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
Liveperson Inc
(NQ:
LPSN
)
0.6001
+0.0183 (+3.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2008
3.400
3.550
3.400
3.410
251,565
-0.04(-1.16%)
Feb 28, 2008
3.510
3.520
3.410
3.450
103,699
-0.07(-1.99%)
Feb 27, 2008
3.360
3.580
3.360
3.520
111,136
+0.14(+4.14%)
Feb 26, 2008
3.450
3.550
3.360
3.380
227,653
-0.12(-3.43%)
Feb 25, 2008
3.440
3.520
3.440
3.500
138,558
+0.05(+1.45%)
Feb 22, 2008
3.450
3.490
3.420
3.450
214,394
+0.01(+0.29%)
Feb 21, 2008
3.550
3.550
3.410
3.440
73,498
-0.06(-1.71%)
Feb 20, 2008
3.430
3.540
3.400
3.500
59,908
+0.05(+1.45%)
Feb 19, 2008
3.540
3.610
3.360
3.450
153,075
-0.04(-1.15%)
Feb 18, 2008
3.510
3.600
3.420
3.490
190,062
+0.00(+0.00%)
Feb 15, 2008
3.510
3.600
3.420
3.490
190,062
-0.04(-1.13%)
Feb 14, 2008
3.860
3.880
3.330
3.530
1,869,619
-0.27(-7.11%)
Feb 13, 2008
3.830
3.870
3.610
3.800
247,056
-0.01(-0.26%)
Feb 12, 2008
3.580
3.930
3.580
3.810
116,592
+0.25(+7.02%)
Feb 11, 2008
3.620
3.700
3.560
3.560
150,139
-0.08(-2.20%)
Feb 08, 2008
3.840
3.880
3.600
3.640
215,025
-0.20(-5.21%)
Feb 07, 2008
3.770
3.990
3.750
3.840
85,704
+0.04(+1.05%)
Feb 06, 2008
3.890
3.930
3.770
3.800
142,000
-0.05(-1.30%)
Feb 05, 2008
3.930
4.000
3.830
3.850
190,865
-0.15(-3.75%)
Feb 04, 2008
4.170
4.270
4.000
4.000
210,028
-0.14(-3.38%)
Feb 01, 2008
3.850
4.140
3.850
4.140
489,899
+0.24(+6.15%)
Jan 31, 2008
3.800
4.050
3.770
3.900
148,711
+0.05(+1.30%)
Jan 30, 2008
3.930
4.050
3.830
3.850
162,017
-0.10(-2.53%)
Jan 29, 2008
4.040
4.040
3.830
3.950
158,387
-0.09(-2.23%)
Jan 28, 2008
3.950
4.210
3.910
4.040
168,922
+0.07(+1.76%)
Jan 25, 2008
3.980
4.230
3.900
3.970
213,978
+0.05(+1.28%)
Jan 24, 2008
4.060
4.340
3.880
3.920
456,997
-0.15(-3.69%)
Jan 23, 2008
4.100
4.700
3.780
4.070
687,197
-0.09(-2.16%)
Jan 22, 2008
4.140
4.300
4.140
4.160
159,173
-0.14(-3.26%)
Jan 21, 2008
4.330
4.370
4.270
4.300
326,535
+0.00(+0.00%)
Jan 18, 2008
4.330
4.370
4.270
4.300
326,535
-0.07(-1.60%)
Jan 17, 2008
4.480
4.490
4.320
4.370
138,365
-0.09(-2.02%)
Jan 16, 2008
4.480
4.530
4.210
4.460
156,193
-0.04(-0.89%)
Jan 15, 2008
4.420
4.550
4.370
4.500
133,190
+0.00(+0.00%)
Jan 14, 2008
4.510
4.570
4.470
4.500
251,494
+0.02(+0.45%)
Jan 11, 2008
4.540
4.800
4.370
4.480
338,495
-0.14(-3.03%)
Jan 10, 2008
4.700
4.790
4.570
4.620
108,041
-0.14(-2.94%)
Jan 09, 2008
4.640
4.800
4.430
4.760
191,904
+0.14(+3.03%)
Jan 08, 2008
4.870
4.970
4.600
4.620
127,470
-0.25(-5.13%)
Jan 07, 2008
4.800
4.900
4.500
4.870
184,311
+0.10(+2.10%)
Jan 04, 2008
5.050
5.200
4.640
4.770
255,961
-0.30(-5.92%)
Jan 03, 2008
5.160
5.290
5.050
5.070
89,702
-0.09(-1.74%)
Jan 02, 2008
5.300
5.530
5.160
5.160
164,845
-0.18(-3.37%)
Jan 01, 2008
5.280
5.420
5.050
5.340
192,200
+0.00(+0.00%)
Dec 31, 2007
5.280
5.420
5.050
5.340
192,200
+0.06(+1.14%)
Dec 28, 2007
5.450
5.600
5.260
5.280
72,846
-0.11(-2.04%)
Dec 27, 2007
5.650
5.650
5.370
5.390
112,429
-0.27(-4.77%)
Dec 26, 2007
5.560
5.660
5.480
5.660
111,972
+0.07(+1.25%)
Dec 24, 2007
5.700
5.720
5.570
5.590
57,523
-0.11(-1.93%)
Dec 21, 2007
5.680
5.750
5.580
5.700
352,627
+0.11(+1.97%)
Dec 20, 2007
5.650
5.650
5.360
5.590
96,982
+0.00(+0.00%)
Dec 19, 2007
5.370
5.630
5.350
5.590
168,886
+0.23(+4.29%)
Dec 18, 2007
5.130
5.410
5.100
5.360
201,215
+0.30(+5.93%)
Dec 17, 2007
5.220
5.240
5.050
5.060
113,393
-0.18(-3.44%)
Dec 14, 2007
5.260
5.350
5.220
5.240
98,597
-0.09(-1.69%)
Dec 13, 2007
5.290
5.350
5.150
5.330
98,909
+0.00(+0.00%)
Dec 12, 2007
5.410
5.490
5.210
5.330
99,614
+0.09(+1.72%)
Dec 11, 2007
5.330
5.630
5.210
5.240
162,531
-0.09(-1.69%)
Dec 10, 2007
5.350
5.390
5.210
5.330
137,542
-0.03(-0.56%)
Dec 07, 2007
5.390
5.450
5.220
5.360
105,125
+0.00(+0.00%)
Dec 06, 2007
5.350
5.360
5.260
5.360
122,065
+0.02(+0.37%)
Dec 05, 2007
5.130
5.450
5.080
5.340
155,089
+0.34(+6.80%)
Dec 04, 2007
5.210
5.210
5.000
5.000
133,069
-0.27(-5.12%)
Dec 03, 2007
5.040
5.310
5.040
5.270
254,916
+0.27(+5.40%)
Nov 30, 2007
5.330
5.390
5.000
5.000
413,308
-0.27(-5.12%)
Nov 29, 2007
5.640
5.640
5.170
5.270
201,656
-0.35(-6.23%)
Nov 28, 2007
5.600
5.630
5.420
5.620
185,815
+0.13(+2.37%)
Nov 27, 2007
4.950
5.510
4.950
5.490
367,525
+0.60(+12.27%)
Nov 26, 2007
5.290
5.320
4.840
4.890
272,911
-0.38(-7.21%)
Nov 23, 2007
5.280
5.350
5.180
5.270
190,271
+0.04(+0.76%)
Nov 21, 2007
5.220
5.320
5.030
5.230
211,642
-0.03(-0.57%)
Nov 20, 2007
5.550
5.550
5.150
5.260
251,568
-0.30(-5.40%)
Nov 19, 2007
5.660
5.700
5.500
5.560
191,959
-0.17(-2.97%)
Nov 16, 2007
5.730
5.770
5.550
5.730
243,193
+0.01(+0.17%)
Nov 15, 2007
5.840
5.910
5.630
5.720
288,851
-0.20(-3.38%)
Nov 14, 2007
5.910
5.980
5.790
5.920
174,378
+0.05(+0.85%)
Nov 13, 2007
5.600
5.880
5.540
5.870
243,849
+0.27(+4.82%)
Nov 12, 2007
5.620
6.070
5.550
5.600
341,719
-0.11(-1.93%)
Nov 09, 2007
5.680
5.770
5.500
5.710
356,310
-0.04(-0.70%)
Nov 08, 2007
5.810
5.950
5.670
5.750
139,224
-0.01(-0.17%)
Nov 07, 2007
5.740
5.810
5.640
5.760
290,477
-0.07(-1.20%)
Nov 06, 2007
5.820
5.840
5.660
5.830
321,791
+0.02(+0.34%)
Nov 05, 2007
6.020
6.080
5.670
5.810
419,001
-0.34(-5.53%)
Nov 02, 2007
5.650
6.200
5.600
6.150
793,496
+0.62(+11.21%)
Nov 01, 2007
5.750
5.880
5.510
5.530
281,586
-0.21(-3.66%)
Oct 31, 2007
5.820
6.010
5.570
5.740
390,256
-0.03(-0.52%)
Oct 30, 2007
6.160
6.260
5.730
5.770
317,911
-0.41(-6.63%)
Oct 29, 2007
6.380
6.380
6.150
6.180
82,386
-0.10(-1.59%)
Oct 26, 2007
6.090
6.350
6.090
6.280
168,290
+0.28(+4.67%)
Oct 25, 2007
6.090
6.170
5.970
6.000
137,470
-0.06(-0.99%)
Oct 24, 2007
6.140
6.210
6.000
6.060
237,177
-0.15(-2.42%)
Oct 23, 2007
6.150
6.310
6.090
6.210
95,609
+0.13(+2.14%)
Oct 22, 2007
6.080
6.150
5.880
6.080
152,700
-0.05(-0.82%)
Oct 19, 2007
6.360
6.434
6.110
6.130
195,935
-0.23(-3.62%)
Oct 18, 2007
6.380
6.380
6.260
6.360
105,734
-0.03(-0.47%)
Oct 17, 2007
6.400
6.415
6.280
6.390
119,766
+0.02(+0.31%)
Oct 16, 2007
6.360
6.410
6.310
6.370
145,837
+0.01(+0.16%)
Oct 15, 2007
6.440
6.450
6.260
6.360
164,282
-0.04(-0.63%)
Oct 12, 2007
6.290
6.420
6.270
6.400
45,607
+0.10(+1.59%)
Oct 11, 2007
6.360
6.440
6.250
6.300
242,297
-0.04(-0.63%)
Oct 10, 2007
6.680
6.680
6.300
6.340
1,085,312
-0.33(-4.95%)
Oct 09, 2007
6.800
6.800
6.500
6.670
186,189
-0.10(-1.48%)
Oct 08, 2007
6.750
6.800
6.700
6.770
117,383
-0.01(-0.15%)
Oct 05, 2007
6.620
6.890
6.584
6.780
153,655
+0.22(+3.35%)
Oct 04, 2007
6.660
6.760
6.460
6.560
231,430
-0.10(-1.50%)
Oct 03, 2007
6.390
6.670
6.260
6.660
326,544
+0.21(+3.26%)
Oct 02, 2007
6.460
6.580
6.340
6.450
168,366
+0.01(+0.16%)
Oct 01, 2007
6.170
6.500
6.120
6.440
178,695
+0.28(+4.55%)
Sep 28, 2007
6.380
6.470
6.140
6.160
198,067
-0.20(-3.14%)
Sep 27, 2007
6.250
6.430
6.070
6.360
144,895
+0.13(+2.09%)
Sep 26, 2007
5.900
6.250
5.890
6.230
235,993
+0.34(+5.77%)
Sep 25, 2007
5.830
5.960
5.760
5.890
93,602
+0.01(+0.17%)
Sep 24, 2007
5.910
5.940
5.620
5.880
91,652
-0.01(-0.17%)
Sep 21, 2007
5.950
5.980
5.850
5.890
261,559
+0.00(+0.00%)
Sep 20, 2007
5.890
5.960
5.840
5.890
95,814
+0.00(+0.00%)
Sep 19, 2007
5.750
5.950
5.720
5.890
230,750
+0.21(+3.70%)
Sep 18, 2007
5.620
5.750
5.530
5.680
293,692
+0.10(+1.79%)
Sep 17, 2007
5.630
5.650
5.550
5.580
123,013
-0.02(-0.36%)
Sep 14, 2007
5.610
5.700
5.580
5.600
181,693
-0.05(-0.88%)
Sep 13, 2007
5.640
5.800
5.510
5.650
107,940
-0.01(-0.18%)
Sep 12, 2007
5.760
5.790
5.640
5.660
57,860
-0.12(-2.08%)
Sep 11, 2007
5.600
5.850
5.570
5.780
107,545
+0.20(+3.58%)
Sep 10, 2007
5.670
5.770
5.470
5.580
79,498
-0.05(-0.89%)
Sep 07, 2007
5.960
5.960
5.630
5.630
143,320
-0.38(-6.32%)
Sep 06, 2007
5.860
6.100
5.850
6.010
406,910
+0.18(+3.09%)
Sep 05, 2007
5.750
5.900
5.680
5.830
112,225
+0.04(+0.69%)
Sep 04, 2007
5.750
5.900
5.750
5.790
126,308
+0.03(+0.52%)
Aug 31, 2007
5.900
5.990
5.760
5.760
109,958
-0.14(-2.37%)
Aug 30, 2007
5.650
5.950
5.650
5.900
398,074
+0.20(+3.51%)
Aug 29, 2007
5.620
5.800
5.510
5.700
195,991
+0.06(+1.06%)
Aug 28, 2007
5.510
5.650
5.510
5.640
274,766
+0.09(+1.62%)
Aug 27, 2007
5.520
5.570
5.390
5.550
226,045
+0.05(+0.91%)
Aug 24, 2007
5.490
5.560
5.250
5.500
96,927
+0.00(+0.00%)
Aug 23, 2007
5.500
5.530
5.390
5.500
183,780
+0.02(+0.36%)
Aug 22, 2007
5.490
5.500
5.420
5.480
81,980
+0.03(+0.55%)
Aug 21, 2007
5.470
5.520
5.400
5.450
97,215
+0.00(+0.00%)
Aug 20, 2007
5.550
5.570
5.390
5.450
188,833
-0.06(-1.09%)
Aug 17, 2007
5.520
5.550
5.230
5.510
307,371
+0.20(+3.77%)
Aug 16, 2007
5.000
5.310
4.960
5.310
276,499
+0.28(+5.57%)
Aug 15, 2007
5.040
5.240
4.980
5.030
208,717
+0.02(+0.40%)
Aug 14, 2007
5.390
5.480
4.980
5.010
525,511
-0.40(-7.39%)
Aug 13, 2007
5.770
5.820
5.270
5.410
499,584
-0.30(-5.25%)
Aug 10, 2007
5.950
6.180
5.600
5.710
602,248
-0.26(-4.36%)
Aug 09, 2007
5.820
6.280
5.820
5.970
996,791
+0.09(+1.53%)
Aug 08, 2007
5.300
6.010
5.290
5.880
795,156
+0.61(+11.57%)
Aug 07, 2007
5.060
5.290
5.010
5.270
838,469
+0.19(+3.74%)
Aug 06, 2007
5.250
5.250
4.670
5.080
1,175,787
-0.12(-2.31%)
Aug 03, 2007
5.190
5.750
4.980
5.200
1,628,149
-0.74(-12.46%)
Aug 02, 2007
5.610
5.980
5.600
5.940
789,464
+0.34(+6.07%)
Aug 01, 2007
5.200
5.640
5.200
5.600
519,344
+0.36(+6.87%)
Jul 31, 2007
5.020
5.400
5.020
5.240
452,278
+0.28(+5.65%)
Jul 30, 2007
5.070
5.180
4.800
4.960
338,819
-0.11(-2.17%)
Jul 27, 2007
5.020
5.140
4.870
5.070
646,383
+0.02(+0.40%)
Jul 26, 2007
5.330
5.340
4.990
5.050
395,437
-0.31(-5.78%)
Jul 25, 2007
5.370
5.420
5.300
5.360
507,549
+0.03(+0.56%)
Jul 24, 2007
5.500
5.570
5.310
5.330
573,586
-0.22(-3.96%)
Jul 23, 2007
5.500
5.660
5.450
5.550
178,314
+0.06(+1.09%)
Jul 20, 2007
5.500
5.520
5.350
5.490
196,921
-0.02(-0.36%)
Jul 19, 2007
5.420
5.550
5.410
5.510
155,782
+0.13(+2.42%)
Jul 18, 2007
5.460
5.580
5.330
5.380
122,360
-0.13(-2.36%)
Jul 17, 2007
5.620
5.690
5.460
5.510
189,451
-0.11(-1.96%)
Jul 16, 2007
5.650
5.670
5.600
5.620
142,784
-0.02(-0.35%)
Jul 13, 2007
5.650
5.700
5.590
5.640
80,900
+0.01(+0.18%)
Jul 12, 2007
5.500
5.680
5.440
5.630
307,224
+0.17(+3.11%)
Jul 11, 2007
5.430
5.540
5.430
5.460
278,291
+0.00(+0.00%)
Jul 10, 2007
5.500
5.600
5.430
5.460
351,331
-0.05(-0.91%)
Jul 09, 2007
5.550
5.610
5.450
5.510
222,022
-0.06(-1.08%)
Jul 06, 2007
5.410
5.680
5.390
5.570
320,132
+0.14(+2.58%)
Jul 05, 2007
5.430
5.490
5.370
5.430
442,083
+0.02(+0.37%)
Jul 03, 2007
5.440
5.440
5.310
5.410
171,702
+0.00(+0.00%)
Jul 02, 2007
5.330
5.470
5.320
5.410
477,080
+0.06(+1.12%)
Jun 29, 2007
5.390
5.730
5.310
5.350
745,013
-0.02(-0.37%)
Jun 28, 2007
5.120
5.490
5.110
5.370
1,326,016
+0.27(+5.29%)
Jun 27, 2007
5.300
5.320
5.060
5.100
1,901,803
-0.30(-5.56%)
Jun 26, 2007
6.230
6.280
5.150
5.400
2,639,623
-0.80(-12.90%)
Jun 25, 2007
6.350
6.480
6.100
6.200
406,316
+0.19(+3.16%)
Jun 22, 2007
6.250
6.270
6.010
6.010
3,826,541
-0.24(-3.84%)
Jun 21, 2007
6.510
6.540
6.250
6.250
301,207
-0.27(-4.14%)
Jun 20, 2007
6.590
6.680
6.520
6.520
154,800
-0.04(-0.61%)
Jun 19, 2007
6.530
6.690
6.530
6.560
174,300
+0.01(+0.15%)
Jun 18, 2007
6.640
6.640
6.500
6.550
99,300
-0.06(-0.91%)
Jun 15, 2007
6.650
6.650
6.480
6.610
95,300
-0.02(-0.30%)
Jun 14, 2007
6.590
6.660
6.460
6.630
123,500
+0.04(+0.61%)
Jun 13, 2007
6.545
6.620
6.470
6.590
59,000
+0.05(+0.76%)
Jun 12, 2007
6.540
6.640
6.500
6.540
317,300
-0.06(-0.91%)
Jun 11, 2007
6.660
6.690
6.540
6.600
376,963
-0.11(-1.64%)
Jun 08, 2007
6.690
6.780
6.440
6.710
521,412
-0.01(-0.15%)
Jun 07, 2007
6.620
6.800
6.620
6.720
194,749
+0.04(+0.60%)
Jun 06, 2007
6.790
6.810
6.620
6.680
125,130
-0.11(-1.62%)
Jun 05, 2007
6.540
6.810
6.460
6.790
294,331
+0.26(+3.98%)
Jun 04, 2007
6.390
6.600
6.350
6.530
416,817
+0.30(+4.82%)
Jun 01, 2007
6.320
6.430
6.220
6.230
93,192
-0.08(-1.27%)
May 31, 2007
6.350
6.410
6.220
6.310
187,262
-0.05(-0.79%)
May 30, 2007
6.200
6.360
6.160
6.360
132,297
+0.16(+2.58%)
May 29, 2007
6.350
6.360
6.200
6.200
213,173
-0.17(-2.67%)
May 25, 2007
6.400
6.430
6.320
6.370
157,339
-0.03(-0.47%)
May 24, 2007
6.470
6.580
6.370
6.400
69,665
-0.10(-1.54%)
May 23, 2007
6.630
6.780
6.490
6.500
77,597
-0.10(-1.52%)
May 22, 2007
6.420
6.940
6.400
6.600
183,097
+0.15(+2.33%)
May 21, 2007
6.320
6.480
6.320
6.450
113,571
+0.13(+2.06%)
May 18, 2007
6.200
6.370
6.100
6.320
84,910
+0.18(+2.93%)
May 17, 2007
6.200
6.260
6.140
6.140
95,060
-0.10(-1.60%)
May 16, 2007
6.260
6.310
6.220
6.240
86,738
-0.03(-0.48%)
May 15, 2007
6.260
6.380
6.250
6.270
112,111
-0.02(-0.32%)
May 14, 2007
6.500
6.520
6.260
6.290
101,078
-0.23(-3.53%)
May 11, 2007
6.680
6.740
6.336
6.520
194,430
-0.22(-3.26%)
May 10, 2007
6.750
6.750
6.580
6.740
525,633
-0.04(-0.66%)
May 09, 2007
6.570
6.870
6.570
6.785
202,386
+0.19(+2.80%)
May 08, 2007
6.570
6.690
6.550
6.600
364,833
-0.03(-0.45%)
May 07, 2007
6.580
6.680
6.570
6.630
384,252
+0.06(+0.91%)
May 04, 2007
6.510
6.630
6.510
6.570
521,252
+0.06(+0.92%)
May 03, 2007
6.740
6.790
6.340
6.510
481,494
-0.24(-3.48%)
May 02, 2007
6.760
6.800
6.400
6.745
1,539,048
-0.10(-1.53%)
May 01, 2007
6.970
7.015
6.350
6.850
502,020
-0.15(-2.14%)
Apr 30, 2007
7.020
7.070
7.000
7.000
390,182
-0.05(-0.71%)
Apr 27, 2007
7.020
7.377
7.000
7.050
408,019
+0.04(+0.57%)
Apr 26, 2007
7.290
7.290
6.990
7.010
741,275
-0.31(-4.23%)
Apr 25, 2007
7.400
7.470
7.280
7.320
252,913
-0.08(-1.08%)
Apr 24, 2007
7.550
7.630
7.340
7.400
168,308
-0.13(-1.73%)
Apr 23, 2007
7.340
7.630
7.340
7.530
210,039
+0.13(+1.76%)
Apr 20, 2007
7.490
7.490
7.290
7.400
129,882
-0.04(-0.54%)
Apr 19, 2007
7.400
7.490
7.250
7.440
237,044
+0.03(+0.40%)
Apr 18, 2007
7.340
7.460
7.300
7.410
83,558
+0.03(+0.41%)
Apr 17, 2007
7.460
7.470
7.250
7.380
155,957
-0.12(-1.60%)
Apr 16, 2007
7.350
7.550
7.250
7.500
92,895
+0.14(+1.90%)
Apr 13, 2007
7.410
7.430
7.160
7.360
102,150
-0.02(-0.27%)
Apr 12, 2007
7.310
7.400
7.250
7.380
203,780
+0.07(+0.96%)
Apr 11, 2007
7.340
7.400
7.250
7.310
174,337
+0.00(+0.00%)
Apr 10, 2007
7.440
7.440
7.250
7.310
323,480
-0.15(-2.01%)
Apr 09, 2007
7.290
7.490
7.240
7.460
604,367
+0.02(+0.27%)
Apr 05, 2007
7.530
7.630
7.380
7.440
997,583
-0.28(-3.63%)
Apr 04, 2007
7.210
7.770
7.210
7.720
692,601
-0.14(-1.78%)
Apr 03, 2007
7.750
7.910
7.670
7.860
382,524
+0.11(+1.42%)
Apr 02, 2007
7.920
7.930
7.690
7.750
322,233
-0.13(-1.65%)
Mar 30, 2007
7.750
7.920
7.600
7.880
373,500
+0.15(+1.94%)
Mar 29, 2007
7.580
7.730
7.570
7.730
416,045
+0.16(+2.11%)
Mar 28, 2007
7.470
7.590
7.290
7.570
326,734
+0.10(+1.34%)
Mar 27, 2007
7.400
7.630
7.350
7.470
585,440
+0.03(+0.40%)
Mar 26, 2007
7.380
7.450
7.280
7.440
428,635
+0.06(+0.81%)
Mar 23, 2007
7.380
7.410
7.300
7.380
383,083
+0.00(+0.00%)
Mar 22, 2007
7.320
7.410
7.300
7.380
213,588
+0.03(+0.41%)
Mar 21, 2007
7.310
7.400
7.250
7.350
297,073
+0.03(+0.41%)
Mar 20, 2007
6.740
7.358
6.690
7.320
617,874
+0.55(+8.12%)
Mar 19, 2007
6.610
6.770
6.500
6.770
76,746
+0.22(+3.36%)
Mar 16, 2007
6.790
6.800
6.550
6.550
162,908
-0.20(-2.96%)
Mar 15, 2007
6.720
6.880
6.450
6.750
153,978
+0.04(+0.60%)
Mar 14, 2007
6.690
6.720
6.500
6.710
111,127
+0.09(+1.36%)
Mar 13, 2007
6.800
6.800
6.531
6.620
144,011
-0.18(-2.65%)
Mar 12, 2007
6.590
6.960
6.400
6.800
386,171
+0.30(+4.62%)
Mar 09, 2007
6.570
6.590
6.320
6.500
567,419
-0.15(-2.26%)
Mar 08, 2007
6.660
6.960
6.630
6.650
678,330
-0.09(-1.34%)
Mar 07, 2007
6.400
6.780
6.250
6.740
833,190
+0.33(+5.15%)
Mar 06, 2007
5.900
6.410
5.898
6.410
778,819
+0.58(+9.95%)
Mar 05, 2007
5.800
5.890
5.740
5.830
934,545
+0.03(+0.52%)
Mar 02, 2007
5.800
5.836
5.750
5.800
173,576
+0.00(+0.00%)
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.