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
Altra Indtl Mtn
(NQ:
AIMC
)
61.98
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 24, 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
6.740
6.953
6.672
6.723
184,174
+0.03(+0.38%)
Dec 30, 2008
6.740
6.800
6.528
6.698
248,331
+0.04(+0.64%)
Dec 29, 2008
6.953
6.953
6.579
6.655
94,016
-0.30(-4.28%)
Dec 26, 2008
6.621
6.970
6.383
6.953
80,707
+0.37(+5.55%)
Dec 24, 2008
6.196
6.774
6.052
6.587
54,649
+0.38(+6.16%)
Dec 23, 2008
6.477
6.536
6.086
6.205
201,675
-0.25(-3.82%)
Dec 22, 2008
6.655
6.732
6.307
6.451
160,054
-0.15(-2.32%)
Dec 19, 2008
6.774
7.344
6.417
6.604
352,473
-0.03(-0.51%)
Dec 18, 2008
6.698
7.174
6.375
6.638
138,797
-0.09(-1.39%)
Dec 17, 2008
6.664
7.242
6.434
6.732
146,588
-0.02(-0.25%)
Dec 16, 2008
6.196
6.800
5.992
6.749
257,092
+0.68(+11.20%)
Dec 15, 2008
6.366
6.732
5.805
6.069
230,119
-0.25(-4.03%)
Dec 12, 2008
5.924
6.434
5.763
6.324
180,393
+0.24(+3.91%)
Dec 11, 2008
6.596
6.723
5.924
6.086
200,675
-0.61(-9.14%)
Dec 10, 2008
6.664
6.978
6.383
6.698
100,675
+0.12(+1.81%)
Dec 09, 2008
6.324
6.953
5.958
6.579
192,109
+0.17(+2.65%)
Dec 08, 2008
6.451
7.012
6.043
6.409
495,956
+0.13(+2.03%)
Dec 05, 2008
5.856
6.426
5.601
6.281
161,540
+0.32(+5.42%)
Dec 04, 2008
5.992
6.494
5.720
5.958
188,223
-0.14(-2.23%)
Dec 03, 2008
5.992
6.307
5.346
6.094
174,482
+0.46(+8.14%)
Dec 02, 2008
5.304
5.720
4.964
5.635
428,522
+0.45(+8.69%)
Dec 01, 2008
6.358
6.358
5.168
5.185
548,412
-1.36(-20.78%)
Nov 28, 2008
6.638
6.817
6.349
6.545
53,609
-0.16(-2.41%)
Nov 26, 2008
5.780
6.825
5.686
6.706
252,545
+0.76(+12.88%)
Nov 25, 2008
5.975
6.043
5.703
5.941
165,271
+0.06(+1.01%)
Nov 24, 2008
5.117
5.941
5.117
5.882
299,763
+0.82(+16.30%)
Nov 21, 2008
4.717
5.100
4.284
5.057
375,293
+0.42(+8.97%)
Nov 20, 2008
4.692
5.151
4.522
4.641
334,290
-0.08(-1.62%)
Nov 19, 2008
5.278
5.304
4.692
4.717
228,287
-0.55(-10.48%)
Nov 18, 2008
5.321
5.669
5.168
5.270
265,005
-0.04(-0.80%)
Nov 17, 2008
5.550
5.601
5.117
5.312
250,931
-0.28(-5.02%)
Nov 14, 2008
6.162
6.213
5.584
5.593
211,448
-0.68(-10.84%)
Nov 13, 2008
5.737
6.290
5.100
6.273
320,446
+0.56(+9.82%)
Nov 12, 2008
6.264
6.264
5.533
5.712
163,834
-0.63(-9.92%)
Nov 11, 2008
6.502
6.596
6.043
6.341
275,235
-0.25(-3.74%)
Nov 10, 2008
7.123
7.123
6.475
6.587
173,648
-0.39(-5.60%)
Nov 07, 2008
6.706
7.038
6.494
6.978
340,692
+0.31(+4.72%)
Nov 06, 2008
6.978
9.307
6.613
6.664
454,187
+0.14(+2.08%)
Nov 05, 2008
7.488
7.488
6.502
6.528
383,097
-1.12(-14.67%)
Nov 04, 2008
8.083
8.083
7.471
7.650
90,974
-0.13(-1.64%)
Nov 03, 2008
8.058
8.168
7.573
7.777
154,019
+0.18(+2.35%)
Oct 31, 2008
7.191
7.692
6.885
7.599
188,103
+0.37(+5.05%)
Oct 30, 2008
7.021
7.471
6.995
7.233
160,833
+0.41(+5.98%)
Oct 29, 2008
6.434
7.182
6.199
6.825
166,100
+0.35(+5.38%)
Oct 28, 2008
6.154
6.655
5.729
6.477
159,366
+0.45(+7.48%)
Oct 27, 2008
6.553
7.191
6.018
6.026
114,326
-0.48(-7.32%)
Oct 24, 2008
6.630
6.783
6.417
6.502
193,245
-0.53(-7.50%)
Oct 23, 2008
7.191
7.301
6.596
7.029
238,396
-0.09(-1.31%)
Oct 22, 2008
7.701
7.862
7.029
7.123
107,255
-0.76(-9.70%)
Oct 21, 2008
8.075
8.287
7.743
7.888
134,855
-0.28(-3.43%)
Oct 20, 2008
8.143
8.432
7.845
8.168
154,339
+0.10(+1.26%)
Oct 17, 2008
8.100
9.290
7.250
8.066
329,413
-0.42(-4.91%)
Oct 16, 2008
7.429
8.500
6.910
8.483
1,396,795
+1.25(+17.27%)
Oct 15, 2008
8.687
8.687
7.199
7.233
388,300
-1.58(-17.94%)
Oct 14, 2008
9.554
9.554
8.542
8.814
101,907
-0.44(-4.77%)
Oct 13, 2008
8.576
9.256
8.576
9.256
296,959
+0.91(+10.90%)
Oct 10, 2008
7.718
8.593
7.437
8.347
507,723
+0.42(+5.36%)
Oct 09, 2008
8.755
9.069
7.803
7.922
326,878
-0.71(-8.27%)
Oct 08, 2008
9.528
9.528
8.483
8.636
364,453
-0.93(-9.77%)
Oct 07, 2008
10.97
11.03
9.554
9.571
261,670
-1.19(-11.06%)
Oct 06, 2008
10.81
11.30
9.996
10.76
326,052
-0.29(-2.62%)
Oct 03, 2008
11.34
11.71
10.93
11.05
301,919
-0.14(-1.22%)
Oct 02, 2008
12.08
12.08
10.67
11.19
503,342
-0.70(-5.87%)
Oct 01, 2008
12.45
12.45
11.81
11.88
158,054
-0.66(-5.28%)
Sep 30, 2008
12.25
12.72
11.55
12.55
440,694
+0.35(+2.86%)
Sep 29, 2008
12.66
13.32
11.93
12.20
227,619
-0.70(-5.41%)
Sep 26, 2008
13.12
13.12
12.67
12.89
141,140
-0.18(-1.37%)
Sep 25, 2008
13.34
13.51
13.00
13.07
131,608
-0.18(-1.35%)
Sep 24, 2008
13.33
13.74
13.22
13.25
124,355
+0.04(+0.32%)
Sep 23, 2008
13.54
13.65
13.18
13.21
347,391
-0.31(-2.33%)
Sep 22, 2008
13.75
13.75
13.41
13.52
205,287
-0.28(-2.03%)
Sep 19, 2008
14.37
14.51
13.63
13.80
669,767
+0.44(+3.31%)
Sep 18, 2008
12.87
13.71
12.03
13.36
703,083
+0.52(+4.04%)
Sep 17, 2008
14.26
14.76
11.98
12.84
999,341
-1.65(-11.38%)
Sep 16, 2008
13.36
14.61
13.23
14.49
324,640
+0.94(+6.96%)
Sep 15, 2008
13.92
14.11
13.46
13.55
131,426
-0.65(-4.55%)
Sep 12, 2008
14.08
14.41
14.06
14.19
161,359
+0.00(+0.00%)
Sep 11, 2008
14.11
14.39
14.00
14.19
401,905
+0.00(+0.00%)
Sep 10, 2008
14.46
14.70
14.01
14.19
253,314
-0.09(-0.65%)
Sep 09, 2008
14.79
15.30
14.29
14.29
243,605
-0.48(-3.22%)
Sep 08, 2008
14.70
15.27
14.53
14.76
227,262
+0.06(+0.40%)
Sep 05, 2008
14.62
15.05
14.14
14.70
214,057
-0.11(-0.75%)
Sep 04, 2008
15.14
15.38
14.56
14.82
233,354
-0.46(-3.00%)
Sep 03, 2008
15.41
15.57
14.99
15.27
254,270
-0.13(-0.83%)
Sep 02, 2008
15.50
15.72
15.13
15.40
229,622
+0.11(+0.72%)
Aug 29, 2008
15.78
15.87
15.27
15.29
191,866
-0.48(-3.02%)
Aug 28, 2008
15.30
15.94
15.30
15.77
355,682
+0.49(+3.23%)
Aug 27, 2008
15.23
15.41
15.20
15.27
449,998
+0.08(+0.50%)
Aug 26, 2008
15.05
15.43
14.71
15.20
418,143
+0.10(+0.68%)
Aug 25, 2008
15.07
15.23
14.82
15.10
200,370
-0.01(-0.06%)
Aug 22, 2008
15.26
15.33
14.98
15.10
200,679
-0.11(-0.73%)
Aug 21, 2008
15.23
15.30
15.09
15.21
114,696
-0.09(-0.61%)
Aug 20, 2008
15.09
15.37
14.97
15.31
577,081
+0.22(+1.46%)
Aug 19, 2008
14.94
15.33
14.74
15.09
404,122
+0.08(+0.51%)
Aug 18, 2008
15.19
15.38
14.93
15.01
239,452
-0.12(-0.79%)
Aug 15, 2008
14.92
15.28
14.45
15.13
331,366
+0.48(+3.25%)
Aug 14, 2008
14.25
14.96
14.25
14.65
559,708
+0.31(+2.13%)
Aug 13, 2008
14.15
14.65
14.05
14.35
198,822
+0.21(+1.50%)
Aug 12, 2008
14.28
14.28
13.96
14.14
205,551
-0.14(-0.95%)
Aug 11, 2008
13.82
14.47
13.43
14.27
232,406
+0.53(+3.83%)
Aug 08, 2008
13.56
13.78
13.24
13.74
145,924
+0.14(+1.06%)
Aug 07, 2008
13.62
13.76
13.34
13.60
178,683
-0.12(-0.87%)
Aug 06, 2008
13.87
13.93
13.58
13.72
212,977
-0.15(-1.10%)
Aug 05, 2008
14.99
15.04
13.66
13.87
551,225
+0.20(+1.49%)
Aug 04, 2008
13.72
13.85
13.34
13.67
243,161
-0.17(-1.23%)
Aug 01, 2008
14.22
14.42
13.68
13.84
166,163
-0.33(-2.34%)
Jul 31, 2008
14.23
14.26
14.02
14.17
101,449
-0.16(-1.13%)
Jul 30, 2008
14.38
14.42
14.19
14.33
163,276
+0.23(+1.63%)
Jul 29, 2008
14.10
14.27
13.86
14.10
122,432
+0.08(+0.55%)
Jul 28, 2008
14.17
14.21
13.71
14.02
129,724
-0.21(-1.49%)
Jul 25, 2008
14.24
14.42
13.60
14.24
122,853
+0.14(+0.96%)
Jul 24, 2008
14.37
14.37
13.27
14.10
203,585
-0.16(-1.13%)
Jul 23, 2008
14.18
14.40
13.26
14.26
107,281
+0.01(+0.06%)
Jul 22, 2008
13.73
14.25
13.62
14.25
293,940
+0.09(+0.66%)
Jul 21, 2008
13.94
14.19
13.89
14.16
162,288
+0.33(+2.40%)
Jul 18, 2008
14.03
14.08
13.44
13.83
200,019
-0.19(-1.33%)
Jul 17, 2008
13.91
14.21
13.36
14.02
255,466
+0.05(+0.37%)
Jul 16, 2008
13.19
14.02
12.22
13.97
824,661
+0.06(+0.43%)
Jul 15, 2008
14.11
14.62
13.63
13.91
382,248
-0.31(-2.15%)
Jul 14, 2008
14.36
14.87
13.99
14.21
202,610
+0.08(+0.54%)
Jul 11, 2008
13.80
14.18
13.57
14.14
166,451
+0.25(+1.77%)
Jul 10, 2008
13.92
14.08
13.57
13.89
160,453
-0.03(-0.18%)
Jul 09, 2008
14.23
14.23
13.86
13.91
249,539
-0.28(-1.98%)
Jul 08, 2008
13.55
14.21
13.05
14.19
238,449
+0.70(+5.16%)
Jul 07, 2008
13.42
13.58
13.19
13.50
296,592
+0.10(+0.76%)
Jul 04, 2008
13.60
13.67
13.34
13.40
192,103
+0.00(+0.00%)
Jul 03, 2008
13.60
13.67
13.34
13.40
192,103
-0.19(-1.38%)
Jul 02, 2008
14.41
14.64
13.37
13.58
380,239
-0.81(-5.61%)
Jul 01, 2008
14.17
14.90
13.68
14.39
381,192
+0.10(+0.71%)
Jun 30, 2008
14.17
14.59
13.87
14.29
249,344
+0.17(+1.20%)
Jun 27, 2008
14.11
14.23
13.88
14.12
2,435,128
-0.08(-0.54%)
Jun 26, 2008
14.77
14.95
14.15
14.19
398,689
-0.78(-5.22%)
Jun 25, 2008
15.07
15.18
14.82
14.98
521,779
-0.01(-0.06%)
Jun 24, 2008
15.12
15.24
14.93
14.99
314,691
-0.11(-0.73%)
Jun 23, 2008
15.04
15.26
14.94
15.10
413,384
+0.11(+0.74%)
Jun 20, 2008
15.09
15.29
14.93
14.99
436,953
-0.14(-0.90%)
Jun 19, 2008
14.82
15.20
14.70
15.12
266,838
+0.32(+2.18%)
Jun 18, 2008
14.87
14.99
14.53
14.80
271,558
+0.03(+0.17%)
Jun 17, 2008
15.10
15.44
14.68
14.77
490,071
+0.37(+2.60%)
Jun 16, 2008
13.99
14.40
13.99
14.40
268,979
+0.37(+2.67%)
Jun 13, 2008
14.03
14.20
13.92
14.02
182,978
+0.03(+0.18%)
Jun 12, 2008
13.95
14.22
13.91
14.00
164,436
+0.30(+2.17%)
Jun 11, 2008
13.94
14.16
13.49
13.70
176,939
-0.24(-1.71%)
Jun 10, 2008
13.92
14.03
13.37
13.94
185,812
-0.20(-1.44%)
Jun 09, 2008
14.32
14.44
13.46
14.14
453,706
-0.18(-1.25%)
Jun 06, 2008
14.87
14.92
14.32
14.32
200,892
-0.62(-4.15%)
Jun 05, 2008
14.53
15.10
14.53
14.94
430,384
+0.42(+2.87%)
Jun 04, 2008
14.54
14.83
14.42
14.53
244,890
-0.10(-0.70%)
Jun 03, 2008
14.75
14.76
14.44
14.63
224,163
-0.07(-0.46%)
Jun 02, 2008
14.77
14.87
14.59
14.70
363,917
-0.11(-0.75%)
May 30, 2008
14.80
14.86
14.55
14.81
193,475
+0.14(+0.99%)
May 29, 2008
14.38
14.83
14.38
14.66
233,395
+0.30(+2.07%)
May 28, 2008
13.74
14.55
13.74
14.36
262,690
+0.71(+5.23%)
May 27, 2008
13.57
13.78
13.35
13.65
185,211
+0.12(+0.88%)
May 26, 2008
13.72
13.91
13.49
13.53
113,757
+0.00(+0.00%)
May 23, 2008
13.72
13.91
13.49
13.53
113,757
-0.26(-1.91%)
May 22, 2008
13.80
14.09
13.54
13.80
176,292
+0.00(+0.00%)
May 21, 2008
14.16
14.34
13.67
13.80
123,417
-0.33(-2.35%)
May 20, 2008
14.02
14.30
13.96
14.13
148,354
+0.11(+0.79%)
May 19, 2008
14.00
14.18
13.84
14.02
502,969
+0.00(+0.00%)
May 16, 2008
14.41
14.41
13.98
14.02
151,215
-0.31(-2.14%)
May 15, 2008
14.31
14.47
14.13
14.32
167,448
+0.00(+0.00%)
May 14, 2008
14.34
14.51
14.23
14.32
286,687
+0.04(+0.30%)
May 13, 2008
14.21
14.33
14.10
14.28
216,097
+0.07(+0.48%)
May 12, 2008
13.95
14.25
13.87
14.21
283,268
+0.31(+2.20%)
May 09, 2008
13.91
14.03
13.91
13.91
261,678
-0.13(-0.91%)
May 08, 2008
13.84
14.37
13.84
14.03
440,907
+0.06(+0.43%)
May 07, 2008
14.02
14.14
13.74
13.97
408,945
+0.03(+0.24%)
May 06, 2008
13.85
14.28
13.27
13.94
1,344,627
+1.01(+7.82%)
May 05, 2008
12.91
13.48
12.74
12.93
297,146
-0.09(-0.72%)
May 02, 2008
13.17
13.51
12.98
13.02
347,355
-0.13(-0.97%)
May 01, 2008
13.06
13.17
12.97
13.15
297,202
+0.20(+1.58%)
Apr 30, 2008
12.84
13.17
12.84
12.95
356,517
+0.15(+1.20%)
Apr 29, 2008
12.54
12.95
12.38
12.79
1,399,301
+0.37(+3.01%)
Apr 28, 2008
12.20
12.47
12.17
12.42
282,053
+0.25(+2.03%)
Apr 25, 2008
12.10
12.19
12.01
12.17
135,486
+0.08(+0.70%)
Apr 24, 2008
11.96
12.10
11.84
12.09
105,947
+0.17(+1.43%)
Apr 23, 2008
11.88
12.03
11.74
11.92
202,331
+0.02(+0.14%)
Apr 22, 2008
11.89
11.93
11.73
11.90
422,605
-0.01(-0.07%)
Apr 21, 2008
11.87
11.98
11.80
11.91
185,910
-0.03(-0.21%)
Apr 18, 2008
11.94
12.03
11.86
11.93
225,456
+0.08(+0.65%)
Apr 17, 2008
11.85
11.90
11.75
11.86
95,966
+0.02(+0.14%)
Apr 16, 2008
11.39
11.90
11.39
11.84
123,687
+0.50(+4.42%)
Apr 15, 2008
11.36
11.51
11.26
11.34
120,743
+0.02(+0.15%)
Apr 14, 2008
11.65
11.88
11.25
11.32
172,329
-0.30(-2.56%)
Apr 11, 2008
11.58
11.90
11.55
11.62
145,830
-0.26(-2.22%)
Apr 10, 2008
11.85
11.95
11.78
11.88
175,712
+0.06(+0.50%)
Apr 09, 2008
12.07
12.07
11.62
11.82
140,628
-0.25(-2.04%)
Apr 08, 2008
12.02
12.15
11.98
12.07
63,301
-0.06(-0.49%)
Apr 07, 2008
12.17
12.32
11.92
12.13
72,891
+0.14(+1.21%)
Apr 04, 2008
11.86
12.15
11.79
11.98
135,797
+0.14(+1.22%)
Apr 03, 2008
11.80
11.91
11.76
11.84
135,537
-0.01(-0.07%)
Apr 02, 2008
11.80
11.89
11.59
11.85
235,953
+0.09(+0.80%)
Apr 01, 2008
11.43
11.84
11.40
11.76
287,466
+0.32(+2.83%)
Mar 31, 2008
11.39
11.47
11.25
11.43
164,735
+0.03(+0.22%)
Mar 28, 2008
11.42
11.47
11.29
11.41
110,925
+0.03(+0.22%)
Mar 27, 2008
11.39
11.57
11.00
11.38
132,382
-0.01(-0.07%)
Mar 26, 2008
11.47
11.47
10.54
11.39
155,542
-0.11(-0.96%)
Mar 25, 2008
11.40
11.53
11.33
11.50
148,040
+0.11(+0.97%)
Mar 24, 2008
11.38
11.41
11.23
11.39
273,391
+0.02(+0.15%)
Mar 21, 2008
11.42
11.45
11.13
11.37
339,641
+0.00(+0.00%)
Mar 20, 2008
11.42
11.45
11.13
11.37
339,641
-0.04(-0.37%)
Mar 19, 2008
11.14
11.51
11.07
11.42
164,685
+0.38(+3.47%)
Mar 18, 2008
10.68
11.08
10.68
11.03
218,037
+0.59(+5.61%)
Mar 17, 2008
10.26
10.57
10.26
10.45
112,600
+0.04(+0.41%)
Mar 14, 2008
10.55
10.67
10.11
10.40
146,328
-0.04(-0.41%)
Mar 13, 2008
10.13
10.51
10.11
10.45
136,428
+0.17(+1.65%)
Mar 12, 2008
10.48
10.55
10.22
10.28
328,658
-0.18(-1.71%)
Mar 11, 2008
9.868
10.52
9.800
10.45
643,859
+0.73(+7.52%)
Mar 10, 2008
10.93
10.93
9.409
9.724
1,115,889
-0.97(-9.06%)
Mar 07, 2008
10.58
11.05
10.43
10.69
208,523
-0.06(-0.55%)
Mar 06, 2008
11.09
11.26
10.73
10.75
178,417
-0.42(-3.73%)
Mar 05, 2008
11.14
11.26
10.89
11.17
148,802
+0.13(+1.15%)
Mar 04, 2008
10.76
11.05
10.76
11.04
142,271
+0.20(+1.80%)
Mar 03, 2008
10.97
11.09
10.68
10.85
128,660
-0.09(-0.85%)
Feb 29, 2008
10.94
11.05
10.85
10.94
121,199
-0.09(-0.77%)
Feb 28, 2008
11.08
11.20
10.91
11.02
172,698
-0.11(-0.99%)
Feb 27, 2008
11.21
11.39
11.02
11.13
104,861
-0.21(-1.87%)
Feb 26, 2008
11.01
11.56
10.98
11.35
126,530
+0.31(+2.85%)
Feb 25, 2008
11.02
11.09
10.84
11.03
60,044
-0.01(-0.08%)
Feb 22, 2008
11.20
11.20
10.78
11.04
115,965
-0.01(-0.08%)
Feb 21, 2008
11.09
11.26
10.93
11.05
198,782
-0.03(-0.23%)
Feb 20, 2008
10.96
11.34
10.51
11.08
66,199
+0.06(+0.54%)
Feb 19, 2008
11.13
11.13
10.96
11.02
78,733
+0.00(+0.00%)
Feb 18, 2008
10.93
11.05
10.61
11.02
79,369
+0.00(+0.00%)
Feb 15, 2008
10.93
11.05
10.61
11.02
79,369
+0.05(+0.47%)
Feb 14, 2008
11.22
11.31
10.92
10.96
134,274
-0.20(-1.83%)
Feb 13, 2008
11.05
11.17
10.88
11.17
166,478
+0.15(+1.39%)
Feb 12, 2008
11.07
11.07
10.90
11.02
100,374
+0.03(+0.23%)
Feb 11, 2008
11.13
11.13
10.89
10.99
122,565
-0.15(-1.37%)
Feb 08, 2008
11.54
11.70
11.08
11.14
152,833
-0.41(-3.53%)
Feb 07, 2008
11.49
12.32
11.47
11.55
128,105
+0.04(+0.37%)
Feb 06, 2008
11.46
11.94
11.30
11.51
96,742
+0.09(+0.74%)
Feb 05, 2008
11.53
11.91
11.42
11.42
160,076
-0.32(-2.75%)
Feb 04, 2008
11.47
11.87
11.47
11.75
122,862
+0.28(+2.45%)
Feb 01, 2008
11.55
11.94
11.36
11.47
350,303
-0.02(-0.15%)
Jan 31, 2008
10.51
11.73
10.48
11.48
163,528
+0.86(+8.08%)
Jan 30, 2008
10.38
11.07
10.35
10.62
165,962
+0.14(+1.38%)
Jan 29, 2008
10.46
10.74
10.41
10.48
82,054
+0.06(+0.57%)
Jan 28, 2008
10.41
10.64
10.23
10.42
196,428
+0.08(+0.74%)
Jan 25, 2008
10.45
10.79
10.16
10.34
460,690
+0.02(+0.16%)
Jan 24, 2008
10.23
10.57
10.06
10.33
169,846
+0.18(+1.76%)
Jan 23, 2008
10.01
10.26
9.792
10.15
166,831
-0.13(-1.24%)
Jan 22, 2008
10.18
10.47
9.613
10.28
215,524
-0.08(-0.82%)
Jan 21, 2008
10.99
11.60
10.25
10.36
377,859
+0.00(+0.00%)
Jan 18, 2008
10.99
11.60
10.25
10.36
377,859
-0.63(-5.72%)
Jan 17, 2008
11.96
12.06
10.99
10.99
139,830
-0.96(-8.04%)
Jan 16, 2008
11.83
12.44
11.83
11.95
162,363
+0.11(+0.93%)
Jan 15, 2008
12.17
12.17
11.78
11.84
141,498
-0.51(-4.13%)
Jan 14, 2008
12.54
12.81
12.14
12.35
194,713
-0.25(-2.02%)
Jan 11, 2008
12.52
12.66
12.07
12.61
137,414
+0.01(+0.07%)
Jan 10, 2008
12.49
12.89
12.46
12.60
120,914
-0.01(-0.07%)
Jan 09, 2008
12.49
12.66
12.02
12.61
182,653
+0.07(+0.54%)
Jan 08, 2008
13.35
13.53
12.53
12.54
136,398
-0.78(-5.87%)
Jan 07, 2008
13.63
13.80
13.05
13.32
192,125
-0.18(-1.32%)
Jan 04, 2008
13.73
13.94
13.23
13.50
147,826
-0.33(-2.40%)
Jan 03, 2008
14.09
14.11
13.81
13.83
209,089
-0.13(-0.91%)
Jan 02, 2008
14.08
14.34
13.74
13.96
171,781
-0.18(-1.26%)
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.