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
Exact Sciences Cor
(NQ:
EXAS
)
42.93
-1.74 (-3.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
9.460
9.720
9.330
9.390
526,579
-0.08(-0.84%)
Feb 28, 2012
9.090
9.500
9.080
9.470
373,236
+0.40(+4.41%)
Feb 27, 2012
9.300
9.320
9.050
9.070
462,616
-0.25(-2.68%)
Feb 24, 2012
9.250
9.460
9.170
9.320
453,979
+0.13(+1.41%)
Feb 23, 2012
8.860
9.360
8.860
9.190
462,877
+0.33(+3.72%)
Feb 22, 2012
8.850
8.990
8.840
8.860
224,342
-0.03(-0.34%)
Feb 21, 2012
9.320
9.335
8.820
8.890
559,140
-0.42(-4.51%)
Feb 17, 2012
9.310
9.420
9.250
9.310
479,162
-0.02(-0.21%)
Feb 16, 2012
9.000
9.330
8.900
9.330
519,139
+0.29(+3.21%)
Feb 15, 2012
9.150
9.200
8.930
9.040
279,028
-0.08(-0.88%)
Feb 14, 2012
9.070
9.120
8.860
9.120
300,681
+0.05(+0.55%)
Feb 13, 2012
9.130
9.230
8.980
9.070
280,154
+0.07(+0.78%)
Feb 10, 2012
9.070
9.240
8.980
9.000
331,409
-0.15(-1.64%)
Feb 09, 2012
9.360
9.360
9.140
9.150
186,701
-0.17(-1.82%)
Feb 08, 2012
9.410
9.540
9.190
9.320
334,402
-0.08(-0.85%)
Feb 07, 2012
9.530
9.600
9.320
9.400
305,831
-0.12(-1.26%)
Feb 06, 2012
9.420
9.600
9.130
9.520
230,100
+0.04(+0.42%)
Feb 03, 2012
9.500
9.730
9.290
9.480
450,985
+0.12(+1.28%)
Feb 02, 2012
9.460
9.570
9.310
9.360
318,407
-0.11(-1.16%)
Feb 01, 2012
9.390
9.600
9.280
9.470
526,032
+0.13(+1.39%)
Jan 31, 2012
9.170
9.360
9.120
9.340
301,504
+0.24(+2.64%)
Jan 30, 2012
9.230
9.360
9.080
9.100
403,781
-0.25(-2.67%)
Jan 27, 2012
9.330
9.400
9.240
9.350
329,254
+0.01(+0.11%)
Jan 26, 2012
9.270
9.360
9.080
9.340
676,443
+0.11(+1.19%)
Jan 25, 2012
8.980
9.270
8.900
9.230
553,333
+0.22(+2.44%)
Jan 24, 2012
8.710
9.030
8.660
9.010
741,719
+0.24(+2.74%)
Jan 23, 2012
8.930
9.130
8.750
8.770
360,121
-0.15(-1.68%)
Jan 20, 2012
9.070
9.090
8.630
8.920
655,039
-0.15(-1.65%)
Jan 19, 2012
9.380
9.470
9.020
9.070
547,834
-0.28(-2.99%)
Jan 18, 2012
9.600
9.650
9.270
9.350
446,896
-0.27(-2.81%)
Jan 17, 2012
9.500
9.790
9.451
9.620
787,121
+0.23(+2.45%)
Jan 13, 2012
9.400
9.590
9.160
9.390
478,424
-0.10(-1.05%)
Jan 12, 2012
8.950
9.570
8.900
9.490
1,051,731
+0.54(+6.03%)
Jan 11, 2012
8.880
9.000
8.800
8.950
374,034
+0.05(+0.56%)
Jan 10, 2012
9.000
9.040
8.800
8.900
626,230
+0.07(+0.79%)
Jan 09, 2012
8.420
8.860
8.340
8.830
750,231
+0.49(+5.88%)
Jan 06, 2012
8.410
8.480
8.250
8.340
727,197
+0.09(+1.09%)
Jan 05, 2012
8.090
8.360
7.950
8.250
710,861
+0.32(+4.04%)
Jan 04, 2012
8.000
8.140
7.900
7.930
335,998
-0.19(-2.34%)
Dec 30, 2011
8.130
8.190
8.080
8.120
264,527
+0.00(+0.00%)
Dec 29, 2011
8.080
8.160
8.050
8.120
172,141
+0.05(+0.62%)
Dec 28, 2011
8.160
8.290
8.050
8.070
330,414
-0.12(-1.47%)
Dec 27, 2011
8.000
8.190
8.000
8.190
241,807
+0.12(+1.49%)
Dec 23, 2011
8.120
8.160
8.020
8.070
287,756
+0.00(+0.00%)
Dec 21, 2011
8.150
8.150
7.830
8.070
556,076
-0.09(-1.10%)
Dec 20, 2011
8.060
8.180
7.940
8.160
597,780
+0.25(+3.16%)
Dec 19, 2011
8.090
8.210
7.890
7.910
487,434
-0.08(-1.00%)
Dec 16, 2011
8.050
8.140
7.950
7.990
1,163,611
+0.01(+0.13%)
Dec 15, 2011
7.980
8.120
7.860
7.980
495,106
-0.05(-0.62%)
Dec 14, 2011
7.890
8.080
7.660
8.030
1,011,989
+0.13(+1.65%)
Dec 13, 2011
8.090
8.130
7.830
7.900
494,285
-0.13(-1.62%)
Dec 12, 2011
7.860
8.030
7.730
8.030
667,949
+0.06(+0.75%)
Dec 09, 2011
7.770
8.080
7.660
7.970
1,441,574
-0.06(-0.75%)
Dec 08, 2011
8.110
8.230
8.020
8.030
892,027
-0.15(-1.83%)
Dec 07, 2011
8.130
8.240
7.950
8.180
814,486
+0.03(+0.37%)
Dec 06, 2011
8.000
8.210
7.910
8.150
2,512,613
-0.24(-2.86%)
Dec 05, 2011
8.560
8.600
8.150
8.390
740,345
-0.15(-1.76%)
Dec 02, 2011
8.490
8.700
8.460
8.540
756,355
+0.11(+1.30%)
Dec 01, 2011
8.500
8.770
8.400
8.430
978,436
-0.06(-0.71%)
Nov 30, 2011
8.390
8.500
8.100
8.490
2,024,807
+0.36(+4.43%)
Nov 29, 2011
7.930
8.160
7.820
8.130
543,982
+0.20(+2.52%)
Nov 28, 2011
7.840
8.040
7.660
7.930
568,016
+0.40(+5.31%)
Nov 25, 2011
7.600
7.630
7.520
7.530
177,691
-0.13(-1.70%)
Nov 23, 2011
7.950
8.000
7.530
7.660
408,465
-0.42(-5.20%)
Nov 22, 2011
7.890
8.080
7.890
8.080
334,023
+0.18(+2.28%)
Nov 21, 2011
7.670
7.950
7.550
7.900
475,895
+0.11(+1.41%)
Nov 18, 2011
7.870
7.970
7.740
7.790
469,829
-0.03(-0.38%)
Nov 17, 2011
8.270
8.389
7.770
7.820
856,676
-0.47(-5.67%)
Nov 16, 2011
8.040
8.840
8.040
8.290
1,676,778
+0.11(+1.34%)
Nov 15, 2011
8.050
8.280
8.040
8.180
390,605
+0.07(+0.86%)
Nov 14, 2011
8.130
8.190
8.020
8.110
340,293
-0.06(-0.73%)
Nov 11, 2011
8.080
8.195
8.020
8.170
441,521
+0.22(+2.77%)
Nov 10, 2011
8.010
8.040
7.830
7.950
351,385
+0.05(+0.63%)
Nov 09, 2011
7.930
8.120
7.840
7.900
423,227
-0.30(-3.66%)
Nov 08, 2011
7.950
8.220
7.840
8.200
561,256
+0.32(+4.06%)
Nov 07, 2011
8.010
8.130
7.670
7.880
386,948
-0.15(-1.87%)
Nov 04, 2011
8.100
8.160
7.890
8.030
391,401
-0.19(-2.31%)
Nov 03, 2011
7.970
8.378
7.850
8.220
656,542
+0.22(+2.75%)
Nov 02, 2011
7.760
8.020
7.650
8.000
456,445
+0.36(+4.71%)
Nov 01, 2011
7.700
7.880
7.600
7.640
524,087
-0.31(-3.90%)
Oct 31, 2011
7.930
8.120
7.810
7.950
268,247
-0.12(-1.49%)
Oct 28, 2011
8.130
8.210
7.920
8.070
408,547
-0.09(-1.10%)
Oct 27, 2011
8.190
8.320
7.850
8.160
640,764
+0.23(+2.90%)
Oct 26, 2011
7.800
7.960
7.470
7.930
499,531
+0.20(+2.59%)
Oct 25, 2011
8.070
8.070
7.690
7.730
433,253
-0.39(-4.80%)
Oct 24, 2011
7.910
8.300
7.870
8.120
566,993
+0.20(+2.53%)
Oct 21, 2011
7.930
8.030
7.700
7.920
407,973
+0.15(+1.93%)
Oct 20, 2011
7.700
7.880
7.520
7.770
459,518
+0.05(+0.65%)
Oct 19, 2011
7.750
7.980
7.660
7.720
545,379
-0.02(-0.26%)
Oct 18, 2011
7.710
7.878
7.440
7.740
491,989
+0.04(+0.52%)
Oct 17, 2011
8.030
8.150
7.520
7.700
534,473
-0.43(-5.29%)
Oct 14, 2011
8.220
8.300
8.090
8.130
600,748
-0.01(-0.12%)
Oct 13, 2011
8.020
8.150
7.770
8.140
566,085
+0.08(+0.99%)
Oct 12, 2011
7.950
8.150
7.900
8.060
1,058,767
+0.18(+2.28%)
Oct 11, 2011
7.530
7.930
7.510
7.880
662,880
+0.25(+3.28%)
Oct 10, 2011
7.430
7.830
7.270
7.630
1,049,444
+0.38(+5.24%)
Oct 07, 2011
7.150
7.390
6.970
7.250
698,807
+0.10(+1.40%)
Oct 06, 2011
7.080
7.150
6.860
7.150
519,708
+0.18(+2.58%)
Oct 05, 2011
6.670
7.010
6.432
6.970
534,542
+0.30(+4.50%)
Oct 04, 2011
6.170
6.700
6.060
6.670
792,423
+0.43(+6.89%)
Oct 03, 2011
6.540
6.785
6.230
6.240
581,641
-0.39(-5.88%)
Sep 30, 2011
6.520
6.890
6.500
6.630
582,575
-0.02(-0.30%)
Sep 29, 2011
6.850
6.919
6.390
6.650
615,078
+0.03(+0.45%)
Sep 28, 2011
7.070
7.210
6.620
6.620
568,873
-0.47(-6.63%)
Sep 27, 2011
6.990
7.280
6.830
7.090
622,001
+0.30(+4.42%)
Sep 26, 2011
6.670
6.850
6.480
6.790
879,314
+0.15(+2.26%)
Sep 23, 2011
6.720
6.870
6.530
6.640
905,509
-0.09(-1.34%)
Sep 22, 2011
6.790
6.970
6.520
6.730
1,224,857
-0.24(-3.44%)
Sep 21, 2011
7.410
7.500
6.960
6.970
979,960
-0.43(-5.81%)
Sep 20, 2011
7.950
8.060
7.350
7.400
790,869
-0.58(-7.27%)
Sep 19, 2011
7.730
8.170
7.700
7.980
684,197
+0.05(+0.63%)
Sep 16, 2011
8.500
8.580
7.850
7.930
2,352,625
-0.57(-6.71%)
Sep 15, 2011
8.250
8.530
8.110
8.500
587,724
+0.36(+4.42%)
Sep 14, 2011
7.990
8.280
7.870
8.140
635,912
+0.20(+2.52%)
Sep 13, 2011
7.880
8.010
7.660
7.940
647,396
+0.12(+1.53%)
Sep 12, 2011
7.460
7.830
7.380
7.820
721,676
+0.19(+2.49%)
Sep 09, 2011
8.000
8.120
7.390
7.630
677,180
-0.22(-2.80%)
Sep 08, 2011
7.860
8.240
7.800
7.850
557,558
-0.10(-1.26%)
Sep 07, 2011
7.730
8.080
7.670
7.950
583,807
+0.44(+5.86%)
Sep 06, 2011
7.260
7.530
7.200
7.510
549,181
-0.10(-1.31%)
Sep 02, 2011
7.520
7.750
7.460
7.610
634,591
-0.17(-2.19%)
Sep 01, 2011
7.720
7.950
7.630
7.780
724,985
+0.05(+0.65%)
Aug 31, 2011
7.830
7.900
7.670
7.730
484,491
-0.05(-0.64%)
Aug 30, 2011
7.710
7.900
7.602
7.780
414,022
-0.02(-0.26%)
Aug 29, 2011
7.350
7.800
7.280
7.800
435,916
+0.56(+7.73%)
Aug 26, 2011
6.950
7.330
6.901
7.240
395,012
+0.22(+3.13%)
Aug 25, 2011
7.630
7.630
7.000
7.020
595,597
-0.51(-6.77%)
Aug 24, 2011
7.580
7.740
7.350
7.530
382,556
-0.03(-0.40%)
Aug 23, 2011
7.070
7.605
7.030
7.560
531,589
+0.55(+7.85%)
Aug 22, 2011
7.240
7.490
6.950
7.010
532,277
-0.03(-0.43%)
Aug 19, 2011
6.880
7.360
6.770
7.040
578,211
-0.01(-0.14%)
Aug 18, 2011
7.310
7.380
6.921
7.050
649,707
-0.54(-7.11%)
Aug 17, 2011
7.700
7.820
7.420
7.590
453,830
-0.02(-0.26%)
Aug 16, 2011
7.400
7.790
7.230
7.610
923,060
+0.14(+1.87%)
Aug 15, 2011
6.740
7.480
6.690
7.470
1,173,733
+1.03(+15.99%)
Aug 12, 2011
6.520
6.588
6.360
6.440
510,770
+0.05(+0.78%)
Aug 11, 2011
6.300
6.440
6.060
6.390
762,631
+0.20(+3.23%)
Aug 10, 2011
6.460
6.510
6.120
6.190
911,527
-0.43(-6.50%)
Aug 09, 2011
6.390
6.630
6.000
6.620
1,297,177
+0.37(+5.92%)
Aug 08, 2011
6.730
6.930
6.150
6.250
1,703,373
-0.73(-10.46%)
Aug 05, 2011
6.990
7.127
6.460
6.980
1,411,017
+0.28(+4.18%)
Aug 04, 2011
7.350
7.370
6.700
6.700
1,569,491
-0.79(-10.55%)
Aug 03, 2011
7.660
7.700
7.060
7.490
1,499,901
-0.27(-3.48%)
Aug 02, 2011
8.670
8.720
7.720
7.760
1,086,586
-0.93(-10.70%)
Aug 01, 2011
8.690
8.860
8.490
8.690
517,728
+0.15(+1.76%)
Jul 29, 2011
8.400
8.730
8.290
8.540
519,466
+0.02(+0.23%)
Jul 28, 2011
8.460
8.755
8.380
8.520
377,533
+0.05(+0.59%)
Jul 27, 2011
8.630
8.709
8.370
8.470
536,893
-0.20(-2.31%)
Jul 26, 2011
8.920
8.940
8.500
8.670
616,982
-0.23(-2.58%)
Jul 25, 2011
9.050
9.350
8.870
8.900
597,218
-0.30(-3.26%)
Jul 22, 2011
9.200
9.225
8.670
9.200
766,164
+0.34(+3.84%)
Jul 21, 2011
8.480
8.875
8.410
8.860
654,878
+0.39(+4.60%)
Jul 20, 2011
8.660
8.660
8.401
8.470
197,395
-0.14(-1.63%)
Jul 19, 2011
8.180
8.630
8.084
8.610
418,267
+0.46(+5.64%)
Jul 18, 2011
8.290
8.290
7.880
8.150
721,993
-0.21(-2.51%)
Jul 15, 2011
8.330
8.494
8.200
8.360
361,709
+0.08(+0.97%)
Jul 14, 2011
8.620
8.700
8.220
8.280
562,562
-0.29(-3.38%)
Jul 13, 2011
8.530
8.800
8.480
8.570
502,118
+0.05(+0.59%)
Jul 12, 2011
8.800
9.030
8.500
8.520
758,683
-0.28(-3.18%)
Jul 11, 2011
9.090
9.130
8.780
8.800
574,097
-0.38(-4.14%)
Jul 08, 2011
9.130
9.449
8.870
9.180
874,106
-0.02(-0.22%)
Jul 07, 2011
8.980
9.210
8.940
9.200
649,502
+0.27(+3.02%)
Jul 06, 2011
8.750
8.970
8.650
8.930
570,224
+0.15(+1.71%)
Jul 05, 2011
8.460
8.790
8.400
8.780
538,684
+0.30(+3.54%)
Jul 01, 2011
8.600
8.600
8.290
8.480
603,710
-0.12(-1.40%)
Jun 30, 2011
8.570
8.650
8.550
8.600
398,010
+0.03(+0.35%)
Jun 29, 2011
8.500
8.650
8.360
8.570
549,891
+0.13(+1.54%)
Jun 28, 2011
8.030
8.560
8.020
8.440
1,254,781
+0.26(+3.18%)
Jun 27, 2011
8.150
8.250
7.990
8.180
666,901
-0.02(-0.24%)
Jun 24, 2011
8.080
8.240
8.030
8.200
1,758,213
+0.14(+1.74%)
Jun 23, 2011
8.070
8.110
7.750
8.060
568,468
+0.05(+0.62%)
Jun 22, 2011
7.810
8.110
7.710
8.010
608,903
+0.12(+1.52%)
Jun 21, 2011
7.770
7.960
7.720
7.890
652,832
+0.20(+2.60%)
Jun 20, 2011
7.629
7.900
7.600
7.690
461,948
-0.08(-1.03%)
Jun 17, 2011
7.450
7.780
7.450
7.770
879,077
+0.38(+5.14%)
Jun 16, 2011
7.360
7.530
7.300
7.390
418,538
+0.03(+0.41%)
Jun 15, 2011
7.340
7.780
7.210
7.360
919,088
-0.08(-1.08%)
Jun 14, 2011
7.290
7.470
7.230
7.440
419,378
+0.21(+2.90%)
Jun 13, 2011
7.220
7.390
7.090
7.230
418,964
+0.06(+0.84%)
Jun 10, 2011
7.280
7.460
7.050
7.170
564,827
-0.17(-2.32%)
Jun 09, 2011
7.150
7.350
7.050
7.340
487,578
+0.21(+2.95%)
Jun 08, 2011
7.130
7.220
7.000
7.130
565,652
-0.05(-0.70%)
Jun 07, 2011
7.300
7.300
7.090
7.180
337,474
+0.10(+1.41%)
Jun 06, 2011
7.110
7.160
7.020
7.080
328,910
-0.04(-0.56%)
Jun 03, 2011
7.100
7.260
7.060
7.120
368,962
+0.07(+0.99%)
May 24, 2011
7.210
7.250
7.030
7.050
314,730
-0.15(-2.08%)
May 23, 2011
7.040
7.340
6.980
7.200
476,684
-0.02(-0.28%)
May 20, 2011
7.000
7.270
7.000
7.220
411,895
+0.17(+2.48%)
May 19, 2011
7.280
7.390
6.970
7.045
681,519
-0.16(-2.15%)
May 18, 2011
7.200
7.230
7.040
7.200
380,272
+0.05(+0.70%)
May 17, 2011
7.040
7.220
7.030
7.150
454,487
+0.03(+0.42%)
May 16, 2011
7.100
7.190
7.030
7.120
529,134
+0.00(+0.00%)
May 13, 2011
7.210
7.360
7.100
7.120
360,243
-0.08(-1.11%)
May 12, 2011
7.440
7.440
7.070
7.200
969,111
-0.29(-3.87%)
May 11, 2011
7.680
7.730
7.430
7.490
340,546
-0.21(-2.73%)
May 10, 2011
7.560
7.800
7.530
7.700
950,717
+0.21(+2.80%)
May 09, 2011
7.450
7.590
7.410
7.490
300,699
-0.01(-0.13%)
May 06, 2011
7.490
7.650
7.395
7.500
398,191
+0.13(+1.76%)
May 05, 2011
7.300
7.490
7.210
7.370
747,052
+0.01(+0.14%)
May 04, 2011
7.690
7.720
7.240
7.360
872,215
-0.28(-3.66%)
May 03, 2011
8.000
8.070
7.360
7.640
1,081,878
-0.42(-5.21%)
May 02, 2011
8.051
8.280
7.970
8.060
654,031
+0.05(+0.62%)
Apr 29, 2011
7.640
8.050
7.610
8.010
1,019,755
+0.39(+5.12%)
Apr 28, 2011
7.450
7.710
7.440
7.620
842,650
+0.22(+2.97%)
Apr 27, 2011
7.480
7.560
7.290
7.400
337,944
-0.08(-1.07%)
Apr 26, 2011
7.700
7.700
7.440
7.480
424,860
-0.16(-2.09%)
Apr 25, 2011
7.635
7.750
7.540
7.640
736,570
+0.04(+0.53%)
Apr 21, 2011
7.600
7.870
7.510
7.600
588,087
+0.03(+0.40%)
Apr 20, 2011
7.430
7.600
7.380
7.570
837,534
+0.27(+3.70%)
Apr 19, 2011
7.410
7.550
7.250
7.300
389,807
-0.03(-0.41%)
Apr 18, 2011
7.740
7.740
7.250
7.330
730,335
-0.43(-5.54%)
Apr 15, 2011
7.310
7.776
7.301
7.760
1,159,628
+0.50(+6.89%)
Apr 14, 2011
7.270
7.350
7.200
7.260
252,181
-0.07(-0.95%)
Apr 13, 2011
7.100
7.330
7.090
7.330
547,370
+0.28(+3.97%)
Apr 12, 2011
6.970
7.170
6.870
7.050
476,377
+0.04(+0.57%)
Apr 11, 2011
7.040
7.110
6.970
7.010
444,399
-0.05(-0.71%)
Apr 08, 2011
7.150
7.180
7.050
7.060
398,208
-0.03(-0.42%)
Apr 07, 2011
7.160
7.170
7.000
7.090
619,832
-0.07(-0.98%)
Apr 06, 2011
7.350
7.400
7.050
7.160
884,725
-0.15(-2.05%)
Apr 05, 2011
7.450
7.470
7.300
7.310
882,464
-0.11(-1.48%)
Apr 04, 2011
7.300
7.700
7.230
7.420
828,951
+0.12(+1.64%)
Apr 01, 2011
7.370
7.390
7.220
7.300
752,803
-0.04(-0.54%)
Mar 31, 2011
7.200
7.370
6.960
7.340
1,099,966
+0.14(+1.94%)
Mar 30, 2011
6.690
7.250
6.690
7.200
1,588,835
+0.53(+7.95%)
Mar 29, 2011
6.460
6.670
6.360
6.670
939,677
+0.23(+3.57%)
Mar 28, 2011
6.140
6.530
6.090
6.440
1,165,530
+0.30(+4.89%)
Mar 25, 2011
5.970
6.300
5.940
6.140
799,889
+0.15(+2.50%)
Mar 24, 2011
5.960
6.000
5.800
5.990
320,406
+0.08(+1.35%)
Mar 23, 2011
5.880
5.980
5.760
5.910
481,538
+0.03(+0.51%)
Mar 22, 2011
5.890
5.920
5.800
5.880
301,039
-0.02(-0.34%)
Mar 21, 2011
5.680
5.900
5.590
5.900
522,853
+0.20(+3.51%)
Mar 18, 2011
5.790
5.860
5.670
5.700
381,726
+0.00(+0.00%)
Mar 17, 2011
5.670
5.900
5.608
5.700
1,281,031
+0.14(+2.52%)
Mar 16, 2011
5.440
5.660
5.440
5.560
548,614
+0.09(+1.65%)
Mar 15, 2011
5.340
5.550
5.260
5.470
551,299
+0.03(+0.55%)
Mar 14, 2011
5.240
5.540
5.240
5.440
495,343
+0.12(+2.26%)
Mar 11, 2011
5.080
5.360
5.080
5.320
441,934
+0.03(+0.57%)
Mar 10, 2011
5.480
5.480
5.290
5.290
367,136
-0.24(-4.34%)
Mar 09, 2011
5.460
5.590
5.280
5.530
819,854
+0.08(+1.47%)
Mar 08, 2011
5.410
5.480
5.310
5.450
463,735
+0.02(+0.37%)
Mar 07, 2011
5.500
5.560
5.250
5.430
345,557
-0.01(-0.18%)
Mar 04, 2011
5.500
5.550
5.430
5.440
512,841
+0.00(+0.00%)
Mar 03, 2011
5.560
5.560
5.370
5.440
373,342
-0.04(-0.73%)
Mar 02, 2011
5.320
5.520
5.200
5.480
788,962
+0.18(+3.40%)
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.