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
Simmons First Natl
(NQ:
SFNC
)
16.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
9.353
9.484
9.282
9.306
205,312
-0.05(-0.51%)
Mar 30, 2010
9.198
9.353
9.174
9.353
109,236
+0.16(+1.69%)
Mar 29, 2010
9.252
9.252
9.056
9.198
47,789
-0.04(-0.40%)
Mar 26, 2010
9.150
9.292
8.985
9.235
129,712
+0.14(+1.48%)
Mar 25, 2010
9.204
9.233
9.025
9.100
86,393
-0.05(-0.59%)
Mar 24, 2010
9.174
9.309
9.150
9.154
73,091
-0.15(-1.63%)
Mar 23, 2010
9.272
9.316
9.144
9.306
96,816
+0.03(+0.36%)
Mar 22, 2010
9.039
9.272
9.039
9.272
102,543
+0.15(+1.59%)
Mar 19, 2010
9.255
9.255
9.015
9.127
379,990
-0.07(-0.81%)
Mar 18, 2010
9.265
9.265
9.194
9.201
23,728
-0.04(-0.40%)
Mar 17, 2010
9.144
9.238
9.137
9.238
53,729
+0.08(+0.92%)
Mar 16, 2010
9.204
9.204
9.076
9.154
86,734
-0.04(-0.48%)
Mar 15, 2010
9.154
9.214
9.039
9.198
101,423
+0.09(+1.04%)
Mar 12, 2010
9.100
9.208
8.917
9.103
150,027
+0.01(+0.15%)
Mar 11, 2010
9.100
9.144
8.894
9.090
67,627
-0.03(-0.33%)
Mar 10, 2010
8.986
9.207
8.986
9.120
54,381
+0.13(+1.42%)
Mar 09, 2010
9.086
9.264
8.929
8.993
106,928
-0.15(-1.61%)
Mar 08, 2010
9.120
9.163
9.039
9.140
50,082
-0.01(-0.11%)
Mar 05, 2010
9.093
9.150
9.013
9.150
117,371
+0.12(+1.34%)
Mar 04, 2010
8.989
9.050
8.989
9.029
46,173
+0.03(+0.37%)
Mar 03, 2010
9.066
9.096
8.862
8.996
154,994
-0.07(-0.78%)
Mar 02, 2010
8.929
9.070
8.775
9.066
73,873
+0.13(+1.50%)
Mar 01, 2010
8.915
9.039
8.694
8.932
149,674
+0.03(+0.34%)
Feb 26, 2010
9.066
9.066
8.832
8.902
152,777
-0.15(-1.63%)
Feb 25, 2010
8.996
9.060
8.936
9.050
60,644
-0.04(-0.48%)
Feb 24, 2010
8.972
9.117
8.949
9.093
74,207
+0.12(+1.38%)
Feb 23, 2010
8.972
9.016
8.905
8.969
103,038
-0.02(-0.26%)
Feb 22, 2010
8.982
9.050
8.962
8.993
86,500
+0.04(+0.45%)
Feb 19, 2010
8.929
9.036
8.852
8.952
78,196
-0.02(-0.26%)
Feb 18, 2010
8.879
8.976
8.842
8.976
78,002
+0.10(+1.09%)
Feb 17, 2010
8.798
8.882
8.721
8.879
112,779
+0.11(+1.22%)
Feb 16, 2010
8.721
8.795
8.691
8.771
70,066
+0.10(+1.16%)
Feb 12, 2010
8.657
8.671
8.671
8.671
176,031
-0.05(-0.61%)
Feb 11, 2010
8.590
8.724
8.523
8.724
88,484
+0.09(+1.05%)
Feb 10, 2010
8.436
8.664
8.376
8.634
132,402
+0.17(+1.98%)
Feb 09, 2010
8.587
8.587
8.396
8.466
103,106
-0.01(-0.12%)
Feb 08, 2010
8.617
8.664
8.460
8.476
132,590
-0.23(-2.62%)
Feb 05, 2010
8.688
8.738
8.580
8.704
96,829
+0.06(+0.70%)
Feb 04, 2010
8.758
8.828
8.617
8.644
114,957
-0.18(-2.05%)
Feb 03, 2010
8.801
8.858
8.734
8.825
133,924
-0.00(-0.04%)
Feb 02, 2010
8.966
9.009
8.805
8.828
128,389
-0.15(-1.64%)
Feb 01, 2010
9.009
9.009
8.882
8.976
115,688
-0.02(-0.22%)
Jan 29, 2010
9.013
9.046
8.889
8.996
383,038
-0.01(-0.11%)
Jan 28, 2010
9.217
9.217
8.902
9.006
158,598
-0.19(-2.04%)
Jan 27, 2010
8.915
9.217
8.915
9.194
177,433
+0.22(+2.50%)
Jan 26, 2010
9.200
9.267
8.949
8.969
192,277
-0.24(-2.58%)
Jan 25, 2010
9.073
9.231
8.907
9.207
248,279
+0.20(+2.19%)
Jan 22, 2010
9.150
9.227
8.909
9.009
255,424
-0.14(-1.54%)
Jan 21, 2010
9.334
9.375
9.150
9.150
246,482
-0.18(-1.97%)
Jan 20, 2010
9.267
9.371
9.150
9.334
240,109
-0.03(-0.36%)
Jan 19, 2010
9.244
9.401
9.130
9.368
209,152
+0.12(+1.27%)
Jan 15, 2010
9.234
9.251
9.251
9.251
203,778
+0.05(+0.51%)
Jan 14, 2010
9.174
9.281
9.150
9.204
95,089
-0.03(-0.33%)
Jan 13, 2010
9.214
9.308
9.160
9.234
88,546
+0.03(+0.33%)
Jan 12, 2010
9.150
9.267
9.150
9.204
144,196
-0.01(-0.11%)
Jan 11, 2010
9.220
9.241
9.103
9.214
153,054
+0.03(+0.37%)
Jan 08, 2010
9.110
9.217
9.050
9.180
106,734
+0.06(+0.70%)
Jan 07, 2010
8.996
9.153
8.899
9.117
94,943
+0.14(+1.57%)
Jan 06, 2010
9.127
9.127
8.905
8.976
228,578
-0.17(-1.83%)
Jan 05, 2010
9.351
9.385
9.140
9.143
181,413
-0.20(-2.12%)
Jan 04, 2010
9.388
9.525
9.271
9.341
228,712
+0.02(+0.25%)
Dec 31, 2009
9.415
9.318
9.318
9.318
168,870
-0.08(-0.82%)
Dec 30, 2009
9.462
9.572
9.338
9.395
160,322
-0.14(-1.44%)
Dec 29, 2009
9.586
9.646
9.499
9.532
102,474
-0.06(-0.59%)
Dec 28, 2009
9.606
9.606
9.341
9.589
192,817
-0.01(-0.10%)
Dec 24, 2009
9.532
9.636
9.479
9.599
169,399
+0.10(+1.06%)
Dec 23, 2009
9.234
9.546
8.922
9.499
758,406
+0.29(+3.20%)
Dec 22, 2009
9.036
9.234
8.979
9.204
254,231
+0.16(+1.74%)
Dec 21, 2009
9.026
9.220
8.862
9.046
285,726
+0.05(+0.52%)
Dec 18, 2009
8.852
9.019
8.691
8.999
1,305,220
+0.23(+2.60%)
Dec 17, 2009
8.681
8.845
8.654
8.771
136,672
+0.06(+0.65%)
Dec 16, 2009
9.016
9.120
8.647
8.714
298,540
-0.25(-2.77%)
Dec 15, 2009
8.872
8.986
8.728
8.962
280,000
+0.09(+1.06%)
Dec 14, 2009
8.788
8.872
8.672
8.869
211,052
+0.19(+2.24%)
Dec 11, 2009
8.637
8.711
8.517
8.674
147,132
+0.06(+0.66%)
Dec 10, 2009
8.791
8.801
8.577
8.617
186,554
-0.11(-1.27%)
Dec 09, 2009
8.473
8.748
8.473
8.728
313,536
+0.24(+2.80%)
Dec 08, 2009
8.507
8.604
8.450
8.490
218,487
-0.09(-1.05%)
Dec 07, 2009
8.584
8.624
8.517
8.580
100,988
+0.02(+0.27%)
Dec 04, 2009
8.503
8.604
8.406
8.557
466,787
+0.17(+2.08%)
Dec 03, 2009
8.443
8.483
8.366
8.383
173,925
-0.03(-0.36%)
Dec 02, 2009
8.413
8.510
8.379
8.413
153,544
+0.03(+0.32%)
Dec 01, 2009
8.530
8.543
8.379
8.386
323,739
-0.10(-1.15%)
Nov 30, 2009
8.362
8.513
8.285
8.483
517,717
+0.09(+1.08%)
Nov 27, 2009
8.225
8.443
8.225
8.393
151,527
+0.00(+0.04%)
Nov 25, 2009
8.379
8.463
8.379
8.389
222,742
-0.00(-0.04%)
Nov 24, 2009
8.426
8.436
8.279
8.393
335,575
+0.02(+0.20%)
Nov 23, 2009
8.366
8.446
8.289
8.376
180,712
+0.09(+1.05%)
Nov 20, 2009
8.322
8.376
8.279
8.289
288,351
-0.04(-0.52%)
Nov 19, 2009
8.406
8.446
8.309
8.332
322,871
-0.12(-1.43%)
Nov 18, 2009
8.374
8.486
8.362
8.453
188,750
+0.07(+0.84%)
Nov 17, 2009
8.356
8.406
8.305
8.383
169,506
+0.03(+0.32%)
Nov 16, 2009
8.336
8.446
8.295
8.356
334,826
+0.07(+0.89%)
Nov 13, 2009
8.232
8.329
8.212
8.282
447,758
+0.07(+0.86%)
Nov 12, 2009
8.222
8.279
8.212
8.212
1,804,359
-0.01(-0.08%)
Nov 11, 2009
8.379
8.460
8.212
8.218
4,239,400
-0.36(-4.22%)
Nov 10, 2009
8.822
8.915
8.429
8.580
183,875
-0.30(-3.40%)
Nov 09, 2009
8.828
8.939
8.768
8.882
89,400
+0.15(+1.77%)
Nov 06, 2009
8.765
8.936
8.704
8.728
77,844
-0.16(-1.77%)
Nov 05, 2009
8.667
8.900
8.644
8.885
85,267
+0.28(+3.23%)
Nov 04, 2009
9.217
9.217
8.440
8.607
222,441
-0.64(-6.92%)
Nov 03, 2009
9.217
9.287
9.063
9.247
134,649
-0.36(-3.77%)
Nov 02, 2009
9.856
9.891
9.435
9.609
81,690
-0.20(-2.02%)
Oct 30, 2009
9.693
9.874
9.592
9.807
149,898
+0.02(+0.24%)
Oct 29, 2009
9.800
9.854
9.569
9.784
109,924
+0.04(+0.38%)
Oct 28, 2009
9.834
9.995
9.730
9.747
94,701
-0.07(-0.75%)
Oct 27, 2009
9.807
10.00
9.800
9.820
81,962
+0.05(+0.55%)
Oct 26, 2009
9.700
9.988
9.643
9.767
106,149
+0.07(+0.76%)
Oct 23, 2009
9.887
10.00
9.686
9.693
93,037
-0.26(-2.63%)
Oct 22, 2009
9.874
10.03
9.851
9.954
41,811
+0.09(+0.95%)
Oct 21, 2009
9.954
10.03
9.841
9.861
101,779
+0.00(+0.03%)
Oct 20, 2009
9.834
9.904
9.690
9.857
70,982
-0.02(-0.24%)
Oct 19, 2009
9.981
10.04
9.750
9.881
63,305
-0.03(-0.34%)
Oct 16, 2009
9.837
10.05
9.773
9.914
101,719
-0.03(-0.34%)
Oct 15, 2009
9.696
9.954
9.582
9.948
121,038
+0.22(+2.31%)
Oct 14, 2009
9.817
9.914
9.706
9.723
60,014
+0.04(+0.38%)
Oct 13, 2009
9.706
9.757
9.519
9.686
29,695
-0.04(-0.38%)
Oct 12, 2009
9.877
9.877
9.559
9.723
22,132
-0.13(-1.29%)
Oct 09, 2009
9.519
9.908
9.418
9.851
138,948
+0.36(+3.74%)
Oct 08, 2009
9.536
9.743
9.482
9.495
118,323
+0.05(+0.50%)
Oct 07, 2009
9.412
9.599
9.412
9.448
31,393
-0.03(-0.35%)
Oct 06, 2009
9.502
9.711
9.321
9.482
53,128
+0.13(+1.43%)
Oct 05, 2009
9.127
9.401
9.127
9.348
50,515
+0.26(+2.92%)
Oct 02, 2009
9.381
9.489
9.080
9.083
119,620
-0.25(-2.69%)
Oct 01, 2009
9.629
9.693
9.331
9.334
115,312
-0.32(-3.33%)
Sep 30, 2009
9.713
9.800
9.525
9.656
119,456
-0.23(-2.37%)
Sep 29, 2009
10.17
10.17
9.889
9.891
32,160
-0.29(-2.86%)
Sep 28, 2009
9.747
10.20
9.629
10.18
71,027
+0.56(+5.82%)
Sep 25, 2009
9.515
9.680
9.445
9.623
62,953
+0.10(+1.09%)
Sep 24, 2009
9.737
9.780
9.502
9.519
50,231
-0.20(-2.07%)
Sep 23, 2009
9.951
9.985
9.706
9.720
47,376
-0.24(-2.42%)
Sep 22, 2009
9.871
10.04
9.794
9.961
69,953
+0.20(+2.06%)
Sep 21, 2009
9.763
9.904
9.706
9.760
42,292
-0.14(-1.39%)
Sep 18, 2009
9.897
9.919
9.686
9.897
172,567
+0.04(+0.41%)
Sep 17, 2009
9.703
9.887
9.619
9.857
86,151
+0.16(+1.69%)
Sep 16, 2009
9.549
9.693
9.462
9.693
83,770
+0.15(+1.58%)
Sep 15, 2009
9.462
9.566
9.358
9.542
89,877
+0.03(+0.32%)
Sep 14, 2009
9.391
9.542
9.318
9.512
124,779
+0.09(+0.92%)
Sep 11, 2009
9.566
9.566
9.371
9.425
42,113
-0.15(-1.61%)
Sep 10, 2009
9.536
9.653
9.412
9.579
130,266
+0.00(+0.03%)
Sep 09, 2009
9.344
9.636
9.321
9.576
82,704
+0.15(+1.60%)
Sep 08, 2009
9.656
9.670
9.375
9.425
148,242
-0.11(-1.16%)
Sep 04, 2009
9.536
9.536
9.294
9.536
99,213
-0.00(-0.04%)
Sep 03, 2009
9.696
9.696
9.324
9.539
46,585
-0.01(-0.11%)
Sep 02, 2009
9.338
9.760
9.338
9.549
123,845
+0.21(+2.22%)
Sep 01, 2009
9.371
9.871
9.320
9.341
108,068
-0.10(-1.06%)
Aug 31, 2009
9.385
9.512
9.304
9.442
128,679
-0.21(-2.19%)
Aug 28, 2009
10.01
10.01
9.468
9.653
58,502
-0.36(-3.58%)
Aug 27, 2009
9.773
10.05
9.763
10.01
39,087
-0.02(-0.20%)
Aug 26, 2009
9.944
10.12
9.817
10.03
52,630
+0.06(+0.61%)
Aug 25, 2009
9.951
10.04
9.686
9.971
42,340
+0.02(+0.24%)
Aug 24, 2009
10.00
10.18
9.891
9.948
46,788
-0.24(-2.37%)
Aug 21, 2009
10.04
10.29
9.683
10.19
160,003
+0.37(+3.72%)
Aug 20, 2009
9.797
9.971
9.723
9.824
58,496
+0.03(+0.27%)
Aug 19, 2009
9.502
9.817
9.502
9.797
65,543
+0.18(+1.88%)
Aug 18, 2009
9.381
9.757
9.308
9.616
70,657
+0.29(+3.09%)
Aug 17, 2009
9.479
9.693
9.314
9.328
53,027
-0.25(-2.59%)
Aug 14, 2009
9.861
9.924
9.287
9.576
96,510
-0.27(-2.76%)
Aug 13, 2009
9.941
10.04
9.666
9.847
94,126
-0.05(-0.47%)
Aug 12, 2009
9.703
10.09
9.703
9.894
173,817
+0.18(+1.86%)
Aug 11, 2009
9.881
9.881
9.556
9.713
73,452
-0.18(-1.83%)
Aug 10, 2009
9.851
9.998
9.851
9.894
94,275
+0.34(+3.58%)
Aug 07, 2009
9.767
10.19
9.552
9.552
175,682
-0.02(-0.24%)
Aug 06, 2009
9.753
9.753
9.532
9.576
72,510
-0.10(-1.07%)
Aug 05, 2009
10.22
10.22
9.609
9.680
92,282
-0.38(-3.73%)
Aug 04, 2009
9.750
10.19
9.750
10.05
55,136
+0.05(+0.47%)
Aug 03, 2009
10.15
10.15
9.784
10.01
115,903
-0.04(-0.40%)
Jul 31, 2009
10.02
10.34
9.757
10.05
136,179
-0.05(-0.53%)
Jul 30, 2009
10.15
10.28
10.00
10.10
174,984
+0.05(+0.47%)
Jul 29, 2009
10.07
10.15
9.958
10.05
96,695
-0.08(-0.83%)
Jul 28, 2009
10.01
10.14
9.884
10.14
201,430
+0.11(+1.07%)
Jul 27, 2009
9.956
10.04
9.887
10.03
104,649
+0.14(+1.46%)
Jul 24, 2009
9.894
9.954
9.670
9.887
164,795
-0.13(-1.27%)
Jul 23, 2009
9.824
10.05
9.824
10.01
187,052
+0.15(+1.56%)
Jul 22, 2009
9.686
9.954
9.686
9.861
96,838
+0.05(+0.55%)
Jul 21, 2009
9.894
9.958
9.503
9.807
132,319
-0.06(-0.61%)
Jul 20, 2009
9.971
9.971
9.755
9.867
144,292
-0.06(-0.64%)
Jul 17, 2009
9.680
10.04
9.680
9.931
153,317
+0.30(+3.10%)
Jul 16, 2009
9.385
9.817
9.301
9.633
154,507
+0.24(+2.57%)
Jul 15, 2009
9.331
9.391
9.194
9.391
108,414
+0.19(+2.04%)
Jul 14, 2009
9.207
9.224
9.006
9.204
47,352
-0.01(-0.11%)
Jul 13, 2009
9.013
9.234
8.768
9.214
149,644
+0.33(+3.66%)
Jul 10, 2009
8.791
8.932
8.788
8.889
57,547
+0.08(+0.91%)
Jul 09, 2009
9.033
9.294
8.801
8.808
88,212
-0.13(-1.46%)
Jul 08, 2009
8.882
9.204
8.765
8.939
100,621
+0.13(+1.48%)
Jul 07, 2009
8.969
9.076
8.795
8.808
108,032
-0.14(-1.61%)
Jul 06, 2009
8.869
9.023
8.768
8.952
117,750
+0.07(+0.75%)
Jul 02, 2009
8.966
9.043
8.768
8.885
122,574
-0.26(-2.89%)
Jul 01, 2009
9.063
9.462
8.801
9.150
153,550
+0.19(+2.17%)
Jun 30, 2009
8.865
9.009
8.848
8.956
139,342
+0.12(+1.40%)
Jun 29, 2009
8.822
8.969
8.574
8.832
97,643
-0.03(-0.38%)
Jun 26, 2009
8.882
9.026
8.674
8.865
427,673
-0.05(-0.56%)
Jun 25, 2009
8.644
8.915
8.480
8.915
75,753
+0.39(+4.52%)
Jun 24, 2009
8.711
8.791
8.443
8.530
47,737
-0.12(-1.36%)
Jun 23, 2009
8.801
9.113
8.644
8.647
81,058
-0.11(-1.23%)
Jun 22, 2009
8.842
9.123
8.721
8.755
125,465
-0.19(-2.10%)
Jun 19, 2009
9.204
9.214
8.785
8.942
228,408
-0.10(-1.08%)
Jun 18, 2009
9.039
9.056
8.875
9.039
59,943
-0.04(-0.44%)
Jun 17, 2009
8.922
9.355
8.822
9.080
91,109
+0.19(+2.15%)
Jun 16, 2009
9.133
9.133
8.882
8.889
134,849
-0.31(-3.32%)
Jun 15, 2009
9.519
9.519
8.966
9.194
147,293
-0.39(-4.09%)
Jun 12, 2009
9.398
9.586
9.331
9.586
87,439
+0.07(+0.74%)
Jun 11, 2009
9.472
9.686
9.465
9.515
87,878
+0.04(+0.46%)
Jun 10, 2009
9.582
9.582
9.160
9.472
158,440
-0.04(-0.46%)
Jun 09, 2009
9.698
9.830
9.512
9.515
113,071
-0.13(-1.32%)
Jun 08, 2009
9.747
9.830
9.489
9.643
168,799
-0.15(-1.54%)
Jun 05, 2009
9.841
10.05
9.660
9.794
364,853
-0.24(-2.40%)
Jun 04, 2009
9.851
10.06
9.601
10.03
4,699,710
+0.17(+1.70%)
Jun 03, 2009
9.629
9.881
9.529
9.867
196,457
+0.15(+1.55%)
Jun 02, 2009
9.261
9.780
9.124
9.716
223,034
+0.38(+4.06%)
Jun 01, 2009
9.341
9.341
9.110
9.338
271,774
+0.18(+1.94%)
May 29, 2009
8.765
9.385
8.688
9.160
602,421
+0.97(+11.82%)
May 28, 2009
8.275
8.403
8.011
8.191
59,101
+0.08(+0.99%)
May 27, 2009
8.473
8.473
8.074
8.111
60,838
-0.46(-5.32%)
May 26, 2009
8.057
8.631
8.057
8.567
103,378
+0.52(+6.46%)
May 22, 2009
8.193
8.336
8.044
8.047
38,404
-0.10(-1.23%)
May 21, 2009
8.178
8.299
8.044
8.148
89,477
-0.03(-0.41%)
May 20, 2009
8.527
8.684
8.138
8.181
70,690
-0.25(-2.94%)
May 19, 2009
8.745
8.745
8.322
8.429
31,766
-0.27(-3.12%)
May 18, 2009
8.493
8.714
8.198
8.701
69,180
+0.36(+4.30%)
May 15, 2009
8.513
8.631
8.198
8.342
80,849
-0.14(-1.66%)
May 14, 2009
8.429
8.590
8.396
8.483
75,240
+0.12(+1.48%)
May 13, 2009
8.413
8.607
8.295
8.359
88,543
-0.24(-2.77%)
May 12, 2009
8.872
8.872
8.486
8.597
74,410
-0.18(-2.06%)
May 11, 2009
8.822
9.100
8.624
8.778
58,866
-0.25(-2.82%)
May 08, 2009
8.855
9.100
8.721
9.033
114,020
+0.30(+3.45%)
May 07, 2009
8.714
8.758
8.590
8.731
154,236
+0.18(+2.16%)
May 06, 2009
8.584
8.711
8.399
8.547
74,225
+0.12(+1.39%)
May 05, 2009
8.862
8.862
8.292
8.429
143,107
-0.45(-5.09%)
May 04, 2009
8.493
8.902
8.466
8.882
92,523
+0.46(+5.49%)
May 01, 2009
8.691
8.801
8.312
8.419
78,322
-0.27(-3.12%)
Apr 30, 2009
9.180
9.184
8.657
8.691
120,686
-0.43(-4.67%)
Apr 29, 2009
8.825
9.117
8.694
9.117
92,968
+0.36(+4.06%)
Apr 28, 2009
8.547
8.949
8.547
8.761
33,105
+0.17(+1.99%)
Apr 27, 2009
8.778
9.029
8.547
8.590
77,242
-0.38(-4.22%)
Apr 24, 2009
8.755
9.117
8.677
8.969
98,586
+0.33(+3.80%)
Apr 23, 2009
8.905
8.905
8.513
8.641
95,922
-0.26(-2.97%)
Apr 22, 2009
9.070
9.324
8.852
8.905
82,776
-0.37(-3.98%)
Apr 21, 2009
8.778
9.314
8.698
9.274
117,583
+0.43(+4.81%)
Apr 20, 2009
9.039
9.039
8.801
8.848
125,829
-0.45(-4.83%)
Apr 17, 2009
9.556
9.556
9.096
9.298
132,518
-0.20(-2.15%)
Apr 16, 2009
9.277
9.623
8.828
9.502
63,872
+0.28(+3.09%)
Apr 15, 2009
8.858
9.257
8.858
9.217
58,436
+0.31(+3.50%)
Apr 14, 2009
9.043
9.043
8.758
8.905
138,372
-0.36(-3.84%)
Apr 13, 2009
9.036
9.287
8.714
9.261
218,079
-0.04(-0.40%)
Apr 09, 2009
9.110
9.465
8.993
9.298
222,121
+0.40(+4.48%)
Apr 08, 2009
8.711
8.902
8.500
8.899
52,114
+0.29(+3.39%)
Apr 07, 2009
8.667
9.029
8.530
8.607
67,211
-0.22(-2.47%)
Apr 06, 2009
9.033
9.127
8.708
8.825
77,188
-0.38(-4.15%)
Apr 03, 2009
9.130
9.214
8.734
9.207
58,737
+0.08(+0.84%)
Apr 02, 2009
8.999
9.214
8.858
9.130
145,375
+0.38(+4.37%)
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.