
418,259
+0.04(+0.72%)
Oct 26, 2009
5.620
5.840
5.570
5.590
187,468
+0.02(+0.36%)
Oct 23, 2009
5.680
5.820
5.530
5.570
329,303
-0.01(-0.18%)
Oct 22, 2009
5.600
5.600
5.330
5.580
381,553
+0.02(+0.36%)
Oct 21, 2009
5.660
5.810
5.510
5.560
227,897
-0.10(-1.77%)
Oct 20, 2009
5.760
5.850
5.650
5.660
226,340
-0.17(-2.92%)
Oct 19, 2009
5.660
5.870
5.630
5.830
265,790
+0.08(+1.39%)
Oct 16, 2009
5.780
5.880
5.740
5.750
173,223
-0.07(-1.20%)
Oct 15, 2009
5.780
5.840
5.720
5.820
719,147
-0.04(-0.68%)
Oct 14, 2009
5.800
5.950
5.604
5.860
213,960
+0.06(+1.03%)
Oct 13, 2009
5.700
5.800
5.530
5.800
288,191
+0.14(+2.47%)
Oct 12, 2009
5.760
5.800
5.620
5.660
183,879
-0.13(-2.25%)
Oct 09, 2009
5.730
5.860
5.704
5.790
377,275
+0.05(+0.87%)
Oct 08, 2009
5.720
5.776
5.500
5.740
406,101
+0.06(+1.06%)
Oct 07, 2009
5.400
5.730
5.070
5.680
905,069
+0.32(+5.97%)
Oct 06, 2009
5.200
5.390
5.020
5.360
494,804
+0.26(+5.10%)
Oct 05, 2009
4.850
5.169
4.820
5.100
471,484
+0.33(+6.92%)
Oct 02, 2009
4.740
4.820
4.610
4.770
268,704
+0.01(+0.21%)
Oct 01, 2009
5.020
5.120
4.730
4.760
246,487
-0.28(-5.56%)
Sep 30, 2009
5.150
5.210
4.990
5.040
228,515
-0.11(-2.14%)
Sep 29, 2009
5.160
5.231
5.110
5.150
107,172
+0.04(+0.78%)
Sep 28, 2009
4.930
5.140
4.840
5.110
140,402
+0.20(+4.07%)
Sep 25, 2009
4.850
5.000
4.820
4.910
139,851
+0.01(+0.20%)
Sep 24, 2009
5.050
5.050
4.870
4.900
191,430
-0.10(-2.00%)
Sep 23, 2009
5.050
5.100
4.950
5.000
185,847
+0.00(+0.00%)
Sep 22, 2009
5.110
5.230
4.960
5.000
436,130
-0.11(-2.15%)
Sep 21, 2009
4.780
5.110
4.770
5.110
752,491
+0.38(+8.03%)
Sep 18, 2009
4.650
4.730
4.500
4.730
535,629
+0.08(+1.72%)
Sep 17, 2009
4.500
4.650
4.380
4.650
145,107
+0.12(+2.65%)
Sep 16, 2009
4.600
4.620
4.420
4.530
186,288
+0.03(+0.67%)
Sep 15, 2009
4.430
4.520
4.390
4.500
204,128
+0.07(+1.58%)
Sep 14, 2009
4.150
4.460
4.060
4.430
280,169
+0.28(+6.75%)
Sep 11, 2009
4.110
4.160
4.040
4.150
77,162
+0.05(+1.22%)
Sep 10, 2009
4.060
4.120
4.020
4.100
104,580
+0.05(+1.23%)
Sep 09, 2009
3.960
4.150
3.940
4.050
85,941
+0.11(+2.79%)
Sep 08, 2009
4.210
4.210
3.910
3.940
152,226
-0.25(-5.97%)
Sep 04, 2009
4.110
4.200
4.000
4.190
77,439
+0.09(+2.20%)
Sep 03, 2009
4.190
4.210
4.010
4.100
79,494
-0.10(-2.38%)
Sep 02, 2009
4.030
4.210
4.000
4.200
81,307
+0.18(+4.48%)
Sep 01, 2009
4.090
4.250
3.910
4.020
218,730
-0.10(-2.43%)
Aug 31, 2009
4.150
4.230
4.020
4.120
145,982
-0.07(-1.67%)
Aug 28, 2009
4.340
4.370
4.160
4.190
72,542
-0.11(-2.56%)
Aug 27, 2009
4.260
4.300
4.050
4.300
99,366
+0.02(+0.47%)
Aug 26, 2009
4.320
4.360
4.210
4.280
71,397
-0.03(-0.70%)
Aug 25, 2009
4.050
4.400
4.050
4.310
235,161
+0.31(+7.75%)
Aug 24, 2009
4.350
4.350
3.950
4.000
201,093
-0.34(-7.83%)
Aug 21, 2009
4.370
4.450
4.250
4.340
259,940
+0.06(+1.40%)
Aug 20, 2009
4.250
4.300
4.110
4.280
183,555
+0.01(+0.23%)
Aug 19, 2009
4.200
4.350
4.190
4.270
147,017
+0.00(+0.00%)
Aug 18, 2009
4.360
4.380
4.220
4.270
183,140
-0.08(-1.84%)
Aug 17, 2009
4.150
4.420
4.130
4.350
248,470
+0.03(+0.69%)
Aug 14, 2009
4.130
4.470
4.070
4.320
678,360
+0.11(+2.61%)
Aug 13, 2009
4.160
4.240
4.147
4.210
179,093
+0.05(+1.20%)
Aug 12, 2009
3.810
4.230
3.810
4.160
390,021
+0.35(+9.19%)
Aug 11, 2009
4.080
4.080
3.620
3.810
440,373
-0.29(-7.07%)
Aug 10, 2009
4.020
4.250
3.980
4.100
118,284
+0.01(+0.24%)
Aug 07, 2009
4.030
4.240
4.030
4.090
287,713
+0.09(+2.25%)
Aug 06, 2009
4.140
4.210
3.990
4.000
219,608
-0.14(-3.38%)
Aug 05, 2009
4.140
4.300
3.970
4.140
393,123
+0.00(+0.00%)
Aug 04, 2009
4.170
4.200
4.050
4.140
310,775
-0.09(-2.13%)
Aug 03, 2009
4.040
4.250
3.800
4.230
816,057
+0.22(+5.49%)
Jul 31, 2009
4.240
4.330
3.810
4.010
366,156
-0.25(-5.87%)
Jul 30, 2009
4.300
4.520
4.230
4.260
510,128
-0.12(-2.74%)
Jul 29, 2009
4.350
4.390
4.110
4.380
85,460
+0.03(+0.69%)
Jul 28, 2009
4.100
4.370
4.020
4.350
295,775
+0.10(+2.35%)
Jul 27, 2009
4.304
4.400
4.220
4.250
180,011
-0.15(-3.41%)
Jul 24, 2009
4.300
4.400
4.250
4.400
149,224
+0.10(+2.33%)
Jul 23, 2009
4.250
4.370
4.250
4.300
340,395
+0.05(+1.18%)
Jul 22, 2009
4.170
4.330
4.100
4.250
394,105
-0.01(-0.23%)
Jul 21, 2009
4.380
4.460
4.090
4.260
261,258
-0.14(-3.18%)
Jul 20, 2009
4.360
4.440
4.300
4.400
271,403
+0.02(+0.46%)
Jul 17, 2009
4.500
4.500
4.320
4.380
422,671
-0.11(-2.45%)
Jul 16, 2009
4.450
4.579
4.300
4.490
446,231
+0.04(+0.90%)
Jul 15, 2009
4.510
4.660
4.320
4.450
843,178
-0.03(-0.67%)
Jul 14, 2009
4.310
4.610
4.110
4.480
1,210,978
+0.13(+2.99%)
Jul 13, 2009
4.000
4.380
3.800
4.350
795,360
+0.19(+4.57%)
Jul 10, 2009
4.200
4.200
3.960
4.160
781,975
+0.00(+0.00%)
Jul 09, 2009
4.020
4.250
3.950
4.160
906,724
+0.15(+3.74%)
Jul 08, 2009
3.970
4.040
3.890
4.010
340,962
-0.02(-0.50%)
Jul 07, 2009
3.940
4.100
3.920
4.030
613,656
+0.10(+2.54%)
Jul 06, 2009
3.790
3.980
3.680
3.930
307,272
+0.11(+2.88%)
Jul 02, 2009
3.990
3.990
3.800
3.820
246,510
-0.15(-3.78%)
Jul 01, 2009
3.850
4.000
3.770
3.970
342,711
-0.03(-0.75%)
Jun 30, 2009
4.130
4.150
3.960
4.000
302,883
-0.19(-4.53%)
Jun 29, 2009
4.000
4.290
3.850
4.190
659,825
+0.14(+3.46%)
Jun 26, 2009
3.550
4.060
3.550
4.050
7,949,027
+0.30(+8.00%)
Jun 25, 2009
3.610
3.930
3.230
3.750
1,030,173
+0.52(+16.10%)
Jun 24, 2009
3.040
3.400
3.040
3.230
466,028
+0.20(+6.60%)
Jun 23, 2009
3.160
3.220
3.020
3.030
118,308
-0.12(-3.81%)
Jun 22, 2009
3.320
3.360
3.050
3.150
159,474
-0.22(-6.53%)
Jun 19, 2009
3.230
3.370
3.160
3.370
171,147
+0.17(+5.31%)
Jun 18, 2009
3.410
3.410
3.170
3.200
179,744
-0.19(-5.60%)
Jun 17, 2009
3.250
3.400
3.220
3.390
258,462
+0.14(+4.31%)
Jun 16, 2009
3.560
3.560
3.210
3.250
195,455
-0.26(-7.41%)
Jun 15, 2009
3.800
3.830
3.410
3.510
323,805
-0.38(-9.77%)
Jun 12, 2009
3.300
3.920
3.252
3.890
405,376
+0.54(+16.12%)
Jun 11, 2009
3.270
3.350
3.200
3.350
114,261
+0.08(+2.45%)
Jun 10, 2009
3.300
3.350
3.200
3.270
109,397
-0.08(-2.39%)
Jun 09, 2009
3.270
3.350
3.240
3.350
141,034
+0.10(+3.08%)
Jun 08, 2009
3.250
3.250
3.200
3.250
49,407
-0.02(-0.61%)
Jun 05, 2009
3.350
3.500
3.240
3.270
183,910
-0.12(-3.54%)
Jun 04, 2009
3.350
3.390
3.190
3.390
126,953
+0.04(+1.19%)
Jun 03, 2009
3.250
3.350
3.190
3.350
103,004
+0.15(+4.69%)
Jun 02, 2009
3.310
3.380
3.160
3.200
119,406
-0.14(-4.19%)
Jun 01, 2009
3.240
3.450
3.210
3.340
269,570
+0.11(+3.41%)
May 29, 2009
2.900
3.230
2.900
3.230
263,846
+0.28(+9.49%)
May 28, 2009
2.920
3.040
2.920
2.950
41,055
+0.00(+0.00%)
May 27, 2009
3.050
3.060
2.830
2.950
114,981
-0.09(-2.96%)
May 26, 2009
3.010
3.190
3.000
3.040
93,084
+0.01(+0.33%)
May 22, 2009
3.140
3.380
3.030
3.030
163,528
-0.21(-6.48%)
May 21, 2009
3.090
3.250
2.980
3.240
156,651
+0.13(+4.18%)
May 20, 2009
3.270
3.400
3.070
3.110
239,584
-0.16(-4.89%)
May 19, 2009
3.070
3.500
3.070
3.270
497,452
+0.15(+4.81%)
May 18, 2009
3.010
3.150
2.970
3.120
81,628
+0.04(+1.30%)
May 15, 2009
3.030
3.240
3.030
3.080
254,231
+0.10(+3.36%)
May 14, 2009
2.910
3.030
2.810
2.980
108,276
-0.02(-0.67%)
May 13, 2009
3.140
3.146
2.950
3.000
88,279
-0.17(-5.36%)
May 12, 2009
3.090
3.190
3.090
3.170
106,861
+0.02(+0.63%)
May 11, 2009
3.020
3.250
3.020
3.150
125,221
+0.00(+0.00%)
May 08, 2009
3.000
3.220
2.910
3.150
65,265
+0.15(+5.00%)
May 07, 2009
3.220
3.220
2.900
3.000
176,485
+0.17(+6.01%)
May 06, 2009
2.850
3.070
2.670
2.830
125,142
-0.11(-3.74%)
May 05, 2009
2.850
2.950
2.800
2.940
30,852
+0.09(+3.16%)
May 04, 2009
2.970
3.080
2.760
2.850
109,805
+0.09(+3.26%)
May 01, 2009
2.700
2.790
2.570
2.760
33,601
+0.12(+4.55%)
Apr 30, 2009
2.520
2.810
2.520
2.640
125,107
+0.09(+3.53%)
Apr 29, 2009
2.500
2.550
2.454
2.550
406,200
+0.07(+2.82%)
Apr 28, 2009
2.500
2.540
2.450
2.480
72,246
-0.07(-2.75%)
Apr 27, 2009
2.530
2.550
2.410
2.550
54,890
+0.05(+2.00%)
Apr 24, 2009
2.470
2.530
2.350
2.500
77,734
+0.07(+2.88%)
Apr 23, 2009
2.550
2.920
2.400
2.430
67,517
-0.14(-5.45%)
Apr 22, 2009
2.450
2.920
2.420
2.570
139,359
+0.07(+2.80%)
Apr 21, 2009
2.500
2.593
1.830
2.500
155,196
+0.05(+2.04%)
Apr 20, 2009
2.390
2.450
2.340
2.450
27,415
-0.05(-2.00%)
Apr 17, 2009
2.460
2.550
2.460
2.500
39,388
+0.00(+0.00%)
Apr 16, 2009
2.420
2.500
2.400
2.500
13,564
+0.11(+4.60%)
Apr 15, 2009
2.380
2.430
2.380
2.390
41,695
+0.02(+0.84%)
Apr 14, 2009
2.420
2.440
2.370
2.370
49,268
-0.02(-0.84%)
Apr 13, 2009
2.430
2.470
2.390
2.390
13,338
-0.07(-2.85%)
Apr 09, 2009
2.390
2.530
2.390
2.460
129,547
+0.01(+0.41%)
Apr 08, 2009
2.360
2.500
2.360
2.450
53,941
+0.06(+2.51%)
Apr 07, 2009
2.290
2.440
2.130
2.390
58,779
+0.03(+1.28%)
Apr 06, 2009
2.380
2.450
2.360
2.360
68,556
-0.10(-4.07%)
Apr 03, 2009
2.270
2.500
2.220
2.460
82,737
+0.11(+4.68%)
Apr 02, 2009
2.210
2.350
2.210
2.350
60,936
+0.07(+3.07%)
Apr 01, 2009
2.170
2.280
2.150
2.280
20,543
+0.01(+0.44%)
Mar 31, 2009
2.110
2.350
2.050
2.270
46,427
+0.12(+5.58%)
Mar 30, 2009
2.160
2.160
2.110
2.150
9,600
-0.10(-4.44%)
Mar 26, 2009
2.180
2.250
2.110
2.250
65,775
-0.02(-0.88%)
Mar 25, 2009
2.160
2.270
2.150
2.270
77,361
+0.10(+4.61%)
Mar 24, 2009
2.150
2.190
2.126
2.170
52,350
+0.01(+0.46%)
Mar 23, 2009
2.080
2.190
2.080
2.160
73,110
+0.08(+3.85%)
Mar 20, 2009
1.910
2.080
1.910
2.080
77,041
+0.08(+4.00%)
Mar 19, 2009
1.970
2.020
1.940
2.000
89,796
+0.10(+5.26%)
Mar 18, 2009
1.810
1.900
1.740
1.900
14,752
+0.05(+2.70%)
Mar 17, 2009
1.930
1.930
1.710
1.850
21,934
-0.04(-2.12%)
Mar 16, 2009
1.840
1.920
1.840
1.890
26,762
+0.21(+12.50%)
Mar 13, 2009
1.720
1.740
1.650
1.680
318,503
+0.00(+0.00%)
Mar 12, 2009
1.670
1.700
1.650
1.680
53,006
-0.03(-1.75%)
Mar 11, 2009
1.800
1.830
1.650
1.710
38,962
-0.05(-3.00%)
Mar 10, 2009
1.770
1.850
1.700
1.763
38,502
+0.05(+3.09%)
Mar 09, 2009
1.800
1.800
1.710
1.710
9,532
-0.15(-8.06%)
Mar 06, 2009
1.800
1.889
1.720
1.860
21,333
+0.07(+3.91%)
Mar 05, 2009
1.800
1.850
1.780
1.790
14,900
-0.04(-2.19%)
Mar 04, 2009
1.780
1.850
1.770
1.830
7,651
+0.09(+5.17%)
Mar 02, 2009
1.900
1.970
1.650
1.740
37,777
-0.16(-8.42%)
Feb 27, 2009
1.970
2.000
1.900
1.900
18,122
-0.10(-5.00%)
Feb 26, 2009
2.010
2.030
1.980
2.000
64,602
-0.10(-4.76%)
Feb 25, 2009
1.990
2.110
1.950
2.100
88,370
+0.08(+3.96%)
Feb 24, 2009
1.990
2.030
1.900
2.020
10,649
+0.01(+0.50%)
Feb 23, 2009
2.000
2.030
2.000
2.010
39,374
-0.02(-0.98%)
Feb 20, 2009
1.990
2.030
1.980
2.030
52,264
+0.01(+0.49%)
Feb 19, 2009
2.000
2.030
2.000
2.020
37,682
+0.02(+1.00%)
Feb 18, 2009
1.980
2.070
1.940
2.000
52,958
-0.02(-0.99%)
Feb 17, 2009
2.090
2.090
1.850
2.020
78,010
+0.03(+1.51%)
Feb 13, 2009
1.950
2.090
1.880
1.990
105,051
+0.00(+0.00%)
Feb 12, 2009
1.980
2.060
1.900
1.990
91,832
+0.09(+4.74%)
Feb 11, 2009
1.900
1.960
1.610
1.900
66,034
-0.07(-3.55%)
Feb 10, 2009
1.980
1.980
1.740
1.970
70,961
-0.05(-2.48%)
Feb 09, 2009
2.010
2.050
2.010
2.020
241,900
+0.01(+0.50%)
Feb 06, 2009
1.940
2.040
1.940
2.010
11,950
+0.01(+0.50%)
Feb 05, 2009
1.950
2.030
1.950
2.000
26,500
+0.00(+0.00%)
Feb 04, 2009
1.950
2.010
1.950
2.000
30,688
+0.00(+0.00%)
Feb 03, 2009
1.970
2.050
1.970
2.000
96,242
+0.00(+0.00%)
Feb 02, 2009
2.000
2.010
1.910
2.000
29,201
+0.03(+1.52%)
Jan 30, 2009
1.940
2.000
1.900
1.970
238,903
+0.05(+2.60%)
Jan 29, 2009
1.820
1.935
1.815
1.920
36,152
+0.05(+2.67%)
Jan 28, 2009
1.830
1.910
1.700
1.870
193,335
+0.03(+1.63%)
Jan 27, 2009
1.800
1.870
1.770
1.840
302,405
-0.03(-1.60%)
Jan 26, 2009
1.720
1.870
1.700
1.870
38,007
+0.12(+6.86%)
Jan 23, 2009
1.730
1.780
1.700
1.750
57,425
-0.05(-2.78%)
Jan 22, 2009
1.690
1.850
1.660
1.800
35,390
+0.11(+6.51%)
Jan 21, 2009
1.690
1.690
1.650
1.690
29,026
-0.02(-1.17%)
Jan 20, 2009
1.708
1.710
1.690
1.710
6,238
-0.02(-1.16%)
Jan 16, 2009
1.720
1.760
1.700
1.730
135,355
+0.02(+1.17%)
Jan 15, 2009
1.760
1.760
1.710
1.710
12,642
-0.01(-0.58%)
Jan 14, 2009
1.800
1.800
1.720
1.720
11,085
-0.11(-6.01%)
Jan 13, 2009
1.780
1.980
1.770
1.830
14,305
+0.01(+0.55%)
Jan 12, 2009
1.830
1.880
1.820
1.820
7,470
+0.02(+1.11%)
Jan 09, 2009
1.850
1.850
1.750
1.800
10,253
+0.00(+0.00%)
Jan 08, 2009
1.880
1.880
1.770
1.800
114,815
-0.09(-4.76%)
Jan 07, 2009
1.870
1.990
1.780
1.890
42,818
+0.01(+0.53%)
Jan 06, 2009
1.900
1.930
1.830
1.880
13,045
-0.03(-1.57%)
Jan 05, 2009
1.920
1.950
1.910
1.910
16,715
+0.04(+2.14%)
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.