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
Vanda Pharmaceuticals
(NQ:
VNDA
)
5.920
-0.070 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 27, 2009
0.7700
0.8100
0.7600
0.8000
58,701
-0.02(-2.44%)
Feb 26, 2009
0.7600
0.8200
0.7600
0.8200
91,143
+0.06(+7.89%)
Feb 25, 2009
0.7500
0.8100
0.7196
0.7600
135,067
-0.00(-0.52%)
Feb 24, 2009
0.7588
0.8100
0.7400
0.7640
495,521
+0.01(+1.87%)
Feb 23, 2009
0.7500
0.8000
0.7300
0.7500
47,140
+0.00(+0.00%)
Feb 20, 2009
0.7300
0.9500
0.7000
0.7500
183,373
-0.05(-6.25%)
Feb 19, 2009
0.8000
0.8200
0.7311
0.8000
270,110
-0.02(-2.44%)
Feb 18, 2009
0.6800
0.9000
0.6800
0.8200
279,978
+0.10(+13.89%)
Feb 17, 2009
0.7100
0.7400
0.7100
0.7200
34,661
+0.00(+0.00%)
Feb 13, 2009
0.7700
0.7700
0.6000
0.7200
73,879
+0.01(+1.41%)
Feb 12, 2009
0.7403
0.7600
0.7100
0.7100
39,686
-0.01(-1.39%)
Feb 11, 2009
0.8000
0.8000
0.7200
0.7200
34,881
-0.00(-0.01%)
Feb 10, 2009
0.7100
0.7700
0.7100
0.7201
30,659
-0.03(-3.99%)
Feb 09, 2009
0.8000
0.8000
0.7000
0.7500
11,718
-0.02(-2.60%)
Feb 06, 2009
0.7500
0.7800
0.7100
0.7700
42,677
+0.05(+6.93%)
Feb 05, 2009
0.7600
0.7600
0.7100
0.7201
8,392
+0.02(+2.87%)
Feb 04, 2009
0.7600
0.7700
0.7000
0.7000
10,718
-0.05(-6.67%)
Feb 03, 2009
0.7300
0.7600
0.7000
0.7500
50,615
-0.01(-1.32%)
Feb 02, 2009
0.7300
0.7700
0.7100
0.7600
59,164
+0.04(+5.56%)
Jan 30, 2009
0.7200
0.7800
0.7200
0.7200
4,917
-0.01(-1.37%)
Jan 29, 2009
0.7200
0.7700
0.7200
0.7300
3,659
-0.04(-5.19%)
Jan 28, 2009
0.7600
0.7800
0.6800
0.7700
99,076
+0.05(+6.94%)
Jan 27, 2009
0.7600
0.7600
0.7000
0.7200
118,033
-0.07(-8.86%)
Jan 26, 2009
0.8100
0.8100
0.7500
0.7900
37,666
+0.03(+3.95%)
Jan 23, 2009
0.7900
0.8100
0.7300
0.7600
112,047
+0.01(+1.33%)
Jan 22, 2009
0.8100
0.8100
0.7100
0.7500
69,927
-0.04(-5.06%)
Jan 21, 2009
0.7600
0.8100
0.7000
0.7900
121,651
+0.05(+6.76%)
Jan 20, 2009
0.8000
0.8000
0.7400
0.7400
50,322
-0.05(-6.33%)
Jan 16, 2009
0.7800
0.8100
0.7800
0.7900
37,419
+0.01(+1.28%)
Jan 15, 2009
0.7000
0.7800
0.7000
0.7800
77,402
+0.08(+11.43%)
Jan 14, 2009
0.7000
0.7700
0.7000
0.7000
74,310
-0.00(-0.14%)
Jan 13, 2009
0.8000
0.8200
0.7010
0.7010
76,100
-0.10(-12.38%)
Jan 12, 2009
0.7900
0.8200
0.7600
0.8000
97,288
+0.03(+3.88%)
Jan 09, 2009
0.7400
0.7900
0.7200
0.7701
76,961
+0.01(+1.33%)
Jan 08, 2009
0.7700
0.7800
0.7100
0.7600
62,315
+0.00(+0.01%)
Jan 07, 2009
0.6800
0.7800
0.6103
0.7599
201,231
+0.08(+11.75%)
Jan 06, 2009
0.6800
0.6900
0.6200
0.6800
161,435
+0.03(+4.62%)
Jan 05, 2009
0.5200
0.6600
0.5100
0.6500
336,466
+0.10(+18.18%)
Jan 02, 2009
0.4725
0.5700
0.4725
0.5500
105,808
+0.05(+10.00%)
Dec 31, 2008
0.5000
0.5200
0.5000
0.5000
146,385
-0.01(-1.96%)
Dec 30, 2008
0.5200
0.5299
0.5000
0.5100
63,706
-0.01(-1.92%)
Dec 29, 2008
0.5500
0.5500
0.5100
0.5200
84,425
-0.01(-1.89%)
Dec 26, 2008
0.5100
0.5600
0.5000
0.5300
94,565
-0.01(-1.85%)
Dec 24, 2008
0.5100
0.5750
0.5100
0.5400
17,487
-0.02(-3.57%)
Dec 23, 2008
0.5500
0.5600
0.4500
0.5600
106,101
+0.05(+9.80%)
Dec 22, 2008
0.5000
0.5600
0.5000
0.5100
32,954
-0.02(-3.77%)
Dec 19, 2008
0.6000
0.6500
0.4800
0.5300
268,981
-0.08(-13.11%)
Dec 18, 2008
0.6300
0.6600
0.5600
0.6100
96,564
+0.01(+1.50%)
Dec 17, 2008
0.5500
0.6200
0.5500
0.6010
85,005
+0.03(+5.44%)
Dec 16, 2008
0.5100
0.5888
0.4900
0.5700
393,934
+0.05(+9.62%)
Dec 15, 2008
0.5500
0.5597
0.5100
0.5200
73,142
-0.01(-1.89%)
Dec 12, 2008
0.5100
0.5500
0.5000
0.5300
61,049
+0.00(+0.00%)
Dec 11, 2008
0.5800
0.6000
0.5250
0.5300
252,067
-0.02(-2.75%)
Dec 10, 2008
0.6000
0.6400
0.5410
0.5450
352,029
-0.05(-9.17%)
Dec 09, 2008
0.5500
0.6000
0.5400
0.6000
239,340
+0.05(+9.09%)
Dec 08, 2008
0.5500
0.6000
0.5400
0.5500
73,457
+0.01(+1.85%)
Dec 05, 2008
0.5700
0.6000
0.5400
0.5400
221,034
-0.01(-1.82%)
Dec 04, 2008
0.5508
0.5900
0.5500
0.5500
53,282
-0.01(-1.79%)
Dec 03, 2008
0.5800
0.6800
0.5500
0.5600
194,783
-0.02(-3.45%)
Dec 02, 2008
0.7000
0.7500
0.5500
0.5800
212,228
-0.01(-1.69%)
Dec 01, 2008
0.6000
0.6700
0.5900
0.5900
32,127
-0.06(-9.23%)
Nov 28, 2008
0.6500
0.6700
0.6300
0.6500
24,010
+0.02(+3.17%)
Nov 26, 2008
0.6000
0.6700
0.5900
0.6300
58,030
+0.03(+5.00%)
Nov 25, 2008
0.6000
0.6600
0.5800
0.6000
87,120
-0.02(-3.23%)
Nov 24, 2008
0.5900
0.6300
0.5300
0.6200
158,673
+0.03(+5.08%)
Nov 21, 2008
0.7100
0.7100
0.5200
0.5900
107,897
-0.05(-7.81%)
Nov 20, 2008
0.8700
0.9500
0.6200
0.6400
568,980
-0.04(-5.88%)
Nov 19, 2008
0.6600
0.7000
0.6110
0.6800
93,140
+0.06(+9.68%)
Nov 18, 2008
0.6600
0.7300
0.6100
0.6200
120,958
-0.07(-10.14%)
Nov 17, 2008
0.7100
0.8000
0.6500
0.6900
151,976
-0.06(-8.00%)
Nov 14, 2008
0.7000
0.7900
0.7000
0.7500
62,738
+0.07(+10.29%)
Nov 13, 2008
0.7600
0.8000
0.6400
0.6800
109,979
-0.11(-13.92%)
Nov 12, 2008
0.8400
0.8400
0.7500
0.7900
50,065
+0.02(+2.60%)
Nov 11, 2008
0.8500
0.8900
0.7000
0.7700
104,223
-0.08(-9.41%)
Nov 10, 2008
0.8500
0.8900
0.8500
0.8500
31,565
-0.02(-2.30%)
Nov 07, 2008
0.8400
0.9500
0.8291
0.8700
770,383
+0.01(+1.16%)
Nov 06, 2008
0.9100
0.9100
0.8411
0.8600
32,844
-0.01(-1.15%)
Nov 05, 2008
0.8100
0.8900
0.8100
0.8700
61,274
+0.02(+2.35%)
Nov 04, 2008
0.9100
0.9200
0.8200
0.8500
47,506
-0.05(-5.56%)
Nov 03, 2008
0.8550
0.9000
0.8500
0.9000
93,386
+0.08(+9.76%)
Oct 31, 2008
0.8100
0.8400
0.7900
0.8200
56,064
+0.01(+1.23%)
Oct 30, 2008
0.7800
0.8400
0.7700
0.8100
147,415
+0.01(+1.25%)
Oct 29, 2008
0.8305
0.8400
0.7600
0.8000
167,437
-0.03(-3.61%)
Oct 28, 2008
0.7800
0.8500
0.7800
0.8300
162,092
-0.02(-1.84%)
Oct 27, 2008
0.8700
0.8700
0.7500
0.8456
73,660
+0.02(+1.88%)
Oct 24, 2008
0.7500
0.8700
0.7500
0.8300
220,630
+0.04(+5.06%)
Oct 23, 2008
0.8100
0.8800
0.7500
0.7900
170,444
-0.06(-7.06%)
Oct 22, 2008
0.8600
0.8800
0.8000
0.8500
124,762
+0.02(+2.41%)
Oct 21, 2008
0.8600
0.8900
0.8100
0.8300
108,734
+0.00(+0.00%)
Oct 20, 2008
0.8300
0.8900
0.8000
0.8300
108,462
+0.01(+1.22%)
Oct 17, 2008
0.8100
0.8799
0.8100
0.8200
174,500
+0.00(+0.00%)
Oct 16, 2008
0.9000
0.9100
0.7500
0.8200
315,563
-0.08(-8.89%)
Oct 15, 2008
0.9400
0.9500
0.8800
0.9000
71,932
-0.04(-4.26%)
Oct 14, 2008
0.9600
0.9600
0.9200
0.9400
94,507
+0.02(+2.17%)
Oct 13, 2008
0.8800
0.9300
0.8600
0.9200
143,635
+0.05(+5.75%)
Oct 10, 2008
0.8900
0.9100
0.8600
0.8700
384,359
-0.03(-3.33%)
Oct 09, 2008
0.9200
0.9400
0.9000
0.9000
177,472
-0.01(-1.10%)
Oct 08, 2008
0.9500
0.9500
0.9000
0.9100
128,155
+0.00(+0.00%)
Oct 07, 2008
0.9200
0.9700
0.9100
0.9100
579,702
-0.03(-3.19%)
Oct 06, 2008
0.9900
0.9900
0.9200
0.9400
315,461
-0.01(-1.05%)
Oct 03, 2008
0.9800
1.000
0.9300
0.9500
518,518
-0.01(-1.04%)
Oct 02, 2008
1.010
1.020
0.9500
0.9600
175,401
+0.00(+0.00%)
Oct 01, 2008
0.9300
0.9900
0.9275
0.9600
222,088
+0.02(+2.13%)
Sep 30, 2008
1.080
1.080
0.9200
0.9400
226,988
-0.06(-6.00%)
Sep 29, 2008
1.060
1.060
0.7100
1.000
281,669
-0.04(-3.85%)
Sep 26, 2008
1.060
1.060
1.000
1.040
290,971
+0.07(+7.71%)
Sep 25, 2008
1.040
1.070
0.9500
0.9656
877,062
-0.08(-8.04%)
Sep 24, 2008
0.9500
1.060
0.9300
1.050
991,250
+0.09(+9.38%)
Sep 23, 2008
0.9800
1.010
0.9500
0.9600
194,932
-0.04(-4.00%)
Sep 22, 2008
1.000
1.040
0.9500
1.000
296,522
-0.02(-1.96%)
Sep 19, 2008
0.8500
1.040
0.8500
1.020
1,699,711
+0.08(+8.51%)
Sep 18, 2008
0.9300
0.9900
0.8500
0.9400
466,649
+0.01(+1.08%)
Sep 17, 2008
0.9000
0.9600
0.9000
0.9300
343,253
-0.05(-5.10%)
Sep 16, 2008
0.9912
1.000
0.9000
0.9800
827,861
-0.03(-2.97%)
Sep 15, 2008
1.030
1.080
1.000
1.010
292,945
-0.03(-2.88%)
Sep 12, 2008
1.080
1.080
1.020
1.040
180,633
-0.03(-2.80%)
Sep 11, 2008
1.020
1.090
1.020
1.070
496,625
+0.04(+3.88%)
Sep 10, 2008
1.020
1.040
0.9900
1.030
344,777
-0.02(-1.90%)
Sep 09, 2008
1.040
1.070
1.010
1.050
1,698,081
-0.02(-1.87%)
Sep 08, 2008
1.050
1.099
1.000
1.070
757,878
+0.04(+3.88%)
Sep 05, 2008
1.050
1.070
1.000
1.030
595,939
-0.02(-1.90%)
Sep 04, 2008
1.060
1.070
0.9100
1.050
1,183,463
+0.01(+0.96%)
Sep 03, 2008
1.130
1.150
1.020
1.040
454,819
-0.09(-7.96%)
Sep 02, 2008
1.160
1.190
1.130
1.130
594,170
+0.01(+0.89%)
Aug 29, 2008
1.080
1.150
1.050
1.120
328,123
+0.04(+3.70%)
Aug 28, 2008
1.080
1.110
1.050
1.080
548,817
+0.01(+0.93%)
Aug 27, 2008
1.040
1.090
1.030
1.070
267,423
+0.01(+0.94%)
Aug 26, 2008
1.070
1.080
1.020
1.060
180,430
-0.02(-1.85%)
Aug 25, 2008
1.060
1.100
1.020
1.080
468,207
+0.01(+0.93%)
Aug 22, 2008
1.130
1.130
1.010
1.070
782,186
-0.02(-1.83%)
Aug 21, 2008
1.140
1.140
1.080
1.090
343,478
-0.03(-2.68%)
Aug 20, 2008
1.150
1.155
1.110
1.120
620,984
-0.03(-2.61%)
Aug 19, 2008
1.100
1.160
1.100
1.150
765,241
+0.04(+3.60%)
Aug 18, 2008
1.200
1.200
1.070
1.110
832,643
-0.09(-7.50%)
Aug 15, 2008
1.260
1.267
1.150
1.200
640,662
-0.09(-6.98%)
Aug 14, 2008
1.300
1.300
1.220
1.290
750,857
+0.00(+0.00%)
Aug 13, 2008
1.240
1.310
1.200
1.290
972,688
+0.08(+6.61%)
Aug 12, 2008
1.240
1.350
1.150
1.210
1,962,433
+0.03(+2.54%)
Aug 11, 2008
1.170
1.190
1.100
1.180
1,472,920
+0.07(+6.31%)
Aug 08, 2008
1.060
1.160
1.000
1.110
2,215,085
+0.14(+14.43%)
Aug 07, 2008
1.000
1.070
0.9600
0.9700
2,060,949
+0.01(+1.04%)
Aug 06, 2008
0.9500
0.9900
0.9500
0.9600
946,738
+0.01(+1.05%)
Aug 05, 2008
0.9600
1.000
0.8900
0.9500
1,653,737
+0.01(+1.06%)
Aug 04, 2008
1.020
1.020
0.9300
0.9400
1,190,735
-0.05(-5.05%)
Aug 01, 2008
1.020
1.050
0.9300
0.9900
1,928,622
+0.00(+0.00%)
Jul 31, 2008
0.9200
1.090
0.9000
0.9900
3,314,746
+0.06(+6.45%)
Jul 30, 2008
0.8700
0.9500
0.8700
0.9300
2,150,933
+0.01(+1.09%)
Jul 29, 2008
0.9200
0.9600
0.7600
0.9200
6,119,850
+0.02(+2.22%)
Jul 28, 2008
1.400
1.410
0.8000
0.9000
34,415,236
-2.46(-73.21%)
Jul 25, 2008
3.920
4.000
3.200
3.360
1,514,400
-0.52(-13.40%)
Jul 24, 2008
3.760
4.030
3.760
3.880
600,750
+0.10(+2.65%)
Jul 23, 2008
3.590
3.910
3.510
3.780
802,812
+0.25(+7.08%)
Jul 22, 2008
3.560
3.600
3.380
3.530
403,266
-0.05(-1.40%)
Jul 21, 2008
3.570
3.640
3.450
3.580
376,673
+0.09(+2.58%)
Jul 18, 2008
3.420
3.780
3.410
3.490
628,381
+0.03(+0.87%)
Jul 17, 2008
3.360
3.530
3.230
3.460
471,171
+0.16(+4.85%)
Jul 16, 2008
3.110
3.660
3.050
3.300
849,395
+0.30(+10.00%)
Jul 15, 2008
3.240
3.280
2.950
3.000
403,606
-0.28(-8.54%)
Jul 14, 2008
3.470
3.470
3.235
3.280
286,848
-0.09(-2.67%)
Jul 11, 2008
3.380
3.440
3.330
3.370
276,256
-0.05(-1.46%)
Jul 10, 2008
3.260
3.490
3.250
3.420
433,538
+0.13(+3.95%)
Jul 09, 2008
3.470
3.600
3.230
3.290
328,769
-0.21(-6.00%)
Jul 08, 2008
3.140
3.534
3.130
3.500
574,145
+0.31(+9.72%)
Jul 07, 2008
3.400
3.440
3.000
3.190
570,974
-0.12(-3.63%)
Jul 04, 2008
3.000
3.410
2.930
3.310
561,727
+0.00(+0.00%)
Jul 03, 2008
3.000
3.410
2.930
3.310
561,727
+0.31(+10.33%)
Jul 02, 2008
3.440
3.440
2.800
3.000
1,559,222
-0.36(-10.71%)
Jul 01, 2008
3.250
3.530
3.200
3.360
967,434
+0.07(+2.13%)
Jun 30, 2008
3.800
3.870
3.220
3.290
1,359,883
-0.45(-12.03%)
Jun 27, 2008
4.170
4.200
3.740
3.740
4,517,100
-0.46(-10.95%)
Jun 26, 2008
5.030
5.200
3.910
4.200
4,555,949
-0.79(-15.83%)
Jun 25, 2008
5.120
5.260
4.800
4.990
848,578
-0.13(-2.54%)
Jun 24, 2008
5.100
5.360
4.780
5.120
1,912,067
+0.12(+2.40%)
Jun 23, 2008
6.330
6.390
4.930
5.000
2,259,969
-1.30(-20.63%)
Jun 20, 2008
5.630
6.590
5.630
6.300
2,156,090
+0.65(+11.50%)
Jun 19, 2008
5.400
5.750
5.250
5.650
926,210
+0.22(+4.05%)
Jun 18, 2008
5.200
5.720
5.200
5.430
562,606
+0.17(+3.23%)
Jun 17, 2008
5.300
5.490
5.200
5.260
474,200
+0.00(+0.00%)
Jun 16, 2008
4.830
5.300
4.830
5.260
412,128
+0.37(+7.57%)
Jun 13, 2008
4.980
5.040
4.800
4.890
265,706
+0.08(+1.66%)
Jun 12, 2008
4.890
5.220
4.740
4.810
591,523
-0.05(-1.03%)
Jun 11, 2008
4.810
4.880
4.740
4.860
209,772
+0.01(+0.21%)
Jun 10, 2008
4.790
4.920
4.720
4.850
246,680
+0.00(+0.00%)
Jun 09, 2008
4.970
4.995
4.710
4.850
456,687
-0.11(-2.22%)
Jun 06, 2008
5.220
5.220
4.840
4.960
743,214
-0.17(-3.31%)
Jun 05, 2008
4.980
5.810
4.950
5.130
3,387,689
+0.33(+6.88%)
Jun 04, 2008
4.650
4.840
4.621
4.800
292,790
+0.14(+3.00%)
Jun 03, 2008
4.750
4.750
4.530
4.660
263,819
-0.06(-1.27%)
Jun 02, 2008
4.690
4.790
4.600
4.720
301,821
+0.04(+0.85%)
May 30, 2008
4.790
4.980
4.680
4.680
548,575
-0.11(-2.30%)
May 29, 2008
4.580
4.790
4.480
4.790
592,660
+0.19(+4.13%)
May 28, 2008
4.600
4.690
4.540
4.600
165,437
+0.03(+0.66%)
May 27, 2008
4.520
4.610
4.400
4.570
359,571
+0.07(+1.56%)
May 26, 2008
4.540
4.780
4.460
4.500
727,005
+0.00(+0.00%)
May 23, 2008
4.540
4.780
4.460
4.500
727,005
-0.03(-0.66%)
May 22, 2008
4.630
4.630
4.460
4.530
249,607
+0.03(+0.67%)
May 21, 2008
4.660
4.790
4.470
4.500
450,504
-0.16(-3.43%)
May 20, 2008
4.600
4.700
4.540
4.660
252,151
+0.02(+0.43%)
May 19, 2008
4.620
4.740
4.500
4.640
608,724
+0.01(+0.22%)
May 16, 2008
4.760
4.781
4.500
4.630
525,614
-0.09(-1.91%)
May 15, 2008
4.930
4.970
4.700
4.720
666,736
-0.16(-3.28%)
May 14, 2008
4.490
5.020
4.490
4.880
985,218
+0.40(+8.93%)
May 13, 2008
4.590
4.650
4.400
4.480
736,796
-0.09(-1.97%)
May 12, 2008
4.750
4.900
4.380
4.570
864,164
-0.14(-2.97%)
May 09, 2008
4.990
5.020
4.580
4.710
1,179,710
-0.27(-5.42%)
May 08, 2008
5.170
5.235
4.910
4.980
838,275
-0.17(-3.30%)
May 07, 2008
5.620
5.690
5.130
5.150
1,082,664
-0.41(-7.37%)
May 06, 2008
5.690
6.090
5.020
5.560
3,936,332
+0.09(+1.65%)
May 05, 2008
4.400
5.900
4.300
5.470
4,797,841
+1.26(+29.93%)
May 02, 2008
4.400
4.600
4.000
4.210
2,431,802
+0.59(+16.30%)
May 01, 2008
3.990
3.990
3.260
3.620
606,463
+0.09(+2.55%)
Apr 30, 2008
3.820
4.030
3.480
3.530
531,467
-0.27(-7.11%)
Apr 29, 2008
3.820
4.060
3.600
3.800
449,444
+0.03(+0.80%)
Apr 28, 2008
3.960
4.010
3.670
3.770
545,971
-0.22(-5.51%)
Apr 25, 2008
3.540
4.960
3.540
3.990
2,449,397
+0.47(+13.35%)
Apr 24, 2008
3.320
3.560
3.320
3.520
181,285
+0.21(+6.34%)
Apr 23, 2008
3.260
3.400
3.160
3.310
122,505
+0.07(+2.16%)
Apr 22, 2008
3.540
3.540
3.200
3.240
164,620
-0.29(-8.22%)
Apr 21, 2008
3.570
3.610
3.490
3.530
93,042
-0.04(-1.12%)
Apr 18, 2008
3.530
3.580
3.460
3.570
214,483
+0.10(+2.88%)
Apr 17, 2008
3.630
3.630
3.320
3.470
298,030
-0.18(-4.93%)
Apr 16, 2008
3.080
3.670
3.050
3.650
752,505
+0.63(+20.86%)
Apr 15, 2008
3.020
3.160
3.000
3.020
351,387
+0.03(+1.00%)
Apr 14, 2008
3.090
3.150
2.980
2.990
248,485
-0.07(-2.29%)
Apr 11, 2008
3.220
3.320
3.020
3.060
325,769
-0.16(-4.97%)
Apr 10, 2008
3.430
3.470
3.210
3.220
551,196
-0.18(-5.29%)
Apr 09, 2008
3.690
3.690
3.280
3.400
478,465
-0.30(-8.11%)
Apr 08, 2008
3.700
3.725
3.560
3.700
424,968
-0.05(-1.33%)
Apr 07, 2008
3.700
3.800
3.660
3.750
253,757
+0.05(+1.35%)
Apr 04, 2008
3.570
3.750
3.480
3.700
925,674
+0.17(+4.82%)
Apr 03, 2008
3.570
3.630
3.400
3.530
175,847
-0.04(-1.12%)
Apr 02, 2008
3.990
3.990
3.470
3.570
300,783
-0.41(-10.30%)
Apr 01, 2008
3.990
4.050
3.900
3.980
170,719
+0.11(+2.84%)
Mar 31, 2008
4.170
4.280
3.820
3.870
218,411
-0.28(-6.75%)
Mar 28, 2008
4.100
4.270
4.060
4.150
230,659
-0.02(-0.48%)
Mar 27, 2008
3.850
4.280
3.850
4.170
317,289
+0.31(+8.03%)
Mar 26, 2008
3.590
4.120
3.400
3.860
441,459
+0.25(+6.93%)
Mar 25, 2008
3.480
3.745
3.330
3.610
242,057
+0.14(+4.03%)
Mar 24, 2008
3.140
3.560
3.140
3.470
241,737
+0.32(+10.16%)
Mar 21, 2008
3.120
3.220
2.990
3.150
621,581
+0.00(+0.00%)
Mar 20, 2008
3.120
3.220
2.990
3.150
621,581
+0.10(+3.28%)
Mar 19, 2008
3.240
3.370
3.030
3.050
230,882
-0.19(-5.86%)
Mar 18, 2008
3.080
3.300
2.850
3.240
368,413
+0.24(+8.00%)
Mar 17, 2008
2.870
3.110
2.700
3.000
392,065
+0.10(+3.45%)
Mar 14, 2008
2.960
3.000
2.710
2.900
694,890
-0.04(-1.36%)
Mar 13, 2008
3.200
3.460
2.910
2.940
760,253
-0.32(-9.82%)
Mar 12, 2008
3.420
3.560
3.120
3.260
725,404
-0.15(-4.40%)
Mar 11, 2008
3.600
3.900
3.200
3.410
412,525
-0.09(-2.57%)
Mar 10, 2008
3.900
3.900
3.500
3.500
399,081
-0.38(-9.79%)
Mar 07, 2008
3.940
4.160
3.610
3.880
319,064
-0.13(-3.24%)
Mar 06, 2008
4.170
4.170
4.000
4.010
226,922
-0.19(-4.52%)
Mar 05, 2008
4.200
4.330
3.940
4.200
394,394
+0.04(+0.96%)
Mar 04, 2008
4.250
4.290
4.140
4.160
236,510
-0.12(-2.80%)
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.