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
Aaon Inc
(NQ:
AAON
)
75.05
+0.12 (+0.16%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 29, 2008
2.869
2.930
2.857
2.885
400,140
-0.01(-0.24%)
Feb 28, 2008
2.958
2.979
2.876
2.892
484,602
-0.09(-3.10%)
Feb 27, 2008
3.056
3.080
2.947
2.984
230,599
-0.11(-3.50%)
Feb 26, 2008
3.010
3.100
2.958
3.093
256,715
+0.06(+1.84%)
Feb 25, 2008
2.939
3.056
2.939
3.037
150,504
+0.10(+3.45%)
Feb 22, 2008
2.977
2.989
2.909
2.935
376,451
-0.03(-1.06%)
Feb 21, 2008
3.058
3.084
2.951
2.967
207,820
-0.08(-2.69%)
Feb 20, 2008
2.993
3.058
2.970
3.049
235,985
+0.03(+1.16%)
Feb 19, 2008
2.960
3.073
2.960
3.014
265,621
+0.09(+3.23%)
Feb 18, 2008
2.975
3.052
2.916
2.920
978,024
+0.00(+0.00%)
Feb 15, 2008
2.975
3.052
2.916
2.920
978,024
-0.08(-2.57%)
Feb 14, 2008
3.150
3.150
2.932
2.996
1,238,541
-0.15(-4.67%)
Feb 13, 2008
3.089
3.147
3.016
3.143
1,018,318
+0.09(+2.98%)
Feb 12, 2008
3.091
3.108
3.019
3.052
162,106
-0.02(-0.68%)
Feb 11, 2008
3.094
3.100
2.998
3.073
189,527
-0.01(-0.45%)
Feb 08, 2008
3.267
3.267
3.040
3.087
302,194
-0.19(-5.71%)
Feb 07, 2008
3.079
3.302
3.068
3.274
780,066
+0.18(+5.94%)
Feb 06, 2008
2.989
3.115
2.989
3.091
336,014
+0.13(+4.43%)
Feb 05, 2008
3.045
3.224
2.946
2.960
433,377
-0.15(-4.94%)
Feb 04, 2008
3.265
3.265
2.996
3.113
373,103
-0.14(-4.40%)
Feb 01, 2008
3.124
3.262
3.066
3.257
393,312
+0.15(+4.72%)
Jan 31, 2008
2.879
3.166
2.867
3.110
532,605
+0.18(+6.08%)
Jan 30, 2008
3.009
3.089
2.920
2.932
292,510
-0.10(-3.34%)
Jan 29, 2008
3.066
3.066
2.916
3.033
166,931
-0.02(-0.63%)
Jan 28, 2008
2.961
3.091
2.923
3.052
320,275
+0.08(+2.64%)
Jan 25, 2008
2.975
3.086
2.909
2.974
510,266
+0.04(+1.37%)
Jan 24, 2008
3.143
3.178
2.916
2.934
533,017
-0.19(-5.94%)
Jan 23, 2008
2.874
3.182
2.820
3.119
549,712
+0.18(+6.19%)
Jan 22, 2008
2.713
3.005
2.689
2.937
490,926
+0.16(+5.86%)
Jan 21, 2008
2.857
2.918
2.752
2.775
554,154
+0.00(+0.00%)
Jan 18, 2008
2.857
2.918
2.752
2.775
554,154
-0.05(-1.73%)
Jan 17, 2008
2.974
3.030
2.813
2.823
380,320
-0.13(-4.55%)
Jan 16, 2008
2.946
3.051
2.913
2.958
607,834
-0.00(-0.06%)
Jan 15, 2008
3.009
3.091
2.907
2.960
278,940
-0.10(-3.20%)
Jan 14, 2008
3.080
3.080
2.972
3.058
343,764
+0.12(+4.17%)
Jan 11, 2008
3.105
3.124
2.893
2.935
574,404
-0.20(-6.41%)
Jan 10, 2008
3.122
3.220
3.063
3.136
359,715
-0.03(-0.94%)
Jan 09, 2008
3.051
3.197
3.017
3.166
415,668
+0.10(+3.31%)
Jan 08, 2008
3.208
3.323
3.059
3.065
494,286
-0.13(-4.05%)
Jan 07, 2008
3.100
3.278
3.073
3.194
437,921
+0.12(+3.75%)
Jan 04, 2008
3.113
3.222
3.056
3.079
601,424
-0.07(-2.17%)
Jan 03, 2008
3.281
3.321
3.147
3.147
626,241
-0.13(-4.10%)
Jan 02, 2008
3.463
3.482
3.252
3.281
418,793
-0.18(-5.25%)
Jan 01, 2008
3.521
3.606
3.433
3.463
0
+0.00(+0.00%)
Dec 31, 2007
3.521
3.606
3.433
3.463
545,643
-0.09(-2.51%)
Dec 28, 2007
3.582
3.683
3.419
3.552
256,320
+0.02(+0.44%)
Dec 27, 2007
3.683
3.723
3.515
3.536
367,265
-0.15(-4.12%)
Dec 26, 2007
3.798
3.807
3.664
3.688
488,482
-0.15(-3.87%)
Dec 24, 2007
3.687
3.837
3.498
3.837
263,761
+0.15(+4.08%)
Dec 21, 2007
3.563
3.687
3.531
3.687
893,345
+0.18(+5.18%)
Dec 20, 2007
3.498
3.517
3.390
3.505
457,060
+0.04(+1.16%)
Dec 19, 2007
3.494
3.503
3.430
3.465
591,065
-0.04(-1.05%)
Dec 18, 2007
3.424
3.517
3.386
3.501
366,263
+0.11(+3.30%)
Dec 17, 2007
3.250
3.515
3.250
3.390
787,277
+0.11(+3.47%)
Dec 14, 2007
3.362
3.362
3.274
3.276
392,076
-0.12(-3.60%)
Dec 13, 2007
3.346
3.402
3.288
3.398
340,147
+0.03(+0.93%)
Dec 12, 2007
3.390
3.391
3.309
3.367
575,136
+0.08(+2.50%)
Dec 11, 2007
3.346
3.388
3.285
3.285
583,344
-0.05(-1.47%)
Dec 10, 2007
3.353
3.398
3.252
3.334
746,200
-0.01(-0.26%)
Dec 07, 2007
3.459
3.459
3.278
3.342
707,269
-0.11(-3.14%)
Dec 06, 2007
3.302
3.451
3.283
3.451
685,743
+0.15(+4.44%)
Dec 05, 2007
3.241
3.339
3.224
3.304
575,073
+0.12(+3.67%)
Dec 04, 2007
3.239
3.290
3.171
3.187
671,228
-0.09(-2.72%)
Dec 03, 2007
3.325
3.337
3.267
3.276
233,278
-0.05(-1.47%)
Nov 30, 2007
3.320
3.390
3.311
3.325
566,150
+0.01(+0.42%)
Nov 29, 2007
3.311
3.332
3.232
3.311
518,777
-0.01(-0.32%)
Nov 28, 2007
3.245
3.321
3.203
3.321
660,187
+0.12(+3.71%)
Nov 27, 2007
3.127
3.311
3.030
3.203
1,151,801
+0.10(+3.15%)
Nov 26, 2007
3.278
3.363
3.100
3.105
716,300
-0.18(-5.43%)
Nov 23, 2007
3.196
3.328
3.183
3.283
201,466
+0.14(+4.39%)
Nov 21, 2007
3.138
3.302
3.138
3.145
715,688
-0.03(-0.83%)
Nov 20, 2007
3.138
3.185
3.086
3.171
801,037
+0.03(+1.06%)
Nov 19, 2007
3.176
3.316
3.084
3.138
496,043
-0.06(-1.91%)
Nov 16, 2007
3.199
3.246
3.145
3.199
729,459
+0.02(+0.49%)
Nov 15, 2007
3.234
3.245
3.176
3.183
574,598
-0.05(-1.62%)
Nov 14, 2007
3.265
3.265
3.180
3.236
835,584
-0.00(-0.11%)
Nov 13, 2007
3.231
3.276
3.164
3.239
1,339,955
+0.05(+1.42%)
Nov 12, 2007
3.119
3.295
3.068
3.194
640,802
+0.08(+2.70%)
Nov 09, 2007
2.979
3.147
2.979
3.110
743,464
+0.08(+2.77%)
Nov 08, 2007
2.942
3.089
2.942
3.026
716,443
+0.10(+3.59%)
Nov 07, 2007
2.935
2.996
2.796
2.921
939,614
-0.12(-4.02%)
Nov 06, 2007
2.890
3.051
2.885
3.044
303,436
+0.14(+4.94%)
Nov 05, 2007
2.977
3.026
2.885
2.900
302,852
-0.12(-3.88%)
Nov 02, 2007
2.993
3.026
2.923
3.017
563,895
+0.04(+1.47%)
Nov 01, 2007
3.147
3.168
2.970
2.974
697,894
-0.22(-6.79%)
Oct 31, 2007
3.106
3.206
3.080
3.190
285,556
+0.10(+3.34%)
Oct 30, 2007
3.113
3.113
3.058
3.087
393,163
-0.02(-0.79%)
Oct 29, 2007
3.145
3.217
3.098
3.112
256,727
+0.00(+0.11%)
Oct 26, 2007
2.970
3.152
2.940
3.108
572,526
+0.18(+6.21%)
Oct 25, 2007
2.974
3.061
2.927
2.927
628,376
-0.05(-1.59%)
Oct 24, 2007
2.970
2.991
2.892
2.974
364,283
+0.00(+0.06%)
Oct 23, 2007
2.960
3.009
2.925
2.972
840,432
+0.03(+1.01%)
Oct 22, 2007
2.998
3.072
2.892
2.942
1,098,338
-0.09(-3.11%)
Oct 19, 2007
3.112
3.176
3.028
3.037
537,167
-0.13(-4.24%)
Oct 18, 2007
3.309
3.320
3.126
3.171
857,676
-0.15(-4.57%)
Oct 17, 2007
3.451
3.454
3.246
3.323
330,754
-0.09(-2.71%)
Oct 16, 2007
3.472
3.472
3.367
3.416
298,812
-0.06(-1.76%)
Oct 15, 2007
3.538
3.538
3.410
3.477
253,047
-0.06(-1.73%)
Oct 12, 2007
3.507
3.564
3.487
3.538
82,086
+0.03(+0.85%)
Oct 11, 2007
3.615
3.629
3.482
3.508
381,665
-0.08(-2.29%)
Oct 10, 2007
3.627
3.627
3.557
3.590
238,921
-0.04(-1.15%)
Oct 09, 2007
3.599
3.660
3.528
3.632
448,601
+0.06(+1.56%)
Oct 08, 2007
3.597
3.645
3.547
3.576
194,587
-0.04(-1.16%)
Oct 05, 2007
3.618
3.669
3.566
3.618
434,613
+0.02(+0.68%)
Oct 04, 2007
3.524
3.601
3.509
3.594
232,167
+0.08(+2.19%)
Oct 03, 2007
3.556
3.594
3.503
3.517
331,510
-0.05(-1.47%)
Oct 02, 2007
3.494
3.587
3.480
3.570
772,889
+0.08(+2.15%)
Oct 01, 2007
3.440
3.503
3.418
3.494
308,902
+0.05(+1.37%)
Sep 28, 2007
3.514
3.564
3.421
3.447
262,210
-0.08(-2.18%)
Sep 27, 2007
3.563
3.594
3.479
3.524
340,862
-0.02(-0.44%)
Sep 26, 2007
3.451
3.599
3.424
3.540
408,039
+0.12(+3.47%)
Sep 25, 2007
3.563
3.596
3.407
3.421
249,778
-0.16(-4.49%)
Sep 24, 2007
3.648
3.727
3.529
3.582
382,460
-0.07(-2.01%)
Sep 21, 2007
3.652
3.715
3.629
3.655
592,415
+0.03(+0.97%)
Sep 20, 2007
3.587
3.643
3.533
3.620
385,677
-0.01(-0.34%)
Sep 19, 2007
3.570
3.704
3.500
3.632
457,982
+0.06(+1.66%)
Sep 18, 2007
3.307
3.578
3.238
3.573
406,436
+0.28(+8.55%)
Sep 17, 2007
3.274
3.367
3.222
3.292
488,694
+0.04(+1.24%)
Sep 14, 2007
3.320
3.320
3.215
3.252
515,509
-0.11(-3.37%)
Sep 13, 2007
3.421
3.449
3.321
3.365
292,190
-0.03(-0.93%)
Sep 12, 2007
3.412
3.470
3.390
3.397
267,985
-0.03(-0.92%)
Sep 11, 2007
3.410
3.433
3.386
3.428
267,596
+0.03(+0.82%)
Sep 10, 2007
3.550
3.559
3.335
3.400
572,326
-0.13(-3.71%)
Sep 07, 2007
3.559
3.578
3.498
3.531
327,063
-0.08(-2.32%)
Sep 06, 2007
3.634
3.680
3.582
3.615
281,687
+0.00(+0.00%)
Sep 05, 2007
3.879
3.879
3.547
3.615
912,032
-0.29(-7.34%)
Sep 04, 2007
3.662
3.905
3.639
3.901
517,672
+0.24(+6.64%)
Aug 31, 2007
3.611
3.687
3.522
3.659
249,733
+0.11(+3.00%)
Aug 30, 2007
3.521
3.622
3.521
3.552
171,584
-0.02(-0.44%)
Aug 29, 2007
3.494
3.573
3.452
3.568
339,323
+0.09(+2.72%)
Aug 28, 2007
3.632
3.639
3.458
3.473
337,314
-0.18(-4.93%)
Aug 27, 2007
3.589
3.704
3.517
3.653
297,198
+0.06(+1.80%)
Aug 24, 2007
3.512
3.606
3.509
3.589
346,505
+0.08(+2.14%)
Aug 23, 2007
3.774
3.774
3.482
3.514
999,980
-0.24(-6.29%)
Aug 22, 2007
3.697
3.800
3.657
3.749
310,150
+1.31(+53.92%)
Aug 21, 2007
2.389
2.472
2.375
2.436
189,948
+0.03(+1.13%)
Aug 20, 2007
2.489
2.489
2.388
2.409
421,672
-0.08(-3.06%)
Aug 17, 2007
2.537
2.545
2.426
2.485
488,560
+0.10(+4.23%)
Aug 16, 2007
2.351
2.423
2.290
2.384
968,904
+0.01(+0.46%)
Aug 15, 2007
2.359
2.458
2.359
2.373
463,414
-0.02(-0.65%)
Aug 14, 2007
2.468
2.492
2.388
2.389
513,706
-0.07(-3.03%)
Aug 13, 2007
2.503
2.612
2.458
2.463
461,027
-0.04(-1.55%)
Aug 10, 2007
2.483
2.557
2.337
2.502
856,154
-0.11(-4.14%)
Aug 09, 2007
2.591
2.707
2.549
2.610
1,647,069
-0.05(-2.04%)
Aug 08, 2007
2.710
2.719
2.542
2.664
1,520,694
-0.02(-0.58%)
Aug 07, 2007
2.595
2.695
2.528
2.680
1,375,904
+0.09(+3.39%)
Aug 06, 2007
2.518
2.594
2.493
2.592
1,178,392
+0.09(+3.60%)
Aug 03, 2007
2.493
2.621
2.467
2.502
682,749
-0.07(-2.57%)
Aug 02, 2007
2.500
2.568
2.407
2.568
908,043
+0.14(+5.72%)
Aug 01, 2007
2.302
2.439
2.292
2.429
831,463
+0.11(+4.58%)
Jul 31, 2007
2.375
2.458
2.301
2.323
497,360
-0.02(-0.96%)
Jul 30, 2007
2.261
2.400
2.257
2.345
525,399
+0.08(+3.67%)
Jul 27, 2007
2.339
2.392
2.262
2.262
514,427
-0.08(-3.29%)
Jul 26, 2007
2.365
2.450
2.288
2.339
904,652
-0.06(-2.49%)
Jul 25, 2007
2.471
2.500
2.334
2.399
745,087
-0.06(-2.28%)
Jul 24, 2007
2.527
2.534
2.449
2.455
564,848
-0.09(-3.60%)
Jul 23, 2007
2.549
2.577
2.527
2.546
338,155
+0.01(+0.21%)
Jul 20, 2007
2.674
2.675
2.525
2.541
716,695
-0.14(-5.05%)
Jul 19, 2007
2.663
2.723
2.650
2.676
530,997
+0.03(+1.29%)
Jul 18, 2007
2.631
2.675
2.585
2.642
379,003
+0.00(+0.00%)
Jul 17, 2007
2.636
2.691
2.633
2.642
322,530
+0.02(+0.65%)
Jul 16, 2007
2.653
2.661
2.594
2.625
873,582
+0.01(+0.54%)
Jul 13, 2007
2.570
2.654
2.528
2.611
1,026,897
+0.05(+1.91%)
Jul 12, 2007
2.548
2.562
2.478
2.562
873,127
+0.11(+4.66%)
Jul 11, 2007
2.435
2.448
2.407
2.448
234,351
+0.02(+0.86%)
Jul 10, 2007
2.469
2.474
2.412
2.427
222,357
-0.06(-2.31%)
Jul 09, 2007
2.504
2.504
2.474
2.484
375,526
-0.02(-0.81%)
Jul 06, 2007
2.485
2.512
2.454
2.504
460,477
+0.02(+0.72%)
Jul 05, 2007
2.479
2.490
2.446
2.486
636,003
-0.04(-1.69%)
Jul 03, 2007
2.511
2.559
2.508
2.529
228,590
+0.03(+1.05%)
Jul 02, 2007
2.484
2.512
2.476
2.503
495,840
+0.03(+1.19%)
Jun 29, 2007
2.491
2.509
2.461
2.473
454,202
-0.01(-0.56%)
Jun 28, 2007
2.489
2.494
2.473
2.487
515,080
-0.00(-0.12%)
Jun 27, 2007
2.424
2.500
2.419
2.490
990,436
+0.08(+3.12%)
Jun 26, 2007
2.388
2.427
2.368
2.415
498,330
+0.04(+1.50%)
Jun 25, 2007
2.393
2.417
2.345
2.379
291,666
-0.02(-0.68%)
Jun 22, 2007
2.407
2.410
2.354
2.396
756,265
-0.01(-0.52%)
Jun 21, 2007
2.357
2.408
2.314
2.408
405,729
+0.03(+1.37%)
Jun 20, 2007
2.418
2.418
2.361
2.375
616,420
-0.03(-1.32%)
Jun 19, 2007
2.300
2.419
2.288
2.407
879,987
+0.10(+4.55%)
Jun 18, 2007
2.280
2.302
2.264
2.302
298,766
+0.04(+1.72%)
Jun 15, 2007
2.288
2.299
2.252
2.264
523,699
+0.01(+0.52%)
Jun 14, 2007
2.232
2.278
2.232
2.252
273,869
+0.01(+0.45%)
Jun 13, 2007
2.240
2.267
2.236
2.242
277,303
+0.01(+0.45%)
Jun 12, 2007
2.290
2.295
2.221
2.232
574,352
-0.08(-3.30%)
Jun 11, 2007
2.289
2.308
2.235
2.308
182,496
+0.02(+1.02%)
Jun 08, 2007
2.230
2.295
2.194
2.285
219,473
+0.05(+2.40%)
Jun 07, 2007
2.265
2.288
2.209
2.231
305,926
-0.04(-1.91%)
Jun 06, 2007
2.307
2.307
2.257
2.274
318,349
-0.05(-2.17%)
Jun 05, 2007
2.330
2.330
2.295
2.325
354,287
-0.00(-0.20%)
Jun 04, 2007
2.326
2.330
2.292
2.330
262,184
+0.00(+0.10%)
Jun 01, 2007
2.313
2.330
2.293
2.327
180,745
+0.02(+0.88%)
May 31, 2007
2.323
2.330
2.258
2.307
382,721
-0.01(-0.30%)
May 30, 2007
2.213
2.330
2.174
2.314
941,946
+0.09(+4.12%)
May 29, 2007
2.142
2.227
2.142
2.222
499,772
+0.08(+3.55%)
May 25, 2007
2.187
2.228
2.142
2.146
636,312
-0.08(-3.76%)
May 24, 2007
2.237
2.309
2.184
2.230
343,306
+0.00(+0.00%)
May 23, 2007
2.306
2.322
2.205
2.230
440,414
-0.08(-3.49%)
May 22, 2007
2.222
2.361
2.216
2.311
660,153
+0.13(+5.87%)
May 21, 2007
2.144
2.200
2.144
2.183
562,067
+0.03(+1.55%)
May 18, 2007
2.157
2.176
2.132
2.149
321,379
-0.01(-0.29%)
May 17, 2007
2.174
2.214
2.156
2.156
472,917
-0.02(-0.89%)
May 16, 2007
2.207
2.226
2.151
2.175
472,402
-0.02(-0.92%)
May 15, 2007
2.330
2.336
2.190
2.195
411,087
-0.14(-5.83%)
May 14, 2007
2.313
2.340
2.295
2.331
702,118
+0.04(+1.56%)
May 11, 2007
2.250
2.302
2.237
2.295
761,527
+0.06(+2.64%)
May 10, 2007
2.213
2.250
2.153
2.236
797,251
+0.02(+1.05%)
May 09, 2007
2.100
2.213
2.097
2.213
1,848,496
+0.18(+8.95%)
May 08, 2007
1.998
2.031
1.965
2.031
146,841
+0.04(+2.07%)
May 07, 2007
2.003
2.010
1.975
1.990
166,416
-0.02(-1.04%)
May 04, 2007
2.021
2.021
1.971
2.011
64,672
-0.01(-0.46%)
May 03, 2007
2.029
2.038
1.991
2.021
129,293
-0.00(-0.23%)
May 02, 2007
1.996
2.038
1.958
2.025
194,936
+0.03(+1.60%)
May 01, 2007
1.961
1.993
1.916
1.993
239,656
+0.07(+3.80%)
Apr 30, 2007
1.949
1.949
1.904
1.920
306,621
-0.04(-1.87%)
Apr 27, 2007
2.048
2.048
1.953
1.957
133,826
-0.10(-4.87%)
Apr 26, 2007
2.050
2.072
2.017
2.057
190,987
+0.00(+0.08%)
Apr 25, 2007
2.007
2.070
1.982
2.055
150,318
+0.05(+2.24%)
Apr 24, 2007
1.943
2.014
1.932
2.010
236,428
+0.07(+3.52%)
Apr 23, 2007
1.913
1.963
1.913
1.942
183,269
-0.01(-0.36%)
Apr 20, 2007
1.957
1.975
1.946
1.949
161,840
+0.03(+1.58%)
Apr 19, 2007
1.972
1.972
1.915
1.919
287,425
-0.07(-3.36%)
Apr 18, 2007
1.992
2.027
1.950
1.986
246,284
-0.01(-0.54%)
Apr 17, 2007
1.947
2.012
1.947
1.996
230,985
+0.06(+2.84%)
Apr 16, 2007
1.955
1.958
1.941
1.941
129,027
+0.00(+0.00%)
Apr 13, 2007
1.972
1.972
1.899
1.941
351,591
-0.04(-1.92%)
Apr 12, 2007
1.949
1.979
1.925
1.979
181,929
+0.03(+1.47%)
Apr 11, 2007
2.016
2.016
1.939
1.951
281,587
-0.06(-3.01%)
Apr 10, 2007
2.022
2.033
2.011
2.011
509,036
-0.00(-0.15%)
Apr 09, 2007
1.993
2.015
1.965
2.014
643,789
+0.02(+0.86%)
Apr 05, 2007
2.034
2.034
1.996
1.997
86,607
-0.02(-0.85%)
Apr 04, 2007
1.992
2.015
1.988
2.014
78,743
+0.02(+1.25%)
Apr 03, 2007
2.023
2.023
1.980
1.989
148,747
-0.03(-1.27%)
Apr 02, 2007
2.026
2.026
1.993
2.015
132,444
-0.01(-0.69%)
Mar 30, 2007
1.996
2.064
1.991
2.029
267,078
+0.04(+2.07%)
Mar 29, 2007
2.004
2.004
1.954
1.988
365,928
+0.00(+0.04%)
Mar 28, 2007
2.028
2.028
1.961
1.987
671,005
-0.04(-1.95%)
Mar 27, 2007
2.058
2.088
2.026
2.027
102,859
-0.04(-1.88%)
Mar 26, 2007
2.093
2.116
2.064
2.066
101,151
-0.02(-0.89%)
Mar 23, 2007
2.135
2.135
2.078
2.084
222,383
-0.06(-2.75%)
Mar 22, 2007
2.104
2.149
2.104
2.143
195,760
+0.05(+2.30%)
Mar 21, 2007
2.107
2.133
2.084
2.095
208,338
-0.01(-0.26%)
Mar 20, 2007
2.094
2.116
2.082
2.100
141,321
+0.01(+0.67%)
Mar 19, 2007
2.087
2.132
2.066
2.087
278,642
+0.01(+0.45%)
Mar 16, 2007
2.190
2.190
2.076
2.077
606,461
-0.12(-5.38%)
Mar 15, 2007
2.158
2.240
2.158
2.195
511,130
+0.03(+1.33%)
Mar 14, 2007
1.971
2.167
1.941
2.167
358,442
+0.25(+13.00%)
Mar 13, 2007
2.022
2.040
1.906
1.917
381,330
-0.10(-5.18%)
Mar 12, 2007
2.055
2.060
2.022
2.022
148,224
-0.02(-1.14%)
Mar 09, 2007
2.031
2.075
2.028
2.045
135,930
+0.02(+1.11%)
Mar 08, 2007
2.041
2.085
1.994
2.023
200,834
+0.00(+0.15%)
Mar 07, 2007
2.037
2.094
1.979
2.020
202,929
-0.02(-1.10%)
Mar 06, 2007
2.028
2.046
2.019
2.042
222,941
+0.04(+2.18%)
Mar 05, 2007
2.097
2.097
1.999
1.999
552,194
-0.11(-5.30%)
Mar 02, 2007
2.131
2.131
2.107
2.111
427,605
-0.03(-1.34%)
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.