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
)
17.38
+0.12 (+0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
9.860
9.939
9.708
9.939
137,512
+0.13(+1.34%)
Feb 25, 2011
9.314
9.811
9.283
9.808
113,932
+0.48(+5.19%)
Feb 24, 2011
9.255
9.355
9.134
9.324
121,956
+0.13(+1.47%)
Feb 23, 2011
9.483
9.580
9.152
9.190
99,028
-0.31(-3.24%)
Feb 22, 2011
9.632
9.753
9.497
9.497
76,523
-0.26(-2.62%)
Feb 18, 2011
9.777
9.818
9.708
9.753
82,801
+0.07(+0.68%)
Feb 17, 2011
9.683
9.791
9.621
9.687
71,380
+0.00(+0.00%)
Feb 16, 2011
9.753
9.811
9.652
9.687
65,184
+0.02(+0.18%)
Feb 15, 2011
9.784
9.898
9.670
9.670
126,441
-0.17(-1.69%)
Feb 14, 2011
9.866
9.925
9.766
9.835
27,899
-0.04(-0.41%)
Feb 11, 2011
9.656
9.918
9.625
9.875
56,969
+0.18(+1.87%)
Feb 10, 2011
9.611
9.711
9.604
9.694
61,133
+0.04(+0.39%)
Feb 09, 2011
9.718
9.718
9.583
9.656
47,830
-0.12(-1.27%)
Feb 08, 2011
9.763
9.801
9.687
9.780
29,527
-0.02(-0.18%)
Feb 07, 2011
9.666
9.846
9.666
9.797
39,650
+0.12(+1.21%)
Feb 04, 2011
9.759
9.759
9.635
9.680
73,891
-0.11(-1.13%)
Feb 03, 2011
9.670
9.794
9.601
9.791
90,315
+0.12(+1.29%)
Feb 02, 2011
9.742
9.742
9.566
9.666
62,725
-0.12(-1.20%)
Feb 01, 2011
9.659
9.818
9.573
9.784
75,828
+0.20(+2.13%)
Jan 31, 2011
9.825
9.825
9.511
9.580
133,547
-0.19(-1.98%)
Jan 28, 2011
10.03
10.04
9.770
9.773
181,676
-0.25(-2.45%)
Jan 27, 2011
9.956
10.07
9.863
10.02
62,456
+0.02(+0.24%)
Jan 26, 2011
9.946
10.12
9.936
9.994
94,673
+0.11(+1.08%)
Jan 25, 2011
9.766
9.898
9.732
9.887
43,180
+0.05(+0.49%)
Jan 24, 2011
9.725
9.839
9.677
9.839
56,311
+0.15(+1.50%)
Jan 21, 2011
9.894
9.894
9.670
9.694
92,148
-0.12(-1.27%)
Jan 20, 2011
9.839
9.980
9.818
9.818
154,052
-0.09(-0.91%)
Jan 19, 2011
10.03
10.10
9.904
9.908
221,909
-0.13(-1.27%)
Jan 18, 2011
10.04
10.09
9.980
10.04
76,442
-0.07(-0.65%)
Jan 14, 2011
9.980
10.13
9.980
10.10
90,695
+0.14(+1.39%)
Jan 13, 2011
9.918
10.14
9.918
9.963
55,648
-0.12(-1.20%)
Jan 12, 2011
10.14
10.16
9.994
10.08
35,341
+0.05(+0.52%)
Jan 11, 2011
10.12
10.16
9.946
10.03
81,298
-0.03(-0.31%)
Jan 10, 2011
9.901
10.10
9.825
10.06
86,962
+0.09(+0.93%)
Jan 07, 2011
10.22
10.22
9.842
9.970
105,989
-0.21(-2.04%)
Jan 06, 2011
10.29
10.29
10.12
10.18
72,171
-0.13(-1.31%)
Jan 05, 2011
10.20
10.33
10.07
10.31
53,378
+0.11(+1.12%)
Jan 04, 2011
10.42
10.42
10.08
10.20
100,621
-0.14(-1.34%)
Jan 03, 2011
9.970
10.41
9.925
10.34
151,356
+0.49(+5.02%)
Dec 31, 2010
10.15
10.15
9.780
9.842
127,632
-0.32(-3.13%)
Dec 30, 2010
10.21
10.32
10.04
10.16
75,976
-0.07(-0.68%)
Dec 29, 2010
10.29
10.30
10.10
10.23
62,476
-0.01(-0.10%)
Dec 28, 2010
10.23
10.29
10.22
10.24
23,819
-0.13(-1.27%)
Dec 27, 2010
10.23
10.41
10.23
10.37
112,994
+0.11(+1.08%)
Dec 23, 2010
10.29
10.31
10.18
10.26
41,552
-0.02(-0.20%)
Dec 22, 2010
10.18
10.34
10.14
10.28
60,064
+0.12(+1.16%)
Dec 21, 2010
10.04
10.19
9.777
10.16
198,361
+0.16(+1.59%)
Dec 20, 2010
10.12
10.14
9.994
10.00
84,003
-0.09(-0.92%)
Dec 17, 2010
10.08
10.25
9.956
10.10
347,687
+0.02(+0.17%)
Dec 16, 2010
9.956
10.10
9.956
10.08
74,059
+0.12(+1.21%)
Dec 15, 2010
10.09
10.12
9.918
9.960
122,616
-0.13(-1.33%)
Dec 14, 2010
10.11
10.13
10.05
10.09
92,354
+0.00(+0.03%)
Dec 13, 2010
10.14
10.14
10.05
10.09
137,126
-0.01(-0.10%)
Dec 10, 2010
10.02
10.11
9.933
10.10
115,165
+0.10(+0.96%)
Dec 09, 2010
10.04
10.04
9.930
10.01
71,806
+0.03(+0.34%)
Dec 08, 2010
10.04
10.05
9.950
9.971
88,943
-0.05(-0.55%)
Dec 07, 2010
10.05
10.08
9.992
10.03
119,965
+0.00(+0.03%)
Dec 06, 2010
9.995
10.04
9.990
10.02
52,536
-0.01(-0.07%)
Dec 03, 2010
10.04
10.09
9.954
10.03
169,546
-0.09(-0.91%)
Dec 02, 2010
10.12
10.21
10.06
10.12
319,306
+0.00(+0.03%)
Dec 01, 2010
10.12
10.12
10.06
10.12
189,035
+0.15(+1.51%)
Nov 30, 2010
9.892
10.02
9.865
9.967
117,689
-0.00(-0.03%)
Nov 29, 2010
9.865
10.07
9.865
9.971
69,824
+0.02(+0.21%)
Nov 26, 2010
9.916
10.01
9.916
9.950
9,101
-0.05(-0.51%)
Nov 24, 2010
9.851
10.00
10.00
10.00
147,035
+0.27(+2.75%)
Nov 23, 2010
9.642
9.758
9.642
9.734
60,556
+0.00(+0.04%)
Nov 22, 2010
9.727
9.793
9.545
9.731
52,731
-0.07(-0.74%)
Nov 19, 2010
9.672
9.823
9.494
9.803
89,914
+0.01(+0.11%)
Nov 18, 2010
9.703
9.844
9.679
9.793
55,433
+0.23(+2.40%)
Nov 17, 2010
9.690
9.690
9.477
9.563
41,047
-0.07(-0.75%)
Nov 16, 2010
9.700
9.799
9.549
9.635
126,138
-0.16(-1.68%)
Nov 15, 2010
9.806
9.882
9.762
9.799
44,673
+0.04(+0.39%)
Nov 12, 2010
9.827
9.861
9.755
9.762
46,159
-0.17(-1.73%)
Nov 11, 2010
9.817
9.995
9.762
9.933
59,813
-0.01(-0.07%)
Nov 10, 2010
9.734
9.950
9.631
9.940
88,241
+0.25(+2.58%)
Nov 09, 2010
9.899
9.899
9.642
9.690
54,949
-0.22(-2.22%)
Nov 08, 2010
9.868
9.943
9.717
9.909
83,295
-0.02(-0.17%)
Nov 05, 2010
9.933
9.950
9.899
9.926
138,886
-0.02(-0.21%)
Nov 04, 2010
9.782
9.947
9.772
9.947
132,809
+0.24(+2.51%)
Nov 03, 2010
9.590
9.703
9.559
9.703
111,082
+0.08(+0.82%)
Nov 02, 2010
9.429
9.624
9.419
9.624
86,387
+0.32(+3.39%)
Nov 01, 2010
9.298
9.415
9.072
9.309
199,635
-0.04(-0.44%)
Oct 29, 2010
9.309
9.415
9.302
9.350
147,026
-0.07(-0.69%)
Oct 28, 2010
9.655
9.655
9.319
9.415
91,829
-0.13(-1.37%)
Oct 27, 2010
9.645
9.727
9.412
9.545
124,459
-0.33(-3.34%)
Oct 25, 2010
9.916
9.916
9.796
9.875
82,042
+0.03(+0.35%)
Oct 22, 2010
9.950
9.950
9.703
9.841
184,617
-0.06(-0.62%)
Oct 21, 2010
10.08
10.08
9.676
9.902
94,356
-0.10(-1.03%)
Oct 20, 2010
9.875
10.02
9.834
10.01
159,045
+0.17(+1.71%)
Oct 19, 2010
9.858
10.04
9.755
9.837
150,310
-0.17(-1.68%)
Oct 18, 2010
9.861
10.01
9.861
10.01
138,644
+0.21(+2.14%)
Oct 15, 2010
9.998
9.998
9.751
9.796
151,336
-0.12(-1.21%)
Oct 14, 2010
9.793
9.919
9.758
9.916
54,643
+0.08(+0.84%)
Oct 13, 2010
9.703
9.895
9.628
9.834
118,890
+0.16(+1.63%)
Oct 12, 2010
9.672
9.700
9.652
9.676
26,915
+0.00(+0.04%)
Oct 11, 2010
9.744
9.775
9.672
9.672
47,374
-0.11(-1.16%)
Oct 08, 2010
9.762
9.858
9.703
9.786
103,297
+0.04(+0.39%)
Oct 07, 2010
9.865
9.865
9.700
9.748
56,753
-0.06(-0.63%)
Oct 06, 2010
9.796
9.858
9.782
9.810
100,531
-0.03(-0.35%)
Oct 05, 2010
9.631
9.851
9.535
9.844
186,103
+0.34(+3.54%)
Oct 04, 2010
9.731
9.738
9.480
9.508
401,258
-0.21(-2.12%)
Oct 01, 2010
9.768
9.823
9.621
9.714
119,878
+0.01(+0.14%)
Sep 30, 2010
9.762
9.806
9.607
9.700
105,943
-0.02(-0.25%)
Sep 29, 2010
9.714
9.772
9.659
9.724
144,989
-0.05(-0.49%)
Sep 28, 2010
9.690
9.782
9.583
9.772
153,406
+0.13(+1.39%)
Sep 27, 2010
9.947
9.947
9.604
9.638
104,262
-0.30(-3.04%)
Sep 24, 2010
9.717
9.940
9.673
9.940
193,042
+0.37(+3.87%)
Sep 23, 2010
9.549
9.755
9.484
9.569
144,925
-0.07(-0.75%)
Sep 22, 2010
9.717
9.789
9.587
9.642
136,948
-0.11(-1.13%)
Sep 21, 2010
9.851
9.933
9.683
9.751
115,226
-0.11(-1.08%)
Sep 20, 2010
9.696
9.909
9.518
9.858
237,651
+0.21(+2.21%)
Sep 17, 2010
9.717
9.717
9.532
9.645
623,536
-0.09(-0.88%)
Sep 15, 2010
9.607
9.744
9.547
9.731
168,750
+0.11(+1.18%)
Sep 14, 2010
9.594
9.683
9.497
9.618
195,835
+0.03(+0.29%)
Sep 13, 2010
9.343
9.607
9.302
9.590
195,024
+0.36(+3.94%)
Sep 10, 2010
9.192
9.288
9.148
9.226
103,995
+0.06(+0.71%)
Sep 09, 2010
9.199
9.199
9.019
9.162
69,710
+0.07(+0.82%)
Sep 08, 2010
9.008
9.138
9.008
9.087
91,946
+0.07(+0.83%)
Sep 07, 2010
9.090
9.090
8.957
9.012
124,925
-0.09(-0.94%)
Sep 03, 2010
9.066
9.107
8.967
9.097
107,226
+0.08(+0.87%)
Sep 02, 2010
8.950
9.029
8.828
9.019
149,553
+0.06(+0.68%)
Sep 01, 2010
8.739
8.978
8.647
8.957
161,581
+0.31(+3.59%)
Aug 31, 2010
8.709
8.794
8.599
8.647
119,700
-0.06(-0.70%)
Aug 30, 2010
8.947
8.947
8.709
8.709
138,957
-0.25(-2.78%)
Aug 27, 2010
8.804
8.998
8.674
8.957
86,505
+0.26(+2.94%)
Aug 26, 2010
8.766
8.838
8.654
8.702
71,275
-0.06(-0.70%)
Aug 25, 2010
8.603
8.783
8.537
8.763
128,585
+0.17(+1.94%)
Aug 24, 2010
8.436
8.664
8.238
8.596
161,496
+0.08(+0.92%)
Aug 23, 2010
8.630
8.674
8.497
8.518
184,098
-0.09(-0.99%)
Aug 20, 2010
8.603
8.606
8.484
8.603
213,743
+0.05(+0.60%)
Aug 19, 2010
8.688
8.688
8.501
8.552
261,819
-0.14(-1.57%)
Aug 18, 2010
8.640
8.739
8.531
8.688
74,400
+0.04(+0.51%)
Aug 17, 2010
8.576
8.647
8.429
8.644
118,626
+0.17(+2.01%)
Aug 16, 2010
8.320
8.473
8.320
8.473
103,211
+0.11(+1.34%)
Aug 13, 2010
8.518
8.668
8.325
8.361
143,137
-0.18(-2.15%)
Aug 12, 2010
8.525
8.640
8.364
8.545
192,396
-0.02(-0.28%)
Aug 11, 2010
8.841
8.841
8.555
8.569
144,584
-0.36(-4.01%)
Aug 10, 2010
9.025
9.124
8.896
8.927
94,864
-0.20(-2.20%)
Aug 09, 2010
9.019
9.172
8.875
9.128
136,295
+0.18(+2.06%)
Aug 06, 2010
8.954
9.100
8.783
8.944
128,403
-0.14(-1.50%)
Aug 05, 2010
9.185
9.209
9.066
9.080
116,166
-0.16(-1.73%)
Aug 04, 2010
9.141
9.335
9.111
9.240
127,637
+0.15(+1.69%)
Aug 03, 2010
9.121
9.318
9.070
9.087
172,288
-0.10(-1.04%)
Aug 02, 2010
9.070
9.199
9.032
9.182
43,841
+0.20(+2.28%)
Jul 30, 2010
8.998
9.155
8.971
8.978
80,529
-0.15(-1.68%)
Jul 29, 2010
9.260
9.295
8.964
9.131
61,066
-0.03(-0.30%)
Jul 28, 2010
9.441
9.441
9.141
9.158
78,677
-0.29(-3.03%)
Jul 27, 2010
9.540
9.656
9.387
9.444
170,744
-0.07(-0.79%)
Jul 26, 2010
9.448
9.540
9.216
9.519
290,313
+0.10(+1.05%)
Jul 23, 2010
9.128
9.438
9.097
9.421
167,759
+0.23(+2.52%)
Jul 22, 2010
8.967
9.230
8.913
9.189
132,209
+0.36(+4.13%)
Jul 21, 2010
9.100
9.117
8.811
8.824
92,137
-0.23(-2.52%)
Jul 20, 2010
8.818
9.076
8.818
9.053
72,443
+0.14(+1.53%)
Jul 19, 2010
8.913
9.041
8.862
8.916
71,709
+0.03(+0.35%)
Jul 16, 2010
9.257
9.257
8.882
8.885
138,432
-0.46(-4.93%)
Jul 15, 2010
9.434
9.434
9.146
9.346
81,597
-0.08(-0.83%)
Jul 14, 2010
9.530
9.540
9.369
9.424
42,884
-0.11(-1.18%)
Jul 13, 2010
9.339
9.540
9.281
9.536
120,017
+0.34(+3.71%)
Jul 12, 2010
8.974
9.318
8.974
9.196
48,707
-0.13(-1.42%)
Jul 09, 2010
9.141
9.335
9.141
9.329
59,285
+0.15(+1.63%)
Jul 08, 2010
9.128
9.199
9.080
9.179
80,852
+0.13(+1.39%)
Jul 07, 2010
8.947
9.053
8.892
9.053
109,269
+0.16(+1.76%)
Jul 06, 2010
8.947
8.984
8.855
8.896
138,006
+0.09(+1.04%)
Jul 02, 2010
9.076
9.076
8.804
8.804
58,528
-0.21(-2.38%)
Jul 01, 2010
8.947
9.070
8.807
9.019
117,379
+0.07(+0.80%)
Jun 30, 2010
9.022
9.175
8.875
8.947
103,302
-0.05(-0.53%)
Jun 29, 2010
8.920
9.005
8.872
8.995
158,936
-0.13(-1.42%)
Jun 25, 2010
9.059
9.162
8.865
9.124
444,324
+0.13(+1.40%)
Jun 24, 2010
8.950
9.226
8.906
8.998
91,075
-0.04(-0.49%)
Jun 23, 2010
9.029
9.185
8.978
9.042
87,602
-0.01(-0.08%)
Jun 22, 2010
9.332
9.461
9.022
9.049
141,376
-0.22(-2.42%)
Jun 21, 2010
9.383
9.492
9.226
9.274
129,999
-0.03(-0.37%)
Jun 18, 2010
9.260
9.366
9.128
9.308
221,964
+0.11(+1.15%)
Jun 17, 2010
9.240
9.240
9.073
9.203
105,979
+0.02(+0.22%)
Jun 16, 2010
9.059
9.247
9.059
9.182
66,913
+0.04(+0.45%)
Jun 15, 2010
9.032
9.155
8.923
9.141
66,590
+0.14(+1.55%)
Jun 14, 2010
9.039
9.237
8.940
9.002
145,488
+0.06(+0.69%)
Jun 11, 2010
8.794
8.978
8.794
8.940
112,873
+0.02(+0.27%)
Jun 10, 2010
8.791
8.987
8.649
8.916
207,921
+0.22(+2.57%)
Jun 09, 2010
8.923
8.923
8.659
8.693
95,053
-0.14(-1.53%)
Jun 08, 2010
8.954
8.977
8.673
8.828
89,551
-0.06(-0.72%)
Jun 07, 2010
8.849
8.994
8.849
8.893
124,256
+0.07(+0.84%)
Jun 04, 2010
9.041
9.079
8.744
8.818
186,635
-0.42(-4.51%)
Jun 03, 2010
9.092
9.299
9.092
9.234
74,920
+0.10(+1.07%)
Jun 02, 2010
8.798
9.282
8.795
9.136
104,898
+0.34(+3.88%)
Jun 01, 2010
8.825
9.014
8.747
8.795
123,221
-0.12(-1.37%)
May 28, 2010
9.001
8.967
8.778
8.916
76,129
-0.08(-0.94%)
May 27, 2010
8.957
9.014
8.879
9.001
100,487
+0.22(+2.46%)
May 26, 2010
8.771
8.893
8.744
8.784
149,356
+0.04(+0.50%)
May 25, 2010
8.720
8.849
8.612
8.740
78,512
-0.14(-1.52%)
May 24, 2010
9.102
9.224
8.872
8.876
81,462
-0.26(-2.85%)
May 21, 2010
8.960
9.207
8.920
9.136
161,518
+0.09(+1.01%)
May 20, 2010
9.248
9.488
9.021
9.045
161,586
-0.57(-5.94%)
May 19, 2010
9.640
9.799
9.566
9.617
64,652
-0.02(-0.25%)
May 18, 2010
9.860
9.867
9.579
9.640
51,656
-0.17(-1.72%)
May 17, 2010
9.792
9.921
9.667
9.809
137,846
+0.10(+1.08%)
May 14, 2010
9.762
9.762
9.606
9.704
210,257
-0.15(-1.48%)
May 13, 2010
9.890
9.975
9.745
9.850
116,670
-0.10(-0.99%)
May 12, 2010
9.887
9.978
9.813
9.948
158,186
+0.06(+0.58%)
May 11, 2010
9.775
9.894
9.620
9.890
126,766
+0.16(+1.60%)
May 10, 2010
9.633
9.806
9.542
9.735
165,908
+0.24(+2.53%)
May 07, 2010
9.417
9.637
9.268
9.495
246,709
+0.08(+0.86%)
May 06, 2010
9.474
9.775
9.302
9.414
196,808
-0.07(-0.78%)
May 05, 2010
9.579
9.640
9.444
9.488
128,891
-0.04(-0.46%)
May 04, 2010
9.623
9.674
9.427
9.532
156,270
-0.21(-2.19%)
May 03, 2010
9.701
9.792
9.566
9.745
131,514
+0.25(+2.60%)
Apr 30, 2010
9.684
9.684
9.427
9.498
188,190
-0.21(-2.19%)
Apr 29, 2010
9.437
9.715
9.370
9.711
158,952
+0.34(+3.65%)
Apr 28, 2010
9.468
9.512
9.309
9.370
112,398
-0.04(-0.40%)
Apr 27, 2010
9.674
9.769
9.386
9.407
222,502
-0.27(-2.83%)
Apr 26, 2010
9.691
9.760
9.610
9.681
75,065
-0.04(-0.42%)
Apr 23, 2010
9.667
9.752
9.522
9.721
104,868
+0.00(+0.03%)
Apr 22, 2010
9.627
9.759
9.596
9.718
217,813
-0.00(-0.03%)
Apr 21, 2010
9.637
9.735
9.562
9.721
339,468
+0.16(+1.70%)
Apr 20, 2010
9.539
9.562
9.471
9.559
264,805
+0.02(+0.21%)
Apr 19, 2010
9.471
9.595
9.319
9.539
343,258
+0.14(+1.48%)
Apr 16, 2010
9.471
9.491
9.329
9.400
269,854
-0.07(-0.75%)
Apr 15, 2010
9.412
9.535
9.412
9.471
220,477
+0.00(+0.00%)
Apr 14, 2010
9.393
9.471
9.315
9.471
185,030
+0.08(+0.90%)
Apr 13, 2010
9.393
9.403
9.285
9.386
76,085
+0.00(+0.00%)
Apr 12, 2010
9.376
9.451
9.302
9.386
118,725
+0.00(+0.04%)
Apr 09, 2010
9.502
9.502
9.288
9.383
78,553
-0.15(-1.53%)
Apr 08, 2010
9.430
9.556
9.430
9.529
51,789
+0.04(+0.43%)
Apr 07, 2010
9.420
9.554
9.336
9.488
120,058
+0.03(+0.32%)
Apr 06, 2010
9.336
9.471
9.297
9.458
44,218
+0.06(+0.61%)
Apr 05, 2010
9.370
9.400
9.305
9.400
69,862
+0.06(+0.69%)
Apr 01, 2010
9.400
9.336
9.336
9.336
70,657
+0.01(+0.11%)
Mar 31, 2010
9.373
9.505
9.302
9.326
204,870
-0.05(-0.51%)
Mar 30, 2010
9.217
9.373
9.194
9.373
109,001
+0.16(+1.69%)
Mar 29, 2010
9.271
9.271
9.075
9.217
47,686
-0.04(-0.40%)
Mar 26, 2010
9.170
9.312
9.004
9.255
129,432
+0.14(+1.48%)
Mar 25, 2010
9.224
9.253
9.045
9.119
86,207
-0.05(-0.59%)
Mar 24, 2010
9.194
9.329
9.170
9.173
72,933
-0.15(-1.63%)
Mar 23, 2010
9.292
9.336
9.163
9.326
96,608
+0.03(+0.36%)
Mar 22, 2010
9.058
9.292
9.058
9.292
102,323
+0.15(+1.59%)
Mar 19, 2010
9.275
9.275
9.035
9.146
379,172
-0.07(-0.81%)
Mar 18, 2010
9.285
9.285
9.214
9.221
23,677
-0.04(-0.40%)
Mar 17, 2010
9.163
9.258
9.156
9.258
53,613
+0.08(+0.92%)
Mar 16, 2010
9.224
9.224
9.096
9.173
86,547
-0.04(-0.48%)
Mar 15, 2010
9.173
9.234
9.058
9.217
101,205
+0.09(+1.04%)
Mar 12, 2010
9.119
9.228
8.937
9.123
149,704
+0.01(+0.15%)
Mar 11, 2010
9.119
9.164
8.913
9.109
67,482
-0.03(-0.33%)
Mar 10, 2010
9.005
9.227
9.005
9.140
54,264
+0.13(+1.42%)
Mar 09, 2010
9.106
9.284
8.948
9.012
106,698
-0.15(-1.61%)
Mar 08, 2010
9.140
9.183
9.059
9.160
49,974
-0.01(-0.11%)
Mar 05, 2010
9.113
9.170
9.032
9.170
117,118
+0.12(+1.34%)
Mar 04, 2010
9.009
9.069
9.009
9.049
46,074
+0.03(+0.37%)
Mar 03, 2010
9.086
9.116
8.881
9.015
154,660
-0.07(-0.78%)
Mar 02, 2010
8.948
9.089
8.794
9.086
73,714
+0.13(+1.50%)
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.