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
Simmons First Natl
(NQ:
SFNC
)
16.35
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2008
8.770
9.042
8.565
8.582
117,362
-0.19(-2.14%)
Feb 28, 2008
8.898
9.126
8.750
8.770
60,719
-0.22(-2.43%)
Feb 27, 2008
9.089
9.177
8.908
8.988
37,003
-0.21(-2.26%)
Feb 26, 2008
9.156
9.395
8.951
9.197
80,043
-0.04(-0.44%)
Feb 25, 2008
9.039
9.264
8.881
9.237
51,877
+0.22(+2.42%)
Feb 22, 2008
8.938
9.207
8.740
9.019
91,857
+0.11(+1.21%)
Feb 21, 2008
9.220
9.405
8.904
8.911
108,151
-0.30(-3.25%)
Feb 20, 2008
8.871
9.227
8.834
9.210
40,042
+0.30(+3.32%)
Feb 19, 2008
9.042
9.203
8.864
8.915
60,010
+0.01(+0.11%)
Feb 18, 2008
9.042
9.116
8.820
8.904
101,262
+0.00(+0.00%)
Feb 15, 2008
9.042
9.116
8.820
8.904
101,262
-0.13(-1.41%)
Feb 14, 2008
9.536
9.536
9.005
9.032
81,461
-0.50(-5.22%)
Feb 13, 2008
9.314
9.573
9.190
9.529
119,601
+0.29(+3.13%)
Feb 12, 2008
9.113
9.308
8.847
9.240
48,021
+0.16(+1.74%)
Feb 11, 2008
9.116
9.234
8.817
9.082
66,747
-0.05(-0.52%)
Feb 08, 2008
9.284
9.284
8.921
9.130
53,767
-0.17(-1.81%)
Feb 07, 2008
8.901
9.486
8.898
9.297
112,325
+0.36(+4.06%)
Feb 06, 2008
9.163
9.371
8.894
8.935
48,703
-0.17(-1.88%)
Feb 05, 2008
9.136
9.261
8.988
9.106
80,463
-0.15(-1.60%)
Feb 04, 2008
9.576
9.576
9.250
9.254
84,030
-0.37(-3.84%)
Feb 01, 2008
9.543
9.741
9.388
9.623
75,247
+0.10(+1.06%)
Jan 31, 2008
8.955
9.573
8.827
9.522
112,099
+0.40(+4.38%)
Jan 30, 2008
9.086
9.472
8.824
9.123
81,607
-0.11(-1.16%)
Jan 29, 2008
9.371
9.371
9.005
9.230
56,167
-0.10(-1.12%)
Jan 28, 2008
9.146
9.489
8.982
9.334
56,694
+0.19(+2.06%)
Jan 25, 2008
9.573
9.573
9.133
9.146
46,253
-0.28(-2.99%)
Jan 24, 2008
9.593
9.707
9.193
9.428
135,702
-0.30(-3.04%)
Jan 23, 2008
8.595
9.741
8.468
9.724
314,200
+0.91(+10.29%)
Jan 22, 2008
8.145
8.898
8.145
8.817
177,876
+0.58(+7.01%)
Jan 21, 2008
8.293
8.481
8.061
8.239
173,047
+0.00(+0.00%)
Jan 18, 2008
8.293
8.481
8.061
8.239
173,047
-0.03(-0.41%)
Jan 17, 2008
8.468
8.528
8.233
8.273
119,744
-0.21(-2.46%)
Jan 16, 2008
8.508
8.733
8.290
8.481
113,894
+0.05(+0.60%)
Jan 15, 2008
8.491
8.548
8.286
8.431
106,761
-0.20(-2.30%)
Jan 14, 2008
8.552
8.723
8.448
8.629
60,317
+0.18(+2.19%)
Jan 11, 2008
8.790
8.901
8.444
8.444
117,868
-0.43(-4.88%)
Jan 10, 2008
8.585
8.985
8.461
8.878
78,876
+0.20(+2.36%)
Jan 09, 2008
8.296
8.683
8.270
8.673
98,999
+0.37(+4.49%)
Jan 08, 2008
8.619
8.894
8.270
8.300
87,626
-0.28(-3.25%)
Jan 07, 2008
8.307
8.884
8.270
8.579
141,316
+0.33(+3.99%)
Jan 04, 2008
8.397
8.555
8.239
8.249
83,503
-0.15(-1.76%)
Jan 03, 2008
8.703
8.733
8.397
8.397
107,922
-0.17(-2.04%)
Jan 02, 2008
8.814
8.866
8.522
8.572
110,958
-0.33(-3.70%)
Jan 01, 2008
8.978
9.126
8.669
8.901
0
+0.00(+0.00%)
Dec 31, 2007
8.978
9.126
8.669
8.901
98,615
-0.10(-1.16%)
Dec 28, 2007
9.271
9.381
8.975
9.005
52,177
-0.11(-1.18%)
Dec 27, 2007
9.879
9.879
9.113
9.113
120,161
-0.73(-7.37%)
Dec 26, 2007
9.576
9.902
9.388
9.838
170,124
+0.13(+1.31%)
Dec 24, 2007
9.539
9.711
9.368
9.711
57,563
+0.13(+1.40%)
Dec 21, 2007
9.187
9.576
9.136
9.576
390,457
+0.52(+5.71%)
Dec 20, 2007
8.935
9.059
8.743
9.059
100,958
+0.18(+2.04%)
Dec 19, 2007
8.820
8.928
8.673
8.878
113,912
+0.03(+0.34%)
Dec 18, 2007
8.505
8.901
8.350
8.847
113,132
+0.48(+5.70%)
Dec 17, 2007
8.464
8.656
8.370
8.370
73,178
-0.17(-1.97%)
Dec 14, 2007
8.653
8.985
8.515
8.538
62,005
-0.28(-3.20%)
Dec 13, 2007
8.656
8.881
8.511
8.820
79,034
+0.07(+0.84%)
Dec 12, 2007
8.938
8.978
8.572
8.747
76,346
+0.14(+1.64%)
Dec 11, 2007
9.039
9.069
8.572
8.606
94,864
-0.41(-4.51%)
Dec 10, 2007
9.069
9.123
8.951
9.012
46,065
-0.03(-0.33%)
Dec 07, 2007
9.150
9.150
8.874
9.042
45,559
-0.06(-0.70%)
Dec 06, 2007
8.673
9.106
8.673
9.106
80,529
+0.41(+4.75%)
Dec 05, 2007
8.773
8.797
8.565
8.693
40,691
+0.13(+1.49%)
Dec 04, 2007
8.743
8.770
8.565
8.565
86,170
-0.29(-3.23%)
Dec 03, 2007
8.810
8.908
8.810
8.851
91,732
+0.09(+1.00%)
Nov 30, 2007
9.089
9.227
8.659
8.763
196,334
-0.13(-1.47%)
Nov 29, 2007
9.116
9.237
8.894
8.894
79,966
-0.23(-2.47%)
Nov 28, 2007
8.824
9.133
8.740
9.119
195,849
+0.42(+4.83%)
Nov 27, 2007
8.464
8.747
8.387
8.700
49,542
+0.28(+3.31%)
Nov 26, 2007
8.958
8.958
8.397
8.421
110,029
-0.53(-5.96%)
Nov 23, 2007
8.945
8.985
8.784
8.955
35,344
+0.11(+1.29%)
Nov 21, 2007
8.612
8.844
8.612
8.841
66,253
+0.16(+1.86%)
Nov 20, 2007
8.380
8.679
8.229
8.679
77,647
+0.29(+3.40%)
Nov 19, 2007
8.626
8.710
8.300
8.394
111,908
-0.41(-4.65%)
Nov 16, 2007
8.737
8.844
8.501
8.804
102,467
+0.09(+1.00%)
Nov 15, 2007
9.009
9.136
8.616
8.716
58,813
-0.35(-3.89%)
Nov 14, 2007
9.250
9.284
8.921
9.069
73,053
-0.11(-1.21%)
Nov 13, 2007
8.908
9.217
8.666
9.180
103,486
+0.37(+4.23%)
Nov 12, 2007
8.538
9.009
8.478
8.807
75,003
+0.29(+3.43%)
Nov 09, 2007
8.397
8.733
8.162
8.515
64,512
+0.11(+1.36%)
Nov 08, 2007
8.088
8.481
8.011
8.401
73,735
+0.40(+5.00%)
Nov 07, 2007
8.202
8.260
7.998
8.001
93,530
-0.38(-4.57%)
Nov 06, 2007
8.290
8.414
8.075
8.384
81,618
+0.15(+1.88%)
Nov 05, 2007
8.233
8.347
8.061
8.229
115,010
+0.01(+0.16%)
Nov 02, 2007
8.431
8.706
8.085
8.216
160,388
-0.08(-0.97%)
Nov 01, 2007
8.951
8.951
8.260
8.296
182,815
-0.79(-8.65%)
Oct 31, 2007
8.904
9.294
8.787
9.082
71,460
+0.25(+2.85%)
Oct 30, 2007
8.958
8.958
8.770
8.831
70,019
-0.19(-2.09%)
Oct 29, 2007
8.918
9.069
8.851
9.019
88,877
+0.14(+1.55%)
Oct 26, 2007
8.804
8.948
8.804
8.881
53,949
+0.21(+2.44%)
Oct 25, 2007
8.804
8.911
8.636
8.669
58,935
-0.04(-0.46%)
Oct 24, 2007
8.888
9.052
8.498
8.710
84,765
-0.28(-3.14%)
Oct 23, 2007
9.012
9.015
8.616
8.992
59,846
+0.07(+0.79%)
Oct 22, 2007
8.397
9.002
8.397
8.921
90,208
+0.41(+4.86%)
Oct 19, 2007
9.234
9.234
8.471
8.508
115,606
-0.73(-7.86%)
Oct 18, 2007
9.274
9.291
8.898
9.234
56,048
-0.03(-0.33%)
Oct 17, 2007
9.405
9.405
8.938
9.264
59,111
-0.06(-0.65%)
Oct 16, 2007
9.136
9.324
9.136
9.324
42,796
+0.19(+2.10%)
Oct 15, 2007
9.553
9.553
9.049
9.133
74,890
-0.43(-4.53%)
Oct 12, 2007
9.284
9.640
9.284
9.566
26,630
+0.29(+3.08%)
Oct 11, 2007
9.539
9.650
9.197
9.281
41,510
-0.19(-2.02%)
Oct 10, 2007
9.664
9.664
9.442
9.472
44,273
-0.25(-2.56%)
Oct 09, 2007
9.543
9.721
9.439
9.721
12,703
+0.20(+2.12%)
Oct 08, 2007
9.600
9.687
9.422
9.519
47,429
-0.17(-1.77%)
Oct 05, 2007
9.247
9.714
9.069
9.690
89,681
+0.56(+6.14%)
Oct 04, 2007
9.287
9.314
9.046
9.130
58,903
-0.10(-1.13%)
Oct 03, 2007
9.559
9.657
9.230
9.234
124,641
-0.40(-4.12%)
Oct 02, 2007
9.516
9.653
9.383
9.630
41,989
+0.17(+1.77%)
Oct 01, 2007
8.827
9.489
8.760
9.462
100,532
+0.61(+6.95%)
Sep 28, 2007
9.261
9.321
8.787
8.847
84,664
-0.40(-4.36%)
Sep 27, 2007
9.126
9.250
8.958
9.250
18,922
+0.18(+2.04%)
Sep 26, 2007
9.136
9.136
8.935
9.066
57,313
+0.01(+0.07%)
Sep 25, 2007
9.039
9.086
8.911
9.059
29,801
-0.06(-0.70%)
Sep 24, 2007
9.250
9.375
8.978
9.123
45,854
-0.13(-1.38%)
Sep 21, 2007
9.563
9.580
9.234
9.250
221,441
-0.22(-2.34%)
Sep 20, 2007
9.610
9.707
9.311
9.472
89,666
-0.15(-1.57%)
Sep 19, 2007
9.395
9.711
9.395
9.623
182,080
+0.23(+2.39%)
Sep 18, 2007
8.666
9.405
8.501
9.398
131,453
+0.79(+9.17%)
Sep 17, 2007
8.770
8.770
8.575
8.609
25,627
-0.17(-1.91%)
Sep 14, 2007
8.716
8.780
8.525
8.777
45,270
+0.05(+0.54%)
Sep 13, 2007
8.700
8.958
8.589
8.730
43,677
+0.05(+0.62%)
Sep 12, 2007
8.884
9.012
8.653
8.676
31,459
-0.28(-3.11%)
Sep 11, 2007
8.639
8.968
8.636
8.955
38,527
+0.34(+3.98%)
Sep 10, 2007
8.642
8.696
8.296
8.612
56,982
+0.07(+0.83%)
Sep 07, 2007
8.898
8.935
8.501
8.542
88,859
-0.52(-5.74%)
Sep 06, 2007
8.928
9.069
8.884
9.062
41,495
+0.14(+1.62%)
Sep 05, 2007
9.224
9.224
8.901
8.918
35,157
-0.38(-4.12%)
Sep 04, 2007
9.109
9.321
8.931
9.301
30,370
+0.17(+1.88%)
Aug 31, 2007
9.321
9.321
8.931
9.130
91,050
-0.06(-0.66%)
Aug 30, 2007
9.089
9.321
9.049
9.190
49,075
-0.02(-0.26%)
Aug 29, 2007
8.740
9.250
8.669
9.213
87,281
+0.54(+6.24%)
Aug 28, 2007
9.156
9.200
8.673
8.673
92,030
-0.56(-6.11%)
Aug 27, 2007
9.391
9.391
9.123
9.237
29,357
-0.16(-1.75%)
Aug 24, 2007
9.156
9.402
9.156
9.402
34,928
+0.23(+2.53%)
Aug 23, 2007
9.422
9.422
9.116
9.170
44,353
-0.19(-2.01%)
Aug 22, 2007
9.633
9.741
9.240
9.358
57,325
-0.16(-1.73%)
Aug 21, 2007
9.005
9.603
8.928
9.522
97,189
+0.45(+5.00%)
Aug 20, 2007
9.360
9.440
8.931
9.069
54,208
-0.31(-3.26%)
Aug 17, 2007
9.402
9.690
9.146
9.375
277,248
+0.29(+3.14%)
Aug 16, 2007
8.152
9.089
8.152
9.089
317,332
+0.95(+11.68%)
Aug 15, 2007
8.438
8.733
8.139
8.139
107,124
-0.30(-3.50%)
Aug 14, 2007
8.459
8.522
8.165
8.434
143,484
+0.01(+0.12%)
Aug 13, 2007
8.941
9.069
8.404
8.424
103,614
-0.42(-4.75%)
Aug 10, 2007
8.434
9.099
8.210
8.844
169,659
+0.20(+2.33%)
Aug 09, 2007
8.407
8.901
8.407
8.642
140,971
+0.09(+1.02%)
Aug 08, 2007
8.176
8.592
8.118
8.555
177,811
+0.47(+5.82%)
Aug 07, 2007
8.011
8.380
7.900
8.085
112,632
-0.00(-0.04%)
Aug 06, 2007
7.574
8.145
7.500
8.088
148,069
+0.53(+7.07%)
Aug 03, 2007
7.658
8.192
7.524
7.554
88,770
-0.65(-7.98%)
Aug 02, 2007
8.061
8.296
8.011
8.209
93,950
+0.08(+0.95%)
Aug 01, 2007
7.766
8.213
7.746
8.132
134,380
+0.38(+4.85%)
Jul 31, 2007
8.169
8.249
7.749
7.756
76,548
-0.32(-3.91%)
Jul 30, 2007
7.910
8.246
7.796
8.071
139,128
+0.11(+1.39%)
Jul 27, 2007
8.095
8.283
7.940
7.961
95,153
-0.18(-2.19%)
Jul 26, 2007
8.377
8.377
7.968
8.139
111,447
-0.23(-2.77%)
Jul 25, 2007
8.286
8.528
8.179
8.370
115,963
+0.10(+1.18%)
Jul 24, 2007
8.723
8.757
8.172
8.273
151,153
-0.46(-5.27%)
Jul 23, 2007
8.794
8.864
8.733
8.733
40,924
-0.01(-0.08%)
Jul 20, 2007
9.039
9.039
8.733
8.740
169,736
-0.32(-3.52%)
Jul 19, 2007
9.207
9.254
8.911
9.059
31,837
-0.02(-0.22%)
Jul 18, 2007
9.049
9.119
8.938
9.079
68,444
+0.07(+0.75%)
Jul 17, 2007
9.217
9.318
9.012
9.012
58,167
-0.14(-1.51%)
Jul 16, 2007
9.281
9.281
9.126
9.150
55,384
-0.18(-1.91%)
Jul 13, 2007
9.287
9.368
9.207
9.328
24,859
+0.00(+0.00%)
Jul 12, 2007
9.089
9.328
9.019
9.328
44,901
+0.32(+3.50%)
Jul 11, 2007
9.019
9.130
8.915
9.012
84,491
+0.08(+0.90%)
Jul 10, 2007
9.237
9.240
8.921
8.931
107,499
-0.34(-3.62%)
Jul 09, 2007
9.449
9.459
9.240
9.267
67,837
-0.28(-2.89%)
Jul 06, 2007
9.482
9.543
9.388
9.543
9,863
+0.04(+0.39%)
Jul 05, 2007
9.600
9.600
9.355
9.506
42,805
-0.08(-0.88%)
Jul 03, 2007
9.657
9.690
9.422
9.590
61,192
+0.03(+0.35%)
Jul 02, 2007
9.348
9.653
9.304
9.556
102,334
+0.29(+3.12%)
Jun 29, 2007
9.650
9.657
9.234
9.267
86,117
-0.26(-2.75%)
Jun 28, 2007
9.586
9.670
9.422
9.529
66,066
-0.04(-0.39%)
Jun 27, 2007
9.062
9.664
9.019
9.566
48,352
+0.40(+4.32%)
Jun 26, 2007
9.244
9.287
9.012
9.170
86,352
-0.05(-0.55%)
Jun 25, 2007
9.301
9.560
9.086
9.220
58,929
-0.16(-1.72%)
Jun 22, 2007
9.462
9.519
9.156
9.381
406,001
-0.13(-1.34%)
Jun 21, 2007
9.422
9.586
9.297
9.509
64,128
+0.01(+0.07%)
Jun 20, 2007
9.674
9.788
9.475
9.502
77,406
-0.17(-1.77%)
Jun 19, 2007
9.455
9.680
9.455
9.674
119,979
+0.17(+1.77%)
Jun 18, 2007
9.361
9.570
9.284
9.506
113,429
+0.07(+0.78%)
Jun 15, 2007
9.398
9.556
9.264
9.432
292,059
+0.28(+3.01%)
Jun 14, 2007
9.240
9.371
9.123
9.156
63,115
-0.01(-0.07%)
Jun 13, 2007
8.894
9.230
8.894
9.163
82,765
+0.31(+3.45%)
Jun 12, 2007
8.945
9.052
8.790
8.857
108,071
-0.16(-1.75%)
Jun 11, 2007
9.130
9.130
8.928
9.015
52,609
-0.16(-1.72%)
Jun 08, 2007
8.894
9.190
8.794
9.173
63,651
+0.29(+3.25%)
Jun 07, 2007
8.918
9.009
8.733
8.884
72,243
-0.09(-1.05%)
Jun 06, 2007
8.951
9.002
8.820
8.978
44,934
-0.01(-0.07%)
Jun 05, 2007
9.254
9.287
8.955
8.985
64,917
-0.30(-3.22%)
Jun 04, 2007
9.368
9.512
9.244
9.284
73,092
-0.14(-1.46%)
Jun 01, 2007
9.539
9.647
9.422
9.422
47,119
-0.05(-0.57%)
May 31, 2007
9.573
9.627
9.418
9.475
154,184
-0.07(-0.74%)
May 30, 2007
9.418
9.570
9.355
9.546
92,003
+0.03(+0.28%)
May 29, 2007
9.321
9.522
9.321
9.519
81,315
+0.25(+2.72%)
May 25, 2007
9.291
9.435
9.217
9.267
65,161
-0.00(-0.04%)
May 24, 2007
9.402
9.549
9.183
9.271
99,675
-0.16(-1.67%)
May 23, 2007
9.475
9.536
9.388
9.428
73,931
-0.01(-0.14%)
May 22, 2007
9.130
9.452
9.126
9.442
146,854
+0.32(+3.54%)
May 21, 2007
8.904
9.220
8.904
9.119
85,504
+0.17(+1.88%)
May 18, 2007
8.686
8.968
8.673
8.951
91,512
+0.30(+3.50%)
May 17, 2007
8.740
8.837
8.649
8.649
189,877
-0.09(-1.08%)
May 16, 2007
8.955
8.965
8.720
8.743
174,303
-0.16(-1.85%)
May 15, 2007
9.029
9.388
8.891
8.908
282,232
-0.17(-1.89%)
May 14, 2007
9.213
9.264
8.958
9.079
118,041
-0.16(-1.71%)
May 11, 2007
9.009
9.261
8.968
9.237
54,300
+0.33(+3.66%)
May 10, 2007
9.082
9.197
8.901
8.911
120,327
-0.25(-2.75%)
May 09, 2007
9.099
9.230
8.985
9.163
52,645
+0.09(+1.00%)
May 08, 2007
9.170
9.183
8.918
9.072
95,346
-0.16(-1.71%)
May 07, 2007
9.271
9.422
9.150
9.230
60,894
-0.07(-0.72%)
May 04, 2007
9.304
9.425
9.240
9.297
41,224
+0.03(+0.36%)
May 03, 2007
9.385
9.425
9.237
9.264
94,230
-0.10(-1.11%)
May 02, 2007
9.106
9.506
9.106
9.368
83,741
+0.25(+2.73%)
May 01, 2007
8.884
9.230
8.884
9.119
113,352
+0.28(+3.11%)
Apr 30, 2007
9.395
9.469
8.743
8.844
121,581
-0.50(-5.36%)
Apr 27, 2007
9.489
9.516
9.274
9.344
74,551
-0.20(-2.11%)
Apr 26, 2007
9.606
9.684
9.432
9.546
56,351
-0.08(-0.87%)
Apr 25, 2007
9.590
9.724
9.445
9.630
157,089
+0.12(+1.24%)
Apr 24, 2007
9.489
9.559
9.281
9.512
58,861
-0.01(-0.07%)
Apr 23, 2007
9.680
9.711
9.459
9.519
101,866
-0.20(-2.04%)
Apr 20, 2007
9.862
9.882
9.664
9.717
94,587
+0.01(+0.14%)
Apr 19, 2007
9.707
9.791
9.573
9.704
93,896
-0.04(-0.41%)
Apr 18, 2007
9.899
9.993
9.727
9.744
73,482
-0.22(-2.19%)
Apr 17, 2007
10.01
10.08
9.942
9.963
30,128
-0.09(-0.90%)
Apr 16, 2007
9.895
10.10
9.895
10.05
65,086
+0.21(+2.19%)
Apr 13, 2007
9.637
9.875
9.533
9.838
92,027
+0.19(+1.95%)
Apr 12, 2007
9.422
9.650
9.422
9.650
46,101
+0.19(+2.02%)
Apr 11, 2007
9.808
9.821
9.449
9.459
105,218
-0.33(-3.33%)
Apr 10, 2007
9.697
9.828
9.690
9.784
57,483
+0.10(+1.08%)
Apr 09, 2007
10.01
10.01
9.640
9.680
321,491
-0.26(-2.57%)
Apr 05, 2007
9.969
10.11
9.912
9.936
25,773
-0.09(-0.90%)
Apr 04, 2007
10.18
10.18
9.929
10.03
53,172
-0.18(-1.81%)
Apr 03, 2007
9.986
10.24
9.963
10.21
70,505
+0.27(+2.67%)
Apr 02, 2007
10.14
10.14
9.781
9.946
49,144
-0.15(-1.53%)
Mar 30, 2007
10.07
10.22
9.909
10.10
76,742
+0.08(+0.77%)
Mar 29, 2007
9.999
10.07
9.798
10.02
48,384
+0.13(+1.29%)
Mar 28, 2007
9.989
10.12
9.835
9.895
299,663
-0.12(-1.24%)
Mar 27, 2007
10.16
10.18
9.986
10.02
33,204
-0.22(-2.13%)
Mar 26, 2007
10.18
10.24
10.03
10.24
44,529
+0.07(+0.73%)
Mar 23, 2007
10.20
10.31
10.16
10.16
40,548
-0.08(-0.75%)
Mar 22, 2007
10.24
10.24
10.09
10.24
75,390
-0.00(-0.03%)
Mar 21, 2007
9.942
10.24
9.926
10.24
82,381
+0.34(+3.39%)
Mar 20, 2007
9.768
9.909
9.768
9.909
35,910
+0.09(+0.96%)
Mar 19, 2007
9.717
9.818
9.640
9.815
91,291
+0.17(+1.78%)
Mar 16, 2007
9.583
9.664
9.573
9.643
296,436
+0.06(+0.60%)
Mar 15, 2007
9.449
9.640
9.365
9.586
51,769
+0.14(+1.46%)
Mar 14, 2007
9.146
9.459
9.146
9.449
56,009
+0.29(+3.15%)
Mar 13, 2007
9.368
9.311
9.109
9.160
175,063
-0.21(-2.22%)
Mar 12, 2007
9.177
9.405
9.052
9.368
73,759
+0.23(+2.50%)
Mar 09, 2007
9.025
9.153
9.015
9.140
64,089
+0.20(+2.29%)
Mar 08, 2007
9.015
9.318
8.935
8.935
126,585
-0.02(-0.26%)
Mar 07, 2007
9.119
9.405
8.921
8.958
122,301
-0.27(-2.88%)
Mar 06, 2007
8.747
9.318
8.747
9.224
74,664
+0.58(+6.68%)
Mar 05, 2007
8.726
8.992
8.508
8.646
125,037
-0.17(-1.98%)
Mar 02, 2007
9.338
9.412
8.814
8.820
107,984
-0.59(-6.28%)
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.