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
Altra Indtl Mtn
(NQ:
AIMC
)
61.98
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 24, 2023
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 26, 2010
9.919
9.953
9.749
9.817
134,262
-0.06(-0.60%)
Feb 25, 2010
9.800
9.894
9.613
9.877
39,206
-0.09(-0.94%)
Feb 24, 2010
9.851
10.11
9.851
9.970
152,875
+0.14(+1.38%)
Feb 23, 2010
10.14
10.20
9.792
9.834
184,024
-0.28(-2.77%)
Feb 22, 2010
10.02
10.34
10.01
10.11
217,374
+0.22(+2.23%)
Feb 19, 2010
9.860
10.03
9.732
9.894
59,846
+0.03(+0.26%)
Feb 18, 2010
9.758
9.945
9.664
9.868
66,632
+0.13(+1.31%)
Feb 17, 2010
9.843
9.868
9.630
9.741
170,341
-0.03(-0.35%)
Feb 16, 2010
9.554
9.792
9.435
9.775
97,236
+0.30(+3.14%)
Feb 12, 2010
9.324
9.477
9.477
9.477
72,589
+0.01(+0.09%)
Feb 11, 2010
9.112
9.520
8.959
9.469
100,421
+0.29(+3.15%)
Feb 10, 2010
8.789
9.188
8.712
9.180
192,403
+0.31(+3.55%)
Feb 09, 2010
8.738
8.908
8.585
8.865
63,210
+0.28(+3.27%)
Feb 08, 2010
8.602
8.661
8.364
8.585
229,901
-0.06(-0.69%)
Feb 05, 2010
8.721
8.857
8.338
8.644
73,921
-0.03(-0.29%)
Feb 04, 2010
9.086
9.188
8.661
8.670
93,608
-0.49(-5.38%)
Feb 03, 2010
9.078
9.375
9.078
9.163
98,109
+0.07(+0.75%)
Feb 02, 2010
9.112
9.205
8.993
9.095
91,432
-0.03(-0.28%)
Feb 01, 2010
9.384
9.452
9.086
9.120
60,630
-0.25(-2.63%)
Jan 29, 2010
9.426
9.605
9.324
9.367
64,016
-0.01(-0.09%)
Jan 28, 2010
9.732
9.732
9.078
9.375
89,739
-0.35(-3.58%)
Jan 27, 2010
9.426
9.783
9.358
9.724
96,841
+0.21(+2.23%)
Jan 26, 2010
9.673
9.800
9.358
9.511
56,068
-0.24(-2.44%)
Jan 25, 2010
9.724
9.809
9.469
9.749
71,738
+0.13(+1.33%)
Jan 22, 2010
9.843
10.02
9.375
9.622
142,365
-0.22(-2.25%)
Jan 21, 2010
10.58
10.62
9.817
9.843
135,742
-0.70(-6.61%)
Jan 20, 2010
10.95
11.12
10.25
10.54
104,971
-0.52(-4.69%)
Jan 19, 2010
10.57
11.13
10.57
11.06
166,565
+0.59(+5.60%)
Jan 15, 2010
10.51
10.47
10.47
10.47
212,944
+0.01(+0.08%)
Jan 14, 2010
10.16
10.48
10.16
10.46
74,727
+0.26(+2.58%)
Jan 13, 2010
10.27
10.29
9.877
10.20
106,433
-0.05(-0.50%)
Jan 12, 2010
10.51
10.64
10.16
10.25
65,164
-0.36(-3.37%)
Jan 11, 2010
10.96
11.04
10.53
10.61
62,499
-0.31(-2.80%)
Jan 08, 2010
10.91
10.97
10.79
10.91
33,933
-0.08(-0.70%)
Jan 07, 2010
10.57
11.03
10.34
10.99
104,666
+0.44(+4.19%)
Jan 06, 2010
10.50
10.76
10.50
10.55
71,241
+0.07(+0.65%)
Jan 05, 2010
10.74
10.88
10.46
10.48
88,735
-0.31(-2.84%)
Jan 04, 2010
10.68
10.79
10.57
10.79
74,123
+0.29(+2.75%)
Dec 31, 2009
10.52
10.50
10.50
10.50
110,119
+0.03(+0.32%)
Dec 30, 2009
10.40
10.61
10.22
10.46
78,678
-0.03(-0.32%)
Dec 29, 2009
10.60
10.66
10.45
10.50
22,623
-0.03(-0.32%)
Dec 28, 2009
10.77
10.77
10.28
10.53
39,939
-0.15(-1.43%)
Dec 24, 2009
10.71
10.87
10.64
10.68
22,492
+0.03(+0.24%)
Dec 23, 2009
10.15
10.84
10.15
10.66
128,263
-0.12(-1.10%)
Dec 22, 2009
10.24
10.85
10.24
10.78
179,424
+0.54(+5.23%)
Dec 21, 2009
10.36
10.50
10.23
10.24
70,397
-0.08(-0.74%)
Dec 18, 2009
10.28
10.44
10.18
10.32
225,823
+0.10(+1.00%)
Dec 17, 2009
10.21
10.43
9.970
10.22
96,969
-0.12(-1.15%)
Dec 16, 2009
10.01
10.35
9.885
10.34
149,599
+0.46(+4.65%)
Dec 15, 2009
9.919
10.42
9.868
9.877
108,883
-0.11(-1.11%)
Dec 14, 2009
9.996
10.04
9.749
9.987
119,692
+0.10(+1.03%)
Dec 11, 2009
9.775
10.03
9.656
9.885
338,731
+0.14(+1.39%)
Dec 10, 2009
9.885
9.987
9.707
9.749
188,550
-0.11(-1.12%)
Dec 09, 2009
9.885
9.987
9.749
9.860
325,137
+0.03(+0.35%)
Dec 08, 2009
9.698
9.919
9.562
9.826
190,005
+0.01(+0.09%)
Dec 07, 2009
9.834
9.917
9.562
9.817
108,835
-0.05(-0.52%)
Dec 04, 2009
9.962
10.01
9.562
9.868
102,713
+0.17(+1.75%)
Dec 03, 2009
9.843
9.928
9.673
9.698
443,862
-0.08(-0.78%)
Dec 02, 2009
9.860
9.911
9.715
9.775
208,348
-0.10(-1.03%)
Dec 01, 2009
9.647
9.945
9.562
9.877
324,421
+0.31(+3.29%)
Nov 30, 2009
9.324
9.622
8.823
9.562
165,865
+0.25(+2.65%)
Nov 27, 2009
9.622
9.622
9.239
9.316
54,918
-0.54(-5.44%)
Nov 25, 2009
10.05
10.05
9.758
9.851
69,422
-0.12(-1.19%)
Nov 24, 2009
10.04
10.11
9.775
9.970
126,129
-0.14(-1.43%)
Nov 23, 2009
10.05
10.35
9.962
10.11
202,555
+0.14(+1.45%)
Nov 20, 2009
9.860
10.07
9.860
9.970
121,782
+0.04(+0.43%)
Nov 19, 2009
9.936
10.06
9.826
9.928
170,913
-0.09(-0.93%)
Nov 18, 2009
9.945
10.16
9.885
10.02
202,636
+0.08(+0.86%)
Nov 17, 2009
9.902
10.11
9.860
9.936
197,626
+0.00(+0.00%)
Nov 16, 2009
9.919
10.11
9.902
9.936
128,122
+0.15(+1.56%)
Nov 13, 2009
9.792
10.05
9.724
9.783
239,316
+0.01(+0.09%)
Nov 12, 2009
9.792
9.919
9.741
9.775
87,361
-0.09(-0.86%)
Nov 11, 2009
9.902
9.911
9.732
9.860
124,258
+0.11(+1.13%)
Nov 10, 2009
9.579
9.877
9.579
9.749
161,087
+0.07(+0.70%)
Nov 09, 2009
9.605
9.707
9.426
9.681
189,522
+0.22(+2.34%)
Nov 06, 2009
9.392
9.707
9.290
9.460
112,674
-0.09(-0.98%)
Nov 05, 2009
9.129
9.775
9.078
9.554
159,059
+0.56(+6.24%)
Nov 04, 2009
9.103
9.409
8.916
8.993
167,351
-0.04(-0.47%)
Nov 03, 2009
9.103
9.860
8.483
9.035
357,886
+1.40(+18.37%)
Nov 02, 2009
7.497
7.641
7.259
7.633
132,446
+0.18(+2.39%)
Oct 30, 2009
7.760
7.777
7.183
7.454
230,830
-0.41(-5.19%)
Oct 29, 2009
7.726
7.922
7.548
7.862
93,536
+0.36(+4.76%)
Oct 28, 2009
8.092
8.296
7.488
7.505
108,318
-0.62(-7.64%)
Oct 27, 2009
8.321
8.449
8.109
8.126
54,880
-0.14(-1.65%)
Oct 26, 2009
8.551
8.695
8.253
8.262
116,671
-0.28(-3.28%)
Oct 23, 2009
8.908
9.129
8.508
8.542
110,658
-0.46(-5.10%)
Oct 22, 2009
8.882
9.095
8.687
9.001
122,519
+0.08(+0.86%)
Oct 21, 2009
8.576
9.333
8.500
8.925
295,734
+0.34(+3.96%)
Oct 20, 2009
8.687
9.094
8.508
8.585
199,766
-0.29(-3.26%)
Oct 19, 2009
9.052
9.120
8.823
8.874
110,220
-0.16(-1.79%)
Oct 16, 2009
9.392
9.392
8.916
9.035
144,394
-0.48(-5.00%)
Oct 15, 2009
9.724
9.724
9.443
9.511
212,029
-0.28(-2.86%)
Oct 14, 2009
9.843
9.843
9.350
9.792
201,875
+0.00(+0.00%)
Oct 13, 2009
9.486
9.792
9.401
9.792
249,353
+0.31(+3.32%)
Oct 12, 2009
9.358
9.605
9.052
9.477
114,703
-0.16(-1.68%)
Oct 09, 2009
9.486
9.639
9.418
9.639
49,678
+0.13(+1.34%)
Oct 08, 2009
9.375
9.681
9.256
9.511
141,060
+0.20(+2.19%)
Oct 07, 2009
9.120
9.324
9.120
9.307
69,296
+0.11(+1.20%)
Oct 06, 2009
8.865
9.197
8.865
9.197
98,846
+0.43(+4.95%)
Oct 05, 2009
8.780
8.916
8.508
8.763
143,137
+0.00(+0.00%)
Oct 02, 2009
8.925
9.035
8.712
8.763
89,174
-0.25(-2.83%)
Oct 01, 2009
9.469
9.681
9.018
9.018
165,612
-0.49(-5.18%)
Sep 30, 2009
9.834
9.979
9.188
9.511
186,491
-0.22(-2.27%)
Sep 29, 2009
9.902
9.911
9.528
9.732
306,308
+0.37(+3.90%)
Sep 28, 2009
9.188
9.503
9.061
9.367
182,239
+0.27(+2.99%)
Sep 25, 2009
8.925
9.316
8.840
9.095
335,498
+0.18(+2.00%)
Sep 24, 2009
9.324
9.562
8.899
8.916
689,943
+0.23(+2.64%)
Sep 23, 2009
8.695
8.950
8.653
8.687
162,653
-0.01(-0.10%)
Sep 22, 2009
8.194
8.772
8.126
8.695
313,987
+0.61(+7.57%)
Sep 21, 2009
8.279
8.423
7.956
8.083
224,630
-0.31(-3.65%)
Sep 18, 2009
8.423
8.466
8.330
8.389
343,218
+0.01(+0.10%)
Sep 17, 2009
8.500
8.585
8.270
8.381
322,572
-0.08(-0.90%)
Sep 16, 2009
8.559
8.627
8.228
8.457
253,052
-0.73(-7.96%)
Sep 15, 2009
9.248
9.367
8.967
9.188
134,742
-0.07(-0.73%)
Sep 14, 2009
8.865
9.358
8.806
9.256
156,116
+0.14(+1.59%)
Sep 11, 2009
8.976
9.171
8.857
9.112
167,222
+0.14(+1.52%)
Sep 10, 2009
8.721
9.010
8.721
8.976
142,290
+0.22(+2.52%)
Sep 09, 2009
8.670
8.950
8.287
8.755
126,008
+0.07(+0.78%)
Sep 08, 2009
9.018
9.018
8.474
8.687
152,704
-0.26(-2.85%)
Sep 04, 2009
8.134
8.942
8.109
8.942
171,757
+0.54(+6.48%)
Sep 03, 2009
8.347
8.432
8.109
8.398
102,500
+0.08(+1.02%)
Sep 02, 2009
8.032
8.321
8.028
8.313
119,947
+0.20(+2.41%)
Sep 01, 2009
8.075
8.389
8.015
8.117
265,230
-0.04(-0.52%)
Aug 31, 2009
8.109
8.236
7.930
8.160
124,025
-0.04(-0.52%)
Aug 28, 2009
8.551
8.627
8.100
8.202
109,530
-0.29(-3.40%)
Aug 27, 2009
8.279
8.542
7.913
8.491
120,463
+0.14(+1.63%)
Aug 26, 2009
8.729
8.831
8.253
8.355
107,550
-0.36(-4.10%)
Aug 25, 2009
8.636
8.823
8.270
8.712
123,622
+0.14(+1.59%)
Aug 24, 2009
8.364
8.627
8.364
8.576
185,066
+0.23(+2.75%)
Aug 21, 2009
7.837
8.381
7.837
8.347
354,821
+0.65(+8.39%)
Aug 20, 2009
7.692
7.845
7.650
7.701
140,381
+0.01(+0.11%)
Aug 19, 2009
7.599
7.811
7.561
7.692
308,902
+0.03(+0.33%)
Aug 18, 2009
7.718
7.905
7.633
7.667
464,496
-0.02(-0.22%)
Aug 17, 2009
7.539
7.726
7.429
7.684
254,570
-0.07(-0.88%)
Aug 14, 2009
7.752
7.854
7.310
7.752
213,407
+0.01(+0.11%)
Aug 13, 2009
7.786
7.845
7.667
7.743
110,926
-0.01(-0.11%)
Aug 12, 2009
7.718
7.905
7.599
7.752
158,602
+0.03(+0.44%)
Aug 11, 2009
7.599
7.760
7.437
7.718
116,678
+0.04(+0.55%)
Aug 10, 2009
7.692
7.701
7.497
7.675
90,046
-0.12(-1.53%)
Aug 07, 2009
7.641
7.905
7.471
7.794
229,749
+0.32(+4.32%)
Aug 06, 2009
7.259
7.624
7.245
7.471
604,996
+0.04(+0.57%)
Aug 05, 2009
7.565
7.607
7.123
7.429
189,039
-0.15(-2.02%)
Aug 04, 2009
6.281
7.616
5.967
7.582
494,883
-0.03(-0.45%)
Aug 03, 2009
7.514
7.633
7.250
7.616
201,453
+0.14(+1.93%)
Jul 31, 2009
7.616
7.667
7.471
7.471
95,655
-0.21(-2.77%)
Jul 30, 2009
7.497
7.854
7.024
7.684
188,577
+0.34(+4.63%)
Jul 29, 2009
7.820
7.820
7.242
7.344
120,559
-0.43(-5.57%)
Jul 28, 2009
7.505
7.794
7.246
7.777
155,227
+0.13(+1.67%)
Jul 27, 2009
7.650
7.675
7.548
7.650
82,133
+0.11(+1.47%)
Jul 24, 2009
7.267
7.650
7.267
7.539
237,182
+0.20(+2.66%)
Jul 23, 2009
7.250
7.395
7.106
7.344
277,888
+0.05(+0.70%)
Jul 22, 2009
7.301
7.437
7.216
7.293
128,395
-0.03(-0.46%)
Jul 21, 2009
7.582
7.786
7.021
7.327
651,836
-0.18(-2.38%)
Jul 20, 2009
7.429
7.556
7.301
7.505
138,056
+0.17(+2.32%)
Jul 17, 2009
7.471
7.573
6.961
7.335
193,142
-0.16(-2.15%)
Jul 16, 2009
7.191
7.497
7.080
7.497
233,187
+0.23(+3.16%)
Jul 15, 2009
7.114
7.276
6.910
7.267
282,201
+0.29(+4.14%)
Jul 14, 2009
6.953
7.046
6.834
6.978
180,087
+0.00(+0.00%)
Jul 13, 2009
6.970
7.012
6.766
6.978
347,629
+0.08(+1.23%)
Jul 10, 2009
6.664
6.910
6.621
6.893
237,906
+0.20(+2.92%)
Jul 09, 2009
6.672
6.970
6.562
6.698
343,245
+0.10(+1.55%)
Jul 08, 2009
6.494
6.630
6.349
6.596
288,671
+0.16(+2.51%)
Jul 07, 2009
6.417
6.587
6.196
6.434
241,512
-0.03(-0.53%)
Jul 06, 2009
6.536
6.936
6.409
6.468
172,584
-0.14(-2.06%)
Jul 02, 2009
6.451
6.774
6.400
6.604
313,281
+0.01(+0.13%)
Jul 01, 2009
6.451
6.715
6.290
6.596
263,878
+0.23(+3.60%)
Jun 30, 2009
6.689
6.749
5.975
6.366
451,313
-0.30(-4.46%)
Jun 29, 2009
7.140
7.182
6.587
6.664
242,869
-0.47(-6.56%)
Jun 26, 2009
6.723
7.182
6.579
7.131
1,510,892
+0.34(+5.01%)
Jun 25, 2009
6.468
6.791
6.392
6.791
115,697
+0.33(+5.13%)
Jun 24, 2009
6.723
6.800
6.443
6.460
158,020
-0.16(-2.44%)
Jun 23, 2009
6.723
6.791
6.604
6.621
256,725
+0.00(+0.00%)
Jun 22, 2009
7.046
7.344
6.621
6.621
630,185
-0.52(-7.26%)
Jun 19, 2009
6.987
7.208
6.936
7.140
665,771
+0.25(+3.70%)
Jun 18, 2009
6.222
6.923
6.162
6.885
387,015
+0.63(+10.05%)
Jun 17, 2009
6.043
6.477
5.873
6.256
291,313
+0.22(+3.66%)
Jun 16, 2009
6.358
6.358
5.780
6.035
342,671
-0.19(-3.01%)
Jun 15, 2009
6.111
6.273
5.856
6.222
250,854
+0.01(+0.14%)
Jun 12, 2009
5.984
6.239
5.882
6.213
102,171
+0.25(+4.13%)
Jun 11, 2009
5.763
6.001
5.406
5.967
212,943
+0.21(+3.69%)
Jun 10, 2009
5.882
6.077
5.440
5.754
168,401
-0.08(-1.31%)
Jun 09, 2009
5.805
5.950
5.720
5.831
55,395
+0.05(+0.88%)
Jun 08, 2009
5.712
5.950
5.610
5.780
104,938
-0.13(-2.16%)
Jun 05, 2009
6.077
6.094
5.873
5.907
86,197
-0.08(-1.28%)
Jun 04, 2009
5.958
6.018
5.627
5.984
177,957
-0.01(-0.14%)
Jun 03, 2009
5.992
6.120
5.899
5.992
210,722
-0.08(-1.26%)
Jun 02, 2009
6.069
6.145
5.920
6.069
227,520
-0.06(-0.97%)
Jun 01, 2009
5.737
6.162
5.686
6.128
210,604
+0.52(+9.24%)
May 29, 2009
5.941
5.986
5.491
5.610
212,045
-0.32(-5.44%)
May 28, 2009
6.043
6.069
5.576
5.933
189,404
-0.08(-1.27%)
May 27, 2009
5.984
6.196
5.882
6.009
221,290
-0.05(-0.84%)
May 26, 2009
5.610
6.137
5.533
6.060
250,324
+0.39(+6.90%)
May 22, 2009
6.120
6.120
5.644
5.669
109,783
-0.42(-6.84%)
May 21, 2009
6.230
6.230
5.839
6.086
151,233
-0.24(-3.76%)
May 20, 2009
6.409
6.664
6.239
6.324
464,698
-0.04(-0.67%)
May 19, 2009
6.179
6.392
5.907
6.366
448,095
+0.25(+4.03%)
May 18, 2009
5.865
6.149
5.865
6.120
151,900
+0.34(+5.88%)
May 15, 2009
5.950
5.950
5.652
5.780
188,164
-0.12(-2.02%)
May 14, 2009
5.839
6.026
5.686
5.899
271,811
+0.11(+1.91%)
May 13, 2009
5.822
6.069
5.712
5.788
292,495
-0.16(-2.71%)
May 12, 2009
6.094
6.154
5.737
5.950
264,766
-0.02(-0.28%)
May 11, 2009
6.001
6.392
5.941
5.967
280,318
-0.23(-3.70%)
May 08, 2009
6.137
6.341
5.950
6.196
486,567
+0.20(+3.26%)
May 07, 2009
6.222
6.510
5.958
6.001
753,778
-0.15(-2.49%)
May 06, 2009
6.188
6.290
5.946
6.154
784,933
+0.03(+0.56%)
May 05, 2009
5.848
6.179
5.593
6.120
1,798,676
+0.88(+16.88%)
May 04, 2009
4.930
5.304
4.887
5.236
679,426
+0.38(+7.88%)
May 01, 2009
4.658
4.913
4.598
4.853
411,450
+0.20(+4.39%)
Apr 30, 2009
4.802
5.023
4.649
4.649
511,389
-0.11(-2.32%)
Apr 29, 2009
4.343
4.836
4.267
4.760
521,629
+0.45(+10.45%)
Apr 28, 2009
4.224
4.428
4.140
4.309
176,361
+0.02(+0.40%)
Apr 27, 2009
4.207
4.377
4.131
4.292
224,400
-0.06(-1.37%)
Apr 24, 2009
3.884
4.411
3.850
4.352
607,376
+0.50(+13.02%)
Apr 23, 2009
4.139
4.267
3.714
3.850
555,970
-0.26(-6.40%)
Apr 22, 2009
3.765
4.267
3.765
4.114
517,166
+0.28(+7.32%)
Apr 21, 2009
3.867
4.080
3.595
3.833
624,532
-0.05(-1.31%)
Apr 20, 2009
4.377
4.462
3.876
3.884
514,725
-0.64(-14.10%)
Apr 17, 2009
4.122
4.641
3.952
4.522
812,446
+0.42(+10.14%)
Apr 16, 2009
3.791
4.233
3.621
4.105
645,773
+0.35(+9.28%)
Apr 15, 2009
3.791
3.884
3.672
3.757
507,826
+0.05(+1.38%)
Apr 14, 2009
3.995
4.020
3.697
3.706
535,236
-0.39(-9.54%)
Apr 13, 2009
3.791
4.131
3.782
4.097
621,705
+0.25(+6.64%)
Apr 09, 2009
3.850
4.020
3.706
3.842
1,127,556
+0.20(+5.36%)
Apr 08, 2009
3.748
3.935
3.527
3.646
541,193
-0.11(-2.94%)
Apr 07, 2009
4.003
4.114
3.744
3.757
226,839
-0.35(-8.49%)
Apr 06, 2009
4.105
4.156
3.859
4.105
786,889
-0.06(-1.43%)
Apr 03, 2009
4.080
4.165
3.714
4.165
229,532
+0.06(+1.45%)
Apr 02, 2009
3.655
4.122
3.612
4.105
201,366
+0.57(+16.11%)
Apr 01, 2009
3.255
3.612
3.247
3.536
123,430
+0.24(+7.22%)
Mar 31, 2009
3.391
3.459
3.094
3.298
594,439
-0.05(-1.52%)
Mar 30, 2009
3.697
3.765
3.332
3.349
310,447
-0.97(-22.44%)
Mar 26, 2009
3.782
4.326
3.706
4.318
180,911
+0.62(+16.78%)
Mar 25, 2009
3.740
3.910
3.512
3.697
120,974
+0.01(+0.23%)
Mar 24, 2009
3.621
3.918
3.527
3.689
237,807
+0.01(+0.23%)
Mar 23, 2009
3.621
3.723
3.340
3.680
265,832
+0.42(+13.05%)
Mar 20, 2009
3.255
3.332
3.197
3.255
274,943
+0.04(+1.32%)
Mar 19, 2009
3.247
3.459
3.094
3.213
365,683
-0.03(-1.05%)
Mar 18, 2009
3.349
3.510
3.162
3.247
369,561
-0.11(-3.29%)
Mar 17, 2009
3.111
3.485
3.111
3.357
275,371
+0.25(+8.22%)
Mar 16, 2009
3.196
3.400
3.096
3.102
348,218
-0.04(-1.35%)
Mar 13, 2009
2.992
3.281
2.966
3.145
253,331
+0.18(+6.02%)
Mar 12, 2009
2.839
3.026
2.609
2.966
627,842
+0.12(+4.18%)
Mar 11, 2009
3.043
3.230
2.847
2.847
494,222
-0.19(-6.16%)
Mar 10, 2009
3.238
3.451
3.017
3.034
350,983
-0.09(-2.99%)
Mar 09, 2009
3.213
3.391
3.026
3.128
135,948
-0.14(-4.17%)
Mar 06, 2009
3.085
3.391
3.085
3.264
401,273
+0.22(+7.26%)
Mar 05, 2009
4.122
4.318
3.043
3.043
496,243
-1.22(-28.69%)
Mar 04, 2009
4.292
4.377
4.156
4.267
113,648
+0.10(+2.45%)
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.