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
Ultra Financials 2X ETF
(NY:
UYG
)
62.17
-0.97 (-1.54%)
Streaming Delayed Price
Updated: 12:30 PM EDT, Jun 13, 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, 2010
9.199
9.290
9.197
9.272
7,884,094
+0.04(+0.41%)
Dec 30, 2010
9.289
9.291
9.192
9.234
9,537,245
-0.05(-0.59%)
Dec 29, 2010
9.337
9.343
9.263
9.289
6,495,239
-0.02(-0.25%)
Dec 28, 2010
9.309
9.350
9.270
9.312
7,630,101
+0.02(+0.17%)
Dec 27, 2010
9.062
9.305
9.044
9.297
9,460,139
+0.16(+1.76%)
Dec 23, 2010
9.234
9.242
9.090
9.136
10,616,371
-0.12(-1.28%)
Dec 22, 2010
9.115
9.304
9.089
9.255
14,575,021
+0.19(+2.13%)
Dec 21, 2010
8.854
9.062
8.854
9.062
13,488,922
+0.28(+3.13%)
Dec 20, 2010
8.794
8.844
8.731
8.787
12,967,762
+0.05(+0.58%)
Dec 17, 2010
8.689
8.773
8.628
8.737
13,116,613
+0.05(+0.60%)
Dec 16, 2010
8.758
8.854
8.625
8.685
21,900,198
-0.03(-0.29%)
Dec 15, 2010
8.774
8.927
8.682
8.710
22,793,946
-0.14(-1.56%)
Dec 14, 2010
9.002
9.072
8.794
8.849
19,706,020
-0.14(-1.54%)
Dec 13, 2010
9.087
9.120
8.949
8.987
20,615,654
-0.01(-0.08%)
Dec 10, 2010
8.871
9.012
8.802
8.994
21,268,074
+0.17(+1.90%)
Dec 09, 2010
8.756
8.867
8.677
8.826
21,702,234
+0.19(+2.22%)
Dec 08, 2010
8.428
8.657
8.420
8.635
25,672,382
+0.22(+2.64%)
Dec 07, 2010
8.639
8.642
8.397
8.413
33,093,100
-0.01(-0.08%)
Dec 06, 2010
8.385
8.464
8.332
8.420
13,060,412
-0.01(-0.10%)
Dec 03, 2010
8.266
8.462
8.196
8.428
33,142,808
+0.05(+0.62%)
Dec 02, 2010
8.055
8.388
8.041
8.376
34,862,088
+0.39(+4.82%)
Dec 01, 2010
7.893
8.001
7.857
7.991
25,733,150
+0.31(+4.02%)
Nov 30, 2010
7.650
7.789
7.636
7.682
29,746,570
-0.11(-1.47%)
Nov 29, 2010
7.661
7.833
7.605
7.797
27,924,564
+0.10(+1.34%)
Nov 26, 2010
7.751
7.826
7.693
7.693
10,031,464
-0.18(-2.32%)
Nov 24, 2010
7.745
7.876
7.876
7.876
21,769,618
+0.23(+3.07%)
Nov 23, 2010
7.702
7.759
7.628
7.642
31,438,466
-0.24(-3.00%)
Nov 22, 2010
7.985
7.988
7.774
7.878
33,595,160
-0.18(-2.29%)
Nov 19, 2010
7.984
8.069
7.915
8.062
14,914,269
+0.00(+0.05%)
Nov 18, 2010
8.058
8.161
8.016
8.058
23,668,056
+0.20(+2.49%)
Nov 17, 2010
7.935
7.981
7.826
7.862
25,053,618
-0.08(-0.97%)
Nov 16, 2010
8.156
8.160
7.814
7.939
41,145,044
-0.30(-3.60%)
Nov 15, 2010
8.274
8.443
8.230
8.235
35,663,988
+0.03(+0.41%)
Nov 12, 2010
8.365
8.434
8.154
8.202
34,804,200
-0.26(-3.04%)
Nov 11, 2010
8.467
8.551
8.388
8.459
25,298,032
-0.15(-1.72%)
Nov 10, 2010
8.441
8.611
8.311
8.607
44,555,208
+0.19(+2.22%)
Nov 09, 2010
8.807
8.807
8.332
8.420
44,274,848
-0.33(-3.81%)
Nov 08, 2010
8.868
8.869
8.611
8.753
37,228,592
-0.12(-1.37%)
Nov 05, 2010
8.594
8.999
8.552
8.875
39,614,264
+0.33(+3.84%)
Nov 04, 2010
8.182
8.579
8.182
8.547
33,223,322
+0.49(+6.07%)
Nov 03, 2010
7.934
8.058
7.822
8.058
34,006,716
+0.15(+1.84%)
Nov 02, 2010
7.942
7.966
7.871
7.913
18,967,544
+0.06(+0.75%)
Nov 01, 2010
7.883
7.988
7.719
7.854
32,805,464
+0.01(+0.07%)
Oct 29, 2010
7.832
7.889
7.802
7.848
20,632,952
-0.02(-0.23%)
Oct 28, 2010
7.980
8.009
7.783
7.867
28,287,752
-0.05(-0.62%)
Oct 27, 2010
7.834
7.955
7.805
7.915
21,374,842
+0.03(+0.35%)
Oct 25, 2010
8.048
8.072
7.867
7.888
35,408,928
-0.05(-0.58%)
Oct 22, 2010
7.963
8.019
7.878
7.934
21,573,894
+0.01(+0.11%)
Oct 21, 2010
8.020
8.114
7.830
7.925
39,630,380
-0.04(-0.51%)
Oct 20, 2010
7.777
8.016
7.700
7.966
47,695,936
+0.18(+2.35%)
Oct 19, 2010
7.861
8.082
7.720
7.783
44,705,532
-0.18(-2.21%)
Oct 18, 2010
7.633
7.984
7.618
7.959
25,888,030
+0.29(+3.85%)
Oct 15, 2010
7.938
7.992
7.583
7.664
38,893,292
-0.24(-3.06%)
Oct 14, 2010
8.026
8.033
7.758
7.906
42,371,160
-0.22(-2.77%)
Oct 13, 2010
8.170
8.254
8.055
8.131
35,622,516
+0.07(+0.83%)
Oct 12, 2010
7.833
8.094
7.801
8.064
25,871,642
+0.16(+1.96%)
Oct 11, 2010
7.966
7.967
7.858
7.909
17,437,820
-0.01(-0.09%)
Oct 08, 2010
7.915
7.952
7.834
7.915
23,881,528
+0.03(+0.39%)
Oct 07, 2010
8.017
8.062
7.815
7.885
35,655,984
-0.06(-0.72%)
Oct 06, 2010
7.963
8.015
7.903
7.942
28,732,680
-0.03(-0.35%)
Oct 05, 2010
7.758
8.010
7.656
7.970
25,773
+0.33(+4.35%)
Oct 04, 2010
7.682
7.807
7.557
7.638
38,637,744
-0.09(-1.12%)
Oct 01, 2010
7.724
7.770
7.569
7.724
41,570,064
+0.13(+1.73%)
Sep 30, 2010
7.685
7.855
7.584
7.593
47,914,052
-0.00(-0.06%)
Sep 29, 2010
7.642
7.720
7.536
7.597
6,801
-0.09(-1.16%)
Sep 28, 2010
7.699
7.730
7.510
7.686
1,431
+0.04(+0.57%)
Sep 27, 2010
7.808
7.811
7.624
7.643
28,958,758
-0.16(-2.06%)
Sep 24, 2010
7.594
7.805
7.583
7.804
43,530,796
+0.39(+5.32%)
Sep 23, 2010
7.534
7.675
7.383
7.410
51,547
-0.28(-3.63%)
Sep 22, 2010
7.825
7.956
7.657
7.689
32,319,614
-0.23(-2.94%)
Sep 21, 2010
8.117
8.142
7.881
7.922
58,161,244
-0.15(-1.89%)
Sep 20, 2010
7.802
8.117
7.776
8.075
28,044,842
+0.31(+3.99%)
Sep 17, 2010
7.765
7.911
7.742
7.765
30,265,074
-0.10(-1.33%)
Sep 15, 2010
7.693
7.899
7.667
7.869
26,550,064
+0.07(+0.88%)
Sep 14, 2010
7.848
7.910
7.717
7.801
7,159
-0.11(-1.36%)
Sep 13, 2010
7.822
7.938
7.819
7.909
37,565,272
+0.31(+4.02%)
Sep 10, 2010
7.587
7.661
7.554
7.603
8,702,276
+0.03(+0.46%)
Sep 09, 2010
7.660
7.714
7.492
7.568
859
+0.13(+1.69%)
Sep 08, 2010
7.374
7.540
7.368
7.442
1,431
+0.11(+1.45%)
Sep 07, 2010
7.523
7.524
7.315
7.336
3,579
-0.32(-4.14%)
Sep 03, 2010
7.555
7.664
7.501
7.653
30,828,796
+0.30(+4.03%)
Sep 02, 2010
7.221
7.369
7.203
7.357
24,811,752
+0.13(+1.84%)
Sep 01, 2010
6.904
7.263
6.892
7.224
34,604,688
+0.52(+7.73%)
Aug 31, 2010
6.699
6.784
6.531
6.706
143,903
+0.04(+0.59%)
Aug 30, 2010
6.865
6.880
6.661
6.667
21,511,028
-0.24(-3.52%)
Aug 27, 2010
6.910
6.921
6.554
6.910
31,170,578
+0.11(+1.56%)
Aug 26, 2010
6.855
6.903
6.614
6.804
6,443
+0.05(+0.81%)
Aug 25, 2010
6.610
6.799
6.504
6.749
1,431
+0.06(+0.83%)
Aug 24, 2010
6.756
6.818
6.635
6.693
16,695
-0.21(-3.00%)
Aug 23, 2010
7.076
7.089
6.900
6.900
18,512,794
-0.09(-1.28%)
Aug 20, 2010
7.002
7.022
6.862
6.989
19,709,514
-0.06(-0.79%)
Aug 19, 2010
7.294
7.340
7.012
7.045
27,261,498
-0.33(-4.42%)
Aug 18, 2010
7.329
7.471
7.258
7.371
16,748,337
+0.05(+0.65%)
Aug 17, 2010
7.339
7.450
7.237
7.323
19,302,846
+0.12(+1.69%)
Aug 16, 2010
7.171
7.258
7.117
7.202
17,096,906
-0.02(-0.27%)
Aug 13, 2010
7.221
7.371
7.214
7.221
16,201,690
-0.04(-0.60%)
Aug 12, 2010
7.206
7.350
7.179
7.265
23,022,008
-0.11(-1.48%)
Aug 11, 2010
7.681
7.681
7.348
7.374
22,824
-0.56(-7.04%)
Aug 10, 2010
7.922
7.932
7.797
7.932
6,443
-0.11(-1.39%)
Aug 09, 2010
8.010
8.085
7.888
8.044
11,016,975
+0.09(+1.16%)
Aug 06, 2010
7.952
7.983
7.734
7.952
28,474,778
-0.09(-1.16%)
Aug 05, 2010
8.023
8.086
7.971
8.045
13,231,256
-0.08(-1.03%)
Aug 04, 2010
8.125
8.182
8.038
8.129
19,245,572
+0.04(+0.48%)
Aug 03, 2010
8.171
8.212
8.047
8.090
6,443
-0.15(-1.85%)
Aug 02, 2010
8.096
8.263
8.033
8.242
22,283,138
+0.36(+4.57%)
Jul 30, 2010
7.882
7.981
7.696
7.882
20,173,562
-0.00(-0.04%)
Jul 29, 2010
8.001
8.051
7.709
7.885
20,755,240
+0.01(+0.09%)
Jul 28, 2010
7.950
8.051
7.816
7.878
14,900,931
-0.13(-1.67%)
Jul 27, 2010
8.146
8.241
7.977
8.012
24,356,014
+0.03(+0.39%)
Jul 26, 2010
7.749
7.999
7.685
7.981
22,769,482
+0.25(+3.29%)
Jul 23, 2010
7.564
7.760
7.442
7.727
32,784,244
+0.13(+1.69%)
Jul 22, 2010
7.348
7.654
7.339
7.598
11,455
+0.43(+5.98%)
Jul 21, 2010
7.661
7.663
7.143
7.170
33,420,476
-0.25(-3.39%)
Jul 20, 2010
6.984
7.449
6.977
7.421
2,147
+0.17(+2.37%)
Jul 19, 2010
7.265
7.340
7.029
7.249
20,472,840
+0.00(+0.02%)
Jul 16, 2010
7.248
7.734
7.214
7.248
31,323,724
-0.48(-6.23%)
Jul 15, 2010
7.981
7.996
7.598
7.730
32,110,940
-0.23(-2.93%)
Jul 14, 2010
8.006
8.019
7.805
7.963
3,937
-0.12(-1.52%)
Jul 13, 2010
7.899
8.147
7.895
8.086
18,614
+0.39(+5.04%)
Jul 12, 2010
7.681
7.746
7.531
7.698
17,245,906
-0.00(-0.04%)
Jul 09, 2010
7.700
7.717
7.420
7.700
20,339,152
+0.25(+3.30%)
Jul 08, 2010
7.508
7.545
7.242
7.455
1,431
+0.11(+1.56%)
Jul 07, 2010
6.834
7.368
6.823
7.340
22,053,300
+0.58(+8.62%)
Jul 06, 2010
6.995
7.070
6.619
6.758
8,591
+0.03(+0.39%)
Jul 02, 2010
6.731
6.988
6.622
6.731
26,031,252
-0.15(-2.11%)
Jul 01, 2010
6.949
7.059
6.537
6.876
42,744,080
-0.09(-1.34%)
Jun 30, 2010
7.118
7.290
6.932
6.970
11,404
-0.18(-2.46%)
Jun 29, 2010
7.485
7.508
7.034
7.146
17,819
-0.70(-8.91%)
Jun 25, 2010
7.845
7.889
7.519
7.845
41,783,276
+0.37(+4.92%)
Jun 24, 2010
7.691
7.713
7.441
7.477
12,170
-0.31(-3.98%)
Jun 23, 2010
7.848
7.922
7.675
7.787
28,566,826
-0.06(-0.75%)
Jun 22, 2010
8.101
8.196
7.836
7.846
26,489
-0.26(-3.24%)
Jun 21, 2010
8.322
8.351
8.031
8.108
27,690,338
-0.03(-0.34%)
Jun 18, 2010
8.136
8.164
8.024
8.136
15,540,979
+0.06(+0.78%)
Jun 17, 2010
8.132
8.160
7.913
8.073
2,112
-0.02(-0.22%)
Jun 16, 2010
7.980
8.177
7.960
8.091
31,572,154
-0.00(-0.05%)
Jun 15, 2010
7.839
8.117
7.755
8.096
13,473
+0.36(+4.62%)
Jun 14, 2010
7.932
7.990
7.706
7.738
25,365,166
-0.05(-0.68%)
Jun 11, 2010
7.597
7.833
7.557
7.791
23,530,602
+0.06(+0.80%)
Jun 10, 2010
7.460
7.753
7.420
7.730
1,610
+0.47(+6.40%)
Jun 09, 2010
7.488
7.605
7.195
7.265
38,353,784
-0.09(-1.22%)
Jun 08, 2010
7.200
7.383
6.927
7.354
12,170
+0.23(+3.19%)
Jun 07, 2010
7.431
7.533
7.097
7.126
43,262,784
-0.24(-3.26%)
Jun 04, 2010
7.367
7.790
7.311
7.367
56,266,856
-0.65(-8.15%)
Jun 03, 2010
8.147
8.175
7.868
8.020
12,400
-0.05(-0.66%)
Jun 02, 2010
7.804
8.079
7.649
8.073
9,400
+0.42(+5.49%)
Jun 01, 2010
7.832
8.033
7.631
7.653
35,796
-0.35(-4.34%)
May 28, 2010
8.000
8.291
7.931
8.000
44,394,824
-0.32(-3.87%)
May 27, 2010
7.992
8.323
7.890
8.322
43,601,556
+0.67(+8.82%)
May 26, 2010
7.987
8.020
7.573
7.647
60,317
-0.07(-0.96%)
May 25, 2010
7.212
7.735
7.119
7.721
60,260
+0.09(+1.19%)
May 24, 2010
8.124
8.125
7.612
7.631
47,813,684
-0.39(-4.88%)
May 21, 2010
7.265
8.075
7.263
8.022
67,801,552
+0.48(+6.31%)
May 20, 2010
7.994
8.051
7.536
7.545
26,346
-0.75(-9.00%)
May 19, 2010
8.138
8.488
7.990
8.291
70,703,536
-0.00(-0.03%)
May 18, 2010
8.976
8.978
8.175
8.294
64,241
-0.50(-5.64%)
May 17, 2010
8.774
8.950
8.388
8.790
41,742,960
-0.01(-0.13%)
May 14, 2010
8.801
9.082
8.610
8.801
45,070,704
-0.51(-5.52%)
May 13, 2010
9.566
9.608
9.312
9.315
44,327,160
-0.28(-2.94%)
May 12, 2010
9.480
9.613
9.358
9.597
43,818,092
+0.24(+2.55%)
May 11, 2010
9.520
9.628
9.300
9.358
1,431
-0.07(-0.76%)
May 10, 2010
9.370
9.432
9.149
9.430
54,713,808
+0.93(+10.93%)
May 07, 2010
8.744
9.032
8.266
8.501
75,778,896
-0.25(-2.84%)
May 06, 2010
8.752
9.749
6.984
8.749
652,842
-0.57(-6.13%)
May 05, 2010
9.498
9.815
9.321
9.321
59,982,624
-0.33(-3.39%)
May 04, 2010
9.904
9.932
9.522
9.647
1,603
-0.50(-4.97%)
May 03, 2010
9.997
10.21
9.925
10.15
19,961,474
+0.33(+3.40%)
Apr 30, 2010
10.22
10.30
9.811
9.818
30,258,580
-0.51(-4.96%)
Apr 29, 2010
10.09
10.41
10.04
10.33
30,416,644
+0.46(+4.61%)
Apr 28, 2010
9.899
10.03
9.734
9.875
45,575,676
+0.21(+2.18%)
Apr 27, 2010
10.12
10.32
9.624
9.664
23,540
-0.63(-6.14%)
Apr 26, 2010
10.62
10.62
10.28
10.30
20,828,224
-0.33(-3.10%)
Apr 23, 2010
10.57
10.67
10.45
10.63
23,333,062
+0.10(+0.91%)
Apr 22, 2010
10.20
10.57
10.11
10.53
49,088,012
+0.15(+1.48%)
Apr 21, 2010
10.46
10.62
10.17
10.38
16,352
-0.06(-0.56%)
Apr 20, 2010
10.32
10.45
10.20
10.44
27,570
+0.26(+2.58%)
Apr 19, 2010
9.784
10.22
9.776
10.17
57,108,300
+0.16(+1.65%)
Apr 16, 2010
10.61
10.64
9.740
10.01
108,693,424
-0.70(-6.55%)
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.