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, 2011
13.25
13.35
13.22
13.26
606,761
+0.01(+0.11%)
Mar 30, 2011
13.19
13.29
13.07
13.24
748,370
+0.09(+0.72%)
Mar 29, 2011
13.51
13.51
13.13
13.15
678,306
-0.41(-2.99%)
Mar 28, 2011
13.51
13.63
13.37
13.55
504,451
+0.19(+1.41%)
Mar 25, 2011
13.33
13.51
13.33
13.37
358,574
+0.04(+0.27%)
Mar 24, 2011
13.29
13.49
13.21
13.33
562,003
+0.04(+0.33%)
Mar 23, 2011
13.57
13.57
13.16
13.29
874,905
-0.19(-1.39%)
Mar 22, 2011
13.48
13.60
13.37
13.47
427,760
-0.01(-0.06%)
Mar 21, 2011
13.45
13.68
13.37
13.48
796,352
+0.51(+3.92%)
Mar 18, 2011
13.65
13.69
12.80
12.97
1,525,755
-0.23(-1.71%)
Mar 17, 2011
12.64
13.25
12.58
13.20
1,531,744
+0.72(+5.74%)
Mar 16, 2011
12.25
12.59
12.13
12.48
893,884
+0.26(+2.09%)
Mar 15, 2011
11.85
12.45
11.84
12.23
708,525
-0.20(-1.62%)
Mar 14, 2011
12.05
12.44
11.93
12.43
645,783
+0.50(+4.16%)
Mar 11, 2011
11.57
12.05
11.50
11.93
648,326
+0.19(+1.64%)
Mar 10, 2011
12.05
12.14
11.59
11.74
1,385,904
-0.54(-4.42%)
Mar 09, 2011
12.55
12.60
12.00
12.28
976,116
-0.27(-2.15%)
Mar 08, 2011
12.46
12.60
12.33
12.55
355,386
-0.01(-0.08%)
Mar 07, 2011
12.66
12.66
12.54
12.56
548,079
+0.00(+0.00%)
Mar 04, 2011
12.68
12.69
12.54
12.56
374,224
-0.01(-0.09%)
Mar 03, 2011
12.62
12.66
12.51
12.57
467,137
+0.04(+0.31%)
Mar 02, 2011
12.49
12.58
12.39
12.53
287,073
+0.04(+0.33%)
Mar 01, 2011
12.70
12.73
12.37
12.49
649,057
-0.08(-0.65%)
Feb 28, 2011
12.54
12.68
12.45
12.58
559,209
+0.14(+1.10%)
Feb 25, 2011
12.43
12.49
12.29
12.44
618,739
+0.19(+1.58%)
Feb 24, 2011
12.05
12.25
12.04
12.24
567,949
+0.23(+1.94%)
Feb 23, 2011
12.00
12.13
11.80
12.01
563,803
+0.02(+0.13%)
Feb 22, 2011
12.37
12.48
11.96
12.00
1,086,448
-0.27(-2.23%)
Feb 18, 2011
12.26
12.42
12.17
12.27
992,251
+0.05(+0.37%)
Feb 17, 2011
12.35
12.38
12.18
12.22
347,402
-0.11(-0.92%)
Feb 16, 2011
12.21
12.49
12.15
12.34
546,150
+0.13(+1.07%)
Feb 15, 2011
12.29
12.42
12.08
12.21
827,340
-0.10(-0.82%)
Feb 14, 2011
11.88
12.38
11.83
12.31
888,233
+0.46(+3.86%)
Feb 11, 2011
11.77
11.88
11.66
11.85
441,021
+0.10(+0.84%)
Feb 10, 2011
11.66
11.80
11.53
11.75
581,628
+0.09(+0.77%)
Feb 09, 2011
11.75
11.88
11.56
11.66
493,438
-0.08(-0.71%)
Feb 08, 2011
11.66
11.92
11.50
11.74
836,197
+0.22(+1.95%)
Feb 07, 2011
11.69
11.73
11.48
11.52
625,753
-0.06(-0.49%)
Feb 04, 2011
11.56
11.71
11.52
11.58
437,016
+0.02(+0.17%)
Feb 03, 2011
11.48
11.66
11.46
11.56
557,636
+0.07(+0.62%)
Feb 02, 2011
11.61
11.65
11.44
11.49
738,642
-0.05(-0.39%)
Feb 01, 2011
11.55
11.67
11.46
11.53
1,041,326
+0.23(+2.05%)
Jan 31, 2011
11.26
11.59
11.06
11.30
1,533,164
+0.29(+2.62%)
Jan 28, 2011
10.98
11.11
10.86
11.01
539,099
+0.05(+0.47%)
Jan 27, 2011
10.86
10.99
10.86
10.96
495,686
+0.04(+0.34%)
Jan 26, 2011
10.78
11.04
10.77
10.92
669,937
+0.18(+1.66%)
Jan 25, 2011
10.85
10.94
10.65
10.74
628,196
-0.20(-1.81%)
Jan 24, 2011
10.56
10.96
10.53
10.94
762,609
+0.49(+4.73%)
Jan 21, 2011
10.40
10.60
10.40
10.45
845,339
+0.08(+0.74%)
Jan 20, 2011
10.72
10.77
10.04
10.37
2,246,758
-0.45(-4.16%)
Jan 19, 2011
11.10
11.22
10.72
10.82
962,661
-0.31(-2.75%)
Jan 18, 2011
11.34
11.34
11.11
11.13
521,667
-0.19(-1.71%)
Jan 14, 2011
11.32
11.35
11.26
11.32
418,563
+0.01(+0.11%)
Jan 13, 2011
11.26
11.34
11.26
11.31
307,725
-0.01(-0.10%)
Jan 12, 2011
11.39
11.42
11.27
11.32
555,941
+0.01(+0.05%)
Jan 11, 2011
11.18
11.41
11.15
11.31
816,529
+0.17(+1.57%)
Jan 10, 2011
11.24
11.25
11.06
11.14
533,852
+0.07(+0.61%)
Jan 07, 2011
11.24
11.26
11.00
11.07
369,933
+0.01(+0.06%)
Jan 06, 2011
11.09
11.17
10.87
11.06
919,440
+0.25(+2.31%)
Jan 05, 2011
10.81
10.98
10.73
10.82
566,703
+0.07(+0.61%)
Jan 04, 2011
10.92
11.07
10.63
10.75
739,475
-0.16(-1.50%)
Jan 03, 2011
10.64
10.95
10.60
10.91
701,327
+0.34(+3.18%)
Dec 31, 2010
10.48
10.60
10.46
10.58
312,307
+0.09(+0.86%)
Dec 30, 2010
10.49
10.63
10.49
10.49
307,775
-0.01(-0.12%)
Dec 29, 2010
10.40
10.54
10.38
10.50
416,984
+0.10(+0.96%)
Dec 28, 2010
10.39
10.46
10.38
10.40
401,199
+0.05(+0.47%)
Dec 27, 2010
10.46
10.46
10.30
10.35
393,471
+0.02(+0.17%)
Dec 23, 2010
10.43
10.46
10.31
10.33
453,677
-0.05(-0.53%)
Dec 22, 2010
10.41
10.44
10.34
10.39
383,368
-0.02(-0.23%)
Dec 21, 2010
10.38
10.45
10.33
10.41
460,982
+0.09(+0.92%)
Dec 20, 2010
10.18
10.38
10.18
10.32
615,868
+0.15(+1.52%)
Dec 17, 2010
10.28
10.40
10.15
10.16
524,626
-0.11(-1.10%)
Dec 16, 2010
10.13
10.32
10.07
10.28
411,749
+0.11(+1.09%)
Dec 15, 2010
10.29
10.36
10.13
10.17
628,737
-0.11(-1.10%)
Dec 14, 2010
10.40
10.40
10.23
10.28
359,028
-0.07(-0.70%)
Dec 13, 2010
10.41
10.41
10.33
10.35
414,634
+0.07(+0.67%)
Dec 10, 2010
10.34
10.40
10.21
10.28
478,129
+0.03(+0.27%)
Dec 09, 2010
10.31
10.32
10.22
10.25
360,999
+0.04(+0.38%)
Dec 08, 2010
10.41
10.43
10.22
10.22
366,545
-0.16(-1.55%)
Dec 07, 2010
10.50
10.50
10.31
10.38
639,586
+0.13(+1.30%)
Dec 06, 2010
10.25
10.40
10.24
10.24
589,041
-0.13(-1.26%)
Dec 03, 2010
10.39
10.49
10.24
10.37
441,454
-0.02(-0.22%)
Dec 02, 2010
10.37
10.41
10.18
10.40
761,110
+0.20(+1.92%)
Dec 01, 2010
10.37
10.37
10.01
10.20
1,141,396
+0.23(+2.27%)
Nov 30, 2010
9.932
10.07
9.830
9.973
732,214
+0.15(+1.51%)
Nov 29, 2010
9.868
9.923
9.731
9.825
432,607
-0.05(-0.50%)
Nov 26, 2010
9.691
9.875
9.691
9.874
230,006
+0.18(+1.89%)
Nov 24, 2010
9.812
9.691
9.691
9.691
247,327
-0.03(-0.35%)
Nov 23, 2010
9.854
9.854
9.670
9.725
571,484
-0.12(-1.26%)
Nov 22, 2010
9.825
9.884
9.725
9.849
419,763
+0.07(+0.67%)
Nov 19, 2010
9.755
9.865
9.678
9.784
278,443
-0.03(-0.27%)
Nov 18, 2010
9.677
9.892
9.677
9.810
562,339
+0.16(+1.63%)
Nov 17, 2010
9.651
9.730
9.582
9.652
327,769
-0.02(-0.24%)
Nov 16, 2010
9.836
9.836
9.509
9.676
538,708
-0.17(-1.71%)
Nov 15, 2010
9.882
9.940
9.715
9.844
816,374
+0.11(+1.11%)
Nov 12, 2010
9.741
9.805
9.698
9.736
450,102
-0.10(-1.03%)
Nov 11, 2010
9.730
9.876
9.677
9.837
633,766
+0.16(+1.70%)
Nov 10, 2010
9.743
9.804
9.567
9.673
634,544
-0.04(-0.45%)
Nov 09, 2010
9.636
9.804
9.578
9.717
1,007,014
+0.09(+0.97%)
Nov 08, 2010
9.595
9.627
9.492
9.624
1,071,597
-0.02(-0.23%)
Nov 05, 2010
9.765
9.812
9.533
9.646
642,166
-0.07(-0.73%)
Nov 04, 2010
9.675
9.812
9.585
9.717
775,727
+0.18(+1.85%)
Nov 03, 2010
9.495
9.567
9.387
9.540
899,409
+0.09(+0.90%)
Nov 02, 2010
9.451
9.502
9.379
9.455
570,531
+0.03(+0.27%)
Nov 01, 2010
9.358
9.516
9.358
9.429
780,830
+0.10(+1.04%)
Oct 29, 2010
9.269
9.353
9.210
9.332
656,435
+0.03(+0.31%)
Oct 28, 2010
9.398
9.437
9.215
9.304
811,232
-0.13(-1.33%)
Oct 27, 2010
9.588
9.634
8.880
9.429
2,011,964
-0.24(-2.48%)
Oct 25, 2010
9.669
9.710
9.596
9.669
675,835
+0.08(+0.84%)
Oct 22, 2010
9.531
9.637
9.516
9.588
305,167
+0.00(+0.00%)
Oct 21, 2010
9.664
9.704
9.556
9.588
373,839
-0.12(-1.19%)
Oct 20, 2010
9.726
9.742
9.612
9.704
623,398
+0.07(+0.76%)
Oct 19, 2010
9.593
9.689
9.558
9.631
423,458
-0.04(-0.46%)
Oct 18, 2010
9.683
9.689
9.548
9.675
552,645
+0.08(+0.88%)
Oct 15, 2010
9.653
9.750
9.548
9.591
315,980
-0.06(-0.64%)
Oct 14, 2010
9.693
9.794
9.548
9.653
901,870
-0.10(-1.04%)
Oct 13, 2010
9.921
9.927
9.675
9.754
587,611
-0.02(-0.16%)
Oct 12, 2010
9.770
9.790
9.608
9.770
711,117
-0.00(-0.03%)
Oct 11, 2010
9.834
9.978
9.770
9.773
554,719
-0.06(-0.58%)
Oct 08, 2010
9.675
9.907
9.604
9.831
690,147
+0.14(+1.44%)
Oct 07, 2010
9.548
9.720
9.444
9.691
437,713
+0.15(+1.55%)
Oct 06, 2010
9.477
9.664
9.466
9.543
435,343
+0.07(+0.70%)
Oct 05, 2010
9.371
9.499
9.283
9.477
491,475
+0.19(+2.08%)
Oct 04, 2010
9.294
9.335
9.233
9.283
393,781
-0.01(-0.12%)
Oct 01, 2010
9.318
9.318
9.215
9.294
527,829
+0.04(+0.45%)
Sep 30, 2010
9.301
9.340
9.187
9.253
642,350
+0.01(+0.15%)
Sep 29, 2010
9.421
9.465
9.239
9.239
655,502
-0.23(-2.45%)
Sep 28, 2010
9.572
9.653
9.423
9.470
466,199
-0.16(-1.61%)
Sep 27, 2010
9.528
9.667
9.516
9.626
507,609
+0.08(+0.83%)
Sep 24, 2010
9.516
9.556
9.437
9.547
497,452
+0.11(+1.18%)
Sep 23, 2010
9.390
9.513
9.366
9.436
468,544
+0.03(+0.29%)
Sep 22, 2010
9.244
9.467
9.217
9.409
497,578
+0.13(+1.38%)
Sep 21, 2010
9.558
9.667
9.280
9.280
922,626
-0.27(-2.79%)
Sep 20, 2010
9.374
9.548
9.321
9.547
845,751
+0.11(+1.14%)
Sep 17, 2010
9.244
9.513
9.114
9.439
793,011
+0.28(+3.05%)
Sep 15, 2010
9.231
9.231
9.088
9.160
364,716
-0.01(-0.07%)
Sep 14, 2010
9.044
9.409
9.041
9.166
603,720
-0.15(-1.60%)
Sep 13, 2010
9.134
9.421
9.134
9.315
857,143
+0.27(+2.96%)
Sep 10, 2010
8.936
9.282
8.933
9.047
1,036,472
+0.12(+1.35%)
Sep 09, 2010
8.925
8.971
8.844
8.926
414,083
+0.05(+0.57%)
Sep 08, 2010
8.858
8.933
8.782
8.876
435,646
+0.06(+0.68%)
Sep 07, 2010
8.600
8.815
8.554
8.815
520,509
+0.15(+1.76%)
Sep 03, 2010
8.850
8.895
8.644
8.663
743,770
-0.20(-2.31%)
Sep 02, 2010
8.827
8.934
8.817
8.868
379,740
-0.05(-0.57%)
Sep 01, 2010
8.681
9.037
8.677
8.919
794,719
+0.34(+3.99%)
Aug 31, 2010
8.597
8.658
8.544
8.576
364,319
-0.01(-0.17%)
Aug 30, 2010
8.788
8.809
8.543
8.590
450,531
-0.17(-1.92%)
Aug 27, 2010
8.571
8.783
8.541
8.758
375,119
+0.18(+2.11%)
Aug 26, 2010
8.604
8.617
8.506
8.578
472,661
+0.03(+0.39%)
Aug 25, 2010
8.501
8.611
8.486
8.544
918,130
-0.08(-0.88%)
Aug 24, 2010
8.565
8.631
8.398
8.620
980,662
-0.05(-0.62%)
Aug 23, 2010
8.501
8.684
8.487
8.674
878,422
+0.19(+2.22%)
Aug 20, 2010
8.327
8.486
8.314
8.486
456,477
+0.07(+0.85%)
Aug 19, 2010
8.311
8.422
8.311
8.414
365,397
+0.02(+0.26%)
Aug 18, 2010
8.329
8.397
8.221
8.392
397,627
+0.04(+0.53%)
Aug 17, 2010
8.413
8.446
8.333
8.348
840,089
+0.00(+0.06%)
Aug 16, 2010
8.030
8.367
8.027
8.343
1,098,752
+0.37(+4.68%)
Aug 13, 2010
8.010
8.048
7.827
7.970
793,023
+0.17(+2.12%)
Aug 12, 2010
7.802
7.884
7.719
7.804
892,104
-0.10(-1.23%)
Aug 11, 2010
8.133
8.206
7.883
7.902
675,242
-0.27(-3.34%)
Aug 10, 2010
8.317
8.381
8.170
8.175
441,900
-0.09(-1.11%)
Aug 09, 2010
8.246
8.382
8.213
8.267
788,597
+0.04(+0.54%)
Aug 06, 2010
8.270
8.323
8.216
8.222
436,553
-0.05(-0.61%)
Aug 05, 2010
8.286
8.360
8.213
8.273
489,539
-0.03(-0.40%)
Aug 04, 2010
8.230
8.446
8.089
8.306
836,634
+0.10(+1.18%)
Aug 03, 2010
8.292
8.333
8.169
8.210
966,488
-0.03(-0.36%)
Aug 02, 2010
8.408
8.431
8.197
8.239
994,350
+0.08(+1.01%)
Jul 30, 2010
7.988
8.160
7.822
8.156
909,759
+0.20(+2.45%)
Jul 29, 2010
7.854
7.992
7.785
7.961
882,769
+0.18(+2.37%)
Jul 28, 2010
7.658
7.783
7.632
7.777
718,659
+0.17(+2.28%)
Jul 27, 2010
7.875
7.925
7.430
7.604
1,161,802
-0.14(-1.76%)
Jul 26, 2010
7.652
7.847
7.584
7.739
1,105,809
+0.34(+4.62%)
Jul 23, 2010
7.582
7.646
7.277
7.397
1,347,247
-0.25(-3.27%)
Jul 22, 2010
7.655
7.768
7.624
7.647
950,409
+0.01(+0.14%)
Jul 21, 2010
7.647
7.652
7.582
7.636
518,620
+0.05(+0.72%)
Jul 20, 2010
7.458
7.618
7.458
7.582
623,292
+0.07(+0.89%)
Jul 19, 2010
7.572
7.590
7.482
7.515
267,590
+0.01(+0.10%)
Jul 16, 2010
7.541
7.569
7.458
7.507
346,289
-0.04(-0.52%)
Jul 15, 2010
7.513
7.563
7.449
7.546
295,137
+0.02(+0.31%)
Jul 14, 2010
7.472
7.576
7.472
7.522
411,508
-0.00(-0.06%)
Jul 13, 2010
7.479
7.535
7.397
7.527
611,151
+0.15(+2.10%)
Jul 12, 2010
7.351
7.452
7.351
7.373
282,689
-0.03(-0.36%)
Jul 09, 2010
7.482
7.482
7.393
7.399
489,375
+0.02(+0.30%)
Jul 08, 2010
7.379
7.421
7.300
7.377
476,242
+0.01(+0.19%)
Jul 07, 2010
7.193
7.379
7.121
7.363
461,417
+0.25(+3.58%)
Jul 06, 2010
7.001
7.235
6.998
7.109
389,365
+0.11(+1.61%)
Jul 02, 2010
6.931
7.123
6.931
6.996
328,743
+0.07(+0.95%)
Jul 01, 2010
7.056
7.056
6.715
6.931
686,123
-0.09(-1.31%)
Jun 30, 2010
7.182
7.234
6.965
7.023
535,999
-0.16(-2.20%)
Jun 29, 2010
7.273
7.340
7.073
7.180
521,277
-0.18(-2.41%)
Jun 25, 2010
7.340
7.426
7.298
7.358
385,158
+0.02(+0.29%)
Jun 24, 2010
7.254
7.415
7.254
7.337
422,138
+0.08(+1.16%)
Jun 23, 2010
7.340
7.371
7.217
7.252
330,101
-0.02(-0.30%)
Jun 22, 2010
7.340
7.416
7.262
7.274
361,971
-0.07(-0.91%)
Jun 21, 2010
7.449
7.449
7.326
7.341
463,665
-0.01(-0.15%)
Jun 18, 2010
7.262
7.454
7.262
7.352
561,050
+0.03(+0.41%)
Jun 17, 2010
7.391
7.418
7.246
7.323
227,132
-0.09(-1.20%)
Jun 16, 2010
7.410
7.457
7.316
7.412
581,285
+0.01(+0.17%)
Jun 15, 2010
7.408
7.458
7.346
7.399
434,215
+0.06(+0.83%)
Jun 14, 2010
7.340
7.441
7.282
7.338
489,657
+0.05(+0.66%)
Jun 11, 2010
7.102
7.327
7.102
7.290
261,749
+0.05(+0.73%)
Jun 10, 2010
7.120
7.262
7.038
7.237
462,077
+0.27(+3.85%)
Jun 09, 2010
6.962
7.132
6.884
6.968
402,582
+0.07(+0.95%)
Jun 08, 2010
6.937
6.949
6.740
6.902
426,064
+0.08(+1.14%)
Jun 07, 2010
6.932
7.029
6.758
6.824
464,613
-0.10(-1.49%)
Jun 04, 2010
7.057
7.135
6.821
6.927
656,321
-0.24(-3.36%)
Jun 03, 2010
7.109
7.177
6.965
7.168
430,572
+0.17(+2.48%)
Jun 02, 2010
6.713
7.027
6.673
6.995
580,625
+0.22(+3.32%)
Jun 01, 2010
6.949
6.987
6.732
6.770
744,670
-0.33(-4.62%)
May 28, 2010
7.166
7.268
7.080
7.098
388,321
-0.07(-0.96%)
May 27, 2010
7.027
7.168
6.986
7.166
595,885
+0.32(+4.70%)
May 26, 2010
6.753
7.030
6.751
6.845
850,399
+0.22(+3.25%)
May 25, 2010
6.351
6.657
6.262
6.629
705,583
-0.01(-0.16%)
May 24, 2010
6.582
6.728
6.506
6.640
814,469
+0.08(+1.21%)
May 21, 2010
6.208
6.624
6.090
6.560
1,654,462
+0.35(+5.61%)
May 20, 2010
6.215
6.336
6.092
6.212
2,028,146
-0.23(-3.54%)
May 19, 2010
6.570
6.626
6.170
6.440
2,242,727
-0.23(-3.44%)
May 18, 2010
6.832
6.993
6.637
6.670
752,528
-0.15(-2.18%)
May 17, 2010
7.027
7.151
6.593
6.818
1,249,690
-0.20(-2.78%)
May 14, 2010
7.234
7.234
6.949
7.013
789,610
-0.22(-3.04%)
May 13, 2010
7.433
7.487
7.194
7.234
541,045
-0.27(-3.60%)
May 12, 2010
7.262
7.510
7.191
7.504
574,203
+0.28(+3.94%)
May 11, 2010
7.230
7.334
7.159
7.219
658,319
-0.06(-0.86%)
May 10, 2010
7.324
7.404
7.176
7.282
1,080,010
+0.48(+7.02%)
May 07, 2010
6.731
7.029
6.692
6.804
1,504,678
+0.03(+0.41%)
May 06, 2010
6.973
7.165
5.928
6.776
2,125,550
-0.27(-3.79%)
May 05, 2010
7.053
7.293
6.709
7.043
2,008,781
-0.32(-4.35%)
May 04, 2010
7.520
7.555
7.362
7.363
881,653
-0.22(-2.84%)
May 03, 2010
7.468
7.647
7.355
7.578
713,362
+0.15(+2.01%)
Apr 30, 2010
7.312
7.518
7.312
7.429
631,651
+0.02(+0.33%)
Apr 29, 2010
7.944
7.944
7.312
7.405
2,412,798
-0.45(-5.78%)
Apr 28, 2010
7.805
8.008
7.762
7.859
719,287
+0.10(+1.27%)
Apr 27, 2010
7.833
7.869
7.675
7.761
875,110
+0.10(+1.34%)
Apr 26, 2010
7.678
8.056
7.526
7.658
1,339,590
+0.32(+4.38%)
Apr 23, 2010
7.196
7.357
7.185
7.337
387,972
+0.14(+1.96%)
Apr 22, 2010
7.163
7.219
7.085
7.196
307,068
+0.03(+0.45%)
Apr 21, 2010
7.168
7.271
7.102
7.163
334,791
-0.02(-0.32%)
Apr 20, 2010
7.160
7.280
7.091
7.187
584,246
+0.09(+1.32%)
Apr 19, 2010
6.924
7.093
6.919
7.093
466,765
+0.15(+2.17%)
Apr 16, 2010
7.102
7.142
6.801
6.942
862,218
-0.24(-3.29%)
Apr 15, 2010
7.016
7.179
6.991
7.179
378,192
+0.10(+1.48%)
Apr 14, 2010
7.099
7.107
7.015
7.074
434,667
-0.01(-0.19%)
Apr 13, 2010
7.033
7.088
6.884
7.088
456,283
+0.10(+1.43%)
Apr 12, 2010
6.988
7.104
6.988
6.988
459,167
-0.02(-0.26%)
Apr 09, 2010
6.904
7.061
6.876
7.007
902,162
+0.12(+1.76%)
Apr 08, 2010
6.818
6.895
6.750
6.885
670,423
+0.07(+0.97%)
Apr 07, 2010
6.792
6.872
6.743
6.819
711,057
+0.03(+0.41%)
Apr 06, 2010
6.778
6.816
6.720
6.792
829,892
+0.04(+0.64%)
Apr 05, 2010
6.604
6.749
6.597
6.749
838,773
+0.17(+2.59%)
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.