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
Alliance Resource Pt
(NQ:
ARLP
)
24.59
+0.26 (+1.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
6.403
6.451
6.388
6.437
456,752
+0.04(+0.65%)
Mar 30, 2010
6.374
6.397
6.322
6.396
434,172
+0.04(+0.63%)
Mar 29, 2010
6.290
6.374
6.290
6.356
826,175
+0.08(+1.32%)
Mar 26, 2010
6.328
6.374
6.235
6.273
627,426
-0.06(-0.95%)
Mar 25, 2010
6.451
6.451
6.314
6.333
582,534
-0.07(-1.15%)
Mar 24, 2010
6.285
6.437
6.208
6.406
445,853
-0.06(-0.97%)
Mar 23, 2010
6.417
6.469
6.384
6.469
842,601
+0.08(+1.20%)
Mar 22, 2010
6.489
6.495
6.356
6.392
1,044,208
-0.13(-1.93%)
Mar 19, 2010
6.704
6.704
6.497
6.518
564,252
-0.17(-2.55%)
Mar 18, 2010
6.709
6.750
6.651
6.689
286,983
-0.03(-0.43%)
Mar 17, 2010
6.664
6.760
6.631
6.718
488,199
+0.02(+0.37%)
Mar 16, 2010
6.663
6.766
6.603
6.693
478,355
-0.01(-0.14%)
Mar 15, 2010
6.648
6.781
6.634
6.703
513,474
-0.05(-0.73%)
Mar 12, 2010
6.743
6.758
6.689
6.752
515,798
-0.01(-0.18%)
Mar 11, 2010
6.683
6.767
6.620
6.764
493,948
+0.06(+0.87%)
Mar 10, 2010
6.574
6.718
6.566
6.706
504,710
+0.12(+1.80%)
Mar 09, 2010
6.647
6.657
6.571
6.588
374,084
+0.01(+0.21%)
Mar 08, 2010
6.681
6.681
6.561
6.574
632,296
-0.11(-1.59%)
Mar 05, 2010
6.584
6.680
6.538
6.680
662,350
+0.16(+2.50%)
Mar 04, 2010
6.566
6.604
6.497
6.517
457,963
-0.09(-1.33%)
Mar 03, 2010
6.603
6.604
6.551
6.604
765,058
+0.04(+0.54%)
Mar 02, 2010
6.555
6.600
6.525
6.569
659,869
+0.04(+0.66%)
Mar 01, 2010
6.443
6.528
6.399
6.526
647,818
+0.15(+2.36%)
Feb 26, 2010
6.363
6.429
6.242
6.376
459,167
+0.08(+1.27%)
Feb 25, 2010
6.222
6.340
6.076
6.296
524,464
+0.04(+0.56%)
Feb 24, 2010
6.299
6.331
6.228
6.260
568,536
-0.06(-0.90%)
Feb 23, 2010
6.451
6.497
6.300
6.317
2,298,189
-0.18(-2.81%)
Feb 22, 2010
6.537
6.540
6.466
6.500
751,828
+0.05(+0.74%)
Feb 19, 2010
6.451
6.506
6.319
6.452
850,310
+0.02(+0.36%)
Feb 18, 2010
6.328
6.429
6.276
6.429
514,704
+0.11(+1.75%)
Feb 17, 2010
6.280
6.334
6.208
6.319
317,968
+0.04(+0.61%)
Feb 16, 2010
6.483
6.506
6.113
6.280
891,979
+0.12(+1.97%)
Feb 12, 2010
6.451
6.159
6.159
6.159
1,821,722
+0.07(+1.13%)
Feb 11, 2010
5.924
6.144
5.870
6.090
470,802
+0.14(+2.40%)
Feb 10, 2010
6.085
6.124
5.947
5.947
1,101,236
-0.03(-0.44%)
Feb 09, 2010
5.987
6.065
5.913
5.973
539,777
+0.11(+1.89%)
Feb 08, 2010
6.111
6.111
5.855
5.863
581,792
-0.14(-2.35%)
Feb 05, 2010
6.047
6.142
5.761
6.004
1,427,402
-0.06(-0.99%)
Feb 04, 2010
6.374
6.376
5.947
6.064
1,379,599
-0.31(-4.84%)
Feb 03, 2010
6.331
6.397
6.191
6.372
693,843
+0.03(+0.40%)
Feb 02, 2010
6.266
6.370
6.214
6.347
909,298
+0.05(+0.79%)
Feb 01, 2010
6.080
6.332
5.987
6.297
1,132,535
+0.33(+5.53%)
Jan 29, 2010
6.388
6.438
5.905
5.967
1,554,640
-0.37(-5.83%)
Jan 28, 2010
6.472
6.477
6.231
6.337
796,611
+0.11(+1.77%)
Jan 27, 2010
6.261
6.401
6.106
6.227
761,072
-0.02(-0.31%)
Jan 26, 2010
6.181
6.322
6.130
6.246
755,434
+0.02(+0.27%)
Jan 25, 2010
6.216
6.300
6.110
6.230
769,224
+0.02(+0.24%)
Jan 22, 2010
6.493
6.493
6.053
6.214
2,815,827
-0.27(-4.16%)
Jan 21, 2010
6.703
6.703
6.415
6.484
1,014,973
-0.22(-3.33%)
Jan 20, 2010
6.712
6.712
6.564
6.707
529,252
+0.03(+0.38%)
Jan 19, 2010
6.459
6.688
6.407
6.682
622,451
+0.25(+3.82%)
Jan 15, 2010
6.490
6.436
6.436
6.436
1,002,895
-0.06(-0.97%)
Jan 14, 2010
6.487
6.516
6.483
6.499
230,248
-0.02(-0.30%)
Jan 13, 2010
6.602
6.610
6.447
6.519
343,531
-0.02(-0.35%)
Jan 12, 2010
6.637
6.640
6.521
6.542
353,898
-0.07(-1.12%)
Jan 11, 2010
6.784
6.786
6.528
6.615
756,509
-0.10(-1.53%)
Jan 08, 2010
6.756
6.775
6.521
6.718
627,598
+0.06(+0.97%)
Jan 07, 2010
6.730
6.815
6.603
6.653
1,059,679
-0.08(-1.14%)
Jan 06, 2010
6.816
6.859
6.726
6.730
919,804
-0.09(-1.26%)
Jan 05, 2010
6.784
6.893
6.784
6.816
925,349
+0.03(+0.51%)
Jan 04, 2010
6.688
6.799
6.522
6.781
935,723
+0.24(+3.71%)
Dec 31, 2009
6.572
6.539
6.539
6.539
1,465,871
-0.09(-1.39%)
Dec 30, 2009
6.635
6.688
6.619
6.631
674,261
-0.03(-0.50%)
Dec 29, 2009
6.781
6.783
6.637
6.664
763,779
-0.11(-1.62%)
Dec 28, 2009
6.709
6.784
6.701
6.774
968,019
+0.12(+1.77%)
Dec 24, 2009
6.632
6.680
6.596
6.656
784,533
+0.10(+1.52%)
Dec 23, 2009
6.634
6.634
6.533
6.557
837,251
-0.02(-0.28%)
Dec 22, 2009
6.631
6.665
6.530
6.575
1,376,215
+0.06(+0.97%)
Dec 21, 2009
6.234
6.519
6.221
6.511
846,252
+0.30(+4.78%)
Dec 18, 2009
6.319
6.407
6.123
6.214
1,681,826
-0.11(-1.69%)
Dec 17, 2009
6.332
6.340
6.257
6.322
508,637
-0.02(-0.29%)
Dec 16, 2009
6.394
6.407
6.258
6.340
423,676
-0.04(-0.57%)
Dec 15, 2009
6.361
6.392
6.281
6.376
711,286
+0.06(+0.93%)
Dec 14, 2009
6.237
6.394
5.999
6.317
1,483,999
+0.32(+5.30%)
Dec 11, 2009
5.901
6.000
5.865
5.999
573,540
+0.10(+1.71%)
Dec 10, 2009
5.853
5.901
5.851
5.898
936,891
+0.03(+0.46%)
Dec 09, 2009
5.922
5.922
5.819
5.871
285,195
+0.03(+0.49%)
Dec 08, 2009
5.835
5.892
5.807
5.842
357,825
-0.03(-0.46%)
Dec 07, 2009
5.865
5.908
5.832
5.869
380,576
+0.04(+0.65%)
Dec 04, 2009
5.892
5.925
5.767
5.832
249,005
-0.02(-0.31%)
Dec 03, 2009
5.880
5.881
5.842
5.850
410,762
-0.04(-0.61%)
Dec 02, 2009
5.920
5.936
5.859
5.886
251,188
-0.00(-0.08%)
Dec 01, 2009
5.940
5.952
5.871
5.890
363,934
+0.00(+0.00%)
Nov 30, 2009
5.923
5.955
5.866
5.890
487,087
-0.03(-0.56%)
Nov 27, 2009
5.919
5.958
5.868
5.923
166,499
-0.03(-0.51%)
Nov 25, 2009
5.910
5.976
5.861
5.954
317,417
+0.10(+1.67%)
Nov 24, 2009
5.910
5.910
5.850
5.856
184,859
-0.00(-0.03%)
Nov 23, 2009
5.955
5.991
5.845
5.857
419,458
-0.02(-0.26%)
Nov 20, 2009
5.786
5.923
5.767
5.872
394,956
+0.01(+0.21%)
Nov 19, 2009
5.850
5.902
5.767
5.860
343,942
-0.06(-0.97%)
Nov 18, 2009
5.948
5.961
5.860
5.917
286,229
-0.04(-0.61%)
Nov 17, 2009
5.902
5.955
5.853
5.954
462,625
+0.11(+1.88%)
Nov 16, 2009
5.856
5.902
5.804
5.844
517,087
+0.04(+0.70%)
Nov 13, 2009
5.835
5.878
5.752
5.803
444,570
+0.01(+0.23%)
Nov 12, 2009
5.804
5.839
5.747
5.789
398,073
+0.00(+0.03%)
Nov 11, 2009
5.804
5.804
5.738
5.788
238,943
+0.02(+0.39%)
Nov 10, 2009
5.731
5.836
5.731
5.765
267,611
-0.01(-0.18%)
Nov 09, 2009
5.801
5.860
5.733
5.776
488,772
+0.06(+1.03%)
Nov 06, 2009
5.708
5.749
5.675
5.717
228,423
+0.02(+0.40%)
Nov 05, 2009
5.708
5.765
5.685
5.694
453,173
+0.03(+0.48%)
Nov 04, 2009
5.746
5.750
5.656
5.667
386,718
-0.09(-1.57%)
Nov 03, 2009
5.654
5.773
5.654
5.758
703,777
+0.07(+1.19%)
Nov 02, 2009
5.648
5.793
5.586
5.690
386,141
+0.04(+0.75%)
Oct 30, 2009
5.764
5.819
5.599
5.648
502,077
-0.09(-1.52%)
Oct 29, 2009
5.765
5.767
5.577
5.735
514,355
+0.23(+4.16%)
Oct 28, 2009
5.616
5.655
5.461
5.506
714,304
-0.21(-3.59%)
Oct 27, 2009
5.702
5.758
5.637
5.711
419,133
-0.02(-0.37%)
Oct 26, 2009
5.767
5.925
5.697
5.732
620,912
-0.10(-1.77%)
Oct 23, 2009
5.857
5.997
5.789
5.835
422,045
-0.08(-1.36%)
Oct 22, 2009
5.895
5.930
5.845
5.916
413,780
+0.02(+0.26%)
Oct 21, 2009
5.913
6.003
5.878
5.901
479,313
-0.01(-0.10%)
Oct 20, 2009
5.871
5.927
5.865
5.907
596,875
-0.03(-0.48%)
Oct 19, 2009
5.880
5.940
5.810
5.936
908,608
+0.08(+1.34%)
Oct 16, 2009
5.812
5.872
5.764
5.857
460,980
+0.02(+0.39%)
Oct 15, 2009
5.762
5.868
5.762
5.835
379,733
+0.04(+0.73%)
Oct 14, 2009
5.822
5.835
5.785
5.792
414,258
+0.01(+0.13%)
Oct 13, 2009
5.762
5.833
5.724
5.785
464,601
+0.06(+1.00%)
Oct 12, 2009
5.776
5.833
5.694
5.728
641,998
+0.06(+1.14%)
Oct 09, 2009
5.648
5.802
5.599
5.663
430,681
+0.01(+0.16%)
Oct 08, 2009
5.550
5.691
5.536
5.654
550,882
+0.12(+2.12%)
Oct 07, 2009
5.532
5.548
5.429
5.536
290,216
+0.05(+0.93%)
Oct 06, 2009
5.412
5.532
5.375
5.485
469,709
+0.13(+2.45%)
Oct 05, 2009
5.290
5.378
5.224
5.354
560,248
+0.11(+2.13%)
Oct 02, 2009
5.277
5.293
5.137
5.242
594,978
-0.09(-1.70%)
Oct 01, 2009
5.400
5.431
5.316
5.333
621,914
-0.13(-2.45%)
Sep 30, 2009
5.533
5.548
5.427
5.467
593,983
-0.07(-1.20%)
Sep 29, 2009
5.494
5.557
5.456
5.533
401,410
+0.06(+1.05%)
Sep 28, 2009
5.364
5.494
5.360
5.476
352,578
+0.09(+1.77%)
Sep 25, 2009
5.382
5.494
5.336
5.381
383,030
-0.05(-0.83%)
Sep 24, 2009
5.503
5.503
5.327
5.426
593,717
-0.01(-0.14%)
Sep 23, 2009
5.571
5.571
5.405
5.434
633,953
-0.14(-2.52%)
Sep 22, 2009
5.456
5.596
5.456
5.574
785,899
+0.12(+2.18%)
Sep 21, 2009
5.516
5.529
5.354
5.455
782,762
-0.12(-2.22%)
Sep 18, 2009
5.578
5.578
5.339
5.578
1,398,640
+0.09(+1.65%)
Sep 17, 2009
5.506
5.536
5.360
5.488
799,623
+0.00(+0.08%)
Sep 16, 2009
5.382
5.518
5.331
5.483
938,675
+0.18(+3.32%)
Sep 15, 2009
5.262
5.412
5.242
5.307
709,488
+0.03(+0.57%)
Sep 14, 2009
5.152
5.297
5.094
5.277
730,329
+0.13(+2.55%)
Sep 11, 2009
5.057
5.146
5.054
5.146
452,689
+0.10(+2.00%)
Sep 10, 2009
5.096
5.117
5.045
5.045
436,352
-0.07(-1.33%)
Sep 09, 2009
5.126
5.152
5.058
5.112
363,556
+0.05(+1.04%)
Sep 08, 2009
4.983
5.079
4.962
5.060
604,463
+0.14(+2.85%)
Sep 04, 2009
4.968
4.975
4.889
4.919
378,712
-0.01(-0.24%)
Sep 03, 2009
4.879
5.002
4.847
4.931
399,446
+0.05(+1.08%)
Sep 02, 2009
4.919
4.974
4.862
4.879
463,328
-0.05(-1.01%)
Sep 01, 2009
5.016
5.054
4.919
4.928
704,003
-0.06(-1.24%)
Aug 31, 2009
5.042
5.042
4.938
4.990
542,094
-0.05(-1.02%)
Aug 28, 2009
5.087
5.111
5.010
5.042
611,374
-0.02(-0.46%)
Aug 27, 2009
5.073
5.094
4.999
5.065
1,012,234
-0.05(-0.90%)
Aug 26, 2009
5.179
5.186
5.073
5.111
899,700
-0.06(-1.20%)
Aug 25, 2009
5.212
5.290
5.141
5.173
940,559
-0.07(-1.28%)
Aug 24, 2009
5.277
5.336
5.212
5.240
900,801
-0.01(-0.13%)
Aug 21, 2009
5.225
5.283
5.189
5.247
383,819
+0.13(+2.50%)
Aug 20, 2009
5.126
5.183
5.071
5.118
339,279
+0.03(+0.65%)
Aug 19, 2009
5.004
5.153
4.990
5.085
315,805
-0.02(-0.33%)
Aug 18, 2009
5.112
5.112
5.028
5.102
694,286
+0.04(+0.77%)
Aug 17, 2009
5.277
5.290
4.948
5.063
998,418
-0.27(-5.01%)
Aug 14, 2009
5.446
5.453
5.277
5.329
567,597
-0.10(-1.78%)
Aug 13, 2009
5.307
5.443
5.307
5.426
665,539
+0.14(+2.65%)
Aug 12, 2009
5.296
5.387
5.278
5.286
1,059,725
-0.12(-2.20%)
Aug 11, 2009
5.438
5.457
5.316
5.405
700,209
-0.05(-0.88%)
Aug 10, 2009
5.453
5.500
5.360
5.453
651,211
+0.03(+0.47%)
Aug 07, 2009
5.471
5.471
5.352
5.427
459,905
+0.04(+0.76%)
Aug 06, 2009
5.396
5.420
5.342
5.387
823,329
-0.03(-0.58%)
Aug 05, 2009
5.491
5.510
5.253
5.418
978,094
-0.11(-1.99%)
Aug 04, 2009
5.423
5.578
5.423
5.529
958,454
+0.01(+0.22%)
Aug 03, 2009
5.360
5.617
5.360
5.516
1,519,565
+0.16(+3.01%)
Jul 31, 2009
5.277
5.370
5.277
5.355
457,265
+0.09(+1.63%)
Jul 30, 2009
5.277
5.424
5.204
5.269
1,129,424
-0.01(-0.14%)
Jul 29, 2009
5.227
5.325
4.977
5.277
1,777,691
-0.05(-0.85%)
Jul 28, 2009
5.452
5.512
5.277
5.322
1,298,981
-0.36(-6.27%)
Jul 27, 2009
5.747
5.803
5.532
5.678
855,531
+0.03(+0.59%)
Jul 24, 2009
5.556
5.682
5.544
5.645
401,350
+0.10(+1.85%)
Jul 23, 2009
5.568
5.616
5.512
5.542
554,378
+0.03(+0.46%)
Jul 22, 2009
5.450
5.557
5.345
5.516
299,807
+0.04(+0.77%)
Jul 21, 2009
5.578
5.578
5.450
5.474
580,538
-0.07(-1.22%)
Jul 20, 2009
5.414
5.578
5.345
5.542
642,131
+0.19(+3.55%)
Jul 17, 2009
5.427
5.427
5.292
5.352
618,034
-0.03(-0.62%)
Jul 16, 2009
5.201
5.396
5.170
5.385
538,213
+0.15(+2.82%)
Jul 15, 2009
5.140
5.311
5.140
5.238
664,763
+0.19(+3.83%)
Jul 14, 2009
5.020
5.094
4.919
5.045
616,614
+0.01(+0.24%)
Jul 13, 2009
4.931
5.045
4.824
5.032
510,269
+0.10(+2.08%)
Jul 10, 2009
4.799
4.996
4.719
4.930
937,401
+0.14(+2.86%)
Jul 09, 2009
4.761
4.859
4.690
4.793
542,651
+0.10(+2.05%)
Jul 08, 2009
4.711
4.735
4.644
4.696
351,451
-0.02(-0.38%)
Jul 07, 2009
4.751
4.806
4.711
4.714
514,700
-0.08(-1.70%)
Jul 06, 2009
4.827
4.901
4.641
4.796
1,212,176
-0.15(-3.02%)
Jul 02, 2009
5.028
5.043
4.876
4.945
389,742
-0.08(-1.53%)
Jul 01, 2009
4.959
5.064
4.901
5.022
1,069,953
+0.12(+2.49%)
Jun 30, 2009
4.803
4.904
4.793
4.900
824,350
+0.05(+1.03%)
Jun 29, 2009
4.900
4.900
4.794
4.850
655,403
+0.02(+0.41%)
Jun 26, 2009
4.841
4.901
4.749
4.830
797,706
+0.02(+0.50%)
Jun 25, 2009
4.714
4.853
4.681
4.806
916,448
+0.09(+1.82%)
Jun 24, 2009
4.846
4.853
4.690
4.720
989,437
-0.12(-2.40%)
Jun 23, 2009
4.933
5.119
4.773
4.836
550,279
+0.06(+1.20%)
Jun 22, 2009
4.996
5.177
4.754
4.779
1,670,364
-0.39(-7.63%)
Jun 19, 2009
5.182
5.244
5.137
5.174
661,612
+0.01(+0.12%)
Jun 18, 2009
5.245
5.245
5.099
5.168
491,670
-0.02(-0.32%)
Jun 17, 2009
5.239
5.239
5.052
5.185
1,435,552
-0.05(-0.89%)
Jun 16, 2009
5.417
5.529
5.201
5.231
1,286,206
-0.18(-3.40%)
Jun 15, 2009
5.706
5.753
5.378
5.415
1,646,287
-0.31(-5.47%)
Jun 12, 2009
5.752
5.807
5.676
5.729
506,103
-0.09(-1.58%)
Jun 11, 2009
5.810
5.868
5.770
5.821
922,942
+0.01(+0.18%)
Jun 10, 2009
6.012
6.012
5.759
5.810
358,210
-0.09(-1.51%)
Jun 09, 2009
5.824
5.901
5.691
5.899
770,338
+0.15(+2.65%)
Jun 08, 2009
5.628
5.833
5.578
5.747
1,039,993
-0.03(-0.50%)
Jun 05, 2009
6.031
6.031
5.731
5.776
796,107
-0.13(-2.22%)
Jun 04, 2009
5.577
5.997
5.510
5.907
1,609,461
+0.41(+7.37%)
Jun 03, 2009
6.015
6.023
5.440
5.501
1,714,247
-0.53(-8.73%)
Jun 02, 2009
5.919
6.067
5.862
6.028
1,390,694
+0.14(+2.41%)
Jun 01, 2009
5.862
5.940
5.780
5.886
1,147,645
+0.15(+2.57%)
May 29, 2009
5.714
5.803
5.681
5.738
885,154
+0.06(+1.14%)
May 28, 2009
5.593
5.681
5.506
5.673
615,865
+0.17(+3.15%)
May 27, 2009
5.311
5.565
5.311
5.500
980,250
+0.13(+2.33%)
May 26, 2009
5.397
5.397
5.250
5.375
586,912
+0.00(+0.00%)
May 22, 2009
5.382
5.467
5.326
5.375
470,823
-0.01(-0.25%)
May 21, 2009
5.578
5.578
5.352
5.388
981,152
-0.25(-4.39%)
May 20, 2009
5.625
5.729
5.510
5.636
549,032
+0.09(+1.69%)
May 19, 2009
5.593
5.721
5.452
5.542
630,112
-0.03(-0.59%)
May 18, 2009
5.423
5.604
5.314
5.575
856,633
+0.28(+5.24%)
May 15, 2009
5.446
5.446
5.290
5.298
521,333
-0.11(-2.01%)
May 14, 2009
5.292
5.446
5.280
5.406
357,957
+0.08(+1.59%)
May 13, 2009
5.455
5.495
5.296
5.322
711,962
-0.15(-2.75%)
May 12, 2009
5.527
5.569
5.397
5.473
384,496
+0.12(+2.17%)
May 11, 2009
5.372
5.426
5.277
5.357
654,661
-0.04(-0.73%)
May 08, 2009
5.256
5.427
5.250
5.396
592,066
+0.15(+2.87%)
May 07, 2009
5.530
5.560
5.141
5.245
882,328
-0.20(-3.71%)
May 06, 2009
5.633
5.674
5.342
5.447
793,885
-0.18(-3.27%)
May 05, 2009
5.491
5.726
5.486
5.631
1,563,614
+0.11(+2.08%)
May 04, 2009
5.275
5.516
5.222
5.516
1,086,701
+0.33(+6.34%)
May 01, 2009
4.983
5.213
4.933
5.188
949,997
+0.23(+4.62%)
Apr 30, 2009
5.162
5.185
4.879
4.959
745,518
-0.12(-2.32%)
Apr 29, 2009
4.944
5.118
4.944
5.076
671,097
+0.13(+2.68%)
Apr 28, 2009
4.787
4.977
4.782
4.944
617,961
-0.05(-1.06%)
Apr 27, 2009
4.867
5.049
4.862
4.996
684,144
+0.18(+3.82%)
Apr 24, 2009
4.840
4.873
4.751
4.812
569,448
-0.00(-0.06%)
Apr 23, 2009
4.855
4.855
4.752
4.815
452,025
+0.05(+0.95%)
Apr 22, 2009
4.806
4.855
4.769
4.770
371,283
-0.03(-0.60%)
Apr 21, 2009
4.686
4.824
4.686
4.799
357,652
+0.05(+1.11%)
Apr 20, 2009
4.692
4.746
4.621
4.746
1,057,954
+0.05(+1.12%)
Apr 17, 2009
4.668
4.745
4.604
4.693
401,701
+0.09(+1.97%)
Apr 16, 2009
4.674
4.708
4.598
4.603
346,197
-0.05(-1.13%)
Apr 15, 2009
4.628
4.713
4.585
4.656
531,978
+0.02(+0.39%)
Apr 14, 2009
4.711
4.800
4.629
4.637
365,512
-0.06(-1.22%)
Apr 13, 2009
4.674
4.720
4.568
4.695
514,421
+0.04(+0.91%)
Apr 09, 2009
4.674
4.674
4.493
4.653
357,427
+0.11(+2.35%)
Apr 08, 2009
4.526
4.612
4.487
4.546
435,363
+0.08(+1.72%)
Apr 07, 2009
4.485
4.573
4.449
4.469
472,422
-0.07(-1.46%)
Apr 06, 2009
4.732
4.732
4.493
4.535
694,670
-0.19(-4.02%)
Apr 03, 2009
4.666
4.739
4.610
4.725
379,912
+0.11(+2.45%)
Apr 02, 2009
4.532
4.714
4.449
4.612
625,748
+0.19(+4.33%)
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.