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
MAG Silver Corp
(NY:
MAG
)
12.84
+0.17 (+1.34%)
Streaming Delayed Price
Updated: 2:30 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 26, 2010
6.270
6.390
6.160
6.350
85,415
+0.08(+1.28%)
Feb 25, 2010
5.920
6.300
5.900
6.270
107,867
+0.23(+3.81%)
Feb 24, 2010
6.100
6.100
5.950
6.040
59,856
+0.04(+0.67%)
Feb 23, 2010
6.160
6.200
5.940
6.000
122,156
-0.22(-3.54%)
Feb 22, 2010
6.040
6.390
5.990
6.220
190,861
+0.30(+5.07%)
Feb 19, 2010
5.760
6.050
5.710
5.920
138,623
+0.10(+1.72%)
Feb 18, 2010
5.730
5.880
5.530
5.820
85,930
+0.02(+0.34%)
Feb 17, 2010
6.000
6.000
5.790
5.800
99,341
-0.13(-2.19%)
Feb 16, 2010
5.860
6.050
5.860
5.930
122,971
+0.18(+3.13%)
Feb 12, 2010
5.660
5.750
5.750
5.750
55,300
+0.09(+1.59%)
Feb 11, 2010
5.570
5.710
5.390
5.660
123,178
+0.24(+4.43%)
Feb 10, 2010
5.400
5.480
5.220
5.420
66,315
-0.00(-0.00%)
Feb 09, 2010
5.250
5.480
5.160
5.420
121,212
+0.24(+4.64%)
Feb 08, 2010
5.400
5.460
5.150
5.180
131,685
-0.22(-4.07%)
Feb 05, 2010
5.260
5.440
5.050
5.400
279,849
+0.14(+2.66%)
Feb 04, 2010
5.730
5.760
5.250
5.260
214,281
-0.70(-11.74%)
Feb 03, 2010
5.790
6.000
5.780
5.960
62,218
+0.06(+1.02%)
Feb 02, 2010
5.960
5.990
5.840
5.900
67,016
-0.03(-0.51%)
Feb 01, 2010
5.560
5.990
5.560
5.930
154,780
+0.31(+5.52%)
Jan 29, 2010
5.850
5.960
5.510
5.620
195,207
-0.49(-8.02%)
Jan 28, 2010
6.080
6.160
5.800
6.110
128,687
+0.06(+0.99%)
Jan 27, 2010
6.190
6.240
5.950
6.050
98,102
-0.15(-2.42%)
Jan 26, 2010
6.120
6.330
6.080
6.200
69,792
+0.00(+0.00%)
Jan 25, 2010
6.200
6.270
5.950
6.200
166,719
+0.03(+0.49%)
Jan 22, 2010
6.240
6.390
6.050
6.170
187,658
-0.14(-2.22%)
Jan 21, 2010
6.630
6.630
6.220
6.310
300,050
-0.32(-4.83%)
Jan 20, 2010
6.890
6.890
6.460
6.630
161,990
-0.26(-3.77%)
Jan 19, 2010
6.600
6.930
6.600
6.890
172,734
+0.21(+3.14%)
Jan 15, 2010
6.840
6.680
6.680
6.680
107,700
-0.27(-3.88%)
Jan 14, 2010
6.840
6.990
6.670
6.950
215,437
+0.15(+2.21%)
Jan 13, 2010
6.530
6.900
6.460
6.800
162,126
+0.32(+4.94%)
Jan 12, 2010
6.830
6.830
6.310
6.480
179,890
-0.27(-4.00%)
Jan 11, 2010
6.710
6.940
6.710
6.750
179,933
+0.05(+0.75%)
Jan 08, 2010
6.530
6.750
6.380
6.700
167,569
+0.24(+3.72%)
Jan 07, 2010
6.670
6.670
6.120
6.460
145,426
-0.02(-0.31%)
Jan 06, 2010
6.220
6.520
6.030
6.480
230,663
+0.39(+6.40%)
Jan 05, 2010
6.200
6.200
6.060
6.090
97,859
+0.00(+0.00%)
Jan 04, 2010
6.230
6.230
6.050
6.090
129,275
+0.10(+1.67%)
Dec 31, 2009
6.040
5.990
5.990
5.990
93,900
-0.09(-1.48%)
Dec 30, 2009
6.010
6.100
5.910
6.080
81,547
+0.04(+0.66%)
Dec 29, 2009
6.170
6.180
6.000
6.040
103,276
-0.03(-0.49%)
Dec 28, 2009
6.280
6.280
6.000
6.070
59,359
-0.03(-0.49%)
Dec 24, 2009
6.170
6.190
6.050
6.100
52,822
-0.02(-0.33%)
Dec 23, 2009
6.050
6.190
5.910
6.120
136,845
+0.24(+4.08%)
Dec 22, 2009
5.910
5.910
5.690
5.880
95,170
+0.06(+1.03%)
Dec 21, 2009
5.950
6.010
5.790
5.820
111,276
-0.11(-1.85%)
Dec 18, 2009
5.990
6.050
5.800
5.930
162,041
+0.08(+1.37%)
Dec 17, 2009
6.150
6.150
5.840
5.850
164,633
-0.26(-4.26%)
Dec 16, 2009
6.210
6.210
6.010
6.110
149,531
+0.01(+0.16%)
Dec 15, 2009
6.090
6.240
5.960
6.100
138,697
-0.05(-0.81%)
Dec 14, 2009
6.147
6.240
6.120
6.150
110,054
+0.18(+3.02%)
Dec 11, 2009
6.300
6.300
5.920
5.970
184,861
-0.21(-3.40%)
Dec 10, 2009
6.300
6.500
6.100
6.180
153,789
-0.07(-1.12%)
Dec 09, 2009
6.210
6.260
6.000
6.250
287,375
+0.05(+0.81%)
Dec 08, 2009
6.700
6.700
6.170
6.200
264,942
-0.45(-6.77%)
Dec 07, 2009
6.580
6.740
6.490
6.650
194,058
-0.03(-0.45%)
Dec 04, 2009
6.880
6.880
6.420
6.680
293,197
-0.12(-1.76%)
Dec 03, 2009
6.950
7.040
6.500
6.800
394,002
-0.05(-0.73%)
Dec 02, 2009
6.680
7.380
6.680
6.850
577,069
+0.19(+2.85%)
Dec 01, 2009
6.250
6.910
6.120
6.660
601,685
+0.62(+10.26%)
Nov 30, 2009
5.770
6.160
5.750
6.040
219,409
+0.23(+3.96%)
Nov 27, 2009
5.730
6.090
5.690
5.810
200,538
-0.39(-6.29%)
Nov 25, 2009
5.730
6.250
5.730
6.200
266,148
+0.52(+9.15%)
Nov 24, 2009
5.630
5.700
5.530
5.680
72,446
+0.00(+0.00%)
Nov 23, 2009
5.580
5.770
5.570
5.680
204,497
+0.15(+2.71%)
Nov 20, 2009
5.490
5.599
5.410
5.530
87,416
-0.01(-0.18%)
Nov 19, 2009
5.550
5.660
5.430
5.540
126,844
-0.16(-2.81%)
Nov 18, 2009
5.600
5.740
5.520
5.700
159,579
+0.11(+1.97%)
Nov 17, 2009
5.680
5.680
5.350
5.590
141,145
-0.10(-1.76%)
Nov 16, 2009
5.630
5.750
5.490
5.690
214,286
+0.27(+4.98%)
Nov 13, 2009
5.270
5.518
5.260
5.420
90,222
+0.15(+2.85%)
Nov 12, 2009
5.590
5.630
5.250
5.270
144,042
-0.33(-5.89%)
Nov 11, 2009
5.760
5.760
5.530
5.600
149,144
-0.10(-1.75%)
Nov 10, 2009
5.600
5.720
5.570
5.700
164,704
+0.10(+1.79%)
Nov 09, 2009
5.600
5.810
5.590
5.600
104,427
+0.07(+1.27%)
Nov 06, 2009
5.720
5.720
5.470
5.530
69,357
-0.11(-1.95%)
Nov 05, 2009
5.700
5.800
5.600
5.640
63,040
-0.05(-0.88%)
Nov 04, 2009
5.840
5.870
5.570
5.690
149,210
+0.10(+1.79%)
Nov 03, 2009
5.350
5.590
5.090
5.590
147,818
+0.42(+8.12%)
Nov 02, 2009
5.310
5.440
5.090
5.170
131,698
-0.05(-0.96%)
Oct 30, 2009
5.560
5.560
5.090
5.220
130,338
-0.19(-3.51%)
Oct 29, 2009
5.050
5.500
5.050
5.410
175,824
+0.31(+6.08%)
Oct 28, 2009
5.400
5.410
5.070
5.100
260,071
-0.36(-6.59%)
Oct 27, 2009
5.350
5.530
5.350
5.460
124,125
+0.06(+1.11%)
Oct 26, 2009
5.640
5.750
5.360
5.400
319,930
-0.33(-5.76%)
Oct 23, 2009
5.730
5.740
5.630
5.730
183,203
-0.10(-1.72%)
Oct 22, 2009
5.980
6.060
5.700
5.830
183,442
-0.21(-3.48%)
Oct 21, 2009
6.060
6.220
6.000
6.040
154,051
+0.01(+0.17%)
Oct 20, 2009
6.070
6.113
6.020
6.030
267,931
-0.44(-6.80%)
Oct 19, 2009
6.390
6.550
6.280
6.470
260,520
+0.21(+3.35%)
Oct 16, 2009
6.350
6.350
6.150
6.260
126,232
+0.07(+1.13%)
Oct 15, 2009
6.460
6.460
6.140
6.190
156,156
-0.16(-2.52%)
Oct 14, 2009
6.420
6.470
6.130
6.350
223,078
+0.28(+4.61%)
Oct 13, 2009
6.090
6.330
5.960
6.070
215,590
+0.05(+0.83%)
Oct 12, 2009
6.310
6.350
5.980
6.020
118,440
+0.00(+0.00%)
Oct 09, 2009
6.200
6.250
5.980
6.020
112,213
-0.21(-3.37%)
Oct 08, 2009
5.940
6.400
5.940
6.230
357,179
+0.33(+5.59%)
Oct 07, 2009
5.930
6.110
5.850
5.900
268,731
-0.05(-0.84%)
Oct 06, 2009
6.000
6.130
5.740
5.950
279,976
+0.28(+4.94%)
Oct 05, 2009
5.450
5.690
5.430
5.670
84,013
+0.24(+4.42%)
Oct 02, 2009
5.370
5.500
5.100
5.430
142,458
+0.01(+0.18%)
Oct 01, 2009
5.650
5.850
5.400
5.420
144,613
-0.40(-6.87%)
Sep 30, 2009
5.820
5.990
5.720
5.820
255,375
+0.10(+1.75%)
Sep 29, 2009
5.840
5.840
5.500
5.720
176,289
-0.07(-1.21%)
Sep 28, 2009
5.760
5.860
5.750
5.790
209,662
+0.07(+1.23%)
Sep 25, 2009
5.330
5.730
5.250
5.720
240,690
+0.30(+5.54%)
Sep 24, 2009
5.520
5.550
5.270
5.420
190,430
-0.07(-1.28%)
Sep 23, 2009
5.250
5.560
5.250
5.490
389,910
+0.28(+5.37%)
Sep 22, 2009
5.100
5.350
5.060
5.210
183,348
+0.23(+4.62%)
Sep 21, 2009
5.010
5.090
4.890
4.980
188,968
-0.07(-1.42%)
Sep 18, 2009
5.180
5.250
5.000
5.052
142,321
-0.16(-3.03%)
Sep 17, 2009
5.535
5.540
5.150
5.210
218,648
-0.36(-6.46%)
Sep 16, 2009
5.550
5.710
5.481
5.570
224,493
+0.07(+1.35%)
Sep 15, 2009
5.340
5.550
5.340
5.496
183,808
+0.16(+2.92%)
Sep 14, 2009
5.400
5.450
5.290
5.340
163,634
+0.00(+0.00%)
Sep 11, 2009
5.160
5.490
5.160
5.340
269,396
+0.22(+4.30%)
Sep 10, 2009
5.000
5.170
4.900
5.120
164,124
+0.04(+0.79%)
Sep 09, 2009
5.200
5.350
5.050
5.080
238,442
-0.03(-0.59%)
Sep 08, 2009
5.300
5.300
5.100
5.110
148,694
-0.01(-0.18%)
Sep 04, 2009
4.900
5.150
4.900
5.119
205,164
+0.15(+3.00%)
Sep 03, 2009
4.840
5.040
4.810
4.970
308,907
+0.16(+3.39%)
Sep 02, 2009
4.560
4.850
4.480
4.807
191,959
+0.34(+7.54%)
Sep 01, 2009
4.520
4.549
4.460
4.470
58,710
-0.05(-1.11%)
Aug 31, 2009
4.790
4.790
4.520
4.520
73,145
-0.12(-2.59%)
Aug 28, 2009
4.650
4.710
4.590
4.640
71,687
+0.04(+0.87%)
Aug 27, 2009
4.500
4.650
4.450
4.600
75,530
+0.10(+2.22%)
Aug 26, 2009
4.560
4.570
4.450
4.500
84,366
-0.08(-1.75%)
Aug 25, 2009
4.650
4.650
4.500
4.580
126,002
-0.01(-0.22%)
Aug 24, 2009
4.640
4.670
4.560
4.590
118,026
-0.02(-0.43%)
Aug 21, 2009
4.620
4.699
4.590
4.610
146,673
+0.01(+0.22%)
Aug 20, 2009
4.650
4.700
4.520
4.600
138,865
-0.10(-2.10%)
Aug 19, 2009
4.730
4.800
4.580
4.699
72,503
-0.07(-1.50%)
Aug 18, 2009
4.870
4.870
4.750
4.770
94,818
+0.00(+0.00%)
Aug 17, 2009
4.800
4.840
4.710
4.770
186,529
-0.08(-1.65%)
Aug 14, 2009
4.800
4.900
4.800
4.850
55,150
-0.01(-0.21%)
Aug 13, 2009
5.000
5.000
4.840
4.860
85,638
-0.04(-0.82%)
Aug 12, 2009
4.900
4.950
4.720
4.900
79,710
+0.18(+3.81%)
Aug 11, 2009
4.750
4.800
4.680
4.720
83,328
-0.04(-0.84%)
Aug 10, 2009
4.810
4.840
4.750
4.760
76,424
-0.09(-1.86%)
Aug 07, 2009
4.950
4.950
4.800
4.850
50,836
-0.06(-1.22%)
Aug 06, 2009
5.000
5.000
4.800
4.910
66,110
-0.01(-0.21%)
Aug 05, 2009
4.950
5.000
4.860
4.920
70,680
+0.01(+0.21%)
Aug 04, 2009
5.080
5.080
4.900
4.910
63,327
-0.14(-2.77%)
Aug 03, 2009
4.960
5.500
4.900
5.050
219,024
+0.17(+3.48%)
Jul 31, 2009
4.640
4.890
4.550
4.880
124,247
+0.31(+6.78%)
Jul 30, 2009
4.720
4.819
4.560
4.570
188,936
-0.02(-0.44%)
Jul 29, 2009
4.760
4.820
4.550
4.590
168,721
-0.21(-4.37%)
Jul 28, 2009
5.140
5.200
4.771
4.800
84,216
-0.36(-6.98%)
Jul 27, 2009
5.200
5.210
5.140
5.160
20,300
-0.01(-0.19%)
Jul 24, 2009
5.150
5.180
5.040
5.170
320
+0.01(+0.19%)
Jul 23, 2009
5.060
5.160
5.000
5.160
34,910
+0.10(+1.98%)
Jul 22, 2009
4.880
5.180
4.880
5.060
29,655
-0.04(-0.78%)
Jul 21, 2009
5.280
5.280
4.920
5.100
86,792
-0.10(-1.92%)
Jul 20, 2009
5.200
5.210
5.160
5.200
69,110
+0.04(+0.78%)
Jul 17, 2009
5.100
5.160
4.970
5.160
77,927
+0.06(+1.18%)
Jul 16, 2009
5.200
5.200
5.000
5.100
53,800
-0.05(-0.97%)
Jul 15, 2009
5.080
5.180
4.960
5.150
123,902
+0.24(+4.80%)
Jul 14, 2009
4.890
4.950
4.760
4.914
82,528
+0.14(+3.02%)
Jul 13, 2009
4.650
4.770
4.600
4.770
101,190
+0.04(+0.85%)
Jul 10, 2009
4.700
4.800
4.560
4.730
141,075
+0.07(+1.50%)
Jul 09, 2009
4.660
4.820
4.500
4.660
372,511
+0.28(+6.40%)
Jul 08, 2009
4.330
4.400
4.170
4.380
71,100
-0.04(-0.91%)
Jul 07, 2009
4.450
4.480
4.370
4.420
29,995
-0.08(-1.78%)
Jul 06, 2009
4.410
4.500
4.360
4.500
51,184
+0.06(+1.35%)
Jul 02, 2009
4.530
4.600
4.400
4.440
42,657
-0.16(-3.48%)
Jul 01, 2009
4.530
4.699
4.500
4.600
24,511
+0.01(+0.22%)
Jun 30, 2009
4.570
4.610
4.430
4.590
25,644
+0.01(+0.22%)
Jun 29, 2009
4.840
4.850
4.560
4.580
62,801
-0.24(-4.98%)
Jun 26, 2009
5.170
5.170
4.800
4.820
84,654
-0.13(-2.63%)
Jun 25, 2009
4.670
4.970
4.670
4.950
79,257
+0.26(+5.54%)
Jun 24, 2009
4.740
4.950
4.540
4.690
100,160
+0.11(+2.40%)
Jun 23, 2009
4.760
4.849
4.360
4.580
135,342
-0.06(-1.29%)
Jun 22, 2009
4.900
4.900
4.520
4.640
132,892
-0.26(-5.31%)
Jun 19, 2009
4.890
4.920
4.820
4.900
26,200
+0.05(+1.03%)
Jun 18, 2009
4.650
4.880
4.650
4.850
48,374
+0.13(+2.75%)
Jun 17, 2009
4.840
4.840
4.560
4.720
66,566
-0.10(-2.07%)
Jun 16, 2009
4.980
5.050
4.750
4.820
71,201
-0.08(-1.63%)
Jun 15, 2009
4.950
5.100
4.850
4.900
86,121
-0.23(-4.48%)
Jun 12, 2009
5.050
5.200
4.810
5.130
95,857
+0.00(+0.00%)
Jun 11, 2009
5.010
5.230
5.010
5.130
51,570
-0.03(-0.58%)
Jun 10, 2009
5.260
5.260
5.100
5.160
50,200
-0.12(-2.27%)
Jun 09, 2009
5.390
5.390
5.250
5.280
28,577
+0.05(+0.96%)
Jun 08, 2009
5.080
5.230
5.080
5.230
55,298
+0.04(+0.77%)
Jun 05, 2009
5.800
5.800
5.170
5.190
96,797
-0.18(-3.35%)
Jun 04, 2009
5.460
5.500
5.250
5.370
57,949
+0.08(+1.51%)
Jun 03, 2009
5.690
5.720
5.250
5.290
127,770
-0.40(-7.03%)
Jun 02, 2009
5.930
5.930
5.630
5.690
82,245
+0.04(+0.71%)
Jun 01, 2009
5.870
5.940
5.530
5.650
67,586
-0.05(-0.88%)
May 29, 2009
5.730
5.770
5.500
5.700
159,597
+0.40(+7.55%)
May 28, 2009
5.140
5.300
4.990
5.300
104,561
+0.25(+4.95%)
May 27, 2009
5.250
5.260
5.030
5.050
107,599
-0.20(-3.81%)
May 26, 2009
5.290
5.490
5.250
5.250
80,405
-0.26(-4.72%)
May 22, 2009
5.480
5.580
5.410
5.510
68,084
+0.11(+2.04%)
May 21, 2009
5.620
5.620
5.330
5.400
79,074
-0.10(-1.79%)
May 20, 2009
5.320
5.537
5.320
5.498
85,399
+0.27(+5.13%)
May 19, 2009
5.200
5.270
5.130
5.230
52,059
+0.07(+1.36%)
May 18, 2009
5.050
5.280
5.050
5.160
24,770
+0.03(+0.58%)
May 15, 2009
5.210
5.215
5.070
5.130
46,853
-0.07(-1.35%)
May 14, 2009
5.180
5.300
5.150
5.200
54,900
-0.08(-1.52%)
May 13, 2009
5.500
5.500
5.200
5.280
55,272
-0.17(-3.12%)
May 12, 2009
5.250
5.650
5.250
5.450
87,510
+0.21(+4.01%)
May 11, 2009
5.480
5.480
5.240
5.240
32,295
-0.23(-4.20%)
May 08, 2009
5.020
5.470
5.020
5.470
67,010
+0.41(+8.10%)
May 07, 2009
5.160
5.190
4.980
5.060
57,203
-0.05(-0.98%)
May 06, 2009
5.020
5.150
5.020
5.110
58,835
+0.02(+0.39%)
May 05, 2009
5.100
5.140
5.050
5.090
57,289
+0.00(+0.00%)
May 04, 2009
5.120
5.120
5.060
5.090
73,099
+0.02(+0.39%)
May 01, 2009
5.000
5.100
4.900
5.070
48,859
+0.11(+2.22%)
Apr 30, 2009
5.050
5.060
4.900
4.960
56,838
-0.09(-1.78%)
Apr 29, 2009
5.030
5.090
5.000
5.050
39,563
+0.09(+1.81%)
Apr 28, 2009
4.840
5.030
4.840
4.960
24,294
-0.08(-1.54%)
Apr 27, 2009
5.100
5.100
4.900
5.037
60,588
-0.01(-0.25%)
Apr 24, 2009
4.890
5.130
4.847
5.050
56,832
+0.29(+6.09%)
Apr 23, 2009
4.470
4.840
4.410
4.760
67,242
+0.39(+8.93%)
Apr 22, 2009
4.300
4.440
4.300
4.370
27,043
+0.07(+1.63%)
Apr 21, 2009
4.320
4.383
4.300
4.300
50,682
-0.02(-0.46%)
Apr 20, 2009
4.450
4.450
4.300
4.320
36,771
-0.08(-1.82%)
Apr 17, 2009
4.510
4.550
4.380
4.400
68,988
-0.15(-3.30%)
Apr 16, 2009
4.850
4.850
4.550
4.550
46,775
-0.27(-5.60%)
Apr 15, 2009
4.750
4.850
4.750
4.820
17,650
+0.07(+1.47%)
Apr 14, 2009
4.850
4.850
4.700
4.750
36,019
-0.18(-3.65%)
Apr 13, 2009
4.950
4.960
4.820
4.930
40,032
+0.06(+1.23%)
Apr 09, 2009
4.620
4.890
4.600
4.870
38,356
+0.35(+7.74%)
Apr 08, 2009
4.550
4.570
4.520
4.520
25,692
-0.02(-0.44%)
Apr 07, 2009
4.510
4.622
4.510
4.540
54,443
-0.03(-0.66%)
Apr 06, 2009
4.530
4.600
4.450
4.570
76,243
-0.05(-1.08%)
Apr 03, 2009
4.720
4.800
4.600
4.620
44,821
-0.09(-1.91%)
Apr 02, 2009
4.740
4.820
4.620
4.710
72,136
+0.08(+1.62%)
Apr 01, 2009
4.560
4.750
4.430
4.635
87,430
+0.15(+3.46%)
Mar 31, 2009
4.360
4.550
4.330
4.480
108,217
+0.07(+1.59%)
Mar 30, 2009
4.600
4.600
4.400
4.410
28,017
-0.45(-9.26%)
Mar 26, 2009
4.870
4.880
4.781
4.860
27,100
-0.02(-0.41%)
Mar 25, 2009
4.790
4.950
4.790
4.880
20,254
+0.08(+1.66%)
Mar 24, 2009
4.950
4.950
4.760
4.800
32,896
-0.21(-4.19%)
Mar 23, 2009
5.000
5.040
4.970
5.010
47,700
+0.01(+0.20%)
Mar 20, 2009
4.850
5.100
4.790
5.000
49,214
+0.16(+3.31%)
Mar 19, 2009
4.650
4.990
4.650
4.840
92,118
+0.34(+7.56%)
Mar 18, 2009
4.240
4.530
4.150
4.500
53,650
+0.27(+6.38%)
Mar 17, 2009
4.140
4.230
4.100
4.230
13,349
+0.08(+1.86%)
Mar 16, 2009
4.220
4.220
4.030
4.153
70,120
-0.14(-3.20%)
Mar 13, 2009
4.350
4.350
4.100
4.290
0
+0.18(+4.38%)
Mar 12, 2009
4.091
4.110
4.000
4.110
75,729
+0.07(+1.73%)
Mar 11, 2009
4.030
4.100
4.000
4.040
33,545
+0.02(+0.50%)
Mar 10, 2009
4.040
4.170
3.930
4.020
39,113
-0.11(-2.66%)
Mar 09, 2009
4.390
4.390
4.020
4.130
23,348
-0.12(-2.82%)
Mar 06, 2009
4.030
4.300
3.900
4.250
0
+0.33(+8.42%)
Mar 05, 2009
4.100
4.110
3.800
3.920
93,090
-0.23(-5.54%)
Mar 04, 2009
4.440
4.500
4.010
4.150
102,097
-0.25(-5.79%)
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.