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
Hollysys Automation
(NQ:
HOLI
)
22.22
+0.17 (+0.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2012
10.10
10.16
9.224
9.233
494,969
-0.85(-8.39%)
Feb 28, 2012
10.14
10.18
9.942
10.08
1,078,356
-0.07(-0.72%)
Feb 27, 2012
10.12
10.31
10.01
10.15
1,056,465
+0.03(+0.27%)
Feb 24, 2012
9.542
10.19
9.315
10.12
562,992
+0.44(+4.50%)
Feb 23, 2012
9.024
9.806
8.888
9.687
1,094,374
+0.72(+8.00%)
Feb 22, 2012
8.824
9.088
8.824
8.970
341,312
+0.18(+2.07%)
Feb 21, 2012
9.088
9.088
8.515
8.788
407,123
+0.47(+5.68%)
Feb 17, 2012
8.324
8.433
8.181
8.315
94,594
+0.00(+0.00%)
Feb 16, 2012
8.288
8.442
8.115
8.315
185,890
+0.03(+0.33%)
Feb 15, 2012
8.433
8.551
8.288
8.288
155,103
-0.12(-1.41%)
Feb 14, 2012
8.406
8.479
8.288
8.406
63,130
-0.06(-0.75%)
Feb 13, 2012
8.606
8.606
8.342
8.470
80,893
-0.02(-0.21%)
Feb 10, 2012
8.688
8.742
8.206
8.488
305,702
-0.55(-6.13%)
Feb 09, 2012
8.588
9.060
8.588
9.042
251,796
+0.49(+5.74%)
Feb 08, 2012
8.461
8.697
8.197
8.551
480,896
+0.15(+1.73%)
Feb 07, 2012
8.152
8.406
8.111
8.406
175,771
+0.26(+3.24%)
Feb 06, 2012
8.152
8.397
8.043
8.143
229,230
-0.05(-0.67%)
Feb 03, 2012
8.479
8.515
8.179
8.197
260,925
-0.22(-2.59%)
Feb 02, 2012
8.679
8.688
8.315
8.415
280,139
-0.26(-3.04%)
Feb 01, 2012
8.906
8.906
8.524
8.679
189,213
-0.14(-1.55%)
Jan 31, 2012
8.906
8.970
8.733
8.815
144,938
-0.02(-0.21%)
Jan 30, 2012
8.751
8.860
8.479
8.833
168,923
-0.08(-0.92%)
Jan 27, 2012
8.906
8.915
8.761
8.915
45,853
+0.01(+0.10%)
Jan 26, 2012
8.970
9.088
8.842
8.906
117,570
-0.07(-0.81%)
Jan 25, 2012
9.024
9.024
8.715
8.979
79,086
+0.00(+0.00%)
Jan 24, 2012
9.188
9.224
8.933
8.979
182,819
-0.31(-3.33%)
Jan 23, 2012
8.870
9.351
8.870
9.288
365,367
+0.45(+5.04%)
Jan 20, 2012
8.788
8.879
8.633
8.842
219,762
+0.00(+0.00%)
Jan 19, 2012
8.779
9.006
8.542
8.842
422,736
+0.07(+0.83%)
Jan 18, 2012
8.860
8.915
8.483
8.770
292,215
-0.15(-1.63%)
Jan 17, 2012
8.324
8.924
8.179
8.915
686,185
+0.77(+9.49%)
Jan 13, 2012
8.170
8.361
7.934
8.143
141,914
-0.09(-1.10%)
Jan 12, 2012
8.442
8.452
8.115
8.233
164,160
-0.18(-2.16%)
Jan 11, 2012
7.815
8.452
7.697
8.415
521,516
+0.57(+7.30%)
Jan 10, 2012
7.779
7.897
7.588
7.843
268,440
+0.11(+1.47%)
Jan 09, 2012
7.506
7.770
7.488
7.729
159,149
+0.27(+3.59%)
Jan 06, 2012
7.497
7.570
7.397
7.461
96,835
-0.04(-0.48%)
Jan 05, 2012
7.388
7.570
7.307
7.497
165,598
+0.05(+0.73%)
Jan 04, 2012
7.625
7.734
7.352
7.443
99,807
-0.12(-1.56%)
Dec 30, 2011
7.497
7.824
7.443
7.561
198,818
-0.09(-1.19%)
Dec 29, 2011
6.898
7.961
6.670
7.652
1,109,885
+1.09(+16.62%)
Dec 28, 2011
6.270
6.579
6.270
6.561
143,139
+0.33(+5.25%)
Dec 27, 2011
6.389
6.472
6.043
6.234
173,875
-0.15(-2.28%)
Dec 23, 2011
6.770
6.770
6.311
6.380
157,417
-0.33(-4.88%)
Dec 21, 2011
7.143
7.143
6.634
6.707
162,474
-0.47(-6.58%)
Dec 20, 2011
7.079
7.225
6.879
7.179
497,260
+0.21(+3.00%)
Dec 19, 2011
7.107
7.125
6.852
6.970
42,712
-0.08(-1.16%)
Dec 16, 2011
6.734
7.143
6.643
7.052
504,207
+0.33(+4.86%)
Dec 15, 2011
6.870
6.970
6.725
6.725
266,225
-0.08(-1.20%)
Dec 14, 2011
6.907
6.907
6.743
6.807
185,591
-0.19(-2.73%)
Dec 13, 2011
7.225
7.270
6.916
6.997
173,383
-0.12(-1.66%)
Dec 12, 2011
7.443
7.506
7.034
7.116
166,328
-0.33(-4.40%)
Dec 09, 2011
7.606
7.606
7.261
7.443
136,022
-0.18(-2.38%)
Dec 08, 2011
7.606
8.088
7.525
7.625
132,235
+0.02(+0.24%)
Dec 07, 2011
7.516
7.888
7.452
7.606
163,158
+0.09(+1.21%)
Dec 06, 2011
8.379
8.406
7.506
7.516
360,757
-0.66(-8.11%)
Dec 05, 2011
8.143
8.270
8.070
8.179
322,221
+0.13(+1.58%)
Dec 02, 2011
8.397
8.406
7.961
8.052
136,620
-0.05(-0.67%)
Dec 01, 2011
8.270
8.270
8.052
8.106
93,506
+0.06(+0.79%)
Nov 30, 2011
8.152
8.179
7.961
8.043
241,820
+0.08(+1.03%)
Nov 29, 2011
7.997
8.152
7.697
7.961
327,046
-0.06(-0.79%)
Nov 28, 2011
7.843
8.097
7.434
8.024
167,662
+0.44(+5.75%)
Nov 25, 2011
7.986
7.986
7.361
7.588
82,146
-0.41(-5.11%)
Nov 23, 2011
8.270
8.270
7.997
7.997
152,376
-0.27(-3.30%)
Nov 22, 2011
7.897
8.270
7.897
8.270
194,637
+0.40(+5.08%)
Nov 21, 2011
8.270
8.270
7.797
7.870
121,108
-0.56(-6.68%)
Nov 18, 2011
8.279
8.433
8.143
8.433
116,131
+0.15(+1.75%)
Nov 17, 2011
8.088
8.606
7.879
8.288
718,432
+0.51(+6.54%)
Nov 16, 2011
7.997
8.024
7.670
7.779
370,096
-0.36(-4.46%)
Nov 15, 2011
7.970
8.261
7.370
8.143
301,104
+0.43(+5.54%)
Nov 14, 2011
7.516
7.788
7.516
7.715
378,006
+0.20(+2.66%)
Nov 11, 2011
7.552
7.625
7.406
7.516
118,030
-0.03(-0.36%)
Nov 10, 2011
7.406
7.670
7.325
7.543
182,760
+0.40(+5.60%)
Nov 09, 2011
6.861
7.434
6.861
7.143
443,131
-0.52(-6.76%)
Nov 08, 2011
7.688
7.906
7.370
7.661
198,524
-0.05(-0.71%)
Nov 07, 2011
7.934
8.152
7.634
7.715
210,831
-0.18(-2.30%)
Nov 04, 2011
7.834
8.070
7.534
7.897
234,676
-0.19(-2.30%)
Nov 03, 2011
7.824
8.279
7.625
8.083
596,163
+0.36(+4.65%)
Nov 02, 2011
7.588
7.797
7.588
7.725
237,515
+0.16(+2.16%)
Nov 01, 2011
7.670
7.797
7.488
7.561
423,693
-0.35(-4.37%)
Oct 31, 2011
7.997
7.997
7.679
7.906
268,301
-0.21(-2.58%)
Oct 28, 2011
7.988
8.152
7.715
8.115
246,467
+0.04(+0.45%)
Oct 27, 2011
7.270
8.415
7.179
8.079
1,184,562
+0.85(+11.68%)
Oct 26, 2011
6.589
7.661
6.561
7.234
466,337
+0.67(+10.25%)
Oct 25, 2011
6.416
6.589
6.343
6.561
136,530
+0.19(+3.00%)
Oct 24, 2011
6.171
6.434
6.016
6.370
531,539
+0.31(+5.10%)
Oct 21, 2011
6.052
6.134
5.989
6.061
115,349
+0.06(+1.06%)
Oct 20, 2011
5.980
6.071
5.880
5.998
178,606
-0.05(-0.75%)
Oct 19, 2011
6.080
6.080
5.852
6.043
89,038
+0.10(+1.68%)
Oct 18, 2011
6.071
6.071
5.725
5.943
262,739
-0.13(-2.10%)
Oct 17, 2011
6.280
6.280
5.962
6.071
309,042
-0.20(-3.19%)
Oct 14, 2011
6.443
6.443
6.180
6.270
197,080
-0.12(-1.85%)
Oct 13, 2011
6.061
6.489
5.798
6.389
394,776
+0.63(+10.88%)
Oct 12, 2011
5.625
5.816
5.489
5.762
533,854
+0.17(+3.09%)
Oct 11, 2011
5.634
5.716
5.416
5.589
228,375
+0.05(+0.82%)
Oct 10, 2011
5.525
5.725
5.353
5.543
90,257
+0.11(+2.01%)
Oct 07, 2011
5.462
5.634
5.262
5.434
275,654
-0.02(-0.33%)
Oct 06, 2011
5.453
5.507
5.007
5.453
128,640
+0.10(+1.87%)
Oct 05, 2011
4.771
5.607
4.726
5.353
47,013
+0.21(+4.06%)
Oct 04, 2011
4.971
5.180
4.907
5.144
84,386
+0.17(+3.47%)
Oct 03, 2011
5.289
5.289
4.898
4.971
221,049
-0.34(-6.34%)
Sep 30, 2011
5.680
5.716
5.216
5.307
279,086
-0.40(-7.01%)
Sep 29, 2011
5.716
5.771
5.516
5.707
204,667
+0.03(+0.48%)
Sep 28, 2011
5.707
5.743
5.580
5.680
387,699
-0.10(-1.73%)
Sep 27, 2011
5.153
5.907
5.153
5.780
542,222
+0.70(+13.77%)
Sep 26, 2011
5.843
5.843
5.071
5.080
495,416
-0.58(-10.27%)
Sep 23, 2011
5.434
5.698
5.416
5.662
127,022
+0.22(+4.01%)
Sep 22, 2011
5.471
5.562
5.244
5.444
223,691
-0.12(-2.12%)
Sep 21, 2011
5.534
5.725
5.507
5.562
221,230
+0.03(+0.49%)
Sep 20, 2011
5.625
5.743
5.471
5.534
134,548
-0.08(-1.46%)
Sep 19, 2011
5.607
5.743
5.489
5.616
172,070
-0.07(-1.28%)
Sep 16, 2011
5.907
5.934
5.571
5.689
230,454
-0.35(-5.86%)
Sep 15, 2011
6.252
6.498
6.034
6.043
282,410
-0.12(-1.99%)
Sep 14, 2011
6.380
6.507
6.166
6.166
263,871
-0.22(-3.49%)
Sep 13, 2011
6.380
6.589
6.343
6.389
219,269
+0.01(+0.14%)
Sep 12, 2011
6.252
6.416
6.180
6.380
213,829
-0.02(-0.28%)
Sep 09, 2011
6.552
6.552
6.216
6.398
371,007
-0.05(-0.84%)
Sep 08, 2011
6.816
6.816
6.207
6.452
355,062
+0.06(+1.00%)
Sep 07, 2011
6.352
6.525
6.025
6.389
560,024
+0.35(+5.87%)
Sep 06, 2011
5.289
6.323
5.053
6.034
1,231,246
+0.65(+12.16%)
Sep 02, 2011
5.153
5.444
4.894
5.380
607,153
-0.05(-1.00%)
Sep 01, 2011
5.189
5.434
5.044
5.434
764,664
+0.25(+4.73%)
Aug 31, 2011
4.535
5.280
4.535
5.189
718,685
+0.70(+15.59%)
Aug 30, 2011
4.453
4.526
4.271
4.489
684,349
+0.06(+1.44%)
Aug 29, 2011
4.462
4.526
4.371
4.426
643,816
+0.02(+0.41%)
Aug 26, 2011
4.253
4.507
4.253
4.408
720,731
+0.13(+2.97%)
Aug 25, 2011
4.435
4.480
4.280
4.280
230,861
-0.15(-3.48%)
Aug 24, 2011
4.471
4.526
4.262
4.435
511,507
-0.08(-1.81%)
Aug 23, 2011
4.544
4.671
4.244
4.517
733,643
+0.04(+0.81%)
Aug 22, 2011
4.344
4.626
4.335
4.480
2,255,405
+0.33(+7.88%)
Aug 19, 2011
5.071
5.107
4.126
4.153
1,394,427
-1.02(-19.68%)
Aug 18, 2011
5.380
5.453
5.098
5.171
371,636
-0.22(-4.05%)
Aug 17, 2011
5.743
5.807
5.362
5.389
536,811
-0.52(-8.77%)
Aug 16, 2011
5.634
6.361
5.553
5.907
631,435
+0.11(+1.88%)
Aug 15, 2011
5.862
6.134
5.725
5.798
362,556
-0.03(-0.47%)
Aug 12, 2011
6.243
6.243
5.589
5.825
433,013
+0.31(+5.60%)
Aug 11, 2011
5.362
5.743
5.348
5.516
900,455
+0.22(+4.12%)
Aug 10, 2011
5.816
5.816
5.007
5.298
1,293,840
-0.45(-7.90%)
Aug 09, 2011
5.680
5.898
5.489
5.752
684,661
+0.26(+4.80%)
Aug 08, 2011
4.926
5.698
4.926
5.489
2,092,832
+0.25(+4.86%)
Aug 05, 2011
5.453
5.634
5.044
5.234
640,010
-0.20(-3.68%)
Aug 04, 2011
6.489
6.552
5.434
5.434
1,583,823
-0.29(-5.08%)
Aug 03, 2011
5.725
6.198
5.480
5.725
572,270
+0.03(+0.48%)
Aug 02, 2011
6.225
6.352
5.689
5.698
834,070
-0.55(-8.73%)
Aug 01, 2011
6.498
6.561
6.007
6.243
666,663
-0.09(-1.43%)
Jul 29, 2011
6.361
6.943
6.298
6.334
1,308,427
-0.02(-0.29%)
Jul 28, 2011
6.816
6.816
6.316
6.352
1,164,985
-0.50(-7.29%)
Jul 27, 2011
7.134
7.334
6.816
6.852
913,420
-0.28(-3.95%)
Jul 26, 2011
7.688
7.988
7.125
7.134
2,449,767
-0.70(-8.93%)
Jul 25, 2011
8.815
8.815
7.361
7.834
3,178,781
-1.76(-18.37%)
Jul 22, 2011
9.915
10.08
9.542
9.597
302,034
-0.55(-5.46%)
Jul 21, 2011
10.32
10.32
9.960
10.15
397,997
-0.17(-1.67%)
Jul 20, 2011
9.542
10.49
9.542
10.32
767,026
+0.91(+9.65%)
Jul 19, 2011
9.887
9.906
9.324
9.415
234,020
-0.39(-3.99%)
Jul 18, 2011
9.324
9.951
9.142
9.806
422,501
+0.35(+3.75%)
Jul 15, 2011
9.242
9.451
9.197
9.451
678,860
+0.23(+2.46%)
Jul 14, 2011
8.951
9.224
8.951
9.224
654,815
+0.23(+2.53%)
Jul 13, 2011
9.242
9.324
8.951
8.997
366,822
+0.05(+0.61%)
Jul 12, 2011
9.088
9.224
8.870
8.942
265,294
-0.10(-1.11%)
Jul 11, 2011
9.215
9.406
8.906
9.042
317,519
-0.35(-3.77%)
Jul 08, 2011
8.624
9.406
8.424
9.397
256,141
+0.85(+10.00%)
Jul 07, 2011
8.406
8.742
8.233
8.542
226,209
+0.16(+1.95%)
Jul 06, 2011
8.561
8.742
8.270
8.379
261,215
-0.17(-2.02%)
Jul 05, 2011
8.179
8.770
7.979
8.551
449,753
+0.32(+3.86%)
Jul 01, 2011
8.197
8.615
8.179
8.233
586,054
-0.24(-2.79%)
Jun 30, 2011
9.024
9.169
8.424
8.470
440,499
-0.58(-6.43%)
Jun 29, 2011
8.879
9.051
8.815
9.051
347,764
+0.10(+1.12%)
Jun 28, 2011
9.015
9.288
8.860
8.951
464,693
-0.15(-1.60%)
Jun 27, 2011
9.360
9.497
9.033
9.097
274,550
-0.35(-3.75%)
Jun 24, 2011
9.269
9.542
9.033
9.451
774,083
+0.48(+5.37%)
Jun 23, 2011
9.451
9.451
8.679
8.970
973,054
+0.15(+1.75%)
Jun 22, 2011
8.579
8.860
8.515
8.815
319,705
+0.16(+1.89%)
Jun 21, 2011
8.924
9.015
8.488
8.651
764,670
-0.12(-1.35%)
Jun 20, 2011
8.688
8.997
8.679
8.770
581,725
-0.15(-1.73%)
Jun 17, 2011
9.179
9.515
8.691
8.924
884,081
-0.12(-1.31%)
Jun 16, 2011
9.497
9.596
8.833
9.042
1,055,713
-0.75(-7.70%)
Jun 15, 2011
8.642
10.27
8.379
9.796
2,016,035
+0.99(+11.25%)
Jun 14, 2011
7.861
8.888
7.725
8.806
1,434,364
+0.90(+11.38%)
Jun 13, 2011
7.552
7.997
7.397
7.906
515,025
+0.30(+3.94%)
Jun 10, 2011
9.124
9.124
7.279
7.606
1,125,954
-0.03(-0.36%)
Jun 09, 2011
7.652
7.888
7.170
7.634
1,719,645
+0.67(+9.66%)
Jun 08, 2011
7.197
7.270
6.898
6.961
694,892
-0.25(-3.40%)
Jun 07, 2011
7.270
7.434
7.043
7.207
908,034
+0.07(+1.02%)
Jun 06, 2011
7.734
8.551
7.088
7.134
637,290
-0.75(-9.56%)
Jun 03, 2011
8.179
8.179
7.743
7.888
1,037,891
+0.72(+10.01%)
May 24, 2011
7.988
8.070
6.979
7.170
3,207,613
-0.75(-9.52%)
May 23, 2011
8.797
8.797
7.906
7.924
853,938
-1.03(-11.47%)
May 20, 2011
8.997
9.106
8.688
8.951
601,170
-0.12(-1.30%)
May 19, 2011
9.288
9.288
8.933
9.069
329,094
-0.15(-1.58%)
May 18, 2011
9.024
9.342
9.024
9.215
728,871
+0.15(+1.60%)
May 17, 2011
9.069
9.224
8.960
9.069
761,844
-0.07(-0.80%)
May 16, 2011
9.606
9.660
9.097
9.142
278,009
-0.54(-5.54%)
May 13, 2011
9.606
9.860
9.515
9.678
295,941
+0.02(+0.19%)
May 12, 2011
9.924
10.11
9.442
9.660
368,574
-0.29(-2.92%)
May 11, 2011
10.04
10.44
9.942
9.951
630,401
-0.25(-2.49%)
May 10, 2011
11.13
11.31
9.138
10.21
1,658,495
-0.45(-4.26%)
May 09, 2011
10.30
10.70
10.11
10.66
904,185
+0.36(+3.53%)
May 06, 2011
8.197
10.31
8.015
10.30
1,042,921
+0.75(+7.90%)
May 05, 2011
9.924
10.04
9.433
9.542
874,882
-0.49(-4.89%)
May 04, 2011
10.41
10.41
9.996
10.03
329,334
-0.33(-3.16%)
May 03, 2011
10.73
10.73
10.25
10.36
619,611
-0.43(-3.96%)
May 02, 2011
10.88
11.15
10.75
10.79
197,892
-0.13(-1.17%)
Apr 29, 2011
10.91
11.01
10.74
10.91
410,508
+0.03(+0.25%)
Apr 28, 2011
11.38
11.45
10.69
10.89
754,518
-0.49(-4.31%)
Apr 27, 2011
12.22
12.22
11.35
11.38
380,607
-0.75(-6.22%)
Apr 26, 2011
12.44
12.59
12.10
12.13
190,156
-0.31(-2.48%)
Apr 25, 2011
12.58
12.67
12.37
12.44
160,705
-0.17(-1.37%)
Apr 21, 2011
12.27
12.80
12.03
12.61
632,433
+0.95(+8.10%)
Apr 20, 2011
11.56
11.84
11.37
11.67
316,136
+0.39(+3.47%)
Apr 19, 2011
10.91
11.38
10.81
11.28
374,934
+0.39(+3.59%)
Apr 18, 2011
10.45
10.94
10.22
10.89
948,138
+0.32(+3.01%)
Apr 15, 2011
11.55
11.55
10.45
10.57
751,241
-1.01(-8.71%)
Apr 14, 2011
11.80
11.88
11.35
11.58
285,290
-0.33(-2.75%)
Apr 13, 2011
11.86
12.06
11.81
11.90
181,168
+0.09(+0.77%)
Apr 12, 2011
11.98
12.01
11.59
11.81
429,424
-0.27(-2.26%)
Apr 11, 2011
12.15
12.45
11.83
12.09
297,124
-0.14(-1.12%)
Apr 08, 2011
12.44
12.59
12.16
12.22
194,435
-0.20(-1.61%)
Apr 07, 2011
12.48
12.58
12.33
12.42
137,364
-0.07(-0.58%)
Apr 06, 2011
12.31
12.59
12.28
12.50
142,796
+0.20(+1.63%)
Apr 05, 2011
12.28
12.41
12.24
12.30
56,549
-0.02(-0.15%)
Apr 04, 2011
12.88
13.10
12.27
12.31
288,711
-0.28(-2.24%)
Apr 01, 2011
12.20
12.68
12.20
12.60
349,796
+0.51(+4.21%)
Mar 31, 2011
11.82
12.09
11.82
12.09
100,091
+0.17(+1.45%)
Mar 30, 2011
11.90
12.02
11.77
11.91
238,184
+0.03(+0.23%)
Mar 29, 2011
11.85
12.02
11.81
11.89
79,639
+0.05(+0.46%)
Mar 28, 2011
12.03
12.04
11.80
11.83
161,158
-0.16(-1.36%)
Mar 25, 2011
11.51
12.06
11.47
12.00
635,980
+0.50(+4.35%)
Mar 24, 2011
11.68
11.69
11.42
11.50
147,733
-0.14(-1.17%)
Mar 23, 2011
11.51
11.78
11.40
11.63
274,177
+0.13(+1.11%)
Mar 22, 2011
11.07
11.59
11.07
11.51
475,256
+0.43(+3.86%)
Mar 21, 2011
11.19
11.27
10.94
11.08
230,545
+0.09(+0.83%)
Mar 18, 2011
10.93
11.13
10.80
10.99
528,865
+0.05(+0.42%)
Mar 17, 2011
11.18
11.18
10.51
10.94
786,994
-0.15(-1.39%)
Mar 16, 2011
12.00
12.00
10.98
11.10
1,433,720
-0.74(-6.22%)
Mar 15, 2011
12.07
12.20
11.57
11.83
773,823
-0.42(-3.41%)
Mar 14, 2011
13.23
13.23
12.19
12.25
686,079
-1.09(-8.17%)
Mar 11, 2011
13.21
13.55
13.16
13.34
257,333
+0.06(+0.48%)
Mar 10, 2011
13.31
13.47
13.13
13.28
200,117
-0.15(-1.15%)
Mar 09, 2011
13.58
13.80
13.34
13.43
112,749
-0.18(-1.33%)
Mar 08, 2011
13.20
13.70
13.16
13.61
166,172
+0.48(+3.67%)
Mar 07, 2011
13.17
13.20
12.94
13.13
91,383
+0.04(+0.28%)
Mar 04, 2011
13.09
13.14
13.00
13.10
112,639
+0.04(+0.28%)
Mar 03, 2011
13.05
13.13
12.81
13.06
273,378
+0.12(+0.91%)
Mar 02, 2011
13.48
13.48
12.70
12.94
543,176
-0.51(-3.78%)
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.