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
Costar Group Inc
(NQ:
CSGP
)
78.17
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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, 2007
4.618
4.821
4.607
4.725
3,090,940
+0.07(+1.61%)
Dec 28, 2007
4.696
4.764
4.601
4.650
719,240
+0.02(+0.41%)
Dec 27, 2007
4.803
4.842
4.629
4.631
735,210
-0.20(-4.10%)
Dec 26, 2007
4.784
4.871
4.681
4.829
903,600
+0.00(+0.10%)
Dec 24, 2007
4.807
4.906
4.802
4.824
429,590
+0.05(+0.98%)
Dec 21, 2007
4.800
4.850
4.765
4.777
2,933,230
+0.05(+1.14%)
Dec 20, 2007
4.598
4.729
4.548
4.723
1,586,090
+0.18(+3.99%)
Dec 19, 2007
4.576
4.657
4.536
4.542
1,402,010
-0.03(-0.72%)
Dec 18, 2007
4.497
4.620
4.471
4.575
2,217,780
+0.13(+2.86%)
Dec 17, 2007
4.464
4.505
4.426
4.448
1,939,470
-0.05(-1.18%)
Dec 14, 2007
4.562
4.628
4.449
4.501
1,098,420
-0.12(-2.53%)
Dec 13, 2007
4.599
4.673
4.565
4.618
1,373,110
-0.02(-0.45%)
Dec 12, 2007
4.740
4.837
4.582
4.639
1,574,200
+0.02(+0.35%)
Dec 11, 2007
4.891
4.891
4.622
4.623
1,347,840
-0.25(-5.13%)
Dec 10, 2007
4.871
4.888
4.833
4.873
576,140
+0.00(+0.08%)
Dec 07, 2007
4.900
4.900
4.814
4.869
1,047,450
-0.01(-0.23%)
Dec 06, 2007
4.849
4.903
4.814
4.880
1,616,910
+0.04(+0.85%)
Dec 05, 2007
4.790
4.900
4.733
4.839
1,457,350
+0.14(+2.96%)
Dec 04, 2007
4.604
4.895
4.599
4.700
1,621,010
+0.09(+2.06%)
Dec 03, 2007
4.809
4.821
4.604
4.605
1,534,130
-0.21(-4.44%)
Nov 30, 2007
4.881
4.939
4.801
4.819
1,188,920
-0.04(-0.84%)
Nov 29, 2007
4.900
4.915
4.806
4.860
1,534,760
-0.06(-1.24%)
Nov 28, 2007
4.680
4.926
4.680
4.921
1,316,130
+0.22(+4.64%)
Nov 27, 2007
4.735
4.801
4.661
4.703
2,055,890
-0.01(-0.17%)
Nov 26, 2007
4.866
4.918
4.701
4.711
1,337,170
-0.17(-3.44%)
Nov 23, 2007
4.880
4.914
4.851
4.879
893,340
+0.06(+1.22%)
Nov 21, 2007
4.991
5.010
4.812
4.820
2,681,020
-0.21(-4.27%)
Nov 20, 2007
5.145
5.158
4.982
5.035
2,141,510
-0.09(-1.76%)
Nov 19, 2007
5.369
5.396
5.116
5.125
1,621,750
-0.31(-5.63%)
Nov 16, 2007
5.519
5.519
5.299
5.431
1,775,550
-0.07(-1.34%)
Nov 15, 2007
5.495
5.564
5.415
5.505
1,260,260
-0.03(-0.49%)
Nov 14, 2007
5.571
5.600
5.491
5.532
1,322,120
-0.01(-0.13%)
Nov 13, 2007
5.531
5.564
5.431
5.539
2,328,200
+0.05(+0.89%)
Nov 12, 2007
5.389
5.578
5.370
5.490
1,832,100
+0.11(+1.97%)
Nov 09, 2007
5.375
5.463
5.307
5.384
1,522,740
-0.04(-0.68%)
Nov 08, 2007
5.548
5.548
5.312
5.421
1,781,010
-0.07(-1.31%)
Nov 07, 2007
5.508
5.622
5.381
5.493
1,415,750
-0.10(-1.84%)
Nov 06, 2007
5.430
5.619
5.356
5.596
978,230
+0.17(+3.21%)
Nov 05, 2007
5.374
5.519
5.366
5.422
1,622,130
-0.10(-1.85%)
Nov 02, 2007
5.536
5.536
5.340
5.524
1,301,290
+0.04(+0.80%)
Nov 01, 2007
5.679
5.679
5.430
5.480
1,496,420
-0.27(-4.70%)
Oct 31, 2007
5.558
5.794
5.526
5.750
2,628,840
+0.22(+4.07%)
Oct 30, 2007
5.675
5.778
5.504
5.525
2,742,790
-0.17(-3.07%)
Oct 29, 2007
5.810
5.900
5.670
5.700
3,933,790
-0.08(-1.30%)
Oct 26, 2007
5.836
5.928
5.674
5.775
3,012,730
+0.04(+0.70%)
Oct 25, 2007
5.928
6.119
5.700
5.735
5,686,620
-0.39(-6.41%)
Oct 24, 2007
5.892
6.128
5.781
6.128
2,393,650
+0.17(+2.89%)
Oct 23, 2007
5.907
5.976
5.761
5.956
742,780
+0.11(+1.83%)
Oct 22, 2007
5.740
5.877
5.633
5.849
1,196,000
+0.11(+1.85%)
Oct 19, 2007
6.154
6.154
5.732
5.743
1,506,570
-0.42(-6.85%)
Oct 18, 2007
6.053
6.165
6.017
6.165
592,200
+0.09(+1.45%)
Oct 17, 2007
6.108
6.160
5.957
6.077
728,070
+0.04(+0.65%)
Oct 16, 2007
6.014
6.107
5.983
6.038
623,320
+0.02(+0.35%)
Oct 15, 2007
6.042
6.062
5.953
6.017
732,230
-0.03(-0.55%)
Oct 12, 2007
6.048
6.159
5.999
6.050
1,064,330
-0.00(-0.03%)
Oct 11, 2007
6.140
6.288
5.968
6.052
1,773,470
-0.07(-1.13%)
Oct 10, 2007
6.124
6.126
6.048
6.121
1,161,770
-0.04(-0.63%)
Oct 09, 2007
6.147
6.164
6.026
6.160
538,110
+0.06(+1.05%)
Oct 08, 2007
6.071
6.194
6.054
6.096
787,890
-0.00(-0.02%)
Oct 05, 2007
5.975
6.169
5.947
6.097
1,337,460
+0.18(+3.08%)
Oct 04, 2007
5.879
5.975
5.757
5.915
582,170
+0.07(+1.21%)
Oct 03, 2007
5.872
6.053
5.828
5.844
1,623,880
-0.06(-0.95%)
Oct 02, 2007
5.673
5.983
5.617
5.900
4,202,340
+0.25(+4.37%)
Oct 01, 2007
5.347
5.684
5.347
5.653
1,499,220
+0.31(+5.76%)
Sep 28, 2007
5.423
5.461
5.300
5.345
996,450
-0.09(-1.66%)
Sep 27, 2007
5.398
5.460
5.356
5.435
267,050
+0.07(+1.30%)
Sep 26, 2007
5.399
5.465
5.330
5.365
381,200
+0.00(+0.07%)
Sep 25, 2007
5.301
5.409
5.241
5.361
1,055,470
+0.02(+0.30%)
Sep 24, 2007
5.282
5.462
5.282
5.345
1,067,080
+0.05(+0.96%)
Sep 21, 2007
5.305
5.382
5.283
5.294
2,236,110
-0.01(-0.11%)
Sep 20, 2007
5.450
5.450
5.284
5.300
876,740
-0.17(-3.02%)
Sep 19, 2007
5.498
5.524
5.389
5.465
1,023,010
+0.02(+0.33%)
Sep 18, 2007
5.172
5.529
5.090
5.447
2,287,620
+0.30(+5.93%)
Sep 17, 2007
5.271
5.271
5.139
5.142
1,551,020
-0.13(-2.52%)
Sep 14, 2007
5.167
5.313
5.083
5.275
1,515,220
+0.08(+1.46%)
Sep 13, 2007
5.282
5.282
5.184
5.199
1,251,980
-0.05(-0.91%)
Sep 12, 2007
5.077
5.305
5.026
5.247
4,087,530
+0.09(+1.76%)
Sep 11, 2007
5.193
5.241
5.125
5.156
2,355,370
-0.00(-0.02%)
Sep 10, 2007
5.193
5.240
5.049
5.157
691,970
-0.01(-0.27%)
Sep 07, 2007
5.225
5.225
5.145
5.171
1,229,730
-0.13(-2.42%)
Sep 06, 2007
5.437
5.437
5.278
5.299
1,182,010
-0.13(-2.41%)
Sep 05, 2007
5.464
5.487
5.354
5.430
1,508,490
-0.09(-1.65%)
Sep 04, 2007
5.471
5.570
5.470
5.521
793,220
+0.02(+0.33%)
Aug 31, 2007
5.541
5.553
5.454
5.503
796,630
+0.04(+0.71%)
Aug 30, 2007
5.384
5.520
5.370
5.464
796,570
+0.01(+0.20%)
Aug 29, 2007
5.367
5.454
5.284
5.453
1,131,410
+0.11(+2.06%)
Aug 28, 2007
5.417
5.451
5.338
5.343
1,061,500
-0.12(-2.21%)
Aug 27, 2007
5.589
5.589
5.444
5.464
1,838,480
-0.15(-2.74%)
Aug 24, 2007
5.586
5.630
5.538
5.618
1,924,690
+0.02(+0.43%)
Aug 23, 2007
5.793
5.793
5.580
5.594
2,205,210
-0.17(-2.87%)
Aug 22, 2007
5.654
5.770
5.592
5.759
1,210,180
+0.16(+2.78%)
Aug 21, 2007
5.528
5.639
5.512
5.603
693,640
+0.02(+0.30%)
Aug 20, 2007
5.674
5.697
5.502
5.586
951,510
-0.06(-1.13%)
Aug 17, 2007
5.704
5.704
5.553
5.650
2,607,200
+0.17(+3.01%)
Aug 16, 2007
5.594
5.739
5.344
5.485
3,463,780
-0.11(-2.05%)
Aug 15, 2007
5.519
5.712
5.519
5.600
1,972,280
+0.06(+1.12%)
Aug 14, 2007
5.569
5.661
5.526
5.538
2,013,280
-0.02(-0.38%)
Aug 13, 2007
5.658
5.692
5.516
5.559
2,274,910
-0.01(-0.20%)
Aug 10, 2007
5.731
5.840
5.518
5.570
5,237,140
-0.15(-2.66%)
Aug 09, 2007
5.613
6.277
5.613
5.722
6,183,550
+0.02(+0.39%)
Aug 08, 2007
5.568
6.310
5.456
5.700
8,662,450
+0.18(+3.22%)
Aug 07, 2007
5.341
5.585
5.337
5.522
2,141,260
+0.14(+2.60%)
Aug 06, 2007
5.204
5.395
5.182
5.382
2,298,480
+0.21(+4.04%)
Aug 03, 2007
5.147
5.350
5.118
5.173
2,871,940
-0.14(-2.58%)
Aug 02, 2007
5.079
5.313
5.079
5.310
1,962,430
+0.24(+4.73%)
Aug 01, 2007
5.085
5.140
4.990
5.070
2,688,620
-0.03(-0.59%)
Jul 31, 2007
5.180
5.245
5.078
5.100
1,016,600
-0.03(-0.62%)
Jul 30, 2007
5.163
5.245
5.064
5.132
1,642,700
-0.04(-0.77%)
Jul 27, 2007
5.302
5.324
5.137
5.172
2,062,030
-0.16(-2.98%)
Jul 26, 2007
5.354
5.400
5.205
5.331
2,288,310
-0.15(-2.68%)
Jul 25, 2007
5.547
5.632
5.410
5.478
1,401,200
-0.01(-0.22%)
Jul 24, 2007
5.653
5.696
5.468
5.490
1,288,420
-0.19(-3.33%)
Jul 23, 2007
5.742
5.765
5.675
5.679
552,940
-0.05(-0.91%)
Jul 20, 2007
5.836
5.836
5.709
5.731
1,536,300
-0.12(-2.02%)
Jul 19, 2007
5.804
5.852
5.762
5.849
1,863,370
+0.06(+0.95%)
Jul 18, 2007
5.732
5.806
5.677
5.794
1,622,230
+0.03(+0.56%)
Jul 17, 2007
5.727
5.779
5.692
5.762
682,590
+0.04(+0.70%)
Jul 16, 2007
5.693
5.745
5.651
5.722
694,950
-0.00(-0.02%)
Jul 13, 2007
5.677
5.723
5.637
5.723
760,340
+0.05(+0.81%)
Jul 12, 2007
5.506
5.692
5.485
5.677
957,530
+0.21(+3.88%)
Jul 11, 2007
5.377
5.529
5.377
5.465
623,170
+0.08(+1.39%)
Jul 10, 2007
5.562
5.562
5.294
5.390
1,407,710
-0.20(-3.51%)
Jul 09, 2007
5.632
5.632
5.569
5.586
686,420
-0.04(-0.69%)
Jul 06, 2007
5.630
5.644
5.578
5.625
403,300
-0.02(-0.32%)
Jul 05, 2007
5.623
5.680
5.546
5.643
1,118,460
+0.02(+0.37%)
Jul 03, 2007
5.538
5.622
5.489
5.622
1,133,650
+0.11(+2.01%)
Jul 02, 2007
5.330
5.524
5.286
5.511
1,699,540
+0.22(+4.22%)
Jun 29, 2007
5.441
5.473
5.283
5.288
1,084,010
-0.12(-2.27%)
Jun 28, 2007
5.493
5.493
5.362
5.411
600,280
-0.08(-1.39%)
Jun 27, 2007
5.293
5.491
5.290
5.487
771,710
+0.15(+2.73%)
Jun 26, 2007
5.314
5.375
5.258
5.341
824,100
+0.04(+0.81%)
Jun 25, 2007
5.251
5.449
5.242
5.298
1,891,870
+0.03(+0.61%)
Jun 22, 2007
5.437
5.474
5.264
5.266
3,314,870
-0.17(-3.15%)
Jun 21, 2007
5.388
5.437
5.277
5.437
5,001,760
+0.27(+5.12%)
Jun 20, 2007
5.243
5.257
5.115
5.172
1,094,000
-0.06(-1.22%)
Jun 19, 2007
5.197
5.278
5.181
5.236
1,209,000
+0.03(+0.54%)
Jun 18, 2007
5.258
5.271
5.205
5.208
293,000
-0.05(-0.89%)
Jun 15, 2007
5.287
5.295
5.232
5.255
2,079,000
+0.04(+0.77%)
Jun 14, 2007
5.246
5.320
5.171
5.215
692,000
-0.03(-0.59%)
Jun 13, 2007
5.190
5.268
5.144
5.246
434,000
+0.07(+1.25%)
Jun 12, 2007
5.218
5.282
5.157
5.181
778,000
-0.05(-1.01%)
Jun 11, 2007
5.247
5.300
5.224
5.234
404,350
-0.03(-0.48%)
Jun 08, 2007
5.240
5.285
5.205
5.259
1,194,820
+0.01(+0.23%)
Jun 07, 2007
5.307
5.344
5.207
5.247
837,130
-0.09(-1.72%)
Jun 06, 2007
5.355
5.369
5.250
5.339
1,734,620
-0.07(-1.35%)
Jun 05, 2007
5.445
5.464
5.341
5.412
1,164,550
-0.06(-1.13%)
Jun 04, 2007
5.540
5.545
5.400
5.474
1,832,810
-0.10(-1.74%)
Jun 01, 2007
5.440
5.603
5.429
5.571
2,018,400
+0.14(+2.67%)
May 31, 2007
5.451
5.486
5.392
5.426
1,501,630
-0.00(-0.02%)
May 30, 2007
5.268
5.475
5.250
5.427
1,928,590
+0.12(+2.34%)
May 29, 2007
5.321
5.323
5.270
5.303
2,306,920
+0.01(+0.28%)
May 25, 2007
5.273
5.332
5.197
5.288
1,683,850
+0.02(+0.32%)
May 24, 2007
5.099
5.313
5.085
5.271
5,807,430
+0.17(+3.27%)
May 23, 2007
5.098
5.124
5.040
5.104
796,670
+0.02(+0.41%)
May 22, 2007
4.992
5.100
4.933
5.083
1,359,010
+0.11(+2.17%)
May 21, 2007
4.856
4.995
4.856
4.975
786,040
+0.10(+2.03%)
May 18, 2007
4.760
4.876
4.705
4.876
636,820
+0.14(+2.91%)
May 17, 2007
4.757
4.795
4.711
4.738
534,920
-0.04(-0.94%)
May 16, 2007
4.701
4.788
4.628
4.783
943,690
+0.11(+2.27%)
May 15, 2007
4.797
4.824
4.671
4.677
606,660
-0.13(-2.79%)
May 14, 2007
4.861
4.861
4.738
4.811
928,850
-0.06(-1.30%)
May 11, 2007
4.767
4.899
4.754
4.875
547,370
+0.10(+2.19%)
May 10, 2007
4.888
4.888
4.766
4.770
977,990
-0.16(-3.17%)
May 09, 2007
4.876
4.944
4.838
4.926
574,390
+0.01(+0.20%)
May 08, 2007
4.895
4.919
4.825
4.916
442,170
+0.02(+0.45%)
May 07, 2007
4.955
4.959
4.872
4.894
879,520
-0.07(-1.45%)
May 04, 2007
4.947
4.988
4.930
4.966
1,164,910
+0.04(+0.81%)
May 03, 2007
4.959
4.959
4.882
4.926
614,200
-0.04(-0.89%)
May 02, 2007
4.932
5.023
4.883
4.970
2,548,340
+0.02(+0.49%)
May 01, 2007
4.880
4.954
4.815
4.946
2,278,770
+0.06(+1.33%)
Apr 30, 2007
4.929
4.929
4.840
4.881
1,577,570
-0.03(-0.63%)
Apr 27, 2007
4.899
4.934
4.846
4.912
1,469,950
-0.03(-0.51%)
Apr 26, 2007
4.479
4.998
4.479
4.937
2,734,900
+0.40(+8.86%)
Apr 25, 2007
4.571
4.602
4.427
4.535
1,141,550
-0.03(-0.72%)
Apr 24, 2007
4.651
4.669
4.550
4.568
698,530
-0.08(-1.78%)
Apr 23, 2007
4.611
4.687
4.591
4.651
588,260
+0.02(+0.50%)
Apr 20, 2007
4.723
4.770
4.593
4.628
1,246,170
-0.03(-0.64%)
Apr 19, 2007
4.724
4.730
4.636
4.658
702,070
-0.09(-2.00%)
Apr 18, 2007
4.833
4.837
4.749
4.753
510,220
-0.09(-1.84%)
Apr 17, 2007
4.860
4.894
4.827
4.842
748,540
-0.02(-0.49%)
Apr 16, 2007
4.770
4.922
4.770
4.866
770,500
+0.11(+2.38%)
Apr 13, 2007
4.751
4.789
4.708
4.753
1,384,910
-0.00(-0.11%)
Apr 12, 2007
4.674
4.759
4.640
4.758
561,920
+0.06(+1.34%)
Apr 11, 2007
4.770
4.770
4.645
4.695
549,330
-0.06(-1.30%)
Apr 10, 2007
4.691
4.829
4.691
4.757
607,680
+0.05(+1.08%)
Apr 09, 2007
4.739
4.752
4.667
4.706
545,990
-0.02(-0.38%)
Apr 05, 2007
4.646
4.789
4.642
4.724
851,780
+0.10(+2.05%)
Apr 04, 2007
4.695
4.695
4.582
4.629
744,680
-0.06(-1.17%)
Apr 03, 2007
4.507
4.709
4.507
4.684
1,667,580
+0.19(+4.20%)
Apr 02, 2007
4.483
4.505
4.397
4.495
894,010
+0.03(+0.60%)
Mar 30, 2007
4.457
4.475
4.394
4.468
829,010
+0.02(+0.36%)
Mar 29, 2007
4.456
4.465
4.400
4.452
1,900,660
+0.04(+0.82%)
Mar 28, 2007
4.450
4.466
4.404
4.416
2,855,860
-0.04(-1.01%)
Mar 27, 2007
4.537
4.559
4.440
4.461
1,614,160
-0.09(-1.93%)
Mar 26, 2007
4.548
4.583
4.509
4.549
787,990
-0.01(-0.15%)
Mar 23, 2007
4.516
4.575
4.502
4.556
688,920
+0.04(+0.82%)
Mar 22, 2007
4.527
4.527
4.465
4.519
702,920
+0.02(+0.42%)
Mar 21, 2007
4.409
4.529
4.390
4.500
873,260
+0.09(+1.97%)
Mar 20, 2007
4.402
4.437
4.371
4.413
2,546,780
+0.02(+0.41%)
Mar 19, 2007
4.461
4.461
4.363
4.395
2,290,720
-0.06(-1.28%)
Mar 16, 2007
4.449
4.489
4.397
4.452
1,581,980
+0.00(+0.04%)
Mar 15, 2007
4.417
4.526
4.412
4.450
1,540,520
+0.05(+1.16%)
Mar 14, 2007
4.384
4.455
4.351
4.399
1,909,930
-0.00(-0.09%)
Mar 13, 2007
4.446
4.432
4.351
4.403
1,690,070
-0.04(-0.97%)
Mar 12, 2007
4.451
4.478
4.418
4.446
1,294,760
-0.02(-0.36%)
Mar 09, 2007
4.467
4.470
4.385
4.462
1,220,260
+0.04(+0.86%)
Mar 08, 2007
4.482
4.536
4.371
4.424
1,165,700
-0.02(-0.47%)
Mar 07, 2007
4.473
4.493
4.417
4.445
1,198,800
-0.05(-1.09%)
Mar 06, 2007
4.392
4.516
4.389
4.494
1,257,900
+0.15(+3.45%)
Mar 05, 2007
4.392
4.430
4.299
4.344
2,236,130
-0.09(-2.10%)
Mar 02, 2007
4.574
4.633
4.407
4.437
1,726,040
-0.18(-3.86%)
Mar 01, 2007
4.664
4.691
4.536
4.615
1,804,830
-0.07(-1.54%)
Feb 28, 2007
4.920
4.961
4.662
4.687
3,337,090
-0.24(-4.89%)
Feb 27, 2007
5.000
5.033
4.887
4.928
3,714,470
-0.13(-2.55%)
Feb 26, 2007
5.090
5.154
5.020
5.057
2,970,440
-0.03(-0.53%)
Feb 23, 2007
4.950
5.200
4.950
5.084
7,163,850
+0.02(+0.43%)
Feb 22, 2007
4.650
5.118
4.510
5.062
7,455,850
+0.40(+8.65%)
Feb 21, 2007
4.749
4.788
4.654
4.659
1,579,190
-0.12(-2.55%)
Feb 20, 2007
4.671
4.782
4.641
4.781
801,650
+0.09(+1.83%)
Feb 16, 2007
4.657
4.711
4.610
4.695
1,453,190
+0.04(+0.82%)
Feb 15, 2007
4.709
4.709
4.652
4.657
1,188,000
-0.03(-0.64%)
Feb 14, 2007
4.750
4.750
4.686
4.687
1,253,670
-0.06(-1.31%)
Feb 13, 2007
4.775
4.775
4.721
4.749
616,630
-0.03(-0.52%)
Feb 12, 2007
4.779
4.811
4.748
4.774
584,570
-0.01(-0.17%)
Feb 09, 2007
4.840
4.840
4.728
4.782
912,150
-0.07(-1.44%)
Feb 08, 2007
4.821
4.852
4.799
4.852
665,640
+0.01(+0.21%)
Feb 07, 2007
4.850
4.850
4.797
4.842
627,040
-0.01(-0.12%)
Feb 06, 2007
4.778
4.850
4.756
4.848
1,037,600
+0.09(+1.98%)
Feb 05, 2007
4.813
4.844
4.733
4.754
1,563,720
-0.06(-1.18%)
Feb 02, 2007
4.811
4.850
4.793
4.811
459,580
+0.02(+0.40%)
Feb 01, 2007
4.770
4.835
4.743
4.792
1,330,780
+0.04(+0.95%)
Jan 31, 2007
4.786
4.806
4.745
4.747
714,420
-0.04(-0.77%)
Jan 30, 2007
4.815
4.823
4.767
4.784
1,325,580
-0.04(-0.85%)
Jan 29, 2007
4.850
4.852
4.801
4.825
746,490
-0.00(-0.02%)
Jan 26, 2007
4.878
4.878
4.774
4.826
1,125,140
-0.01(-0.23%)
Jan 25, 2007
4.977
4.977
4.805
4.837
1,086,770
-0.12(-2.42%)
Jan 24, 2007
4.934
4.974
4.911
4.957
1,069,430
+0.02(+0.43%)
Jan 23, 2007
4.945
5.007
4.890
4.936
572,280
-0.01(-0.14%)
Jan 22, 2007
5.020
5.090
4.940
4.943
708,390
-0.08(-1.63%)
Jan 19, 2007
4.993
5.032
4.959
5.025
3,022,090
+0.03(+0.50%)
Jan 18, 2007
5.062
5.099
5.000
5.000
877,070
-0.07(-1.32%)
Jan 17, 2007
5.105
5.169
5.062
5.067
1,447,680
-0.06(-1.15%)
Jan 16, 2007
5.195
5.228
5.096
5.126
1,370,180
-0.05(-0.97%)
Jan 12, 2007
5.074
5.188
5.074
5.176
723,280
+0.09(+1.77%)
Jan 11, 2007
5.026
5.120
5.026
5.086
578,760
+0.04(+0.89%)
Jan 10, 2007
4.974
5.070
4.963
5.041
1,317,520
+0.04(+0.84%)
Jan 09, 2007
5.079
5.079
4.984
4.999
2,039,880
-0.06(-1.17%)
Jan 08, 2007
5.058
5.070
5.031
5.058
1,771,280
-0.01(-0.18%)
Jan 05, 2007
5.160
5.196
5.060
5.067
1,803,230
-0.13(-2.45%)
Jan 04, 2007
5.186
5.237
5.083
5.194
1,528,600
-0.02(-0.40%)
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.