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
Coffee Holding Company
(NQ:
JVA
)
1.320
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, May 28, 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
7.810
7.908
7.701
7.770
174,026
-0.15(-1.86%)
Feb 28, 2012
8.105
8.154
7.839
7.918
136,882
-0.18(-2.25%)
Feb 27, 2012
8.114
8.203
7.977
8.100
77,491
-0.10(-1.26%)
Feb 24, 2012
8.262
8.311
8.164
8.203
114,703
-0.06(-0.71%)
Feb 23, 2012
8.410
8.422
8.262
8.262
139,542
-0.15(-1.75%)
Feb 22, 2012
8.370
8.478
8.272
8.410
129,020
+0.00(+0.06%)
Feb 21, 2012
8.616
8.655
8.360
8.405
137,493
-0.13(-1.56%)
Feb 17, 2012
8.685
8.803
8.478
8.537
129,593
-0.13(-1.48%)
Feb 16, 2012
8.577
8.852
8.567
8.665
251,437
+0.12(+1.38%)
Feb 15, 2012
8.646
8.646
8.459
8.547
101,002
-0.05(-0.57%)
Feb 14, 2012
8.419
8.658
8.360
8.596
131,946
+0.10(+1.16%)
Feb 13, 2012
8.655
8.852
8.360
8.498
129,145
-0.10(-1.14%)
Feb 10, 2012
8.636
8.714
8.508
8.596
104,930
-0.13(-1.47%)
Feb 09, 2012
9.039
9.039
8.655
8.724
138,750
-0.10(-1.11%)
Feb 08, 2012
8.528
9.049
8.439
8.823
408,907
+0.26(+2.99%)
Feb 07, 2012
8.744
8.744
8.380
8.567
207,998
-0.20(-2.24%)
Feb 06, 2012
8.665
9.049
8.655
8.764
301,716
-0.05(-0.56%)
Feb 03, 2012
9.147
9.393
8.705
8.813
487,935
-0.15(-1.65%)
Feb 02, 2012
9.137
9.305
8.754
8.960
712,039
+0.45(+5.32%)
Feb 01, 2012
8.291
8.673
8.291
8.508
389,194
+0.28(+3.35%)
Jan 31, 2012
8.272
8.380
8.164
8.232
195,908
+0.02(+0.24%)
Jan 30, 2012
8.311
8.321
8.085
8.213
192,192
-0.17(-1.98%)
Jan 27, 2012
8.459
8.655
8.301
8.379
355,431
-0.17(-1.97%)
Jan 26, 2012
9.177
9.200
8.164
8.547
790,498
-0.62(-6.76%)
Jan 25, 2012
9.442
9.442
9.049
9.167
226,866
+0.04(+0.43%)
Jan 24, 2012
8.852
9.195
8.606
9.128
302,222
+0.20(+2.20%)
Jan 23, 2012
9.157
9.383
8.862
8.931
213,392
-0.30(-3.30%)
Jan 20, 2012
9.491
9.491
9.029
9.236
279,316
-0.20(-2.09%)
Jan 19, 2012
10.24
10.47
9.344
9.432
593,033
-0.80(-7.79%)
Jan 18, 2012
10.28
10.50
10.08
10.23
428,437
+0.22(+2.16%)
Jan 17, 2012
9.403
10.30
9.403
10.01
890,924
+0.84(+9.11%)
Jan 13, 2012
9.344
9.393
9.019
9.177
210,979
-0.34(-3.62%)
Jan 12, 2012
9.147
9.727
9.147
9.521
457,022
+0.35(+3.86%)
Jan 11, 2012
9.059
9.344
8.931
9.167
259,503
-0.07(-0.75%)
Jan 10, 2012
9.098
9.472
8.960
9.236
791,252
+0.35(+3.99%)
Jan 09, 2012
8.675
9.098
8.321
8.882
545,913
+0.46(+5.49%)
Jan 06, 2012
8.675
9.000
8.262
8.419
717,428
-0.20(-2.28%)
Jan 05, 2012
7.928
8.803
7.672
8.616
479,621
+0.59(+7.35%)
Jan 04, 2012
8.114
8.164
7.898
8.026
139,593
+0.31(+4.08%)
Dec 30, 2011
7.711
7.800
7.623
7.711
159,700
-0.10(-1.26%)
Dec 29, 2011
7.829
7.859
7.623
7.810
146,625
+0.12(+1.53%)
Dec 28, 2011
7.819
7.859
7.623
7.691
112,164
-0.19(-2.37%)
Dec 27, 2011
7.770
7.957
7.623
7.878
207,716
+0.03(+0.38%)
Dec 23, 2011
7.475
8.105
7.387
7.849
272,612
+0.38(+5.14%)
Dec 21, 2011
7.544
7.839
7.387
7.465
231,887
-0.08(-1.04%)
Dec 20, 2011
8.036
8.057
7.446
7.544
342,960
-0.38(-4.84%)
Dec 19, 2011
8.272
8.272
7.888
7.928
140,048
-0.05(-0.62%)
Dec 16, 2011
7.977
8.252
7.884
7.977
141,692
+0.05(+0.62%)
Dec 15, 2011
8.321
8.544
7.780
7.928
273,909
-0.28(-3.36%)
Dec 14, 2011
8.528
8.528
8.046
8.203
276,516
-0.42(-4.90%)
Dec 13, 2011
8.970
8.980
8.488
8.626
194,028
-0.09(-1.02%)
Dec 12, 2011
8.852
8.980
8.478
8.714
175,340
-0.19(-2.10%)
Dec 09, 2011
8.872
9.039
8.754
8.901
331,118
+0.08(+0.89%)
Dec 08, 2011
8.764
9.305
8.734
8.823
270,321
-0.16(-1.75%)
Dec 07, 2011
8.773
9.344
8.587
8.980
352,041
+0.13(+1.44%)
Dec 06, 2011
9.187
9.334
8.655
8.852
447,092
-0.44(-4.76%)
Dec 05, 2011
10.19
10.47
9.019
9.295
782,311
-0.48(-4.93%)
Dec 02, 2011
9.619
10.23
9.521
9.777
1,005,416
+0.46(+4.96%)
Dec 01, 2011
8.203
9.590
8.184
9.314
1,311,256
+1.28(+15.91%)
Nov 30, 2011
8.360
8.360
7.869
8.036
399,187
-0.09(-1.09%)
Nov 29, 2011
8.459
8.695
8.055
8.124
222,561
-0.31(-3.73%)
Nov 28, 2011
8.705
8.715
8.360
8.439
147,571
+0.17(+2.02%)
Nov 25, 2011
8.193
8.595
8.193
8.272
114,758
+0.02(+0.24%)
Nov 23, 2011
8.547
8.547
8.164
8.252
193,446
-0.39(-4.55%)
Nov 22, 2011
8.911
9.039
8.459
8.646
166,902
-0.18(-2.01%)
Nov 21, 2011
8.655
8.852
8.291
8.823
353,371
+0.03(+0.34%)
Nov 18, 2011
9.157
9.265
8.734
8.793
257,105
-0.33(-3.66%)
Nov 17, 2011
9.059
9.393
8.980
9.128
331,237
+0.02(+0.22%)
Nov 16, 2011
9.009
9.531
8.960
9.108
694,770
+0.08(+0.87%)
Nov 15, 2011
8.714
9.344
8.557
9.029
606,819
+0.20(+2.23%)
Nov 14, 2011
9.246
9.246
8.685
8.832
284,389
-0.11(-1.21%)
Nov 11, 2011
9.305
9.305
8.852
8.941
519,165
+0.27(+3.06%)
Nov 10, 2011
9.108
9.334
8.284
8.675
1,140,731
-1.05(-10.82%)
Nov 09, 2011
9.560
10.13
9.531
9.727
720,317
-0.61(-5.90%)
Nov 08, 2011
11.15
11.25
10.13
10.34
910,713
-0.76(-6.83%)
Nov 07, 2011
10.95
11.46
10.78
11.09
910,833
+0.15(+1.35%)
Nov 04, 2011
9.846
11.24
9.846
10.95
1,540,077
+0.77(+7.54%)
Nov 03, 2011
9.993
10.33
9.560
10.18
778,024
+0.30(+3.09%)
Nov 02, 2011
10.23
10.27
9.639
9.875
520,897
+0.25(+2.55%)
Nov 01, 2011
9.649
10.00
9.344
9.629
837,694
-0.64(-6.23%)
Oct 31, 2011
10.58
10.93
10.17
10.27
893,578
-0.85(-7.61%)
Oct 28, 2011
10.43
11.28
10.13
11.11
1,280,349
+0.66(+6.30%)
Oct 27, 2011
9.924
10.99
9.560
10.46
1,677,536
+0.89(+9.25%)
Oct 26, 2011
10.82
10.91
9.393
9.570
1,136,408
-0.74(-7.16%)
Oct 25, 2011
11.13
11.13
10.08
10.31
841,262
-0.70(-6.34%)
Oct 24, 2011
11.41
11.64
10.90
11.01
613,846
-0.41(-3.62%)
Oct 21, 2011
12.11
12.26
11.21
11.42
786,800
-0.37(-3.17%)
Oct 20, 2011
12.12
12.38
11.52
11.79
621,794
-0.15(-1.24%)
Oct 19, 2011
11.87
12.58
11.60
11.94
819,906
+0.12(+1.00%)
Oct 18, 2011
12.88
13.03
11.46
11.82
1,185,960
-0.75(-5.95%)
Oct 17, 2011
13.52
13.85
11.95
12.57
1,878,260
-0.51(-3.91%)
Oct 14, 2011
13.54
14.15
12.87
13.08
1,238,859
+0.29(+2.23%)
Oct 13, 2011
12.28
13.13
11.92
12.80
1,722,483
+1.04(+8.87%)
Oct 12, 2011
12.69
14.53
11.27
11.75
3,595,566
-0.94(-7.44%)
Oct 11, 2011
10.72
12.93
10.52
12.70
3,133,318
+2.63(+26.08%)
Oct 10, 2011
9.383
10.51
9.216
10.07
1,898,400
+1.18(+13.27%)
Oct 07, 2011
8.213
9.098
8.213
8.891
1,783,965
+0.77(+9.44%)
Oct 06, 2011
8.456
8.577
7.691
8.124
1,404,006
+0.32(+4.16%)
Oct 05, 2011
7.613
8.459
6.993
7.800
1,616,265
+0.11(+1.41%)
Oct 04, 2011
7.160
7.839
6.787
7.691
984,039
+0.42(+5.82%)
Oct 03, 2011
7.632
8.036
7.151
7.269
1,156,269
-0.10(-1.34%)
Sep 30, 2011
8.173
8.341
7.328
7.367
753,612
-0.97(-11.67%)
Sep 29, 2011
8.754
9.226
7.977
8.341
1,413,575
-0.12(-1.40%)
Sep 28, 2011
9.816
9.885
8.410
8.459
1,572,920
-1.36(-13.83%)
Sep 27, 2011
10.51
10.72
9.787
9.816
1,627,954
-1.81(-15.57%)
Sep 26, 2011
12.57
12.69
11.07
11.63
566,898
-0.33(-2.80%)
Sep 23, 2011
11.95
12.76
11.66
11.96
559,949
-0.24(-1.94%)
Sep 22, 2011
11.26
13.41
10.84
12.20
1,360,598
+0.46(+3.94%)
Sep 21, 2011
14.38
14.75
11.70
11.73
1,476,636
-2.58(-18.01%)
Sep 20, 2011
16.26
16.33
14.26
14.31
990,987
-1.65(-10.35%)
Sep 19, 2011
16.39
16.81
15.87
15.96
543,716
-0.88(-5.20%)
Sep 16, 2011
17.28
17.56
16.08
16.84
653,324
-0.46(-2.67%)
Sep 15, 2011
18.07
18.20
17.11
17.30
634,718
-0.55(-3.09%)
Sep 14, 2011
18.47
18.92
17.77
17.85
680,664
-0.21(-1.14%)
Sep 13, 2011
18.00
20.83
17.70
18.06
2,660,955
-1.14(-5.94%)
Sep 12, 2011
17.71
19.20
17.61
19.20
726,855
+1.21(+6.72%)
Sep 09, 2011
18.10
18.63
17.47
17.99
587,913
-0.12(-0.65%)
Sep 08, 2011
19.14
19.61
17.96
18.11
758,739
-1.12(-5.83%)
Sep 07, 2011
18.85
19.85
18.54
19.23
1,016,567
+1.27(+7.06%)
Sep 06, 2011
16.74
18.19
16.72
17.96
497,066
+0.27(+1.50%)
Sep 02, 2011
17.22
18.53
17.15
17.69
604,864
-0.19(-1.05%)
Sep 01, 2011
17.57
19.16
16.95
17.88
1,178,516
-0.23(-1.25%)
Aug 31, 2011
20.33
20.79
17.90
18.11
2,122,172
-2.82(-13.49%)
Aug 30, 2011
19.26
21.82
19.26
20.93
2,533,271
+1.86(+9.75%)
Aug 29, 2011
16.52
19.26
16.41
19.07
1,786,785
+3.48(+22.33%)
Aug 26, 2011
14.84
16.01
14.77
15.59
453,806
+0.46(+3.06%)
Aug 25, 2011
15.60
15.85
15.00
15.13
251,466
-0.47(-3.03%)
Aug 24, 2011
15.64
16.72
14.90
15.60
636,856
-0.41(-2.58%)
Aug 23, 2011
14.90
16.09
14.50
16.01
609,669
+1.35(+9.19%)
Aug 22, 2011
16.17
16.21
14.43
14.66
571,550
-0.43(-2.87%)
Aug 19, 2011
14.77
16.47
14.75
15.10
546,263
-0.29(-1.85%)
Aug 18, 2011
15.85
16.28
15.25
15.38
643,105
-1.60(-9.44%)
Aug 17, 2011
16.93
17.99
16.72
16.99
532,632
-0.02(-0.12%)
Aug 16, 2011
17.25
17.41
16.47
17.01
607,765
-0.53(-3.03%)
Aug 15, 2011
18.26
18.70
16.58
17.54
910,919
-0.13(-0.72%)
Aug 12, 2011
19.67
20.04
17.26
17.66
993,794
-1.07(-5.72%)
Aug 11, 2011
18.22
19.16
18.04
18.74
967,193
+1.35(+7.75%)
Aug 10, 2011
16.54
18.17
15.74
17.39
1,200,605
+0.74(+4.43%)
Aug 09, 2011
16.56
16.74
14.66
16.65
1,498,936
+2.40(+16.84%)
Aug 08, 2011
16.62
17.19
13.81
14.25
1,427,227
-3.89(-21.46%)
Aug 05, 2011
20.79
21.64
17.29
18.15
1,519,533
-1.84(-9.20%)
Aug 04, 2011
20.85
22.49
19.84
19.99
1,245,487
-1.50(-7.00%)
Aug 03, 2011
22.05
22.13
19.74
21.49
1,534,784
+0.66(+3.16%)
Aug 02, 2011
20.90
22.54
20.26
20.83
1,682,968
+0.03(+0.14%)
Aug 01, 2011
21.51
21.51
18.93
20.80
1,489,376
+1.65(+8.63%)
Jul 29, 2011
19.12
20.90
17.70
19.15
1,274,561
-0.52(-2.65%)
Jul 28, 2011
18.88
21.39
18.69
19.67
2,450,018
+2.71(+16.01%)
Jul 27, 2011
18.69
18.98
16.96
16.96
1,303,938
-1.81(-9.64%)
Jul 26, 2011
19.67
19.87
18.77
18.77
842,732
-1.20(-6.01%)
Jul 25, 2011
19.99
21.32
19.53
19.97
734,965
-1.05(-5.01%)
Jul 22, 2011
21.25
21.62
20.29
21.02
532,600
+0.11(+0.52%)
Jul 21, 2011
23.02
23.02
20.65
20.91
963,197
-2.11(-9.18%)
Jul 20, 2011
23.92
24.03
21.73
23.03
999,104
-0.01(-0.04%)
Jul 19, 2011
22.62
24.18
21.46
23.04
2,348,355
+1.81(+8.53%)
Jul 18, 2011
19.07
21.56
18.79
21.23
1,559,124
+1.76(+9.05%)
Jul 15, 2011
19.25
21.37
18.69
19.46
4,006,617
+0.89(+4.76%)
Jul 14, 2011
21.98
21.98
18.24
18.58
3,476,442
-4.12(-18.15%)
Jul 13, 2011
23.13
24.85
22.62
22.70
2,875,779
+0.70(+3.17%)
Jul 12, 2011
29.05
29.22
21.89
22.00
5,276,841
-6.87(-23.78%)
Jul 11, 2011
27.77
30.47
26.85
28.87
5,277,723
+2.56(+9.72%)
Jul 08, 2011
21.92
26.38
21.69
26.31
3,678,242
+4.33(+19.69%)
Jul 07, 2011
20.58
22.36
20.36
21.98
1,821,339
+2.29(+11.64%)
Jul 06, 2011
19.51
20.55
18.91
19.69
1,679,223
+1.37(+7.46%)
Jul 05, 2011
17.25
20.88
17.00
18.32
2,415,117
+1.11(+6.46%)
Jul 01, 2011
15.26
17.35
15.05
17.21
1,494,992
+1.97(+12.90%)
Jun 30, 2011
15.25
15.88
14.51
15.25
683,041
-0.07(-0.44%)
Jun 29, 2011
15.23
15.63
14.61
15.31
575,792
+0.25(+1.69%)
Jun 28, 2011
14.65
15.55
14.30
15.06
847,727
+0.49(+3.38%)
Jun 27, 2011
15.59
16.10
13.93
14.57
1,231,387
-0.87(-5.61%)
Jun 24, 2011
16.22
16.42
15.14
15.43
1,200,605
-0.16(-1.01%)
Jun 23, 2011
14.66
16.16
14.51
15.59
1,509,196
+0.49(+3.26%)
Jun 22, 2011
14.02
15.48
13.81
15.10
1,077,683
+1.33(+9.64%)
Jun 21, 2011
12.79
14.06
12.42
13.77
887,698
+0.89(+6.87%)
Jun 20, 2011
14.16
15.33
12.39
12.88
1,426,257
-2.45(-15.97%)
Jun 17, 2011
14.47
15.93
14.31
15.33
2,174,898
+1.48(+10.65%)
Jun 16, 2011
12.49
14.02
12.34
13.86
1,533,080
+1.34(+10.68%)
Jun 15, 2011
12.14
13.23
11.58
12.52
1,009,769
+0.33(+2.74%)
Jun 14, 2011
13.07
13.66
12.05
12.19
1,125,910
-0.92(-7.05%)
Jun 13, 2011
13.43
14.26
12.41
13.11
2,191,710
+0.07(+0.53%)
Jun 10, 2011
11.23
15.25
11.05
13.04
5,102,095
+1.10(+9.23%)
Jun 09, 2011
8.970
12.64
8.911
11.94
3,888,815
+3.58(+42.82%)
Jun 08, 2011
7.711
8.360
7.672
8.360
345,609
+0.60(+7.73%)
Jun 07, 2011
7.357
7.839
7.092
7.760
209,903
+0.79(+11.28%)
Jun 06, 2011
7.169
7.328
6.787
6.973
189,996
-0.31(-4.32%)
Jun 03, 2011
7.564
7.603
7.200
7.288
177,189
+0.35(+5.11%)
May 24, 2011
6.983
7.367
6.767
6.934
435,848
+0.14(+2.03%)
May 23, 2011
6.492
6.983
6.305
6.796
265,111
+0.31(+4.86%)
May 20, 2011
6.560
6.679
6.393
6.482
75,559
-0.04(-0.60%)
May 19, 2011
6.383
6.737
6.383
6.521
98,402
+0.14(+2.16%)
May 18, 2011
6.216
6.492
6.216
6.383
81,399
+0.17(+2.69%)
May 17, 2011
6.275
6.344
6.147
6.216
94,738
-0.14(-2.17%)
May 16, 2011
6.541
6.609
6.245
6.354
129,817
-0.19(-2.86%)
May 13, 2011
6.826
6.885
6.413
6.541
205,077
-0.29(-4.18%)
May 12, 2011
6.757
7.131
6.403
6.826
399,156
-0.01(-0.14%)
May 11, 2011
6.265
6.973
6.147
6.836
687,896
+0.54(+8.59%)
May 10, 2011
6.069
6.569
6.019
6.295
417,930
+0.30(+4.92%)
May 09, 2011
5.774
6.049
5.665
6.000
164,665
+0.30(+5.17%)
May 06, 2011
5.793
5.852
5.557
5.705
62,346
-0.05(-0.85%)
May 05, 2011
5.872
5.872
5.537
5.754
146,688
-0.05(-0.85%)
May 04, 2011
6.049
6.295
5.705
5.803
611,440
-0.09(-1.50%)
May 03, 2011
5.311
6.049
5.213
5.892
487,681
+0.58(+10.93%)
May 02, 2011
5.301
5.439
5.183
5.311
110,187
+0.12(+2.27%)
Apr 29, 2011
5.183
5.351
5.183
5.193
48,533
-0.01(-0.19%)
Apr 28, 2011
5.331
5.469
5.174
5.203
184,792
-0.11(-2.04%)
Apr 27, 2011
5.596
5.633
5.233
5.311
102,237
-0.29(-5.10%)
Apr 26, 2011
5.557
5.901
5.459
5.596
118,099
+0.02(+0.35%)
Apr 25, 2011
5.557
5.832
5.508
5.577
190,584
+0.06(+1.07%)
Apr 21, 2011
5.252
5.705
5.115
5.518
280,470
+0.26(+4.86%)
Apr 20, 2011
5.341
5.410
5.164
5.262
62,016
-0.06(-1.11%)
Apr 19, 2011
5.282
5.577
5.213
5.321
59,933
+0.10(+1.88%)
Apr 18, 2011
5.400
5.400
5.183
5.223
82,508
-0.18(-3.28%)
Apr 15, 2011
5.410
5.547
5.224
5.400
32,793
-0.01(-0.18%)
Apr 14, 2011
5.233
5.518
5.233
5.410
80,866
+0.17(+3.19%)
Apr 13, 2011
5.351
5.351
5.144
5.242
53,767
-0.09(-1.66%)
Apr 12, 2011
5.233
5.518
5.144
5.331
120,184
+0.04(+0.74%)
Apr 11, 2011
5.892
5.892
5.233
5.292
98,643
-0.53(-9.12%)
Apr 08, 2011
5.508
6.098
5.429
5.823
307,177
+0.31(+5.71%)
Apr 07, 2011
5.154
5.508
5.154
5.508
116,272
+0.30(+5.86%)
Apr 06, 2011
5.370
5.410
5.115
5.203
152,647
-0.19(-3.47%)
Apr 05, 2011
5.183
5.537
5.134
5.390
162,347
+0.27(+5.18%)
Apr 04, 2011
5.429
5.567
5.005
5.124
262,041
-0.36(-6.63%)
Apr 01, 2011
5.793
5.833
5.410
5.488
166,270
-0.26(-4.45%)
Mar 31, 2011
5.901
6.059
5.715
5.744
132,253
-0.18(-2.98%)
Mar 30, 2011
5.616
6.275
5.508
5.920
585,068
+0.31(+5.60%)
Mar 29, 2011
5.587
5.842
5.419
5.606
242,416
-0.10(-1.72%)
Mar 28, 2011
5.606
5.970
5.331
5.705
416,712
+0.15(+2.65%)
Mar 25, 2011
5.744
5.901
5.528
5.557
359,624
-0.27(-4.56%)
Mar 24, 2011
6.551
6.551
5.557
5.823
407,337
-0.65(-10.03%)
Mar 23, 2011
6.393
6.659
5.980
6.472
773,853
+0.24(+3.79%)
Mar 22, 2011
6.669
6.875
6.206
6.236
490,766
-0.65(-9.43%)
Mar 21, 2011
7.061
7.682
6.600
6.885
1,128,828
-0.72(-9.44%)
Mar 18, 2011
6.167
8.006
6.098
7.603
2,715,482
+1.75(+29.89%)
Mar 17, 2011
4.524
5.951
4.524
5.853
1,152,528
+1.48(+33.73%)
Mar 16, 2011
4.200
4.534
4.180
4.377
36,257
+0.09(+2.03%)
Mar 15, 2011
4.279
4.328
4.033
4.290
32,647
-0.10(-2.21%)
Mar 14, 2011
4.633
4.751
4.308
4.387
40,943
-0.10(-2.20%)
Mar 11, 2011
4.633
4.947
4.357
4.485
258,223
+0.19(+4.35%)
Mar 10, 2011
3.964
4.780
3.964
4.298
295,679
+0.34(+8.71%)
Mar 09, 2011
3.905
4.033
3.905
3.954
29,342
+0.05(+1.26%)
Mar 08, 2011
3.944
3.954
3.846
3.905
21,667
-0.01(-0.25%)
Mar 07, 2011
4.042
4.082
3.905
3.915
8,134
-0.14(-3.40%)
Mar 04, 2011
4.082
4.082
3.934
4.052
6,270
+0.02(+0.49%)
Mar 03, 2011
4.033
4.042
3.934
4.033
9,169
+0.00(+0.00%)
Mar 02, 2011
4.033
4.033
3.895
4.033
8,279
+0.08(+1.99%)
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.