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
New York Community Bancorp
(NY:
NYCB
)
3.320
+0.240 (+7.79%)
Official Closing Price
Updated: 6:30 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 (%)
Mar 31, 2010
6.959
7.005
6.905
6.926
7,162,823
-0.04(-0.60%)
Mar 30, 2010
6.972
6.997
6.947
6.968
8,386,220
-0.01(-0.18%)
Mar 29, 2010
6.976
7.018
6.890
6.980
9,570,171
+0.13(+1.96%)
Mar 26, 2010
6.821
6.901
6.788
6.846
8,125,726
+0.05(+0.80%)
Mar 25, 2010
6.905
6.943
6.786
6.792
12,465,558
-0.07(-1.04%)
Mar 24, 2010
6.930
7.026
6.855
6.863
9,298,752
-0.09(-1.27%)
Mar 23, 2010
6.922
6.955
6.838
6.951
10,478,154
+0.04(+0.61%)
Mar 22, 2010
6.804
6.949
6.750
6.909
8,735,436
+0.05(+0.79%)
Mar 19, 2010
7.051
7.102
6.834
6.855
19,732,810
-0.17(-2.39%)
Mar 18, 2010
7.144
7.303
7.012
7.022
12,206,211
-0.13(-1.81%)
Mar 17, 2010
7.068
7.215
7.060
7.152
11,533,168
+0.10(+1.43%)
Mar 16, 2010
6.972
7.056
6.964
7.051
8,520,974
+0.07(+0.96%)
Mar 15, 2010
6.868
6.993
6.867
6.984
8,668,722
+0.15(+2.14%)
Mar 12, 2010
6.972
7.014
6.800
6.838
13,450,289
-0.13(-1.80%)
Mar 11, 2010
6.842
6.968
6.796
6.964
9,449,060
+0.12(+1.77%)
Mar 10, 2010
6.708
6.863
6.704
6.842
10,319,219
+0.15(+2.19%)
Mar 09, 2010
6.578
6.700
6.562
6.696
8,221,200
+0.08(+1.20%)
Mar 08, 2010
6.536
6.616
6.532
6.616
5,822,300
+0.08(+1.28%)
Mar 05, 2010
6.490
6.545
6.465
6.532
7,829,958
+0.07(+1.10%)
Mar 04, 2010
6.490
6.549
6.457
6.461
6,809,992
-0.01(-0.13%)
Mar 03, 2010
6.595
6.599
6.453
6.469
8,945,591
-0.12(-1.78%)
Mar 02, 2010
6.574
6.612
6.453
6.587
9,917,113
+0.04(+0.64%)
Mar 01, 2010
6.503
6.564
6.478
6.545
7,014,872
+0.06(+0.90%)
Feb 26, 2010
6.515
6.536
6.434
6.486
9,913,130
-0.02(-0.26%)
Feb 25, 2010
6.448
6.549
6.444
6.503
8,812,645
-0.02(-0.27%)
Feb 24, 2010
6.520
6.562
6.469
6.521
11,569,793
+0.01(+0.21%)
Feb 23, 2010
6.591
6.620
6.499
6.507
10,567,989
-0.11(-1.71%)
Feb 22, 2010
6.574
6.633
6.545
6.620
7,372,193
+0.08(+1.22%)
Feb 19, 2010
6.570
6.580
6.507
6.541
7,876,625
-0.03(-0.51%)
Feb 18, 2010
6.553
6.599
6.528
6.574
7,387,523
+0.01(+0.19%)
Feb 17, 2010
6.683
6.691
6.557
6.562
9,992,386
-0.09(-1.32%)
Feb 16, 2010
6.582
6.649
6.532
6.649
9,462,740
+0.12(+1.79%)
Feb 12, 2010
6.436
6.532
6.532
6.532
17,567,056
+0.08(+1.23%)
Feb 11, 2010
6.285
6.465
6.247
6.453
13,351,340
+0.16(+2.60%)
Feb 10, 2010
6.319
6.319
6.227
6.289
11,861,784
-0.03(-0.46%)
Feb 09, 2010
6.356
6.369
6.233
6.319
10,407,608
+0.08(+1.28%)
Feb 08, 2010
6.314
6.365
6.227
6.239
13,261,698
-0.05(-0.86%)
Feb 05, 2010
6.122
6.306
6.089
6.294
13,628,598
+0.21(+3.44%)
Feb 04, 2010
6.168
6.218
6.076
6.084
13,195,396
-0.13(-2.02%)
Feb 03, 2010
6.335
6.344
6.180
6.210
11,525,015
-0.11(-1.79%)
Feb 02, 2010
6.257
6.335
6.199
6.323
12,712,511
+0.13(+2.10%)
Feb 01, 2010
6.220
6.282
6.162
6.193
11,364,078
+0.00(+0.03%)
Jan 29, 2010
6.154
6.228
6.142
6.191
13,700,638
+0.05(+0.87%)
Jan 28, 2010
6.175
6.216
6.059
6.138
13,599,376
-0.01(-0.20%)
Jan 27, 2010
6.179
6.257
6.039
6.150
18,485,332
-0.02(-0.40%)
Jan 26, 2010
6.051
6.257
6.043
6.175
16,932,248
+0.13(+2.11%)
Jan 25, 2010
6.175
6.179
6.022
6.047
11,205,374
-0.09(-1.41%)
Jan 22, 2010
6.195
6.286
6.105
6.133
21,038,620
-0.07(-1.06%)
Jan 21, 2010
6.047
6.302
6.018
6.199
29,984,966
+0.15(+2.45%)
Jan 20, 2010
5.997
6.059
5.919
6.051
9,652,859
+0.01(+0.14%)
Jan 19, 2010
6.026
6.051
5.973
6.043
6,613,016
+0.04(+0.62%)
Jan 15, 2010
6.076
6.006
6.006
6.006
8,129,147
-0.11(-1.75%)
Jan 14, 2010
6.051
6.142
6.047
6.113
8,296,576
+0.06(+0.95%)
Jan 13, 2010
5.989
6.096
5.989
6.055
8,235,083
+0.07(+1.24%)
Jan 12, 2010
5.911
6.076
5.870
5.981
15,592,252
-0.14(-2.22%)
Jan 11, 2010
6.199
6.216
6.055
6.117
8,707,935
-0.02(-0.40%)
Jan 08, 2010
6.088
6.154
6.067
6.142
9,629,839
+0.02(+0.34%)
Jan 07, 2010
5.952
6.170
5.932
6.121
13,001,033
+0.16(+2.70%)
Jan 06, 2010
5.944
5.973
5.890
5.960
9,862,568
+0.00(+0.07%)
Jan 05, 2010
5.960
5.973
5.870
5.956
13,751,658
+0.02(+0.28%)
Jan 04, 2010
6.010
6.022
5.866
5.940
17,536,906
-0.04(-0.62%)
Dec 31, 2009
6.030
5.977
5.977
5.977
6,595,570
+0.00(+0.00%)
Dec 30, 2009
5.940
5.981
5.903
5.977
4,878,052
+0.01(+0.21%)
Dec 29, 2009
5.952
6.026
5.927
5.965
6,627,070
+0.04(+0.63%)
Dec 28, 2009
6.039
6.100
5.911
5.927
7,805,499
-0.11(-1.77%)
Dec 24, 2009
5.985
6.059
5.956
6.035
3,280,735
+0.03(+0.55%)
Dec 23, 2009
5.927
6.002
5.903
6.002
10,409,558
+0.09(+1.46%)
Dec 22, 2009
5.833
5.915
5.816
5.915
11,770,346
+0.13(+2.29%)
Dec 21, 2009
5.940
5.973
5.767
5.783
18,630,376
-0.13(-2.23%)
Dec 18, 2009
5.779
5.932
5.705
5.915
29,275,324
+0.18(+3.16%)
Dec 17, 2009
5.676
5.853
5.676
5.734
21,882,982
+0.04(+0.65%)
Dec 16, 2009
5.598
5.730
5.561
5.697
16,418,339
+0.13(+2.37%)
Dec 15, 2009
5.532
5.581
5.458
5.565
19,226,110
+0.01(+0.22%)
Dec 14, 2009
5.569
5.573
5.511
5.553
28,550,990
+0.16(+2.90%)
Dec 11, 2009
5.363
5.425
5.355
5.396
14,775,261
+0.05(+0.92%)
Dec 10, 2009
5.355
5.425
5.322
5.347
22,975,584
+0.00(+0.08%)
Dec 09, 2009
5.244
5.355
5.227
5.343
38,403,256
+0.13(+2.53%)
Dec 08, 2009
5.330
5.334
5.165
5.211
144,310,096
-0.31(-5.60%)
Dec 07, 2009
5.478
5.627
5.380
5.520
49,772,264
+0.44(+8.68%)
Dec 04, 2009
4.881
5.091
4.865
5.079
18,834,510
+0.26(+5.29%)
Dec 03, 2009
4.852
4.943
4.811
4.824
10,087,023
-0.03(-0.59%)
Dec 02, 2009
4.803
4.856
4.725
4.852
12,632,492
+0.07(+1.55%)
Dec 01, 2009
4.819
4.844
4.745
4.778
6,178,446
-0.04(-0.77%)
Nov 30, 2009
4.749
4.824
4.696
4.815
7,814,125
+0.10(+2.19%)
Nov 27, 2009
4.675
4.791
4.651
4.712
3,261,612
-0.04(-0.78%)
Nov 25, 2009
4.758
4.836
4.741
4.749
8,988,320
-0.00(-0.09%)
Nov 24, 2009
4.700
4.791
4.646
4.753
8,982,018
+0.07(+1.50%)
Nov 23, 2009
4.692
4.778
4.671
4.683
9,911,229
+0.04(+0.89%)
Nov 20, 2009
4.712
4.714
4.626
4.642
9,350,333
-0.09(-1.83%)
Nov 19, 2009
4.782
4.807
4.700
4.729
12,024,465
-0.09(-1.96%)
Nov 18, 2009
4.811
4.828
4.749
4.824
9,592,047
+0.02(+0.52%)
Nov 17, 2009
4.737
4.824
4.721
4.799
7,281,837
+0.07(+1.39%)
Nov 16, 2009
4.774
4.840
4.708
4.733
11,277,161
-0.01(-0.26%)
Nov 13, 2009
4.737
4.786
4.700
4.745
12,127,314
+0.03(+0.61%)
Nov 12, 2009
4.712
4.819
4.663
4.716
17,071,958
+0.01(+0.26%)
Nov 11, 2009
4.626
4.708
4.580
4.704
11,521,948
+0.12(+2.51%)
Nov 10, 2009
4.527
4.605
4.490
4.589
11,666,139
+0.05(+1.18%)
Nov 09, 2009
4.383
4.535
4.383
4.535
11,467,728
+0.18(+4.06%)
Nov 06, 2009
4.346
4.391
4.317
4.358
6,313,020
-0.01(-0.28%)
Nov 05, 2009
4.321
4.383
4.276
4.370
10,209,637
+0.09(+2.12%)
Nov 04, 2009
4.337
4.346
4.263
4.280
15,947,506
-0.08(-1.80%)
Nov 03, 2009
4.420
4.440
4.335
4.358
18,027,000
-0.07(-1.67%)
Nov 02, 2009
4.473
4.510
4.350
4.432
13,519,077
-0.01(-0.28%)
Oct 30, 2009
4.572
4.585
4.440
4.445
14,742,198
-0.14(-2.97%)
Oct 29, 2009
4.568
4.634
4.527
4.580
13,789,950
+0.05(+1.18%)
Oct 28, 2009
4.568
4.651
4.510
4.527
16,308,554
-0.00(-0.09%)
Oct 27, 2009
4.473
4.580
4.449
4.531
14,103,038
+0.06(+1.29%)
Oct 26, 2009
4.527
4.531
4.432
4.473
7,915,610
-0.04(-0.91%)
Oct 23, 2009
4.490
4.519
4.461
4.515
9,571,601
-0.01(-0.18%)
Oct 22, 2009
4.535
4.564
4.428
4.523
18,436,768
-0.00(-0.09%)
Oct 21, 2009
4.556
4.634
4.527
4.527
7,191,357
-0.02(-0.54%)
Oct 20, 2009
4.556
4.580
4.539
4.552
9,588,403
-0.07(-1.52%)
Oct 19, 2009
4.659
4.675
4.576
4.622
8,507,922
-0.02(-0.44%)
Oct 16, 2009
4.593
4.679
4.548
4.642
9,082,031
+0.00(+0.09%)
Oct 15, 2009
4.618
4.642
4.552
4.638
12,265,351
+0.00(+0.09%)
Oct 14, 2009
4.692
4.692
4.589
4.634
14,526,322
+0.01(+0.18%)
Oct 13, 2009
4.655
4.675
4.601
4.626
9,208,158
-0.05(-1.06%)
Oct 12, 2009
4.721
4.828
4.659
4.675
8,664,183
-0.14(-2.99%)
Oct 09, 2009
4.692
4.819
4.683
4.819
9,544,387
+0.13(+2.72%)
Oct 08, 2009
4.638
4.704
4.613
4.692
11,369,537
+0.09(+1.97%)
Oct 07, 2009
4.609
4.622
4.531
4.601
14,726,182
-0.01(-0.27%)
Oct 06, 2009
4.712
4.734
4.560
4.613
13,109,797
-0.05(-1.15%)
Oct 05, 2009
4.618
4.671
4.552
4.667
8,211,796
+0.08(+1.80%)
Oct 02, 2009
4.651
4.700
4.560
4.585
11,242,809
-0.12(-2.54%)
Oct 01, 2009
4.700
4.758
4.642
4.704
16,225,830
+0.00(+0.00%)
Sep 30, 2009
4.696
4.778
4.593
4.704
11,691,567
+0.02(+0.53%)
Sep 29, 2009
4.696
4.758
4.638
4.679
10,569,572
+0.09(+2.07%)
Sep 28, 2009
4.552
4.622
4.510
4.585
5,681,632
+0.06(+1.37%)
Sep 25, 2009
4.506
4.556
4.471
4.523
8,892,030
+0.02(+0.46%)
Sep 24, 2009
4.613
4.638
4.473
4.502
13,305,836
-0.09(-1.89%)
Sep 23, 2009
4.721
4.766
4.589
4.589
12,597,377
-0.12(-2.54%)
Sep 22, 2009
4.704
4.716
4.597
4.708
14,150,672
+0.05(+0.97%)
Sep 21, 2009
4.622
4.714
4.597
4.663
11,322,498
+0.00(+0.09%)
Sep 18, 2009
4.725
4.725
4.564
4.659
12,123,906
-0.03(-0.62%)
Sep 17, 2009
4.778
4.824
4.679
4.688
8,603,328
+0.09(+1.88%)
Sep 16, 2009
4.548
4.852
4.519
4.601
21,928,110
+0.08(+1.73%)
Sep 15, 2009
4.490
4.535
4.407
4.523
11,548,306
+0.05(+1.01%)
Sep 14, 2009
4.412
4.490
4.358
4.477
6,550,913
+0.04(+0.93%)
Sep 11, 2009
4.428
4.453
4.383
4.436
6,187,535
+0.02(+0.56%)
Sep 10, 2009
4.416
4.428
4.350
4.412
8,250,707
-0.02(-0.37%)
Sep 09, 2009
4.337
4.440
4.309
4.428
11,214,349
+0.09(+2.19%)
Sep 08, 2009
4.329
4.403
4.288
4.333
9,172,026
+0.03(+0.77%)
Sep 04, 2009
4.304
4.346
4.263
4.300
6,915,692
-0.01(-0.19%)
Sep 03, 2009
4.255
4.309
4.202
4.309
5,860,306
+0.08(+1.85%)
Sep 02, 2009
4.267
4.313
4.226
4.230
7,732,333
-0.04(-0.96%)
Sep 01, 2009
4.370
4.449
4.267
4.272
13,244,786
-0.11(-2.54%)
Aug 31, 2009
4.387
4.432
4.366
4.383
8,913,639
-0.06(-1.39%)
Aug 28, 2009
4.506
4.539
4.390
4.445
6,983,723
-0.03(-0.74%)
Aug 27, 2009
4.502
4.502
4.395
4.477
7,268,599
+0.01(+0.28%)
Aug 26, 2009
4.506
4.531
4.432
4.465
10,514,854
-0.04(-0.82%)
Aug 25, 2009
4.543
4.576
4.469
4.502
7,750,580
-0.01(-0.18%)
Aug 24, 2009
4.618
4.663
4.482
4.510
11,154,922
-0.08(-1.79%)
Aug 21, 2009
4.477
4.605
4.473
4.593
6,915,366
+0.13(+2.86%)
Aug 20, 2009
4.453
4.477
4.420
4.465
7,906,605
+0.02(+0.37%)
Aug 19, 2009
4.387
4.482
4.370
4.449
8,906,633
+0.02(+0.56%)
Aug 18, 2009
4.506
4.539
4.416
4.424
7,804,523
-0.05(-1.10%)
Aug 17, 2009
4.502
4.543
4.449
4.473
9,028,952
-0.13(-2.78%)
Aug 14, 2009
4.634
4.667
4.531
4.601
7,615,082
-0.05(-1.06%)
Aug 13, 2009
4.618
4.688
4.560
4.651
8,963,713
+0.04(+0.80%)
Aug 12, 2009
4.568
4.634
4.523
4.613
8,011,953
+0.06(+1.27%)
Aug 11, 2009
4.605
4.671
4.492
4.556
8,551,040
-0.08(-1.78%)
Aug 10, 2009
4.811
4.840
4.593
4.638
11,472,732
-0.19(-3.92%)
Aug 07, 2009
4.638
4.840
4.589
4.828
14,511,263
+0.26(+5.59%)
Aug 06, 2009
4.618
4.716
4.498
4.572
12,149,465
-0.01(-0.27%)
Aug 05, 2009
4.560
4.651
4.531
4.585
13,543,005
-0.02(-0.36%)
Aug 04, 2009
4.494
4.667
4.494
4.601
12,316,221
+0.06(+1.36%)
Aug 03, 2009
4.556
4.622
4.510
4.539
13,813,603
+0.03(+0.73%)
Jul 31, 2009
4.428
4.523
4.370
4.506
12,944,868
+0.06(+1.30%)
Jul 30, 2009
4.440
4.477
4.276
4.449
18,926,112
+0.19(+4.45%)
Jul 29, 2009
4.325
4.519
4.152
4.259
46,354,432
-0.61(-12.60%)
Jul 28, 2009
4.786
4.902
4.712
4.873
16,278,895
+0.10(+2.16%)
Jul 27, 2009
4.688
4.815
4.679
4.770
10,556,946
+0.16(+3.58%)
Jul 24, 2009
4.502
4.642
4.473
4.605
9,255,643
+0.07(+1.45%)
Jul 23, 2009
4.424
4.593
4.391
4.539
15,132,030
+0.12(+2.70%)
Jul 22, 2009
4.424
4.477
4.346
4.420
10,266,522
-0.05(-1.11%)
Jul 21, 2009
4.564
4.589
4.420
4.469
12,541,016
-0.08(-1.81%)
Jul 20, 2009
4.543
4.589
4.519
4.552
8,335,082
+0.03(+0.73%)
Jul 17, 2009
4.506
4.552
4.428
4.519
8,444,889
-0.02(-0.36%)
Jul 16, 2009
4.560
4.572
4.453
4.535
5,670,185
-0.04(-0.81%)
Jul 15, 2009
4.477
4.609
4.457
4.572
11,161,374
+0.15(+3.45%)
Jul 14, 2009
4.342
4.486
4.329
4.420
15,610,411
+0.09(+2.09%)
Jul 13, 2009
4.206
4.342
4.197
4.329
16,134,179
+0.17(+4.16%)
Jul 10, 2009
4.226
4.239
4.111
4.156
12,543,725
-0.09(-2.23%)
Jul 09, 2009
4.321
4.321
4.222
4.251
6,322,355
-0.01(-0.29%)
Jul 08, 2009
4.346
4.350
4.210
4.263
10,226,011
-0.04(-0.96%)
Jul 07, 2009
4.325
4.370
4.288
4.304
7,836,134
-0.01(-0.19%)
Jul 06, 2009
4.362
4.434
4.288
4.313
8,171,562
-0.06(-1.41%)
Jul 02, 2009
4.420
4.494
4.362
4.375
9,419,644
-0.09(-1.94%)
Jul 01, 2009
4.457
4.498
4.395
4.461
7,005,211
+0.06(+1.31%)
Jun 30, 2009
4.387
4.457
4.358
4.403
11,412,323
-0.01(-0.19%)
Jun 29, 2009
4.449
4.449
4.292
4.412
5,573,638
+0.01(+0.28%)
Jun 26, 2009
4.436
4.453
4.304
4.399
7,833,427
-0.04(-0.93%)
Jun 25, 2009
4.321
4.477
4.321
4.440
10,005,159
+0.14(+3.36%)
Jun 24, 2009
4.292
4.329
4.230
4.296
10,777,480
+0.05(+1.26%)
Jun 23, 2009
4.284
4.375
4.202
4.243
7,417,070
-0.03(-0.68%)
Jun 22, 2009
4.350
4.436
4.251
4.272
9,580,610
-0.13(-2.90%)
Jun 19, 2009
4.473
4.473
4.366
4.399
7,613,004
-0.03(-0.74%)
Jun 18, 2009
4.387
4.453
4.368
4.432
5,753,577
+0.05(+1.03%)
Jun 17, 2009
4.436
4.498
4.354
4.387
8,111,032
-0.07(-1.48%)
Jun 16, 2009
4.469
4.535
4.416
4.453
8,248,954
-0.06(-1.41%)
Jun 15, 2009
4.407
4.535
4.407
4.517
9,514,584
+0.01(+0.23%)
Jun 12, 2009
4.506
4.564
4.424
4.506
6,750,038
+0.00(+0.00%)
Jun 11, 2009
4.432
4.560
4.403
4.506
9,238,035
+0.08(+1.86%)
Jun 10, 2009
4.428
4.449
4.362
4.424
8,650,513
+0.05(+1.13%)
Jun 09, 2009
4.342
4.399
4.234
4.375
9,566,163
+0.05(+1.05%)
Jun 08, 2009
4.279
4.342
4.239
4.329
6,715,336
+0.08(+1.94%)
Jun 05, 2009
4.453
4.453
4.218
4.247
11,330,490
-0.17(-3.91%)
Jun 04, 2009
4.486
4.486
4.333
4.420
17,011,532
-0.04(-0.92%)
Jun 03, 2009
4.585
4.630
4.440
4.461
10,530,394
-0.14(-3.13%)
Jun 02, 2009
4.568
4.634
4.523
4.605
12,164,572
+0.05(+0.99%)
Jun 01, 2009
4.609
4.667
4.519
4.560
12,489,005
+0.00(+0.09%)
May 29, 2009
4.395
4.556
4.313
4.556
10,838,726
+0.16(+3.66%)
May 28, 2009
4.259
4.395
4.202
4.395
9,737,719
+0.21(+5.12%)
May 27, 2009
4.317
4.412
4.169
4.181
10,819,200
-0.14(-3.24%)
May 26, 2009
4.107
4.346
4.107
4.321
8,784,993
+0.19(+4.69%)
May 22, 2009
4.164
4.189
4.078
4.127
13,421,615
-0.02(-0.40%)
May 21, 2009
4.234
4.243
4.123
4.144
11,762,043
-0.11(-2.61%)
May 20, 2009
4.412
4.548
4.234
4.255
13,978,284
-0.11(-2.46%)
May 19, 2009
4.585
4.659
4.350
4.362
10,857,745
-0.27(-5.78%)
May 18, 2009
4.366
4.655
4.362
4.630
12,838,907
+0.32(+7.35%)
May 15, 2009
4.543
4.543
4.296
4.313
10,282,669
-0.24(-5.25%)
May 14, 2009
4.556
4.688
4.477
4.552
11,448,578
+0.07(+1.66%)
May 13, 2009
4.543
4.708
4.473
4.477
14,058,954
-0.12(-2.51%)
May 12, 2009
4.552
4.725
4.486
4.593
12,572,438
-0.07(-1.41%)
May 11, 2009
4.572
4.861
4.535
4.659
15,090,148
+0.05(+0.98%)
May 08, 2009
4.692
4.696
4.531
4.613
16,816,734
+0.07(+1.54%)
May 07, 2009
4.770
4.869
4.523
4.543
13,769,846
-0.15(-3.16%)
May 06, 2009
4.725
4.795
4.548
4.692
16,275,734
+0.02(+0.35%)
May 05, 2009
4.873
4.918
4.667
4.675
11,025,836
-0.25(-5.02%)
May 04, 2009
4.515
4.955
4.510
4.922
19,466,340
+0.42(+9.33%)
May 01, 2009
4.638
4.692
4.482
4.502
11,940,928
-0.16(-3.36%)
Apr 30, 2009
4.939
5.005
4.655
4.659
12,300,191
-0.24(-4.96%)
Apr 29, 2009
4.902
4.964
4.725
4.902
21,037,252
+0.07(+1.45%)
Apr 28, 2009
4.622
4.931
4.556
4.832
10,058,393
+0.16(+3.35%)
Apr 27, 2009
4.634
4.797
4.535
4.675
10,877,674
-0.05(-0.96%)
Apr 24, 2009
4.618
4.770
4.539
4.721
16,378,204
+0.13(+2.78%)
Apr 23, 2009
4.828
4.906
4.453
4.593
16,397,963
-0.20(-4.21%)
Apr 22, 2009
4.749
5.054
4.618
4.795
17,922,682
-0.01(-0.17%)
Apr 21, 2009
4.428
4.811
4.350
4.803
12,915,501
+0.30(+6.78%)
Apr 20, 2009
5.009
5.021
4.482
4.498
14,487,015
-0.56(-11.15%)
Apr 17, 2009
4.856
5.170
4.642
5.062
16,698,471
+0.21(+4.33%)
Apr 16, 2009
4.898
4.918
4.659
4.852
16,115,683
-0.01(-0.17%)
Apr 15, 2009
4.675
4.885
4.548
4.861
12,884,392
+0.16(+3.33%)
Apr 14, 2009
5.058
5.067
4.683
4.704
13,685,125
-0.35(-7.00%)
Apr 13, 2009
4.585
5.124
4.585
5.058
14,542,595
+0.25(+5.14%)
Apr 09, 2009
4.383
4.815
4.321
4.811
20,618,022
+0.59(+13.95%)
Apr 08, 2009
4.370
4.428
4.131
4.222
13,014,075
-0.13(-2.94%)
Apr 07, 2009
4.325
4.416
4.313
4.350
12,660,517
-0.05(-1.03%)
Apr 06, 2009
4.531
4.589
4.325
4.395
12,508,417
-0.28(-5.99%)
Apr 03, 2009
4.667
4.679
4.510
4.675
8,438,276
+0.01(+0.27%)
Apr 02, 2009
4.696
4.836
4.601
4.663
11,342,741
+0.10(+2.17%)
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.