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
Regions Financial
(NY:
RF
)
18.90
+0.25 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2014
7.557
7.689
7.528
7.600
19,068,140
+0.05(+0.66%)
Feb 27, 2014
7.507
7.564
7.450
7.550
11,006,492
+0.04(+0.48%)
Feb 26, 2014
7.486
7.521
7.421
7.514
15,220,496
+0.05(+0.67%)
Feb 25, 2014
7.471
7.514
7.414
7.464
18,458,212
+0.01(+0.10%)
Feb 24, 2014
7.350
7.493
7.314
7.457
18,072,166
+0.14(+1.95%)
Feb 21, 2014
7.300
7.407
7.278
7.314
15,267,317
+0.01(+0.20%)
Feb 20, 2014
7.214
7.328
7.164
7.300
18,636,772
+0.09(+1.19%)
Feb 19, 2014
7.393
7.403
7.193
7.214
19,262,824
-0.19(-2.60%)
Feb 18, 2014
7.393
7.443
7.378
7.407
8,795,031
+0.01(+0.19%)
Feb 14, 2014
7.357
7.393
7.393
7.393
10,553,977
+0.04(+0.49%)
Feb 13, 2014
7.253
7.364
7.236
7.357
11,895,257
+0.04(+0.49%)
Feb 12, 2014
7.357
7.450
7.300
7.321
13,055,865
-0.04(-0.49%)
Feb 11, 2014
7.278
7.378
7.221
7.357
17,095,512
+0.07(+0.98%)
Feb 10, 2014
7.314
7.357
7.228
7.286
15,211,917
-0.02(-0.29%)
Feb 07, 2014
7.364
7.414
7.221
7.307
24,692,454
-0.03(-0.39%)
Feb 06, 2014
7.086
7.343
7.057
7.336
24,486,524
+0.26(+3.74%)
Feb 05, 2014
7.093
7.128
7.021
7.071
20,985,216
-0.05(-0.70%)
Feb 04, 2014
7.078
7.243
7.003
7.121
21,593,196
+0.11(+1.53%)
Feb 03, 2014
7.278
7.278
6.993
7.014
25,563,340
-0.25(-3.44%)
Jan 31, 2014
7.350
7.364
7.250
7.264
21,829,794
-0.19(-2.49%)
Jan 30, 2014
7.450
7.464
7.353
7.450
11,995,294
+0.09(+1.16%)
Jan 29, 2014
7.478
7.500
7.307
7.364
25,912,708
-0.16(-2.09%)
Jan 28, 2014
7.536
7.561
7.407
7.521
18,760,916
+0.09(+1.15%)
Jan 27, 2014
7.571
7.578
7.371
7.436
23,377,814
-0.10(-1.33%)
Jan 24, 2014
7.743
7.771
7.514
7.536
31,112,694
-0.26(-3.39%)
Jan 23, 2014
7.814
7.821
7.686
7.800
34,517,504
-0.07(-0.91%)
Jan 22, 2014
7.771
7.914
7.739
7.871
28,292,382
+0.11(+1.47%)
Jan 21, 2014
7.578
7.793
7.500
7.757
55,618,820
+0.21(+2.74%)
Jan 17, 2014
7.500
7.550
7.550
7.550
32,615,632
+0.06(+0.86%)
Jan 16, 2014
7.536
7.550
7.436
7.486
19,386,362
-0.11(-1.41%)
Jan 15, 2014
7.407
7.633
7.407
7.593
32,191,110
+0.19(+2.51%)
Jan 14, 2014
7.443
7.493
7.350
7.407
25,035,154
+0.04(+0.58%)
Jan 13, 2014
7.471
7.507
7.328
7.364
23,244,090
-0.12(-1.62%)
Jan 10, 2014
7.421
7.507
7.378
7.486
28,862,384
+0.02(+0.29%)
Jan 09, 2014
7.336
7.468
7.336
7.464
47,447,956
+0.14(+1.95%)
Jan 08, 2014
7.221
7.350
7.207
7.321
25,536,492
+0.11(+1.49%)
Jan 07, 2014
7.278
7.300
7.161
7.214
30,538,302
+0.02(+0.30%)
Jan 06, 2014
7.164
7.275
7.153
7.193
36,984,824
+0.14(+2.03%)
Jan 03, 2014
7.086
7.114
7.021
7.050
9,345,412
-0.01(-0.20%)
Jan 02, 2014
7.043
7.136
7.021
7.064
17,031,032
+0.00(+0.00%)
Dec 31, 2013
7.028
7.064
7.064
7.064
9,484,495
+0.04(+0.51%)
Dec 30, 2013
7.021
7.043
6.978
7.028
6,590,264
+0.01(+0.10%)
Dec 27, 2013
7.071
7.071
7.000
7.021
6,623,105
-0.04(-0.51%)
Dec 26, 2013
7.036
7.078
7.028
7.057
7,415,719
+0.02(+0.30%)
Dec 24, 2013
7.007
7.050
6.978
7.036
5,575,997
+0.02(+0.31%)
Dec 23, 2013
6.903
7.021
6.886
7.014
10,387,703
+0.14(+1.97%)
Dec 20, 2013
6.886
6.942
6.843
6.878
24,603,252
+0.03(+0.42%)
Dec 19, 2013
6.807
6.893
6.800
6.850
15,358,360
-0.01(-0.10%)
Dec 18, 2013
6.843
6.871
6.743
6.857
25,718,496
+0.06(+0.84%)
Dec 17, 2013
6.828
6.864
6.786
6.800
11,252,891
-0.04(-0.52%)
Dec 16, 2013
6.864
6.878
6.814
6.836
11,887,769
+0.03(+0.42%)
Dec 13, 2013
6.800
6.828
6.750
6.807
20,353,918
+0.01(+0.11%)
Dec 12, 2013
6.721
6.864
6.707
6.800
20,351,824
+0.07(+1.06%)
Dec 11, 2013
6.893
6.900
6.707
6.728
21,280,066
-0.08(-1.15%)
Dec 10, 2013
6.850
6.885
6.657
6.807
37,313,048
-0.05(-0.73%)
Dec 09, 2013
6.949
6.971
6.843
6.857
20,925,830
-0.06(-0.82%)
Dec 06, 2013
6.900
6.992
6.892
6.914
22,895,984
+0.11(+1.57%)
Dec 05, 2013
6.814
6.889
6.800
6.807
14,502,114
-0.08(-1.14%)
Dec 04, 2013
6.807
6.992
6.800
6.885
22,057,412
+0.09(+1.26%)
Dec 03, 2013
6.928
6.935
6.757
6.800
22,779,016
-0.14(-1.95%)
Dec 02, 2013
6.935
7.070
6.928
6.935
17,150,308
+0.01(+0.10%)
Nov 29, 2013
6.999
7.006
6.907
6.928
6,830,413
-0.06(-0.92%)
Nov 27, 2013
6.949
7.070
6.935
6.992
12,939,042
+0.04(+0.61%)
Nov 26, 2013
7.021
7.049
6.942
6.949
14,377,255
-0.04(-0.61%)
Nov 25, 2013
7.056
7.106
6.985
6.992
13,669,532
-0.03(-0.41%)
Nov 22, 2013
6.957
7.021
6.907
7.021
9,837,351
+0.09(+1.23%)
Nov 21, 2013
6.821
6.999
6.821
6.935
16,502,852
+0.09(+1.35%)
Nov 20, 2013
6.828
6.907
6.803
6.843
16,980,544
+0.02(+0.31%)
Nov 19, 2013
6.885
6.885
6.779
6.821
19,314,222
-0.06(-0.83%)
Nov 18, 2013
7.021
7.042
6.871
6.878
17,302,720
-0.14(-1.93%)
Nov 15, 2013
7.006
7.049
6.964
7.013
24,998,756
+0.03(+0.41%)
Nov 14, 2013
6.921
6.992
6.864
6.985
17,931,700
+0.12(+1.76%)
Nov 12, 2013
6.949
6.980
6.825
6.864
15,355,639
-0.11(-1.63%)
Nov 11, 2013
6.949
7.006
6.900
6.978
14,713,928
+0.01(+0.20%)
Nov 08, 2013
6.622
6.964
6.611
6.964
52,099,356
+0.37(+5.62%)
Nov 07, 2013
6.750
6.764
6.586
6.593
26,105,856
-0.14(-2.01%)
Nov 06, 2013
6.828
6.828
6.657
6.729
30,284,092
-0.06(-0.94%)
Nov 05, 2013
6.722
6.821
6.672
6.793
20,325,414
+0.06(+0.95%)
Nov 04, 2013
6.807
6.843
6.729
6.729
18,042,840
-0.07(-1.05%)
Nov 01, 2013
6.850
6.942
6.786
6.800
20,830,540
-0.06(-0.83%)
Oct 31, 2013
6.800
6.892
6.757
6.857
65,827,584
+0.06(+0.94%)
Oct 30, 2013
6.786
6.835
6.757
6.793
22,627,624
+0.03(+0.42%)
Oct 29, 2013
6.835
6.857
6.757
6.764
21,843,496
-0.04(-0.63%)
Oct 28, 2013
6.771
6.864
6.722
6.807
16,185,417
+0.05(+0.74%)
Oct 25, 2013
6.793
6.821
6.693
6.757
23,412,056
-0.04(-0.52%)
Oct 24, 2013
6.764
6.807
6.704
6.793
24,416,134
-0.04(-0.52%)
Oct 23, 2013
6.828
6.892
6.771
6.828
31,556,018
-0.06(-0.93%)
Oct 22, 2013
6.949
7.085
6.786
6.892
72,739,376
-0.26(-3.59%)
Oct 21, 2013
7.156
7.213
7.092
7.149
28,595,736
-0.05(-0.69%)
Oct 18, 2013
7.085
7.202
7.049
7.199
43,715,304
+0.12(+1.71%)
Oct 17, 2013
6.957
7.085
6.921
7.078
22,988,242
+0.09(+1.33%)
Oct 16, 2013
6.871
6.999
6.864
6.985
18,730,050
+0.17(+2.51%)
Oct 15, 2013
6.907
6.921
6.786
6.814
16,064,160
-0.11(-1.54%)
Oct 14, 2013
6.793
6.928
6.764
6.921
17,348,718
+0.09(+1.36%)
Oct 11, 2013
6.714
6.871
6.693
6.828
23,267,404
+0.09(+1.27%)
Oct 10, 2013
6.707
6.800
6.679
6.743
35,348,104
+0.14(+2.05%)
Oct 09, 2013
6.586
6.643
6.544
6.608
20,874,738
+0.04(+0.65%)
Oct 08, 2013
6.608
6.700
6.558
6.565
20,982,242
-0.04(-0.54%)
Oct 07, 2013
6.643
6.686
6.601
6.601
12,825,033
-0.11(-1.70%)
Oct 04, 2013
6.636
6.743
6.629
6.714
16,455,595
+0.09(+1.40%)
Oct 03, 2013
6.643
6.714
6.572
6.622
24,944,384
-0.02(-0.32%)
Oct 02, 2013
6.615
6.700
6.586
6.643
13,622,027
-0.05(-0.74%)
Oct 01, 2013
6.593
6.707
6.593
6.693
17,038,632
+0.07(+1.08%)
Sep 27, 2013
6.579
6.743
6.544
6.622
29,385,232
+0.09(+1.31%)
Sep 26, 2013
6.586
6.636
6.501
6.536
10,607,653
-0.05(-0.76%)
Sep 25, 2013
6.536
6.643
6.433
6.586
27,989,862
+0.04(+0.65%)
Sep 24, 2013
6.408
6.601
6.294
6.544
32,867,058
+0.09(+1.32%)
Sep 23, 2013
6.586
6.593
6.430
6.458
32,243,624
-0.16(-2.37%)
Sep 20, 2013
6.579
6.636
6.536
6.615
29,387,646
+0.06(+0.87%)
Sep 19, 2013
6.850
6.864
6.515
6.558
51,764,100
-0.28(-4.16%)
Sep 18, 2013
6.864
6.942
6.807
6.843
22,130,672
-0.02(-0.31%)
Sep 17, 2013
6.835
6.864
6.789
6.864
16,008,263
+0.04(+0.52%)
Sep 16, 2013
6.843
6.857
6.793
6.828
13,608,132
+0.05(+0.74%)
Sep 13, 2013
6.736
6.793
6.693
6.779
9,714,684
+0.03(+0.42%)
Sep 12, 2013
6.793
6.814
6.722
6.750
11,820,176
-0.05(-0.73%)
Sep 11, 2013
6.864
6.885
6.764
6.800
11,479,795
-0.06(-0.83%)
Sep 10, 2013
6.814
6.917
6.800
6.857
23,553,858
+0.09(+1.26%)
Sep 09, 2013
6.807
6.814
6.694
6.772
21,402,830
-0.01(-0.10%)
Sep 06, 2013
6.843
6.857
6.658
6.779
18,672,296
-0.01(-0.21%)
Sep 05, 2013
6.743
6.843
6.743
6.793
12,786,395
+0.06(+0.84%)
Sep 04, 2013
6.651
6.807
6.630
6.736
22,995,656
+0.10(+1.50%)
Sep 03, 2013
6.765
6.850
6.587
6.637
20,095,480
-0.04(-0.53%)
Aug 30, 2013
6.765
6.772
6.637
6.672
12,916,959
-0.06(-0.95%)
Aug 29, 2013
6.679
6.828
6.665
6.736
14,722,689
+0.04(+0.53%)
Aug 28, 2013
6.708
6.765
6.630
6.701
20,362,948
-0.02(-0.26%)
Aug 27, 2013
6.878
6.885
6.708
6.718
28,673,168
-0.24(-3.52%)
Aug 26, 2013
7.048
7.059
6.956
6.963
14,565,120
-0.09(-1.31%)
Aug 23, 2013
7.169
7.190
7.020
7.056
14,057,993
-0.09(-1.19%)
Aug 22, 2013
6.999
7.166
6.978
7.141
18,092,290
+0.16(+2.24%)
Aug 21, 2013
6.985
7.080
6.899
6.985
25,367,706
-0.01(-0.20%)
Aug 20, 2013
6.871
7.070
6.857
6.999
30,494,782
+0.13(+1.86%)
Aug 19, 2013
6.985
7.013
6.871
6.871
20,127,936
-0.11(-1.63%)
Aug 16, 2013
6.942
7.063
6.938
6.985
19,990,466
+0.02(+0.31%)
Aug 15, 2013
6.978
7.027
6.928
6.963
20,034,298
-0.10(-1.41%)
Aug 14, 2013
7.006
7.084
6.992
7.063
17,714,688
+0.05(+0.71%)
Aug 13, 2013
7.027
7.070
6.928
7.013
15,905,745
+0.02(+0.30%)
Aug 12, 2013
6.999
7.077
6.963
6.992
21,495,304
-0.05(-0.71%)
Aug 09, 2013
7.041
7.134
7.034
7.041
15,306,771
-0.01(-0.10%)
Aug 08, 2013
7.098
7.134
7.013
7.048
15,854,998
+0.01(+0.20%)
Aug 07, 2013
7.098
7.098
7.002
7.034
17,621,100
-0.08(-1.10%)
Aug 06, 2013
7.269
7.269
7.105
7.112
18,803,310
-0.16(-2.24%)
Aug 05, 2013
7.261
7.304
7.219
7.276
10,149,297
+0.01(+0.10%)
Aug 02, 2013
7.254
7.318
7.201
7.269
18,156,882
-0.01(-0.19%)
Aug 01, 2013
7.183
7.311
7.134
7.283
26,607,530
+0.18(+2.50%)
Jul 31, 2013
7.162
7.293
7.098
7.105
38,840,436
-0.02(-0.30%)
Jul 30, 2013
7.190
7.233
7.091
7.127
24,338,896
-0.01(-0.20%)
Jul 29, 2013
7.261
7.269
7.105
7.141
18,748,404
-0.12(-1.66%)
Jul 26, 2013
7.169
7.276
7.148
7.261
15,466,816
+0.04(+0.49%)
Jul 25, 2013
7.247
7.332
7.169
7.226
23,774,752
-0.03(-0.39%)
Jul 24, 2013
7.425
7.467
7.254
7.254
27,759,194
-0.14(-1.92%)
Jul 23, 2013
7.354
7.403
7.201
7.396
48,731,356
+0.00(+0.00%)
Jul 22, 2013
7.283
7.396
7.247
7.396
27,501,094
+0.13(+1.86%)
Jul 19, 2013
7.290
7.297
7.169
7.261
18,813,660
+0.00(+0.00%)
Jul 18, 2013
7.070
7.290
7.009
7.261
23,124,248
+0.19(+2.66%)
Jul 17, 2013
6.942
7.091
6.935
7.073
18,542,904
+0.16(+2.31%)
Jul 16, 2013
7.056
7.077
6.892
6.914
36,547,396
-0.13(-1.91%)
Jul 15, 2013
7.155
7.180
7.041
7.048
18,331,644
-0.05(-0.70%)
Jul 12, 2013
7.056
7.112
7.013
7.098
19,972,102
+0.09(+1.21%)
Jul 11, 2013
7.297
7.304
6.903
7.013
35,466,564
-0.18(-2.47%)
Jul 10, 2013
7.247
7.254
7.102
7.190
25,673,004
-0.05(-0.69%)
Jul 09, 2013
7.269
7.290
7.127
7.240
27,930,488
+0.04(+0.49%)
Jul 08, 2013
7.318
7.340
7.205
7.205
23,249,238
-0.02(-0.29%)
Jul 05, 2013
7.105
7.226
7.070
7.226
18,773,468
+0.21(+3.04%)
Jul 03, 2013
6.921
7.020
6.850
7.013
13,473,559
+0.04(+0.61%)
Jul 02, 2013
6.921
7.056
6.907
6.970
25,386,282
+0.06(+0.82%)
Jul 01, 2013
6.828
6.956
6.821
6.914
18,043,640
+0.15(+2.20%)
Jun 28, 2013
6.885
6.892
6.757
6.765
22,380,562
-0.13(-1.85%)
Jun 27, 2013
6.814
6.892
6.772
6.892
28,875,192
+0.13(+1.89%)
Jun 26, 2013
6.679
6.772
6.651
6.765
32,024,602
+0.18(+2.80%)
Jun 25, 2013
6.523
6.608
6.481
6.580
18,400,740
+0.12(+1.87%)
Jun 24, 2013
6.395
6.502
6.360
6.459
37,505,088
+0.00(+0.00%)
Jun 21, 2013
6.495
6.516
6.403
6.459
41,122,796
+0.03(+0.44%)
Jun 20, 2013
6.360
6.502
6.353
6.431
41,126,108
-0.01(-0.11%)
Jun 19, 2013
6.438
6.495
6.403
6.438
26,622,484
-0.03(-0.44%)
Jun 18, 2013
6.388
6.481
6.332
6.466
20,809,570
+0.10(+1.56%)
Jun 17, 2013
6.445
6.445
6.332
6.367
20,770,672
-0.01(-0.11%)
Jun 14, 2013
6.488
6.509
6.324
6.374
19,960,332
-0.13(-2.07%)
Jun 13, 2013
6.431
6.516
6.367
6.509
16,020,257
+0.07(+1.10%)
Jun 12, 2013
6.566
6.637
6.381
6.438
25,359,764
-0.09(-1.31%)
Jun 11, 2013
6.537
6.629
6.502
6.523
26,166,008
-0.10(-1.50%)
Jun 10, 2013
6.580
6.651
6.481
6.622
31,145,192
+0.11(+1.63%)
Jun 07, 2013
6.438
6.544
6.353
6.516
28,369,724
+0.13(+1.99%)
Jun 06, 2013
6.276
6.396
6.247
6.389
21,463,330
+0.11(+1.69%)
Jun 05, 2013
6.325
6.368
6.240
6.283
26,586,186
-0.07(-1.11%)
Jun 04, 2013
6.460
6.516
6.322
6.353
28,162,976
-0.10(-1.54%)
Jun 03, 2013
6.481
6.523
6.297
6.452
32,405,972
-0.01(-0.11%)
May 31, 2013
6.622
6.679
6.460
6.460
24,512,266
-0.18(-2.67%)
May 30, 2013
6.552
6.707
6.544
6.636
21,785,604
+0.08(+1.30%)
May 29, 2013
6.474
6.608
6.460
6.552
21,022,288
+0.02(+0.33%)
May 28, 2013
6.530
6.587
6.502
6.530
22,089,182
+0.09(+1.43%)
May 24, 2013
6.332
6.445
6.332
6.438
17,292,172
+0.08(+1.22%)
May 23, 2013
6.311
6.431
6.240
6.361
22,074,680
-0.02(-0.33%)
May 22, 2013
6.474
6.605
6.353
6.382
23,088,100
-0.10(-1.53%)
May 21, 2013
6.502
6.530
6.452
6.481
15,082,078
+0.01(+0.11%)
May 20, 2013
6.396
6.502
6.389
6.474
18,890,470
+0.07(+1.10%)
May 17, 2013
6.368
6.431
6.346
6.403
21,232,200
+0.07(+1.12%)
May 16, 2013
6.460
6.495
6.297
6.332
20,829,960
-0.13(-2.08%)
May 15, 2013
6.353
6.502
6.332
6.467
21,726,904
+0.21(+3.39%)
May 13, 2013
6.247
6.300
6.212
6.254
12,967,377
+0.02(+0.34%)
May 10, 2013
6.233
6.290
6.177
6.233
13,713,822
+0.00(+0.00%)
May 09, 2013
6.226
6.311
6.212
6.233
21,445,030
+0.00(+0.00%)
May 08, 2013
6.169
6.251
6.155
6.233
14,412,723
+0.06(+0.92%)
May 07, 2013
6.205
6.223
6.120
6.177
17,661,036
+0.01(+0.23%)
May 06, 2013
6.063
6.162
6.056
6.162
11,305,910
+0.09(+1.52%)
May 03, 2013
6.049
6.085
5.986
6.070
18,706,116
+0.08(+1.42%)
May 02, 2013
5.964
6.049
5.922
5.986
18,643,526
+0.02(+0.36%)
May 01, 2013
5.986
6.028
5.957
5.964
24,331,706
-0.04(-0.71%)
Apr 30, 2013
5.929
6.007
5.915
6.007
28,270,702
+0.05(+0.83%)
Apr 29, 2013
5.943
5.971
5.922
5.957
18,316,274
+0.04(+0.60%)
Apr 26, 2013
5.929
5.936
5.837
5.922
25,944,374
+0.04(+0.60%)
Apr 25, 2013
5.823
5.936
5.823
5.886
22,305,774
+0.07(+1.22%)
Apr 24, 2013
5.674
5.823
5.653
5.816
22,647,404
+0.15(+2.62%)
Apr 23, 2013
5.603
5.745
5.554
5.667
34,362,928
+0.20(+3.62%)
Apr 22, 2013
5.561
5.561
5.434
5.469
18,411,132
-0.07(-1.28%)
Apr 19, 2013
5.476
5.547
5.398
5.540
17,402,994
+0.11(+2.09%)
Apr 18, 2013
5.526
5.540
5.388
5.427
22,608,056
-0.08(-1.54%)
Apr 17, 2013
5.575
5.589
5.455
5.511
18,067,438
-0.13(-2.26%)
Apr 16, 2013
5.596
5.653
5.575
5.639
23,873,642
+0.12(+2.18%)
Apr 15, 2013
5.738
5.745
5.519
5.519
21,010,790
-0.22(-3.82%)
Apr 12, 2013
5.766
5.830
5.710
5.738
12,753,627
-0.08(-1.34%)
Apr 11, 2013
5.830
5.833
5.738
5.816
11,127,124
-0.01(-0.12%)
Apr 10, 2013
5.745
5.837
5.724
5.823
16,533,848
+0.11(+1.86%)
Apr 09, 2013
5.710
5.745
5.632
5.717
21,467,148
+0.03(+0.50%)
Apr 08, 2013
5.625
5.688
5.547
5.688
14,575,545
+0.04(+0.63%)
Apr 05, 2013
5.526
5.674
5.491
5.653
20,541,472
+0.01(+0.25%)
Apr 04, 2013
5.568
5.653
5.561
5.639
12,611,865
+0.07(+1.27%)
Apr 03, 2013
5.667
5.688
5.526
5.568
21,253,058
-0.12(-2.11%)
Apr 02, 2013
5.681
5.720
5.639
5.688
28,616,980
+0.01(+0.25%)
Apr 01, 2013
5.795
5.816
5.639
5.674
14,049,451
-0.12(-2.08%)
Mar 28, 2013
5.802
5.830
5.738
5.795
11,082,601
-0.02(-0.36%)
Mar 27, 2013
5.830
5.830
5.745
5.816
15,966,439
-0.06(-0.96%)
Mar 26, 2013
5.886
5.908
5.816
5.872
19,017,928
+0.01(+0.24%)
Mar 25, 2013
5.865
5.879
5.780
5.858
14,030,150
+0.05(+0.85%)
Mar 22, 2013
5.844
5.851
5.780
5.809
24,258,926
-0.01(-0.12%)
Mar 21, 2013
5.915
5.936
5.809
5.816
14,149,216
-0.13(-2.14%)
Mar 20, 2013
5.922
5.971
5.886
5.943
18,967,788
+0.08(+1.33%)
Mar 19, 2013
5.879
5.901
5.816
5.865
21,318,558
+0.01(+0.24%)
Mar 18, 2013
5.851
5.901
5.809
5.851
15,474,086
-0.06(-1.08%)
Mar 15, 2013
5.894
5.957
5.865
5.915
39,943,232
+0.04(+0.60%)
Mar 14, 2013
5.865
5.901
5.773
5.879
32,259,514
+0.04(+0.73%)
Mar 13, 2013
5.759
5.851
5.695
5.837
22,339,974
+0.09(+1.60%)
Mar 12, 2013
5.851
5.886
5.738
5.745
23,512,344
-0.13(-2.17%)
Mar 11, 2013
5.759
5.897
5.752
5.872
18,059,058
+0.11(+1.96%)
Mar 08, 2013
5.872
5.907
5.688
5.759
33,887,676
-0.05(-0.85%)
Mar 07, 2013
5.703
5.823
5.688
5.809
19,964,494
+0.13(+2.24%)
Mar 06, 2013
5.639
5.794
5.632
5.681
39,903,792
+0.08(+1.52%)
Mar 05, 2013
5.597
5.653
5.568
5.597
25,037,952
+0.05(+0.89%)
Mar 04, 2013
5.420
5.568
5.406
5.547
26,639,788
+0.10(+1.82%)
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.