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
Sentinelone Inc Cl A
(NY:
S
)
17.21
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
3.780
3.940
3.750
3.800
61,976,300
-0.02(-0.52%)
Mar 30, 2010
3.840
3.850
3.750
3.820
43,664,856
+0.03(+0.79%)
Mar 29, 2010
3.840
3.880
3.770
3.790
27,263,018
-0.01(-0.26%)
Mar 26, 2010
3.810
3.880
3.720
3.800
40,115,224
+0.03(+0.80%)
Mar 25, 2010
3.930
3.980
3.760
3.770
77,116,632
-0.17(-4.31%)
Mar 24, 2010
3.980
4.140
3.920
3.940
147,082,784
+0.11(+2.87%)
Mar 23, 2010
3.720
3.900
3.710
3.830
77,099,016
+0.14(+3.79%)
Mar 22, 2010
3.700
3.730
3.650
3.690
33,620,468
-0.07(-1.86%)
Mar 19, 2010
3.790
3.800
3.690
3.760
59,173,360
-0.04(-1.05%)
Mar 18, 2010
3.640
3.800
3.620
3.800
63,210,664
+0.19(+5.26%)
Mar 17, 2010
3.510
3.640
3.490
3.610
58,299,448
+0.16(+4.64%)
Mar 16, 2010
3.600
3.630
3.450
3.450
59,535,520
-0.14(-3.90%)
Mar 15, 2010
3.580
3.600
3.550
3.590
40,711,448
-0.01(-0.28%)
Mar 12, 2010
3.700
3.750
3.570
3.600
41,660,640
-0.10(-2.70%)
Mar 11, 2010
3.600
3.750
3.560
3.700
51,428,084
+0.05(+1.37%)
Mar 10, 2010
3.590
3.860
3.550
3.650
130,948,184
+0.03(+0.83%)
Mar 09, 2010
3.430
3.660
3.420
3.620
96,355,536
+0.22(+6.47%)
Mar 08, 2010
3.290
3.520
3.270
3.400
74,837,448
+0.12(+3.66%)
Mar 05, 2010
3.280
3.290
3.230
3.280
31,036,864
+0.02(+0.61%)
Mar 04, 2010
3.290
3.320
3.250
3.260
35,550,348
-0.03(-0.91%)
Mar 03, 2010
3.330
3.370
3.280
3.290
27,865,392
-0.04(-1.20%)
Mar 02, 2010
3.400
3.410
3.300
3.330
19,903,412
-0.06(-1.77%)
Mar 01, 2010
3.350
3.430
3.320
3.390
34,243,464
+0.06(+1.80%)
Feb 26, 2010
3.320
3.370
3.300
3.330
33,295,812
+0.04(+1.22%)
Feb 25, 2010
3.240
3.350
3.210
3.290
38,609,944
+0.02(+0.61%)
Feb 24, 2010
3.350
3.370
3.260
3.270
37,152,432
-0.07(-2.10%)
Feb 23, 2010
3.440
3.440
3.280
3.340
48,875,184
-0.14(-4.02%)
Feb 22, 2010
3.550
3.580
3.450
3.480
34,214,956
-0.01(-0.29%)
Feb 19, 2010
3.310
3.601
3.300
3.490
136,521,936
+0.18(+5.44%)
Feb 18, 2010
3.220
3.340
3.210
3.310
33,363,108
+0.07(+2.16%)
Feb 17, 2010
3.220
3.280
3.160
3.240
34,728,488
+0.09(+2.86%)
Feb 16, 2010
3.240
3.270
3.130
3.150
45,399,560
-0.01(-0.32%)
Feb 15, 2010
3.160
3.160
3.160
3.160
0
+0.00(+0.00%)
Feb 12, 2010
3.230
3.240
3.100
3.160
65,058,292
-0.10(-3.07%)
Feb 11, 2010
3.260
3.310
3.210
3.260
77,474,008
-0.10(-2.98%)
Feb 10, 2010
3.450
3.520
3.130
3.360
251,102,720
-0.29(-7.95%)
Feb 09, 2010
3.600
3.650
3.510
3.650
57,085,696
+0.14(+3.99%)
Feb 08, 2010
3.520
3.640
3.470
3.510
37,093,432
+0.08(+2.33%)
Feb 05, 2010
3.420
3.450
3.310
3.430
30,689,096
+0.02(+0.59%)
Feb 04, 2010
3.570
3.620
3.390
3.410
47,739,824
-0.15(-4.21%)
Feb 03, 2010
3.610
3.690
3.530
3.560
42,505,744
-0.11(-3.00%)
Feb 02, 2010
3.350
3.700
3.350
3.670
86,754,384
+0.35(+10.71%)
Feb 01, 2010
3.320
3.370
3.250
3.315
33,316,052
+0.04(+1.07%)
Jan 29, 2010
3.410
3.460
3.250
3.280
41,397,928
-0.10(-2.96%)
Jan 28, 2010
3.540
3.540
3.380
3.380
33,537,114
-0.11(-3.15%)
Jan 27, 2010
3.400
3.510
3.360
3.490
36,271,308
+0.08(+2.35%)
Jan 26, 2010
3.440
3.500
3.320
3.410
35,809,744
-0.03(-0.87%)
Jan 25, 2010
3.430
3.500
3.380
3.440
37,136,328
+0.07(+2.08%)
Jan 22, 2010
3.450
3.580
3.350
3.370
55,688,496
-0.09(-2.60%)
Jan 21, 2010
3.520
3.550
3.400
3.460
67,990,720
-0.09(-2.54%)
Jan 20, 2010
3.620
3.680
3.450
3.550
81,113,176
-0.13(-3.53%)
Jan 19, 2010
3.700
3.710
3.580
3.680
81,027,984
-0.14(-3.66%)
Jan 18, 2010
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jan 15, 2010
3.820
3.880
3.670
3.820
106,338,720
+0.13(+3.52%)
Jan 14, 2010
3.980
4.160
3.640
3.690
149,097,744
-0.31(-7.75%)
Jan 13, 2010
3.950
4.020
3.930
4.000
26,115,628
+0.10(+2.56%)
Jan 12, 2010
3.970
4.020
3.880
3.900
34,504,060
-0.15(-3.70%)
Jan 11, 2010
4.000
4.050
3.960
4.050
32,247,774
+0.10(+2.53%)
Jan 08, 2010
3.960
4.000
3.910
3.950
20,290,854
-0.02(-0.50%)
Jan 07, 2010
4.150
4.170
3.960
3.970
58,771,496
-0.12(-2.93%)
Jan 06, 2010
4.130
4.230
4.020
4.090
38,699,636
-0.04(-0.97%)
Jan 05, 2010
3.920
4.200
3.900
4.130
95,536,504
+0.23(+5.90%)
Jan 04, 2010
3.710
3.920
3.700
3.900
59,295,728
+0.24(+6.56%)
Jan 01, 2010
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Dec 31, 2009
3.760
3.770
3.660
3.660
31,034,652
-0.12(-3.17%)
Dec 30, 2009
3.750
3.790
3.720
3.780
23,184,940
-0.03(-0.79%)
Dec 29, 2009
3.650
3.820
3.650
3.810
32,082,080
+0.16(+4.38%)
Dec 28, 2009
3.740
3.760
3.650
3.650
19,256,240
-0.08(-2.14%)
Dec 25, 2009
3.720
3.750
3.700
3.730
7,912,901
+0.00(+0.00%)
Dec 24, 2009
3.720
3.750
3.700
3.730
7,912,901
+0.03(+0.81%)
Dec 23, 2009
3.830
3.840
3.700
3.700
24,117,254
-0.13(-3.39%)
Dec 22, 2009
3.820
3.850
3.770
3.830
24,543,660
+0.06(+1.59%)
Dec 21, 2009
3.750
3.830
3.730
3.770
28,865,554
+0.05(+1.34%)
Dec 18, 2009
3.780
3.800
3.660
3.720
52,301,600
-0.05(-1.33%)
Dec 17, 2009
3.870
3.900
3.670
3.770
58,073,324
-0.14(-3.58%)
Dec 16, 2009
3.920
3.980
3.820
3.910
32,642,348
+0.01(+0.26%)
Dec 15, 2009
3.970
4.000
3.870
3.900
24,948,804
-0.10(-2.50%)
Dec 14, 2009
4.040
4.050
3.980
4.000
35,430,520
-0.07(-1.72%)
Dec 11, 2009
4.090
4.110
4.010
4.070
46,123,144
+0.04(+0.99%)
Dec 10, 2009
4.220
4.240
3.950
4.030
77,234,848
-0.10(-2.42%)
Dec 09, 2009
4.120
4.410
4.090
4.130
145,511,184
+0.22(+5.63%)
Dec 08, 2009
4.040
4.050
3.900
3.910
83,557,744
-0.27(-6.46%)
Dec 07, 2009
3.860
4.210
3.770
4.180
147,246,304
+0.49(+13.28%)
Dec 04, 2009
3.740
3.770
3.620
3.690
53,655,780
+0.02(+0.54%)
Dec 03, 2009
3.750
3.800
3.650
3.670
32,345,270
-0.08(-2.13%)
Dec 02, 2009
3.730
3.840
3.710
3.750
29,813,756
-0.03(-0.79%)
Dec 01, 2009
3.740
3.790
3.720
3.780
28,607,290
+0.07(+1.89%)
Nov 30, 2009
3.760
3.770
3.660
3.710
41,023,824
-0.04(-1.07%)
Nov 27, 2009
3.720
3.830
3.650
3.750
19,977,526
-0.09(-2.34%)
Nov 26, 2009
3.810
3.870
3.780
3.840
34,662,672
+0.00(+0.00%)
Nov 25, 2009
3.810
3.870
3.780
3.840
34,654,808
+0.09(+2.40%)
Nov 24, 2009
3.940
3.950
3.735
3.750
114,320,560
-0.15(-3.85%)
Nov 23, 2009
3.830
3.960
3.800
3.900
57,394,864
+0.14(+3.72%)
Nov 20, 2009
3.820
3.860
3.740
3.760
60,905,064
-0.09(-2.34%)
Nov 19, 2009
3.900
3.960
3.760
3.850
80,973,216
-0.10(-2.53%)
Nov 18, 2009
3.660
3.980
3.510
3.950
121,570,408
+0.25(+6.76%)
Nov 17, 2009
3.550
3.730
3.510
3.700
95,662,528
+0.20(+5.71%)
Nov 16, 2009
3.330
3.620
3.300
3.500
139,465,664
+0.40(+12.90%)
Nov 13, 2009
3.110
3.160
3.080
3.100
26,516,036
+0.05(+1.64%)
Nov 12, 2009
3.140
3.150
3.030
3.050
35,528,612
-0.14(-4.39%)
Nov 11, 2009
3.240
3.280
3.110
3.190
41,320,756
-0.05(-1.54%)
Nov 10, 2009
3.290
3.380
3.190
3.240
77,258,256
-0.19(-5.54%)
Nov 09, 2009
2.920
3.450
2.900
3.430
121,378,696
+0.58(+20.35%)
Nov 06, 2009
2.830
2.860
2.830
2.850
36,591,912
-0.02(-0.70%)
Nov 05, 2009
2.960
2.980
2.830
2.870
59,219,416
-0.04(-1.37%)
Nov 04, 2009
2.970
3.020
2.910
2.910
31,905,892
-0.03(-1.02%)
Nov 03, 2009
2.850
2.950
2.820
2.940
42,205,908
+0.07(+2.44%)
Nov 02, 2009
3.020
3.060
2.780
2.870
76,463,360
-0.13(-4.33%)
Oct 30, 2009
3.040
3.050
2.890
3.000
80,822,744
-0.09(-2.91%)
Oct 29, 2009
3.240
3.370
2.970
3.090
140,993,776
-0.15(-4.63%)
Oct 28, 2009
3.210
3.280
3.030
3.240
71,318,400
+0.07(+2.21%)
Oct 27, 2009
3.180
3.260
3.140
3.170
65,983,920
-0.03(-0.94%)
Oct 26, 2009
3.320
3.350
3.150
3.200
55,093,952
-0.11(-3.32%)
Oct 23, 2009
3.330
3.330
3.250
3.310
57,784,784
-0.07(-2.07%)
Oct 22, 2009
3.390
3.480
3.310
3.380
64,184,300
+0.09(+2.74%)
Oct 21, 2009
3.300
3.440
3.280
3.290
49,720,384
+0.00(+0.00%)
Oct 20, 2009
3.380
3.390
3.280
3.290
52,621,764
-0.15(-4.36%)
Oct 19, 2009
3.520
3.520
3.420
3.440
27,628,076
-0.03(-0.86%)
Oct 16, 2009
3.500
3.500
3.430
3.470
52,074,440
-0.05(-1.42%)
Oct 15, 2009
3.550
3.570
3.490
3.520
38,838,408
-0.05(-1.40%)
Oct 14, 2009
3.450
3.600
3.410
3.570
69,631,264
+0.16(+4.69%)
Oct 13, 2009
3.610
3.620
3.400
3.410
89,267,976
-0.17(-4.75%)
Oct 12, 2009
3.610
3.640
3.560
3.580
31,746,876
+0.00(+0.00%)
Oct 09, 2009
3.750
3.780
3.550
3.580
89,292,552
-0.10(-2.72%)
Oct 08, 2009
3.780
3.790
3.680
3.680
38,051,200
-0.05(-1.34%)
Oct 07, 2009
3.800
3.810
3.710
3.730
41,022,412
-0.06(-1.58%)
Oct 06, 2009
3.860
3.900
3.780
3.790
38,212,840
-0.02(-0.52%)
Oct 05, 2009
3.970
3.980
3.800
3.810
34,727,744
-0.09(-2.43%)
Oct 02, 2009
3.670
4.050
3.610
3.905
68,611,232
+0.15(+4.13%)
Oct 01, 2009
3.920
3.940
3.730
3.750
46,535,440
-0.20(-5.06%)
Sep 30, 2009
4.070
4.130
3.920
3.950
35,990,956
-0.09(-2.23%)
Sep 29, 2009
3.950
4.160
3.870
4.040
61,815,604
+0.17(+4.39%)
Sep 28, 2009
4.030
4.030
3.850
3.870
51,257,648
-0.08(-2.03%)
Sep 25, 2009
4.000
4.010
3.910
3.950
34,882,928
-0.06(-1.50%)
Sep 24, 2009
4.180
4.190
3.930
4.010
57,199,428
-0.13(-3.14%)
Sep 23, 2009
4.360
4.410
4.130
4.140
45,219,856
-0.15(-3.50%)
Sep 22, 2009
4.290
4.480
4.220
4.290
63,567,292
+0.04(+0.94%)
Sep 21, 2009
4.110
4.290
4.080
4.250
60,042,764
-0.03(-0.70%)
Sep 18, 2009
4.000
4.280
3.930
4.280
86,312,648
+0.38(+9.74%)
Sep 17, 2009
4.000
4.010
3.880
3.900
50,486,312
-0.16(-3.90%)
Sep 16, 2009
4.090
4.130
3.890
4.058
61,664,200
-0.00(-0.05%)
Sep 15, 2009
4.190
4.250
4.050
4.060
86,011,128
-0.09(-2.17%)
Sep 14, 2009
4.250
4.645
4.090
4.150
244,330,256
+0.38(+10.08%)
Sep 11, 2009
3.800
3.870
3.710
3.770
36,488,532
-0.01(-0.26%)
Sep 10, 2009
3.700
3.800
3.600
3.780
50,525,268
+0.10(+2.72%)
Sep 09, 2009
3.720
3.730
3.640
3.680
37,026,772
-0.02(-0.54%)
Sep 08, 2009
3.890
3.900
3.690
3.700
59,604,488
-0.11(-2.89%)
Sep 07, 2009
3.610
3.850
3.550
3.810
69,205,256
+0.00(+0.00%)
Sep 04, 2009
3.610
3.850
3.550
3.810
69,162,944
+0.23(+6.42%)
Sep 03, 2009
3.620
3.640
3.550
3.580
29,327,508
+0.06(+1.70%)
Sep 02, 2009
3.530
3.580
3.470
3.520
21,068,360
-0.01(-0.28%)
Sep 01, 2009
3.690
3.750
3.520
3.530
29,686,540
-0.13(-3.55%)
Aug 31, 2009
3.750
3.810
3.650
3.660
23,094,714
-0.11(-2.92%)
Aug 28, 2009
3.820
3.900
3.750
3.770
33,415,112
-0.02(-0.53%)
Aug 27, 2009
3.800
3.830
3.660
3.790
43,957,348
+0.00(+0.00%)
Aug 26, 2009
3.720
3.790
3.630
3.790
48,519,104
+0.14(+3.84%)
Aug 25, 2009
3.830
3.850
3.600
3.650
65,927,236
-0.18(-4.70%)
Aug 24, 2009
3.920
3.920
3.800
3.830
39,731,168
-0.07(-1.79%)
Aug 21, 2009
3.900
3.930
3.840
3.900
28,757,484
+0.07(+1.83%)
Aug 20, 2009
3.790
3.840
3.740
3.830
29,947,024
+0.07(+1.86%)
Aug 19, 2009
3.830
3.875
3.750
3.760
36,628,164
-0.09(-2.34%)
Aug 18, 2009
3.810
3.940
3.810
3.850
35,080,376
+0.12(+3.22%)
Aug 17, 2009
3.710
3.860
3.660
3.730
40,440,276
-0.12(-3.12%)
Aug 14, 2009
3.960
3.990
3.830
3.850
39,206,160
-0.10(-2.53%)
Aug 13, 2009
3.730
3.960
3.700
3.950
71,767,616
+0.26(+7.05%)
Aug 12, 2009
3.570
3.750
3.550
3.690
53,516,664
+0.14(+3.94%)
Aug 11, 2009
3.610
3.650
3.500
3.550
63,984,248
-0.16(-4.31%)
Aug 10, 2009
3.830
3.840
3.660
3.710
63,569,784
-0.08(-2.11%)
Aug 07, 2009
3.880
3.920
3.760
3.790
47,840,256
-0.09(-2.32%)
Aug 06, 2009
3.900
3.940
3.840
3.880
45,280,008
-0.08(-2.02%)
Aug 05, 2009
4.020
4.110
3.960
3.960
59,540,080
-0.09(-2.22%)
Aug 04, 2009
4.000
4.050
3.980
4.050
35,701,880
+0.02(+0.47%)
Aug 03, 2009
4.040
4.070
3.910
4.031
49,964,956
+0.03(+0.78%)
Jul 31, 2009
4.080
4.090
3.970
4.000
50,023,784
-0.02(-0.50%)
Jul 30, 2009
4.150
4.180
3.810
4.020
106,191,208
-0.03(-0.74%)
Jul 29, 2009
4.370
4.400
3.960
4.050
135,819,232
-0.54(-11.76%)
Jul 28, 2009
4.550
4.640
4.360
4.590
69,268,008
+0.04(+0.88%)
Jul 27, 2009
4.550
4.670
4.480
4.550
29,473,790
+0.03(+0.66%)
Jul 24, 2009
4.640
4.680
4.510
4.520
31,879,980
-0.14(-3.00%)
Jul 23, 2009
4.830
4.910
4.630
4.660
33,713,052
-0.12(-2.51%)
Jul 22, 2009
4.690
4.880
4.670
4.780
25,476,684
+0.06(+1.27%)
Jul 21, 2009
4.770
4.780
4.610
4.720
23,636,564
-0.03(-0.63%)
Jul 20, 2009
4.610
4.770
4.590
4.750
23,140,036
+0.16(+3.49%)
Jul 17, 2009
4.660
4.660
4.520
4.590
21,299,182
-0.07(-1.50%)
Jul 16, 2009
4.620
4.700
4.590
4.660
18,262,644
+0.03(+0.65%)
Jul 15, 2009
4.460
4.650
4.450
4.630
29,482,120
+0.25(+5.71%)
Jul 14, 2009
4.350
4.440
4.290
4.380
22,262,756
+0.08(+1.86%)
Jul 13, 2009
4.260
4.350
4.230
4.300
31,785,276
-0.06(-1.38%)
Jul 10, 2009
4.440
4.470
4.210
4.360
28,905,232
-0.10(-2.24%)
Jul 09, 2009
4.340
4.580
4.310
4.460
40,648,696
+0.17(+3.96%)
Jul 08, 2009
4.410
4.440
4.250
4.290
31,287,068
-0.11(-2.50%)
Jul 07, 2009
4.540
4.550
4.380
4.400
20,872,288
-0.07(-1.57%)
Jul 06, 2009
4.390
4.600
4.360
4.470
36,714,464
+0.15(+3.47%)
Jul 02, 2009
4.600
4.600
4.320
4.320
36,427,168
-0.29(-6.29%)
Jul 01, 2009
4.770
4.820
4.600
4.610
41,497,992
-0.20(-4.16%)
Jun 30, 2009
4.880
4.910
4.725
4.810
23,116,486
-0.11(-2.24%)
Jun 29, 2009
4.940
4.990
4.810
4.920
25,454,012
-0.07(-1.40%)
Jun 26, 2009
4.790
4.990
4.590
4.990
46,222,104
+0.31(+6.62%)
Jun 25, 2009
4.599
4.680
4.520
4.680
32,975,436
+0.12(+2.63%)
Jun 24, 2009
4.790
4.830
4.520
4.560
48,951,864
-0.16(-3.39%)
Jun 23, 2009
4.860
4.900
4.700
4.720
28,542,736
-0.11(-2.28%)
Jun 22, 2009
4.930
5.070
4.820
4.830
31,571,308
-0.13(-2.62%)
Jun 19, 2009
5.260
5.300
4.950
4.960
34,572,288
-0.22(-4.25%)
Jun 18, 2009
5.100
5.260
5.060
5.180
33,633,072
+0.07(+1.37%)
Jun 17, 2009
5.480
5.500
5.040
5.110
52,915,272
-0.33(-6.07%)
Jun 16, 2009
5.500
5.780
5.410
5.440
57,206,992
+0.10(+1.87%)
Jun 15, 2009
5.250
5.580
5.150
5.340
60,522,632
+0.05(+0.95%)
Jun 12, 2009
5.050
5.440
5.020
5.290
63,661,288
+0.21(+4.13%)
Jun 11, 2009
4.800
5.160
4.800
5.080
77,217,400
+0.24(+4.96%)
Jun 10, 2009
4.960
5.000
4.710
4.840
53,939,308
-0.11(-2.22%)
Jun 09, 2009
5.010
5.010
4.920
4.950
40,641,304
-0.01(-0.20%)
Jun 08, 2009
4.980
5.000
4.880
4.960
49,184,472
-0.15(-2.94%)
Jun 05, 2009
5.070
5.161
4.940
5.110
44,316,500
+0.08(+1.59%)
Jun 04, 2009
4.880
5.050
4.850
5.030
35,906,568
+0.18(+3.71%)
Jun 03, 2009
5.030
5.080
4.800
4.850
49,026,952
-0.21(-4.15%)
Jun 02, 2009
5.000
5.120
4.900
5.060
50,476,904
+0.06(+1.20%)
Jun 01, 2009
5.180
5.210
4.950
5.000
35,009,972
-0.15(-2.91%)
May 29, 2009
5.210
5.210
5.050
5.150
24,396,138
+0.01(+0.19%)
May 28, 2009
5.150
5.180
4.750
5.140
55,042,868
+0.07(+1.38%)
May 27, 2009
5.290
5.290
4.930
5.070
40,773,364
-0.13(-2.50%)
May 26, 2009
5.190
5.300
5.080
5.200
31,251,704
+0.04(+0.78%)
May 25, 2009
5.340
5.340
5.100
5.160
18,481,248
+0.00(+0.00%)
May 22, 2009
5.340
5.340
5.100
5.160
18,479,420
-0.11(-2.09%)
May 21, 2009
5.450
5.500
5.180
5.270
26,258,384
-0.31(-5.56%)
May 20, 2009
5.630
5.940
5.550
5.580
34,555,296
+0.08(+1.45%)
May 19, 2009
5.400
5.600
5.170
5.500
33,135,030
+0.18(+3.38%)
May 18, 2009
5.170
5.350
5.050
5.320
27,232,028
+0.27(+5.35%)
May 15, 2009
5.200
5.360
5.010
5.050
27,768,660
-0.17(-3.26%)
May 14, 2009
4.950
5.280
4.890
5.220
23,183,638
+0.25(+5.03%)
May 13, 2009
5.200
5.230
4.900
4.970
26,802,948
-0.36(-6.75%)
May 12, 2009
5.440
5.630
5.250
5.330
31,473,774
-0.08(-1.48%)
May 11, 2009
5.130
5.450
5.110
5.410
26,383,586
+0.17(+3.24%)
May 08, 2009
5.300
5.380
5.050
5.240
27,319,238
+0.02(+0.38%)
May 07, 2009
5.470
5.490
5.130
5.220
45,113,168
-0.14(-2.61%)
May 06, 2009
5.450
5.610
5.280
5.360
39,874,948
+0.01(+0.19%)
May 05, 2009
5.160
5.390
4.910
5.350
47,463,476
+0.35(+7.00%)
May 04, 2009
5.130
5.480
4.980
5.000
96,827,568
+0.33(+7.07%)
May 01, 2009
4.440
4.700
4.350
4.670
48,684,924
+0.31(+7.11%)
Apr 30, 2009
4.320
4.500
4.260
4.360
38,667,828
+0.12(+2.83%)
Apr 29, 2009
4.200
4.402
4.160
4.240
30,156,900
+0.08(+1.92%)
Apr 28, 2009
4.080
4.210
4.010
4.160
26,496,572
+0.07(+1.71%)
Apr 27, 2009
4.120
4.230
4.050
4.090
17,425,548
-0.09(-2.15%)
Apr 24, 2009
4.090
4.230
4.030
4.180
18,476,342
-0.01(-0.24%)
Apr 23, 2009
4.190
4.230
3.920
4.190
28,147,916
+0.04(+0.96%)
Apr 22, 2009
4.200
4.340
4.150
4.150
24,629,144
-0.09(-2.12%)
Apr 21, 2009
3.810
4.270
3.790
4.240
38,778,080
+0.37(+9.56%)
Apr 20, 2009
4.060
4.100
3.790
3.870
26,889,332
-0.24(-5.84%)
Apr 17, 2009
4.120
4.200
4.010
4.110
22,584,052
-0.02(-0.48%)
Apr 16, 2009
4.240
4.240
4.060
4.130
23,476,332
-0.10(-2.36%)
Apr 15, 2009
4.000
4.250
3.910
4.230
27,599,364
+0.20(+4.96%)
Apr 14, 2009
4.190
4.280
4.000
4.030
21,335,052
-0.16(-3.82%)
Apr 13, 2009
4.200
4.330
4.070
4.190
18,157,228
-0.10(-2.33%)
Apr 10, 2009
4.360
4.400
4.190
4.290
29,441,838
+0.00(+0.00%)
Apr 09, 2009
4.360
4.400
4.190
4.290
29,430,492
+0.10(+2.39%)
Apr 08, 2009
4.480
4.490
4.140
4.190
29,210,394
-0.16(-3.68%)
Apr 07, 2009
4.300
4.490
4.260
4.350
36,556,104
-0.06(-1.36%)
Apr 06, 2009
4.150
4.420
4.000
4.410
31,286,872
+0.22(+5.25%)
Apr 03, 2009
4.430
4.480
4.070
4.190
39,805,048
-0.09(-2.10%)
Apr 02, 2009
4.180
4.570
4.040
4.280
67,998,336
+0.31(+7.81%)
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.