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
Innodata Inc
(NQ:
INOD
)
13.95
-0.36 (-2.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 30, 2012
5.410
5.480
5.360
5.390
19,690
+0.04(+0.75%)
Mar 29, 2012
5.300
5.400
5.180
5.350
14,919
+0.07(+1.33%)
Mar 28, 2012
5.240
5.350
5.200
5.280
47,777
+0.07(+1.34%)
Mar 27, 2012
5.130
5.240
5.100
5.210
11,881
+0.01(+0.19%)
Mar 26, 2012
4.930
5.220
4.870
5.200
37,197
+0.33(+6.78%)
Mar 23, 2012
5.060
5.100
4.870
4.870
41,167
-0.21(-4.13%)
Mar 22, 2012
5.140
5.200
4.980
5.080
24,927
-0.09(-1.74%)
Mar 21, 2012
5.210
5.271
5.131
5.170
31,801
-0.06(-1.15%)
Mar 20, 2012
4.840
5.330
4.840
5.230
47,609
+0.35(+7.17%)
Mar 19, 2012
4.940
4.970
4.660
4.880
69,257
-0.07(-1.41%)
Mar 16, 2012
5.260
5.260
4.850
4.950
72,706
-0.35(-6.60%)
Mar 15, 2012
5.230
5.340
5.091
5.300
70,272
+0.07(+1.34%)
Mar 14, 2012
5.220
5.350
5.070
5.230
106,265
-0.01(-0.19%)
Mar 13, 2012
5.230
5.350
4.950
5.240
147,209
+0.05(+0.96%)
Mar 12, 2012
5.610
5.705
5.070
5.190
110,600
-0.41(-7.32%)
Mar 09, 2012
5.880
5.890
5.535
5.600
53,805
-0.23(-3.95%)
Mar 08, 2012
5.570
5.830
5.550
5.830
18,495
+0.24(+4.29%)
Mar 07, 2012
5.600
5.690
5.420
5.590
39,942
-0.03(-0.53%)
Mar 06, 2012
5.720
5.740
5.540
5.620
40,249
-0.13(-2.26%)
Mar 05, 2012
6.010
6.010
5.680
5.750
27,217
-0.20(-3.36%)
Mar 02, 2012
6.010
6.129
5.750
5.950
33,707
+0.00(+0.00%)
Mar 01, 2012
5.800
6.240
5.710
5.950
136,500
+0.22(+3.84%)
Feb 29, 2012
5.780
5.850
5.730
5.730
23,479
-0.09(-1.55%)
Feb 28, 2012
5.990
5.990
5.790
5.820
34,538
-0.10(-1.69%)
Feb 27, 2012
5.360
6.030
5.320
5.920
117,768
+0.61(+11.49%)
Feb 24, 2012
5.450
5.520
5.200
5.310
24,919
-0.15(-2.75%)
Feb 23, 2012
5.390
5.699
5.210
5.460
35,401
+0.15(+2.82%)
Feb 22, 2012
5.100
5.420
5.030
5.310
75,802
-0.04(-0.75%)
Feb 21, 2012
5.730
5.780
5.260
5.350
61,997
-0.29(-5.14%)
Feb 17, 2012
5.800
5.900
5.500
5.640
66,676
-0.21(-3.59%)
Feb 16, 2012
5.760
5.900
5.600
5.850
91,682
+0.09(+1.56%)
Feb 15, 2012
5.640
6.030
5.630
5.760
131,601
+0.10(+1.77%)
Feb 14, 2012
4.960
5.929
4.960
5.660
196,153
+0.54(+10.55%)
Feb 13, 2012
5.250
5.250
5.000
5.120
49,464
-0.13(-2.48%)
Feb 10, 2012
5.440
5.470
5.110
5.250
39,359
-0.24(-4.37%)
Feb 09, 2012
5.200
5.500
4.890
5.490
124,839
+0.29(+5.58%)
Feb 08, 2012
4.350
5.200
4.300
5.200
320,838
+1.04(+25.00%)
Feb 07, 2012
4.120
4.350
4.100
4.160
36,564
+0.05(+1.22%)
Feb 06, 2012
4.100
4.250
4.060
4.110
49,085
-0.07(-1.67%)
Feb 03, 2012
4.100
4.250
4.060
4.180
19,963
+0.09(+2.20%)
Feb 02, 2012
4.120
4.170
4.070
4.090
19,224
-0.07(-1.68%)
Feb 01, 2012
4.100
4.212
4.100
4.160
34,730
+0.07(+1.71%)
Jan 31, 2012
4.150
4.150
3.990
4.090
50,705
-0.06(-1.45%)
Jan 30, 2012
4.240
4.290
4.100
4.150
13,677
-0.15(-3.49%)
Jan 27, 2012
4.190
4.360
3.950
4.300
47,638
+0.12(+2.87%)
Jan 26, 2012
4.150
4.240
4.140
4.180
25,909
+0.02(+0.48%)
Jan 25, 2012
4.150
4.239
4.114
4.160
15,319
-0.02(-0.48%)
Jan 24, 2012
3.800
4.260
3.800
4.180
44,406
+0.33(+8.57%)
Jan 23, 2012
3.826
3.860
3.800
3.850
7,695
+0.00(+0.00%)
Jan 20, 2012
3.710
3.870
3.710
3.850
14,482
+0.10(+2.67%)
Jan 19, 2012
3.860
3.860
3.650
3.750
38,033
-0.10(-2.59%)
Jan 18, 2012
3.890
3.900
3.780
3.850
1,300
-0.05(-1.28%)
Jan 17, 2012
3.790
3.900
3.790
3.900
7,292
+0.10(+2.63%)
Jan 13, 2012
3.900
3.910
3.780
3.800
31,966
-0.05(-1.30%)
Jan 12, 2012
3.850
3.860
3.780
3.850
6,545
-0.01(-0.26%)
Jan 11, 2012
3.820
3.860
3.801
3.860
8,408
+0.01(+0.26%)
Jan 10, 2012
3.830
3.880
3.830
3.850
11,495
+0.03(+0.79%)
Jan 09, 2012
3.880
3.940
3.710
3.820
40,132
-0.10(-2.55%)
Jan 06, 2012
3.850
3.930
3.810
3.920
32,078
+0.06(+1.55%)
Jan 05, 2012
3.890
3.950
3.860
3.860
45,086
-0.07(-1.78%)
Jan 04, 2012
3.840
3.950
3.840
3.930
29,183
-0.01(-0.25%)
Dec 30, 2011
3.850
3.950
3.850
3.940
8,428
+0.04(+1.03%)
Dec 29, 2011
3.900
3.910
3.720
3.900
22,370
-0.05(-1.27%)
Dec 28, 2011
3.950
3.950
3.900
3.950
3,384
+0.00(+0.00%)
Dec 27, 2011
3.800
3.950
3.800
3.950
45,390
+0.17(+4.50%)
Dec 23, 2011
3.870
3.870
3.770
3.780
25,263
-0.03(-0.79%)
Dec 21, 2011
3.810
3.820
3.810
3.810
1,200
-0.06(-1.55%)
Dec 20, 2011
3.750
3.890
3.745
3.870
41,183
+0.17(+4.59%)
Dec 19, 2011
3.720
3.830
3.700
3.700
19,435
+0.00(+0.00%)
Dec 16, 2011
3.820
3.900
3.690
3.700
40,239
-0.12(-3.14%)
Dec 15, 2011
3.790
3.890
3.750
3.820
48,655
+0.07(+1.87%)
Dec 14, 2011
3.810
3.820
3.730
3.750
4,578
-0.09(-2.34%)
Dec 13, 2011
3.750
3.840
3.700
3.840
7,278
+0.11(+2.95%)
Dec 12, 2011
3.770
3.820
3.620
3.730
8,935
-0.07(-1.84%)
Dec 09, 2011
3.950
4.000
3.780
3.800
8,011
+0.02(+0.53%)
Dec 08, 2011
3.700
3.800
3.700
3.780
21,099
+0.00(+0.00%)
Dec 07, 2011
3.910
3.910
3.690
3.780
4,301
-0.17(-4.30%)
Dec 06, 2011
4.040
4.200
3.880
3.950
22,637
+0.00(+0.00%)
Dec 05, 2011
3.640
4.390
3.640
3.950
47,783
+0.31(+8.52%)
Dec 02, 2011
3.570
3.650
3.560
3.640
8,662
+0.11(+3.12%)
Dec 01, 2011
3.530
3.560
3.440
3.530
16,500
-0.02(-0.56%)
Nov 30, 2011
3.380
3.550
3.290
3.550
38,573
+0.25(+7.58%)
Nov 29, 2011
3.360
3.390
3.300
3.300
15,796
-0.05(-1.49%)
Nov 28, 2011
3.350
3.410
3.350
3.350
3,413
+0.08(+2.29%)
Nov 25, 2011
3.270
3.370
3.240
3.275
1,721
-0.02(-0.76%)
Nov 23, 2011
3.350
3.370
3.251
3.300
30,658
-0.06(-1.79%)
Nov 22, 2011
3.410
3.480
3.350
3.360
37,148
-0.06(-1.75%)
Nov 21, 2011
3.410
3.480
3.410
3.420
18,701
-0.01(-0.29%)
Nov 18, 2011
3.430
3.570
3.400
3.430
14,341
-0.03(-0.87%)
Nov 17, 2011
3.430
3.500
3.430
3.460
29,941
+0.01(+0.29%)
Nov 16, 2011
3.450
3.500
3.400
3.450
18,756
-0.04(-1.15%)
Nov 15, 2011
3.450
3.570
3.450
3.490
14,331
+0.04(+1.13%)
Nov 14, 2011
3.540
3.599
3.410
3.451
14,114
-0.12(-3.33%)
Nov 11, 2011
3.490
3.630
3.480
3.570
22,774
+0.08(+2.29%)
Nov 10, 2011
3.490
3.500
3.450
3.490
17,115
-0.01(-0.29%)
Nov 09, 2011
3.410
3.500
3.380
3.500
19,342
+0.00(+0.00%)
Nov 08, 2011
3.460
3.500
3.400
3.500
15,823
+0.04(+1.16%)
Nov 07, 2011
3.420
3.470
3.400
3.460
21,966
-0.04(-1.14%)
Nov 04, 2011
3.460
3.500
3.410
3.500
28,534
+0.07(+2.04%)
Nov 03, 2011
3.500
3.580
3.430
3.430
5,625
-0.07(-2.00%)
Nov 02, 2011
3.620
3.620
3.490
3.500
23,555
-0.18(-4.89%)
Nov 01, 2011
3.400
3.700
3.400
3.680
20,159
+0.18(+5.14%)
Oct 31, 2011
3.450
3.680
3.431
3.500
10,116
-0.10(-2.78%)
Oct 28, 2011
3.570
3.700
3.420
3.600
32,305
+0.04(+1.12%)
Oct 27, 2011
3.160
3.750
3.160
3.560
126,440
+0.06(+1.71%)
Oct 26, 2011
3.590
3.710
3.430
3.500
79,256
-0.09(-2.51%)
Oct 25, 2011
3.530
3.660
3.420
3.590
43,551
-0.08(-2.18%)
Oct 24, 2011
3.320
3.732
3.170
3.670
54,318
+0.28(+8.26%)
Oct 21, 2011
3.320
3.390
3.320
3.390
1,960
+0.07(+2.11%)
Oct 20, 2011
3.330
3.400
3.300
3.320
23,608
-0.02(-0.60%)
Oct 19, 2011
3.290
3.350
3.278
3.340
2,450
+0.10(+3.09%)
Oct 18, 2011
3.200
3.310
3.110
3.240
27,681
+0.04(+1.25%)
Oct 17, 2011
3.290
3.290
3.090
3.200
12,514
-0.05(-1.54%)
Oct 14, 2011
3.100
3.299
3.100
3.250
19,086
+0.15(+4.84%)
Oct 13, 2011
3.000
3.100
3.000
3.100
6,087
+0.09(+2.99%)
Oct 12, 2011
3.030
3.070
3.000
3.010
26,506
-0.03(-0.99%)
Oct 11, 2011
3.030
3.070
3.010
3.040
33,729
+0.01(+0.33%)
Oct 10, 2011
2.940
3.070
2.850
3.030
19,440
+0.08(+2.71%)
Oct 07, 2011
2.900
3.010
2.900
2.950
39,027
+0.08(+2.79%)
Oct 06, 2011
2.910
2.910
2.760
2.870
16,480
-0.04(-1.37%)
Oct 05, 2011
2.876
2.950
2.860
2.910
24,768
-0.01(-0.35%)
Oct 04, 2011
2.800
2.950
2.720
2.920
18,540
+0.10(+3.55%)
Oct 03, 2011
2.900
2.950
2.800
2.820
10,350
-0.13(-4.41%)
Sep 30, 2011
2.910
2.990
2.910
2.950
21,287
+0.02(+0.68%)
Sep 29, 2011
2.930
2.930
2.760
2.930
29,340
+0.30(+11.41%)
Sep 28, 2011
2.900
2.900
2.630
2.630
45,717
-0.17(-6.07%)
Sep 27, 2011
2.810
2.899
2.790
2.800
17,890
+0.05(+1.82%)
Sep 26, 2011
2.710
2.936
2.690
2.750
9,698
+0.04(+1.48%)
Sep 23, 2011
2.730
2.780
2.690
2.710
40,799
+0.00(+0.00%)
Sep 22, 2011
2.850
2.950
2.710
2.710
37,832
-0.30(-9.97%)
Sep 21, 2011
2.750
3.010
2.750
3.010
46,352
+0.21(+7.50%)
Sep 20, 2011
2.730
2.820
2.730
2.800
27,144
+0.06(+2.19%)
Sep 19, 2011
2.740
2.770
2.690
2.740
29,700
-0.08(-2.84%)
Sep 16, 2011
2.800
2.820
2.760
2.820
24,288
+0.04(+1.44%)
Sep 15, 2011
2.680
2.780
2.667
2.780
12,585
+0.14(+5.30%)
Sep 14, 2011
2.720
2.750
2.610
2.640
45,219
-0.07(-2.58%)
Sep 13, 2011
2.700
2.720
2.660
2.710
6,800
+0.03(+1.12%)
Sep 12, 2011
2.730
2.770
2.640
2.680
61,350
+0.02(+0.75%)
Sep 09, 2011
2.780
2.830
2.620
2.660
46,035
-0.05(-1.85%)
Sep 08, 2011
2.870
2.870
2.710
2.710
35,250
-0.10(-3.56%)
Sep 07, 2011
2.780
2.850
2.780
2.810
13,403
+0.01(+0.36%)
Sep 06, 2011
2.760
2.800
2.690
2.800
3,802
+0.00(+0.00%)
Sep 02, 2011
2.740
2.860
2.670
2.800
35,823
+0.02(+0.72%)
Sep 01, 2011
2.880
2.920
2.730
2.780
36,087
-0.07(-2.46%)
Aug 31, 2011
2.750
2.860
2.750
2.850
7,723
+0.03(+1.06%)
Aug 30, 2011
2.790
2.890
2.750
2.820
19,628
+0.00(+0.00%)
Aug 29, 2011
2.790
2.820
2.730
2.820
22,500
+0.07(+2.55%)
Aug 26, 2011
2.790
2.790
2.730
2.750
19,900
-0.03(-1.08%)
Aug 25, 2011
2.810
2.810
2.730
2.780
10,080
+0.00(+0.00%)
Aug 24, 2011
2.750
2.850
2.730
2.780
38,600
+0.03(+1.09%)
Aug 23, 2011
2.800
2.900
2.750
2.750
23,224
-0.05(-1.79%)
Aug 22, 2011
2.840
2.840
2.730
2.800
26,322
+0.02(+0.72%)
Aug 19, 2011
2.770
2.900
2.720
2.780
53,922
-0.03(-1.07%)
Aug 18, 2011
2.810
2.860
2.610
2.810
30,550
-0.09(-3.10%)
Aug 17, 2011
3.000
3.000
2.900
2.900
63,625
+0.00(+0.00%)
Aug 16, 2011
2.900
2.930
2.870
2.900
30,494
-0.05(-1.69%)
Aug 15, 2011
2.770
2.990
2.770
2.950
32,897
+0.05(+1.72%)
Aug 12, 2011
2.960
3.000
2.820
2.900
39,499
-0.02(-0.68%)
Aug 11, 2011
2.900
3.050
2.900
2.920
34,306
-0.04(-1.40%)
Aug 10, 2011
2.850
3.090
2.790
2.962
39,009
+0.08(+2.83%)
Aug 09, 2011
2.830
2.940
2.608
2.880
31,237
+0.13(+4.73%)
Aug 08, 2011
3.150
3.150
2.750
2.750
60,791
-0.39(-12.42%)
Aug 05, 2011
3.220
3.260
3.140
3.140
38,450
-0.11(-3.38%)
Aug 04, 2011
3.200
3.263
3.100
3.250
44,265
-0.01(-0.31%)
Aug 03, 2011
3.150
3.260
3.070
3.260
16,315
+0.11(+3.49%)
Aug 02, 2011
3.220
3.230
3.110
3.150
18,108
-0.07(-2.17%)
Aug 01, 2011
3.238
3.238
3.140
3.220
12,126
+0.16(+5.23%)
Jul 29, 2011
3.090
3.140
3.050
3.060
7,200
+0.02(+0.66%)
Jul 28, 2011
3.030
3.195
2.981
3.040
68,041
-0.03(-0.98%)
Jul 27, 2011
3.150
3.300
3.062
3.070
114,104
-0.07(-2.20%)
Jul 26, 2011
3.010
3.139
3.000
3.139
36,930
+0.14(+4.63%)
Jul 25, 2011
3.000
3.030
3.000
3.000
14,235
-0.03(-0.99%)
Jul 22, 2011
3.040
3.060
2.960
3.030
18,891
+0.04(+1.34%)
Jul 21, 2011
2.930
3.120
2.930
2.990
20,667
+0.03(+1.01%)
Jul 20, 2011
3.100
3.100
2.850
2.960
44,353
-0.10(-3.27%)
Jul 19, 2011
3.100
3.100
2.933
3.060
24,836
-0.05(-1.61%)
Jul 18, 2011
3.020
3.150
3.000
3.110
46,025
+0.03(+0.97%)
Jul 15, 2011
3.120
3.130
3.040
3.080
36,913
-0.03(-0.96%)
Jul 14, 2011
3.010
3.150
3.010
3.110
52,904
+0.10(+3.32%)
Jul 13, 2011
2.830
3.100
2.819
3.010
96,344
+0.18(+6.36%)
Jul 12, 2011
2.670
2.860
2.670
2.830
50,882
+0.16(+5.99%)
Jul 11, 2011
2.590
2.680
2.590
2.670
17,121
+0.03(+1.14%)
Jul 08, 2011
2.620
2.650
2.601
2.640
7,400
+0.02(+0.76%)
Jul 07, 2011
2.620
2.630
2.600
2.620
36,649
+0.02(+0.77%)
Jul 06, 2011
2.620
2.650
2.591
2.600
19,928
-0.03(-1.14%)
Jul 05, 2011
2.660
2.660
2.540
2.630
30,032
-0.05(-1.87%)
Jul 01, 2011
2.675
2.700
2.630
2.680
47,139
+0.03(+1.13%)
Jun 30, 2011
2.560
2.650
2.560
2.650
18,938
+0.08(+3.11%)
Jun 29, 2011
2.600
2.600
2.480
2.570
55,193
-0.02(-0.77%)
Jun 28, 2011
2.640
2.640
2.510
2.590
28,196
-0.02(-0.77%)
Jun 27, 2011
2.690
2.750
2.610
2.610
12,364
-0.11(-4.04%)
Jun 24, 2011
2.610
2.720
2.610
2.720
8,535
+0.10(+3.82%)
Jun 23, 2011
2.630
2.630
2.590
2.620
5,239
-0.02(-0.76%)
Jun 22, 2011
2.650
2.680
2.620
2.640
13,459
-0.01(-0.38%)
Jun 21, 2011
2.660
2.720
2.600
2.650
17,945
-0.01(-0.38%)
Jun 20, 2011
2.630
2.710
2.500
2.660
62,735
+0.10(+3.91%)
Jun 17, 2011
2.520
2.590
2.490
2.560
62,772
+0.06(+2.40%)
Jun 16, 2011
2.410
2.500
2.400
2.500
28,639
+0.08(+3.31%)
Jun 15, 2011
2.500
2.520
2.410
2.420
35,100
-0.09(-3.59%)
Jun 14, 2011
2.490
2.560
2.480
2.510
42,939
+0.06(+2.45%)
Jun 13, 2011
2.500
2.530
2.440
2.450
57,498
-0.05(-2.00%)
Jun 10, 2011
2.520
2.560
2.480
2.500
84,445
-0.01(-0.40%)
Jun 09, 2011
2.490
2.540
2.490
2.510
44,369
+0.04(+1.62%)
Jun 08, 2011
2.420
2.520
2.420
2.470
54,267
+0.04(+1.65%)
Jun 07, 2011
2.530
2.530
2.430
2.430
39,050
-0.06(-2.41%)
Jun 06, 2011
2.602
2.610
2.490
2.490
63,664
-0.11(-4.23%)
Jun 03, 2011
2.660
2.680
2.590
2.600
27,699
+0.15(+6.12%)
May 24, 2011
2.420
2.500
2.400
2.450
83,832
+0.02(+0.82%)
May 23, 2011
2.410
2.490
2.360
2.430
100,020
-0.01(-0.41%)
May 20, 2011
2.520
2.520
2.350
2.440
127,577
+0.00(+0.00%)
May 19, 2011
2.500
2.500
2.420
2.440
151,752
-0.05(-2.01%)
May 18, 2011
2.480
2.550
2.450
2.490
92,970
+0.01(+0.40%)
May 17, 2011
2.540
2.540
2.440
2.480
90,694
-0.05(-1.98%)
May 16, 2011
2.540
2.550
2.510
2.530
18,618
+0.00(+0.00%)
May 13, 2011
2.610
2.610
2.530
2.530
52,300
-0.09(-3.44%)
May 12, 2011
2.560
2.620
2.560
2.620
50,089
+0.01(+0.38%)
May 11, 2011
2.570
2.650
2.560
2.610
65,625
+0.04(+1.56%)
May 10, 2011
2.540
2.570
2.530
2.570
47,459
+0.02(+0.78%)
May 09, 2011
2.570
2.580
2.510
2.550
45,726
-0.01(-0.39%)
May 06, 2011
2.540
2.570
2.513
2.560
78,095
+0.04(+1.59%)
May 05, 2011
2.560
2.590
2.520
2.520
36,962
-0.03(-1.18%)
May 04, 2011
2.540
2.580
2.520
2.550
52,039
+0.00(+0.00%)
May 03, 2011
2.600
2.618
2.520
2.550
45,343
-0.04(-1.54%)
May 02, 2011
2.600
2.630
2.550
2.590
80,135
+0.00(+0.00%)
Apr 29, 2011
2.590
2.660
2.580
2.590
25,653
-0.00(-0.00%)
Apr 28, 2011
2.760
2.760
2.520
2.590
114,132
-0.26(-9.12%)
Apr 27, 2011
2.790
2.850
2.790
2.850
90,755
+0.04(+1.42%)
Apr 26, 2011
2.660
2.830
2.660
2.810
79,383
+0.14(+5.24%)
Apr 25, 2011
2.681
2.730
2.655
2.670
18,028
-0.06(-2.19%)
Apr 21, 2011
2.800
2.800
2.710
2.730
59,164
-0.06(-2.15%)
Apr 20, 2011
2.790
2.830
2.770
2.790
36,268
+0.03(+1.09%)
Apr 19, 2011
2.690
2.790
2.690
2.760
36,658
+0.06(+2.18%)
Apr 18, 2011
2.790
2.800
2.660
2.701
34,317
-0.09(-3.19%)
Apr 15, 2011
2.650
2.840
2.650
2.790
96,846
+0.14(+5.28%)
Apr 14, 2011
2.540
2.650
2.540
2.650
65,740
+0.10(+3.92%)
Apr 13, 2011
2.540
2.560
2.520
2.550
77,893
+0.05(+2.00%)
Apr 12, 2011
2.400
2.590
2.400
2.500
122,036
+0.08(+3.31%)
Apr 11, 2011
2.340
2.440
2.340
2.420
86,650
+0.10(+4.31%)
Apr 08, 2011
2.240
2.320
2.240
2.320
59,168
+0.04(+1.75%)
Apr 07, 2011
2.370
2.380
2.260
2.280
82,035
-0.10(-4.20%)
Apr 06, 2011
2.440
2.440
2.364
2.380
61,463
-0.05(-2.06%)
Apr 05, 2011
2.449
2.500
2.370
2.430
72,728
-0.06(-2.41%)
Apr 04, 2011
2.490
2.500
2.480
2.490
9,500
+0.01(+0.40%)
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.