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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 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 (%)
Feb 27, 2009
1.959
1.997
1.921
1.997
0
+0.01(+0.48%)
Feb 26, 2009
1.984
2.023
1.984
1.988
100,109
+0.01(+0.32%)
Feb 25, 2009
1.972
1.988
1.898
1.981
135,001
-0.00(-0.16%)
Feb 24, 2009
1.956
1.984
1.857
1.984
154,914
+0.06(+2.97%)
Feb 23, 2009
2.105
2.118
1.854
1.927
182,287
-0.14(-6.92%)
Feb 20, 2009
2.070
2.070
1.898
2.070
238,617
-0.03(-1.22%)
Feb 19, 2009
2.204
2.211
2.077
2.096
114,278
-0.11(-5.05%)
Feb 18, 2009
2.242
2.242
2.134
2.207
96,885
-0.03(-1.28%)
Feb 17, 2009
2.236
2.236
2.125
2.236
120,453
-0.03(-1.27%)
Feb 13, 2009
2.239
2.277
2.239
2.265
50,070
-0.01(-0.42%)
Feb 12, 2009
2.214
2.274
2.207
2.274
257,156
+0.01(+0.42%)
Feb 11, 2009
2.239
2.277
2.233
2.265
111,920
-0.00(-0.14%)
Feb 10, 2009
2.341
2.376
2.246
2.268
225,708
-0.11(-4.68%)
Feb 09, 2009
2.344
2.389
2.341
2.379
165,620
-0.00(-0.00%)
Feb 06, 2009
2.348
2.386
2.341
2.379
137,622
+0.06(+2.40%)
Feb 05, 2009
2.274
2.325
2.274
2.324
107,333
+0.01(+0.62%)
Feb 04, 2009
2.341
2.363
2.309
2.309
77,229
-0.03(-1.36%)
Feb 03, 2009
2.284
2.341
2.284
2.341
61,987
+0.04(+1.66%)
Feb 02, 2009
2.277
2.328
2.262
2.303
175,371
-0.00(-0.14%)
Jan 30, 2009
2.332
2.332
2.233
2.306
0
+0.01(+0.56%)
Jan 29, 2009
2.341
2.341
2.234
2.293
67,233
-0.07(-3.10%)
Jan 28, 2009
2.357
2.370
2.277
2.367
132,935
+0.05(+2.06%)
Jan 27, 2009
2.233
2.325
2.233
2.319
204,495
+0.09(+3.85%)
Jan 26, 2009
2.144
2.242
2.144
2.233
57,646
+0.07(+3.09%)
Jan 23, 2009
2.055
2.188
2.055
2.166
125,388
+0.06(+3.03%)
Jan 22, 2009
2.128
2.128
2.074
2.102
92,477
-0.03(-1.34%)
Jan 21, 2009
2.105
2.137
2.067
2.131
157,762
+0.05(+2.29%)
Jan 20, 2009
2.191
2.191
2.042
2.083
131,836
-0.11(-4.94%)
Jan 16, 2009
2.207
2.230
2.156
2.191
274,868
+0.00(+0.00%)
Jan 15, 2009
2.182
2.195
2.109
2.191
208,306
+0.01(+0.29%)
Jan 14, 2009
2.290
2.290
2.156
2.185
142,215
-0.14(-6.03%)
Jan 13, 2009
2.297
2.341
2.277
2.325
274,620
-0.02(-0.68%)
Jan 12, 2009
2.363
2.386
2.309
2.341
125,011
+0.00(+0.00%)
Jan 09, 2009
2.469
2.469
2.341
2.341
155,589
-0.10(-4.05%)
Jan 08, 2009
2.405
2.440
2.357
2.440
97,435
+0.02(+0.92%)
Jan 07, 2009
2.497
2.497
2.357
2.418
183,703
-0.08(-3.07%)
Jan 06, 2009
2.469
2.494
2.443
2.494
105,035
+0.06(+2.62%)
Jan 05, 2009
2.446
2.491
2.395
2.430
254,123
+0.02(+0.66%)
Jan 02, 2009
2.287
2.414
2.277
2.414
0
+0.15(+6.46%)
Jan 01, 2009
2.182
2.268
2.141
2.268
0
+0.00(+0.00%)
Dec 31, 2008
2.182
2.268
2.141
2.268
300,605
+0.10(+4.40%)
Dec 30, 2008
2.156
2.195
2.134
2.172
273,955
+0.00(+0.00%)
Dec 29, 2008
2.211
2.211
2.102
2.172
232,810
-0.01(-0.58%)
Dec 26, 2008
2.163
2.191
2.131
2.185
118,459
+0.04(+1.78%)
Dec 24, 2008
2.128
2.186
2.109
2.147
73,173
+0.04(+2.12%)
Dec 23, 2008
2.019
2.125
2.019
2.102
147,480
+0.06(+2.96%)
Dec 22, 2008
2.074
2.080
2.013
2.042
173,088
-0.02(-0.93%)
Dec 19, 2008
1.988
2.067
1.962
2.061
112,670
+0.06(+3.19%)
Dec 18, 2008
1.962
2.029
1.962
1.997
137,943
+0.01(+0.32%)
Dec 17, 2008
1.886
1.991
1.876
1.991
238,611
+0.06(+3.31%)
Dec 16, 2008
1.841
1.933
1.841
1.927
123,514
+0.08(+4.13%)
Dec 15, 2008
1.857
1.889
1.847
1.851
71,691
-0.03(-1.53%)
Dec 12, 2008
1.863
1.895
1.863
1.879
110,187
+0.00(+0.00%)
Dec 11, 2008
1.930
1.930
1.879
1.879
33,638
-0.04(-2.16%)
Dec 10, 2008
1.883
1.953
1.879
1.921
131,931
-0.07(-3.67%)
Dec 09, 2008
1.991
2.004
1.920
1.994
186,227
+0.00(+0.00%)
Dec 08, 2008
1.949
2.026
1.949
1.994
302,065
+0.08(+4.33%)
Dec 05, 2008
1.803
1.924
1.768
1.911
131,978
+0.05(+2.92%)
Dec 04, 2008
1.889
1.956
1.761
1.857
285,188
-0.04(-1.85%)
Dec 03, 2008
1.873
1.892
1.832
1.892
133,635
+0.01(+0.68%)
Dec 02, 2008
1.867
1.892
1.832
1.879
91,947
+0.06(+3.15%)
Dec 01, 2008
1.908
1.908
1.784
1.822
242,561
-0.11(-5.92%)
Nov 28, 2008
1.870
1.937
1.870
1.937
111,440
+0.09(+4.67%)
Nov 26, 2008
1.777
1.873
1.777
1.850
98,245
+0.04(+2.26%)
Nov 25, 2008
1.755
1.835
1.717
1.809
167,952
+0.02(+0.89%)
Nov 24, 2008
1.707
1.854
1.707
1.793
140,960
+0.10(+5.63%)
Nov 21, 2008
1.698
1.730
1.452
1.698
255,570
+0.01(+0.57%)
Nov 20, 2008
1.784
1.784
1.615
1.688
160,179
-0.14(-7.83%)
Nov 19, 2008
1.921
1.921
1.777
1.832
97,884
-0.10(-4.96%)
Nov 18, 2008
1.953
2.051
1.892
1.927
135,440
-0.05(-2.52%)
Nov 17, 2008
2.090
2.090
1.977
1.977
77,097
-0.12(-5.68%)
Nov 14, 2008
2.201
2.214
2.061
2.096
92,751
-0.11(-4.91%)
Nov 13, 2008
2.118
2.207
2.023
2.204
212,504
+0.07(+3.28%)
Nov 12, 2008
2.227
2.227
2.105
2.134
153,561
-0.15(-6.69%)
Nov 11, 2008
2.328
2.328
2.230
2.287
182,284
-0.05(-2.31%)
Nov 10, 2008
2.421
2.430
2.309
2.341
132,034
-0.05(-2.26%)
Nov 07, 2008
2.335
2.405
2.335
2.395
153,018
+0.04(+1.62%)
Nov 06, 2008
2.440
2.446
2.281
2.357
254,192
-0.09(-3.52%)
Nov 05, 2008
2.571
2.571
2.440
2.443
98,863
-0.12(-4.84%)
Nov 04, 2008
2.497
2.625
2.497
2.567
267,864
+0.07(+2.94%)
Nov 03, 2008
2.469
2.494
2.434
2.494
115,464
+0.03(+1.03%)
Oct 31, 2008
2.389
2.469
2.348
2.469
137,980
+0.09(+3.61%)
Oct 30, 2008
2.389
2.421
2.325
2.383
157,445
+0.05(+2.33%)
Oct 29, 2008
2.351
2.367
2.207
2.328
66,477
+0.03(+1.39%)
Oct 28, 2008
2.277
2.297
2.105
2.297
92,967
+0.12(+5.41%)
Oct 27, 2008
2.262
2.297
2.141
2.179
103,221
-0.11(-4.87%)
Oct 24, 2008
2.163
2.293
2.109
2.290
166,433
-0.04(-1.91%)
Oct 23, 2008
2.309
2.389
2.230
2.335
191,259
-0.02(-0.68%)
Oct 22, 2008
2.408
2.421
2.297
2.351
110,074
-0.14(-5.75%)
Oct 21, 2008
2.548
2.548
2.424
2.494
79,395
-0.07(-2.85%)
Oct 20, 2008
2.453
2.571
2.453
2.567
174,752
+0.09(+3.47%)
Oct 17, 2008
2.395
2.558
2.395
2.481
159,168
+0.07(+2.77%)
Oct 16, 2008
2.325
2.414
2.166
2.414
154,142
+0.06(+2.43%)
Oct 15, 2008
2.446
2.456
2.274
2.357
174,721
-0.18(-6.92%)
Oct 14, 2008
2.462
2.657
2.338
2.532
375,672
+0.25(+11.03%)
Oct 13, 2008
1.943
2.281
1.943
2.281
550,343
+0.45(+24.52%)
Oct 10, 2008
1.847
1.873
1.529
1.832
537,158
-0.09(-4.64%)
Oct 09, 2008
2.198
2.204
1.602
1.921
231,089
-0.20(-9.60%)
Oct 08, 2008
2.230
2.322
1.918
2.125
441,584
-0.20(-8.63%)
Oct 07, 2008
2.663
2.672
2.239
2.325
237,713
-0.30(-11.41%)
Oct 06, 2008
2.854
2.854
2.370
2.625
379,917
-0.29(-9.95%)
Oct 03, 2008
2.930
2.994
2.880
2.915
131,871
+0.04(+1.34%)
Oct 02, 2008
2.962
3.010
2.784
2.876
203,585
-0.10(-3.28%)
Oct 01, 2008
2.943
3.039
2.806
2.974
192,820
+0.02(+0.60%)
Sep 30, 2008
2.860
2.956
2.790
2.956
129,796
+0.18(+6.42%)
Sep 29, 2008
2.997
2.997
2.711
2.778
460,612
-0.29(-9.45%)
Sep 26, 2008
2.962
3.067
2.962
3.067
0
-0.06(-1.94%)
Sep 25, 2008
3.122
3.166
3.083
3.128
220,173
+0.04(+1.45%)
Sep 24, 2008
3.058
3.122
2.915
3.083
285,530
-0.01(-0.21%)
Sep 23, 2008
3.211
3.271
3.029
3.090
261,416
-0.17(-5.09%)
Sep 22, 2008
3.459
3.459
3.153
3.255
181,248
-0.10(-2.85%)
Sep 19, 2008
3.281
3.453
3.208
3.351
0
+0.44(+15.22%)
Sep 18, 2008
2.835
2.908
2.472
2.908
678,890
-0.04(-1.30%)
Sep 17, 2008
3.255
3.294
2.841
2.946
318,808
-0.34(-10.28%)
Sep 16, 2008
3.313
3.313
3.128
3.284
559,272
-0.10(-2.92%)
Sep 15, 2008
3.466
3.501
3.335
3.383
206,570
-0.26(-7.17%)
Sep 12, 2008
3.634
3.778
3.593
3.644
136,307
+0.00(+0.00%)
Sep 11, 2008
3.698
3.701
3.641
3.644
103,563
-0.09(-2.39%)
Sep 10, 2008
3.784
3.784
3.733
3.733
80,723
-0.05(-1.43%)
Sep 09, 2008
3.848
3.877
3.762
3.787
140,941
-0.05(-1.33%)
Sep 08, 2008
3.877
3.918
3.829
3.838
130,078
+0.03(+0.75%)
Sep 05, 2008
3.784
3.816
3.782
3.810
0
+0.00(+0.00%)
Sep 04, 2008
3.908
3.912
3.794
3.810
171,227
-0.07(-1.81%)
Sep 03, 2008
3.896
3.896
3.861
3.880
86,271
+0.00(+0.00%)
Sep 02, 2008
3.950
3.972
3.870
3.880
160,484
-0.02(-0.57%)
Aug 29, 2008
3.905
3.936
3.867
3.902
156,183
-0.00(-0.08%)
Aug 28, 2008
3.902
3.905
3.877
3.905
83,602
+0.03(+0.82%)
Aug 27, 2008
3.931
3.931
3.832
3.873
179,546
+0.01(+0.16%)
Aug 26, 2008
3.835
3.867
3.813
3.867
132,354
+0.06(+1.59%)
Aug 25, 2008
3.883
3.883
3.762
3.806
184,795
-0.08(-2.05%)
Aug 22, 2008
3.902
3.902
3.845
3.886
123,627
+0.03(+0.74%)
Aug 21, 2008
3.848
3.864
3.822
3.857
128,907
+0.03(+0.66%)
Aug 20, 2008
3.822
3.863
3.794
3.832
163,595
-0.01(-0.17%)
Aug 19, 2008
3.861
3.864
3.816
3.838
126,951
-0.03(-0.82%)
Aug 18, 2008
3.927
3.927
3.851
3.870
65,613
-0.03(-0.82%)
Aug 15, 2008
3.934
3.934
3.896
3.902
0
-0.03(-0.65%)
Aug 14, 2008
3.908
3.927
3.826
3.927
142,124
-0.01(-0.32%)
Aug 13, 2008
3.950
3.966
3.841
3.940
129,485
-0.07(-1.75%)
Aug 12, 2008
4.010
4.010
3.966
4.010
77,239
+0.00(+0.08%)
Aug 11, 2008
4.007
4.010
3.959
4.007
95,322
+0.01(+0.32%)
Aug 08, 2008
3.972
3.994
3.956
3.994
111,261
+0.04(+1.13%)
Aug 07, 2008
3.978
3.998
3.902
3.950
172,526
-0.05(-1.35%)
Aug 06, 2008
4.004
4.007
3.969
4.004
80,730
+0.02(+0.56%)
Aug 05, 2008
3.956
3.994
3.940
3.982
147,982
+0.04(+0.97%)
Aug 04, 2008
3.912
3.950
3.912
3.943
160,339
-0.00(-0.08%)
Aug 01, 2008
3.963
3.990
3.915
3.947
151,988
+0.03(+0.73%)
Jul 31, 2008
3.978
4.010
3.905
3.918
138,222
-0.05(-1.36%)
Jul 30, 2008
3.966
3.994
3.889
3.972
163,114
+0.06(+1.55%)
Jul 29, 2008
3.912
4.017
3.841
3.912
356,701
-0.01(-0.24%)
Jul 28, 2008
3.966
3.966
3.877
3.921
150,318
-0.03(-0.81%)
Jul 25, 2008
3.982
3.982
3.915
3.953
95,642
-0.02(-0.56%)
Jul 24, 2008
3.975
3.975
3.905
3.975
54,563
+0.02(+0.40%)
Jul 23, 2008
3.963
3.975
3.912
3.959
118,230
+0.04(+1.06%)
Jul 22, 2008
3.867
3.918
3.841
3.918
113,863
+0.07(+1.74%)
Jul 21, 2008
3.854
3.886
3.822
3.851
113,006
+0.04(+0.92%)
Jul 18, 2008
3.864
3.867
3.800
3.816
159,184
+0.00(+0.08%)
Jul 17, 2008
3.806
3.851
3.803
3.813
209,964
+0.06(+1.70%)
Jul 16, 2008
3.641
3.752
3.641
3.749
188,220
+0.11(+3.16%)
Jul 15, 2008
3.765
3.778
3.603
3.634
186,921
-0.18(-4.84%)
Jul 14, 2008
3.950
4.017
3.762
3.819
237,964
-0.15(-3.85%)
Jul 11, 2008
3.931
3.972
3.867
3.972
154,164
-0.01(-0.16%)
Jul 10, 2008
3.982
3.985
3.943
3.978
123,244
+0.01(+0.16%)
Jul 09, 2008
3.956
4.026
3.953
3.972
140,423
-0.11(-2.81%)
Jul 08, 2008
3.953
4.087
3.953
4.087
181,066
+0.06(+1.58%)
Jul 07, 2008
4.103
4.103
3.994
4.023
202,963
-0.05(-1.33%)
Jul 04, 2008
4.096
4.096
4.049
4.077
62,239
+0.00(+0.00%)
Jul 03, 2008
4.096
4.096
4.049
4.077
62,239
-0.04(-0.93%)
Jul 02, 2008
4.122
4.198
4.052
4.115
127,074
-0.04(-0.92%)
Jul 01, 2008
4.166
4.166
4.077
4.154
150,073
-0.09(-2.10%)
Jun 30, 2008
4.154
4.243
4.093
4.243
339,898
+0.04(+0.83%)
Jun 27, 2008
4.307
4.307
4.173
4.208
160,330
-0.09(-2.15%)
Jun 26, 2008
4.335
4.335
4.144
4.300
284,566
-0.04(-0.81%)
Jun 25, 2008
4.373
4.373
4.284
4.335
151,502
-0.04(-0.87%)
Jun 24, 2008
4.377
4.377
4.332
4.373
127,843
-0.04(-0.79%)
Jun 23, 2008
4.386
4.408
4.316
4.408
89,693
+0.01(+0.29%)
Jun 20, 2008
4.459
4.459
4.357
4.396
82,861
-0.06(-1.43%)
Jun 19, 2008
4.450
4.459
4.377
4.459
158,148
+0.03(+0.57%)
Jun 18, 2008
4.424
4.437
4.396
4.434
84,635
+0.00(+0.00%)
Jun 17, 2008
4.479
4.491
4.418
4.434
132,496
-0.03(-0.71%)
Jun 16, 2008
4.501
4.504
4.434
4.466
139,616
-0.03(-0.57%)
Jun 13, 2008
4.501
4.510
4.424
4.491
140,021
+0.01(+0.28%)
Jun 12, 2008
4.459
4.498
4.447
4.479
55,790
+0.00(+0.07%)
Jun 11, 2008
4.514
4.520
4.447
4.475
108,137
-0.06(-1.33%)
Jun 10, 2008
4.529
4.553
4.514
4.536
142,451
-0.02(-0.42%)
Jun 09, 2008
4.600
4.603
4.542
4.555
178,039
-0.03(-0.56%)
Jun 06, 2008
4.612
4.612
4.558
4.580
188,271
-0.02(-0.48%)
Jun 05, 2008
4.584
4.619
4.578
4.603
91,953
+0.02(+0.42%)
Jun 04, 2008
4.603
4.603
4.571
4.584
84,246
-0.01(-0.21%)
Jun 03, 2008
4.587
4.615
4.571
4.593
213,355
-0.03(-0.55%)
Jun 02, 2008
4.587
4.666
4.561
4.619
278,516
+0.03(+0.69%)
May 30, 2008
4.596
4.622
4.558
4.587
170,376
+0.03(+0.56%)
May 29, 2008
4.545
4.577
4.542
4.561
130,009
+0.00(+0.00%)
May 28, 2008
4.565
4.600
4.542
4.561
193,306
-0.02(-0.42%)
May 27, 2008
4.609
4.619
4.545
4.580
149,116
-0.02(-0.42%)
May 26, 2008
4.600
4.600
4.552
4.600
0
+0.00(+0.00%)
May 23, 2008
4.600
4.600
4.552
4.600
67,905
+0.00(+0.00%)
May 22, 2008
4.574
4.603
4.565
4.600
98,621
+0.01(+0.28%)
May 21, 2008
4.625
4.625
4.545
4.587
178,447
-0.04(-0.83%)
May 20, 2008
4.644
4.644
4.574
4.625
103,048
+0.01(+0.14%)
May 19, 2008
4.606
4.628
4.593
4.619
111,251
+0.00(+0.00%)
May 16, 2008
4.590
4.619
4.568
4.619
101,101
+0.04(+0.90%)
May 15, 2008
4.593
4.624
4.565
4.577
96,449
-0.03(-0.55%)
May 14, 2008
4.622
4.622
4.587
4.603
69,720
-0.04(-0.96%)
May 13, 2008
4.612
4.647
4.593
4.647
88,506
+0.03(+0.55%)
May 12, 2008
4.609
4.644
4.600
4.622
196,486
+0.00(+0.07%)
May 09, 2008
4.584
4.625
4.568
4.619
59,416
+0.00(+0.00%)
May 08, 2008
4.615
4.619
4.565
4.619
136,275
+0.03(+0.62%)
May 07, 2008
4.606
4.606
4.555
4.590
164,725
+0.00(+0.07%)
May 06, 2008
4.590
4.606
4.561
4.587
167,729
+0.01(+0.21%)
May 05, 2008
4.600
4.612
4.565
4.577
200,502
-0.01(-0.21%)
May 02, 2008
4.587
4.603
4.568
4.587
93,743
+0.01(+0.14%)
May 01, 2008
4.517
4.584
4.513
4.580
111,220
+0.05(+1.20%)
Apr 30, 2008
4.523
4.545
4.494
4.526
76,790
-0.01(-0.11%)
Apr 29, 2008
4.485
4.542
4.475
4.531
180,312
+0.01(+0.32%)
Apr 28, 2008
4.514
4.542
4.466
4.517
133,720
-0.01(-0.28%)
Apr 25, 2008
4.520
4.529
4.440
4.529
133,896
+0.01(+0.28%)
Apr 24, 2008
4.456
4.517
4.440
4.517
163,563
+0.09(+1.94%)
Apr 23, 2008
4.440
4.459
4.399
4.431
110,278
-0.03(-0.64%)
Apr 22, 2008
4.440
4.459
4.348
4.459
185,539
+0.00(+0.07%)
Apr 21, 2008
4.412
4.456
4.399
4.456
91,985
+0.06(+1.30%)
Apr 18, 2008
4.364
4.443
4.364
4.399
149,750
+0.08(+1.92%)
Apr 17, 2008
4.319
4.345
4.294
4.316
63,030
-0.01(-0.22%)
Apr 16, 2008
4.291
4.377
4.284
4.326
137,820
+0.06(+1.34%)
Apr 15, 2008
4.354
4.361
4.256
4.268
75,368
-0.04(-0.89%)
Apr 14, 2008
4.326
4.354
4.256
4.307
87,589
-0.04(-0.95%)
Apr 11, 2008
4.386
4.386
4.300
4.348
78,824
-0.04(-0.87%)
Apr 10, 2008
4.386
4.400
4.380
4.386
55,253
+0.00(+0.07%)
Apr 09, 2008
4.415
4.428
4.332
4.383
66,869
-0.05(-1.08%)
Apr 08, 2008
4.440
4.504
4.408
4.431
110,036
-0.02(-0.39%)
Apr 07, 2008
4.434
4.459
4.402
4.448
88,217
+0.05(+1.19%)
Apr 04, 2008
4.456
4.463
4.396
4.396
95,752
-0.04(-0.79%)
Apr 03, 2008
4.459
4.475
4.380
4.431
217,404
-0.02(-0.36%)
Apr 02, 2008
4.514
4.516
4.424
4.447
67,497
-0.04(-0.99%)
Apr 01, 2008
4.491
4.510
4.405
4.491
118,670
+0.01(+0.28%)
Mar 31, 2008
4.399
4.488
4.367
4.479
168,900
+0.08(+1.88%)
Mar 28, 2008
4.405
4.405
4.345
4.396
70,323
-0.00(-0.07%)
Mar 27, 2008
4.386
4.418
4.342
4.399
81,942
+0.00(+0.00%)
Mar 26, 2008
4.367
4.399
4.335
4.399
61,846
+0.04(+0.80%)
Mar 25, 2008
4.354
4.393
4.316
4.364
151,634
+0.00(+0.00%)
Mar 24, 2008
4.351
4.393
4.326
4.364
133,739
+0.05(+1.11%)
Mar 21, 2008
4.243
4.351
4.221
4.316
126,832
+0.00(+0.00%)
Mar 20, 2008
4.243
4.351
4.221
4.316
126,832
+0.04(+0.89%)
Mar 19, 2008
4.313
4.332
4.173
4.278
145,669
-0.05(-1.12%)
Mar 18, 2008
4.268
4.386
4.252
4.326
75,660
+0.06(+1.36%)
Mar 17, 2008
4.268
4.322
4.160
4.268
142,529
-0.09(-2.12%)
Mar 14, 2008
4.459
4.466
4.300
4.361
97,165
-0.06(-1.37%)
Mar 13, 2008
4.428
4.507
4.351
4.421
114,902
-0.10(-2.12%)
Mar 12, 2008
4.504
4.517
4.424
4.517
79,122
+0.04(+0.93%)
Mar 11, 2008
4.510
4.510
4.351
4.475
110,821
+0.12(+2.86%)
Mar 10, 2008
4.475
4.501
4.351
4.351
74,956
-0.12(-2.78%)
Mar 07, 2008
4.463
4.593
4.399
4.475
144,413
-0.07(-1.61%)
Mar 06, 2008
4.574
4.574
4.494
4.549
84,764
-0.03(-0.63%)
Mar 05, 2008
4.603
4.603
4.501
4.577
91,985
+0.00(+0.00%)
Mar 04, 2008
4.584
4.584
4.494
4.577
95,093
-0.02(-0.35%)
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.