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
Gladstone Cap Corp
(NQ:
GLAD
)
22.28
+0.26 (+1.18%)
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 28, 2014
3.880
3.880
3.841
3.865
180,295
+0.00(+0.10%)
Feb 27, 2014
3.830
3.865
3.807
3.861
211,421
+0.03(+0.81%)
Feb 26, 2014
3.845
3.880
3.814
3.830
241,965
+0.00(+0.10%)
Feb 25, 2014
3.919
3.919
3.810
3.826
290,633
-0.08(-1.98%)
Feb 24, 2014
3.950
3.950
3.857
3.903
542,669
+0.02(+0.40%)
Feb 21, 2014
3.861
3.903
3.861
3.888
346,363
+0.05(+1.41%)
Feb 20, 2014
3.814
3.849
3.807
3.834
182,810
+0.04(+1.02%)
Feb 19, 2014
3.868
3.884
3.795
3.795
430,881
-0.07(-1.90%)
Feb 18, 2014
3.853
3.870
3.834
3.868
363,131
+0.04(+1.11%)
Feb 14, 2014
3.838
3.826
3.826
3.826
363,708
+0.03(+0.82%)
Feb 13, 2014
3.734
3.795
3.734
3.795
242,270
+0.03(+0.71%)
Feb 12, 2014
3.737
3.780
3.714
3.768
240,292
+0.09(+2.40%)
Feb 11, 2014
3.649
3.703
3.649
3.680
277,201
+0.02(+0.52%)
Feb 10, 2014
3.603
3.661
3.580
3.661
280,234
+0.04(+1.17%)
Feb 07, 2014
3.595
3.622
3.572
3.618
348,433
+0.02(+0.43%)
Feb 06, 2014
3.676
3.686
3.561
3.603
422,723
-0.05(-1.37%)
Feb 05, 2014
3.730
3.760
3.638
3.653
345,557
-0.08(-2.06%)
Feb 04, 2014
3.672
3.734
3.672
3.730
299,736
+0.06(+1.57%)
Feb 03, 2014
3.791
3.803
3.668
3.672
511,096
-0.12(-3.14%)
Jan 31, 2014
3.830
3.841
3.768
3.791
351,828
-0.04(-1.02%)
Jan 30, 2014
3.791
3.887
3.780
3.830
307,317
+0.07(+1.76%)
Jan 29, 2014
3.780
3.803
3.745
3.764
200,303
-0.03(-0.91%)
Jan 28, 2014
3.799
3.803
3.764
3.799
280,963
+0.02(+0.41%)
Jan 27, 2014
3.883
3.929
3.737
3.783
652,239
-0.12(-2.96%)
Jan 24, 2014
3.968
3.983
3.887
3.899
327,176
-0.07(-1.65%)
Jan 23, 2014
3.937
3.976
3.937
3.964
279,002
+0.03(+0.68%)
Jan 22, 2014
3.926
3.960
3.910
3.937
302,675
+0.03(+0.79%)
Jan 21, 2014
3.918
3.937
3.868
3.906
508,795
+0.05(+1.19%)
Jan 17, 2014
3.868
3.860
3.860
3.860
330,897
+0.02(+0.50%)
Jan 16, 2014
3.830
3.853
3.830
3.841
221,278
+0.02(+0.40%)
Jan 15, 2014
3.795
3.833
3.799
3.826
186,429
+0.03(+0.80%)
Jan 14, 2014
3.776
3.811
3.763
3.795
187,878
+0.03(+0.71%)
Jan 13, 2014
3.750
3.780
3.750
3.769
250,599
+0.02(+0.51%)
Jan 10, 2014
3.757
3.757
3.723
3.750
324,409
-0.00(-0.10%)
Jan 09, 2014
3.750
3.757
3.719
3.753
225,531
+0.02(+0.51%)
Jan 08, 2014
3.746
3.757
3.719
3.734
178,988
-0.00(-0.10%)
Jan 07, 2014
3.719
3.757
3.719
3.738
263,380
+0.03(+0.72%)
Jan 06, 2014
3.688
3.730
3.669
3.711
285,651
+0.05(+1.25%)
Jan 03, 2014
3.608
3.685
3.608
3.666
243,513
+0.06(+1.59%)
Jan 02, 2014
3.658
3.719
3.587
3.608
508,188
-0.04(-1.15%)
Dec 31, 2013
3.677
3.650
3.650
3.650
236,473
-0.01(-0.21%)
Dec 30, 2013
3.658
3.681
3.643
3.658
238,335
-0.01(-0.31%)
Dec 27, 2013
3.658
3.677
3.631
3.669
148,658
+0.03(+0.89%)
Dec 26, 2013
3.696
3.719
3.624
3.637
276,291
-0.04(-0.99%)
Dec 24, 2013
3.711
3.719
3.669
3.673
191,769
-0.05(-1.23%)
Dec 23, 2013
3.673
3.738
3.660
3.719
462,018
+0.07(+1.99%)
Dec 20, 2013
3.627
3.692
3.627
3.647
531,827
+0.03(+0.95%)
Dec 19, 2013
3.643
3.658
3.605
3.612
188,405
-0.03(-0.84%)
Dec 18, 2013
3.616
3.647
3.586
3.643
167,377
+0.05(+1.27%)
Dec 17, 2013
3.608
3.624
3.578
3.597
204,762
-0.02(-0.53%)
Dec 16, 2013
3.547
3.624
3.536
3.616
526,178
+0.08(+2.38%)
Dec 13, 2013
3.536
3.566
3.524
3.532
285,721
-0.00(-0.11%)
Dec 12, 2013
3.620
3.662
3.524
3.536
389,961
-0.09(-2.42%)
Dec 11, 2013
3.639
3.639
3.597
3.624
290,433
+0.00(+0.00%)
Dec 10, 2013
3.627
3.650
3.597
3.624
427,321
-0.00(-0.10%)
Dec 09, 2013
3.601
3.654
3.597
3.627
239,901
+0.02(+0.52%)
Dec 06, 2013
3.586
3.650
3.548
3.609
0
+0.06(+1.71%)
Dec 05, 2013
3.609
3.629
3.544
3.548
0
-0.07(-1.88%)
Dec 04, 2013
3.650
3.654
3.609
3.616
0
-0.03(-0.93%)
Dec 03, 2013
3.627
3.662
3.635
3.650
0
+0.00(+0.10%)
Dec 02, 2013
3.696
3.715
3.635
3.646
362,136
-0.05(-1.33%)
Nov 29, 2013
3.703
3.752
3.688
3.696
0
+0.01(+0.21%)
Nov 27, 2013
3.616
3.692
3.601
3.688
0
+0.06(+1.78%)
Nov 26, 2013
3.745
3.745
3.601
3.624
0
-0.11(-2.94%)
Nov 25, 2013
3.756
3.756
3.692
3.733
499,765
-0.01(-0.30%)
Nov 22, 2013
3.677
3.745
3.662
3.745
0
+0.09(+2.38%)
Nov 21, 2013
3.646
3.669
3.597
3.658
454,525
+0.03(+0.94%)
Nov 20, 2013
3.574
3.654
3.567
3.624
0
+0.05(+1.38%)
Nov 19, 2013
3.593
3.609
3.540
3.574
499,092
+0.00(+0.00%)
Nov 18, 2013
3.529
3.597
3.510
3.574
0
+0.08(+2.16%)
Nov 15, 2013
3.521
3.529
3.484
3.499
0
-0.01(-0.22%)
Nov 14, 2013
3.491
3.521
3.491
3.506
0
+0.06(+1.87%)
Nov 12, 2013
3.502
3.521
3.427
3.442
0
-0.05(-1.52%)
Nov 11, 2013
3.442
3.510
3.428
3.495
0
+0.08(+2.20%)
Nov 08, 2013
3.352
3.420
3.347
3.420
0
+0.09(+2.71%)
Nov 07, 2013
3.345
3.348
3.326
3.330
302,024
-0.01(-0.23%)
Nov 06, 2013
3.345
3.352
3.303
3.337
193,322
+0.02(+0.57%)
Nov 05, 2013
3.288
3.352
3.239
3.318
0
+0.02(+0.57%)
Nov 04, 2013
3.254
3.311
3.254
3.300
174,663
+0.05(+1.50%)
Nov 01, 2013
3.307
3.333
3.247
3.251
0
-0.06(-1.93%)
Oct 31, 2013
3.318
3.345
3.311
3.315
0
-0.02(-0.56%)
Oct 30, 2013
3.360
3.382
3.322
3.333
314,544
-0.02(-0.67%)
Oct 29, 2013
3.345
3.356
3.326
3.356
0
+0.01(+0.34%)
Oct 28, 2013
3.360
3.363
3.337
3.345
0
-0.01(-0.34%)
Oct 25, 2013
3.352
3.356
3.333
3.356
0
+0.01(+0.22%)
Oct 24, 2013
3.345
3.360
3.333
3.348
146,107
+0.00(+0.11%)
Oct 23, 2013
3.330
3.360
3.330
3.345
0
-0.02(-0.45%)
Oct 22, 2013
3.345
3.363
3.337
3.360
166,222
+0.02(+0.68%)
Oct 21, 2013
3.356
3.367
3.337
3.337
247,785
-0.03(-0.89%)
Oct 18, 2013
3.367
3.367
3.326
3.367
328,080
+0.03(+1.01%)
Oct 17, 2013
3.292
3.348
3.292
3.333
337,203
+0.04(+1.25%)
Oct 16, 2013
3.274
3.311
3.274
3.292
156,114
+0.02(+0.57%)
Oct 15, 2013
3.270
3.292
3.248
3.274
227,761
+0.00(+0.11%)
Oct 14, 2013
3.244
3.270
3.236
3.270
199,340
+0.00(+0.00%)
Oct 11, 2013
3.262
3.277
3.248
3.270
0
+0.01(+0.34%)
Oct 10, 2013
3.236
3.281
3.225
3.259
231,470
+0.04(+1.16%)
Oct 09, 2013
3.251
3.251
3.214
3.221
0
-0.00(-0.12%)
Oct 08, 2013
3.240
3.248
3.207
3.225
146,582
-0.00(-0.12%)
Oct 07, 2013
3.214
3.262
3.214
3.229
0
-0.02(-0.57%)
Oct 04, 2013
3.210
3.262
3.210
3.248
0
+0.03(+0.93%)
Oct 03, 2013
3.244
3.247
3.214
3.218
0
-0.03(-0.80%)
Oct 02, 2013
3.274
3.277
3.244
3.244
213,721
-0.04(-1.14%)
Oct 01, 2013
3.270
3.300
3.244
3.281
225,538
+0.03(+0.80%)
Sep 30, 2013
3.281
3.285
3.248
3.255
0
-0.03(-0.80%)
Sep 27, 2013
3.274
3.292
3.269
3.281
0
+0.00(+0.11%)
Sep 26, 2013
3.274
3.292
3.262
3.277
215,687
+0.00(+0.11%)
Sep 25, 2013
3.248
3.292
3.244
3.274
300,596
+0.02(+0.57%)
Sep 24, 2013
3.207
3.270
3.195
3.255
669,059
+0.09(+2.71%)
Sep 23, 2013
3.169
3.195
3.151
3.169
136,908
+0.00(+0.00%)
Sep 20, 2013
3.169
3.188
3.151
3.169
0
+0.00(+0.00%)
Sep 19, 2013
3.192
3.192
3.151
3.169
113,996
-0.03(-0.82%)
Sep 18, 2013
3.173
3.203
3.132
3.195
0
+0.01(+0.47%)
Sep 17, 2013
3.177
3.192
3.169
3.180
0
+0.01(+0.24%)
Sep 16, 2013
3.218
3.218
3.169
3.173
0
+0.01(+0.47%)
Sep 13, 2013
3.177
3.195
3.143
3.158
0
-0.02(-0.70%)
Sep 12, 2013
3.180
3.206
3.169
3.180
0
-0.01(-0.23%)
Sep 11, 2013
3.184
3.210
3.154
3.188
0
+0.01(+0.23%)
Sep 10, 2013
3.106
3.199
3.103
3.180
347,559
+0.10(+3.24%)
Sep 09, 2013
3.047
3.088
3.043
3.080
0
+0.05(+1.71%)
Sep 06, 2013
3.018
3.069
3.006
3.029
0
+0.01(+0.37%)
Sep 05, 2013
3.025
3.058
2.995
3.018
0
-0.01(-0.24%)
Sep 04, 2013
3.032
3.043
2.999
3.025
0
+0.01(+0.24%)
Sep 03, 2013
3.047
3.055
2.988
3.018
0
-0.01(-0.24%)
Aug 30, 2013
3.036
3.037
2.977
3.025
0
+0.00(+0.00%)
Aug 29, 2013
2.999
3.036
2.984
3.025
174,278
+0.01(+0.49%)
Aug 28, 2013
3.047
3.047
2.995
3.010
0
-0.03(-0.97%)
Aug 27, 2013
3.073
3.092
3.021
3.040
163,269
-0.05(-1.56%)
Aug 26, 2013
3.106
3.117
3.073
3.088
0
-0.01(-0.24%)
Aug 23, 2013
3.088
3.106
3.073
3.095
0
-0.00(-0.12%)
Aug 22, 2013
3.058
3.114
3.058
3.099
76,522
+0.04(+1.21%)
Aug 21, 2013
3.080
3.110
3.062
3.062
0
-0.02(-0.60%)
Aug 20, 2013
3.040
3.087
3.040
3.080
233,007
+0.03(+1.09%)
Aug 19, 2013
3.084
3.084
3.036
3.047
187,023
-0.01(-0.36%)
Aug 16, 2013
3.040
3.102
3.036
3.058
0
+0.01(+0.24%)
Aug 15, 2013
3.077
3.106
3.025
3.051
298,610
-0.06(-1.77%)
Aug 14, 2013
3.110
3.135
3.062
3.106
219,487
-0.01(-0.35%)
Aug 13, 2013
3.216
3.220
3.110
3.117
377,030
-0.10(-3.19%)
Aug 12, 2013
3.238
3.256
3.216
3.220
171,630
-0.02(-0.57%)
Aug 09, 2013
3.216
3.264
3.216
3.238
238,778
+0.03(+0.80%)
Aug 08, 2013
3.205
3.220
3.165
3.212
142,060
+0.02(+0.69%)
Aug 07, 2013
3.176
3.194
3.143
3.190
173,501
+0.02(+0.58%)
Aug 06, 2013
3.176
3.190
3.154
3.172
152,161
+0.00(+0.00%)
Aug 05, 2013
3.135
3.201
3.124
3.172
232,460
+0.04(+1.29%)
Aug 02, 2013
3.150
3.150
3.117
3.132
123,781
-0.01(-0.23%)
Aug 01, 2013
3.190
3.190
3.132
3.139
177,790
-0.02(-0.70%)
Jul 31, 2013
3.168
3.192
3.135
3.161
0
+0.01(+0.23%)
Jul 30, 2013
3.157
3.201
3.139
3.154
0
+0.00(+0.12%)
Jul 29, 2013
3.223
3.223
3.143
3.150
0
-0.09(-2.72%)
Jul 26, 2013
3.253
3.253
3.209
3.238
0
-0.02(-0.56%)
Jul 25, 2013
3.209
3.271
3.205
3.256
0
+0.04(+1.14%)
Jul 24, 2013
3.231
3.238
3.198
3.220
0
-0.00(-0.11%)
Jul 23, 2013
3.198
3.227
3.198
3.223
0
+0.03(+0.92%)
Jul 22, 2013
3.165
3.209
3.157
3.194
133,934
+0.01(+0.35%)
Jul 19, 2013
3.187
3.207
3.165
3.183
0
-0.01(-0.34%)
Jul 18, 2013
3.220
3.220
3.179
3.194
0
-0.01(-0.46%)
Jul 17, 2013
3.205
3.238
3.179
3.209
124,697
+0.03(+1.04%)
Jul 16, 2013
3.172
3.190
3.150
3.176
0
-0.00(-0.11%)
Jul 15, 2013
3.128
3.183
3.106
3.179
0
+0.07(+2.34%)
Jul 12, 2013
3.117
3.128
3.074
3.106
0
-0.01(-0.35%)
Jul 11, 2013
3.110
3.128
3.077
3.117
0
+0.03(+1.06%)
Jul 10, 2013
3.030
3.110
3.012
3.085
0
+0.06(+2.05%)
Jul 09, 2013
2.990
3.023
2.961
3.023
0
+0.04(+1.34%)
Jul 08, 2013
2.997
3.016
2.957
2.983
0
-0.02(-0.73%)
Jul 05, 2013
3.019
3.019
2.961
3.005
0
+0.02(+0.61%)
Jul 03, 2013
2.965
2.994
2.965
2.986
0
+0.01(+0.37%)
Jul 02, 2013
3.005
3.012
2.965
2.976
0
-0.04(-1.45%)
Jul 01, 2013
2.994
3.074
2.994
3.019
0
+0.05(+1.59%)
Jun 28, 2013
2.994
3.019
2.972
2.972
615,967
-0.02(-0.73%)
Jun 27, 2013
2.914
3.001
2.899
2.994
0
+0.09(+3.13%)
Jun 26, 2013
2.961
2.961
2.881
2.903
0
-0.03(-0.99%)
Jun 25, 2013
2.881
2.960
2.855
2.932
0
+0.09(+3.07%)
Jun 24, 2013
2.874
2.903
2.837
2.845
0
-0.08(-2.86%)
Jun 21, 2013
2.968
2.979
2.840
2.928
575,871
-0.04(-1.47%)
Jun 20, 2013
3.001
3.001
2.972
2.972
0
-0.04(-1.33%)
Jun 19, 2013
3.037
3.037
3.005
3.012
0
-0.02(-0.60%)
Jun 18, 2013
3.045
3.045
3.008
3.030
0
-0.02(-0.60%)
Jun 17, 2013
3.030
3.063
3.019
3.048
0
+0.04(+1.45%)
Jun 14, 2013
3.041
3.041
2.994
3.005
0
-0.02(-0.72%)
Jun 13, 2013
2.997
3.041
2.979
3.026
346,431
+0.02(+0.72%)
Jun 12, 2013
2.990
3.015
2.976
3.005
180,541
+0.01(+0.48%)
Jun 11, 2013
3.059
3.059
2.983
2.990
292,973
-0.08(-2.59%)
Jun 10, 2013
3.084
3.084
3.041
3.070
0
+0.01(+0.35%)
Jun 07, 2013
3.030
3.088
3.030
3.059
0
+0.05(+1.56%)
Jun 06, 2013
3.023
3.055
3.005
3.012
234,600
-0.01(-0.48%)
Jun 05, 2013
3.030
3.055
3.012
3.026
0
-0.00(-0.12%)
Jun 04, 2013
3.037
3.059
3.019
3.030
0
-0.01(-0.24%)
Jun 03, 2013
3.030
3.066
2.976
3.037
600,283
+0.00(+0.12%)
May 31, 2013
3.066
3.073
2.983
3.033
368,826
-0.04(-1.41%)
May 30, 2013
3.070
3.088
3.055
3.077
242,064
+0.00(+0.00%)
May 29, 2013
3.077
3.109
3.070
3.077
136,003
-0.02(-0.70%)
May 28, 2013
3.138
3.145
3.091
3.098
275,646
-0.01(-0.23%)
May 24, 2013
3.077
3.113
3.077
3.106
0
+0.02(+0.58%)
May 23, 2013
3.109
3.120
3.066
3.088
0
-0.03(-0.93%)
May 22, 2013
3.138
3.152
3.095
3.116
0
-0.00(-0.12%)
May 21, 2013
3.156
3.163
3.073
3.120
0
-0.03(-0.92%)
May 20, 2013
3.156
3.172
3.131
3.149
0
-0.00(-0.11%)
May 17, 2013
3.152
3.167
3.138
3.152
0
+0.00(+0.11%)
May 16, 2013
3.156
3.185
3.134
3.149
285,105
-0.01(-0.23%)
May 15, 2013
3.167
3.167
3.145
3.156
0
+0.00(+0.11%)
May 13, 2013
3.163
3.192
3.145
3.153
0
-0.03(-0.79%)
May 10, 2013
3.170
3.188
3.149
3.178
0
+0.02(+0.68%)
May 09, 2013
3.163
3.170
3.149
3.156
0
-0.00(-0.11%)
May 08, 2013
3.156
3.163
3.138
3.160
0
+0.00(+0.11%)
May 07, 2013
3.145
3.163
3.106
3.156
0
+0.01(+0.23%)
May 06, 2013
3.224
3.242
3.128
3.149
0
-0.06(-2.00%)
May 03, 2013
3.192
3.246
3.077
3.213
0
+0.05(+1.70%)
May 02, 2013
3.167
3.235
3.138
3.160
0
-0.03(-0.90%)
May 01, 2013
3.382
3.382
3.188
3.188
0
-0.13(-3.88%)
Apr 30, 2013
3.378
3.378
3.310
3.317
0
-0.05(-1.38%)
Apr 29, 2013
3.321
3.364
3.314
3.364
190,543
+0.04(+1.29%)
Apr 26, 2013
3.328
3.335
3.285
3.321
213,346
-0.01(-0.21%)
Apr 25, 2013
3.331
3.346
3.310
3.328
0
+0.01(+0.43%)
Apr 24, 2013
3.331
3.335
3.278
3.314
106,048
-0.01(-0.43%)
Apr 23, 2013
3.299
3.328
3.271
3.328
251,258
+0.04(+1.31%)
Apr 22, 2013
3.246
3.296
3.206
3.285
232,193
+0.04(+1.32%)
Apr 19, 2013
3.203
3.242
3.178
3.242
185,434
+0.04(+1.34%)
Apr 18, 2013
3.231
3.231
3.149
3.199
274,839
-0.02(-0.56%)
Apr 17, 2013
3.213
3.235
3.185
3.217
310,808
-0.04(-1.09%)
Apr 16, 2013
3.228
3.263
3.178
3.252
264,119
+0.04(+1.22%)
Apr 15, 2013
3.277
3.277
3.160
3.213
371,481
-0.05(-1.52%)
Apr 12, 2013
3.267
3.295
3.252
3.263
172,923
-0.01(-0.43%)
Apr 11, 2013
3.284
3.292
3.249
3.277
206,725
-0.01(-0.43%)
Apr 10, 2013
3.277
3.320
3.274
3.292
238,944
+0.02(+0.76%)
Apr 09, 2013
3.284
3.302
3.267
3.267
475,015
-0.02(-0.54%)
Apr 08, 2013
3.284
3.291
3.231
3.284
283,521
+0.00(+0.00%)
Apr 05, 2013
3.235
3.292
3.221
3.284
209,961
+0.02(+0.54%)
Apr 04, 2013
3.245
3.299
3.245
3.267
195,851
+0.04(+1.10%)
Apr 03, 2013
3.302
3.320
3.228
3.231
250,141
-0.07(-2.15%)
Apr 02, 2013
3.309
3.323
3.284
3.302
376,545
+0.02(+0.54%)
Apr 01, 2013
3.274
3.320
3.267
3.284
373,455
+0.02(+0.54%)
Mar 28, 2013
3.263
3.299
3.231
3.267
393,558
+0.02(+0.55%)
Mar 27, 2013
3.228
3.252
3.217
3.249
119,305
+0.02(+0.66%)
Mar 26, 2013
3.281
3.281
3.217
3.228
111,177
-0.03(-0.87%)
Mar 25, 2013
3.267
3.292
3.235
3.256
142,906
+0.01(+0.33%)
Mar 22, 2013
3.231
3.252
3.210
3.245
236,229
+0.02(+0.66%)
Mar 21, 2013
3.139
3.241
3.139
3.224
231,678
+0.06(+2.02%)
Mar 20, 2013
3.210
3.245
3.153
3.160
448,789
-0.04(-1.33%)
Mar 19, 2013
3.320
3.355
3.178
3.203
512,613
-0.12(-3.63%)
Mar 18, 2013
3.327
3.355
3.284
3.323
137,279
-0.04(-1.06%)
Mar 15, 2013
3.338
3.359
3.284
3.359
497,540
+0.02(+0.53%)
Mar 14, 2013
3.281
3.355
3.231
3.341
345,554
+0.04(+1.18%)
Mar 13, 2013
3.260
3.323
3.214
3.302
147,818
+0.04(+1.20%)
Mar 12, 2013
3.274
3.305
3.253
3.263
375,349
-0.00(-0.11%)
Mar 11, 2013
3.253
3.277
3.242
3.267
267,328
+0.00(+0.11%)
Mar 08, 2013
3.260
3.274
3.238
3.263
224,821
+0.01(+0.43%)
Mar 07, 2013
3.231
3.249
3.214
3.249
127,978
+0.01(+0.22%)
Mar 06, 2013
3.256
3.256
3.222
3.242
149,954
+0.01(+0.22%)
Mar 05, 2013
3.231
3.249
3.200
3.235
235,136
+0.02(+0.77%)
Mar 04, 2013
3.210
3.231
3.175
3.210
318,834
+0.01(+0.33%)
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.