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
Brazil Bovespa Index
(IX:
BVSP
)
120,767.19
-2131.61 (-1.73%)
Daily Price
Updated: 5:25 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, 2012
64875
65363
64245
64511
0
+0.00(+0.00%)
Mar 30, 2012
64875
65363
64245
64511
3,155,800
-361.00(-0.56%)
Mar 29, 2012
65074
65074
64096
64872
2,895,600
-207.00(-0.32%)
Mar 28, 2012
66032
66032
64819
65079
2,883,000
-958.00(-1.45%)
Mar 27, 2012
66683
66968
65925
66037
2,723,000
-648.00(-0.97%)
Mar 26, 2012
65818
66776
65818
66685
2,010,800
+872.00(+1.32%)
Mar 25, 2012
65831
66253
65576
65813
0
+0.00(+0.00%)
Mar 24, 2012
65831
66253
65576
65813
0
+0.00(+0.00%)
Mar 23, 2012
65831
66253
65576
65813
2,524,800
-15.00(-0.02%)
Mar 22, 2012
66860
66860
65534
65828
2,676,200
-1032.00(-1.54%)
Mar 21, 2012
67297
67436
66762
66860
1,981,000
-436.00(-0.65%)
Mar 20, 2012
67725
67725
66704
67296
2,071,400
-434.00(-0.64%)
Mar 19, 2012
67685
68159
67547
67730
2,143,600
+46.00(+0.07%)
Mar 18, 2012
67749
68153
67505
67684
0
+0.00(+0.00%)
Mar 17, 2012
67749
68153
67505
67684
0
+0.00(+0.00%)
Mar 16, 2012
67749
68153
67505
67684
2,408,600
-65.00(-0.10%)
Mar 15, 2012
68259
68259
67458
67749
2,295,200
-508.00(-0.74%)
Mar 14, 2012
68386
68970
67797
68257
2,732,800
-137.00(-0.20%)
Mar 13, 2012
66386
68420
66386
68394
3,165,200
+2009.00(+3.03%)
Mar 12, 2012
66687
66687
65965
66385
2,149,800
-319.00(-0.48%)
Mar 11, 2012
66908
67419
66679
66704
0
+0.00(+0.00%)
Mar 10, 2012
66908
67419
66679
66704
2,253,600
-204.00(-0.30%)
Mar 09, 2012
66032
67272
66032
66908
2,890,800
+891.00(+1.35%)
Mar 08, 2012
65123
66053
65123
66017
2,683,400
+903.00(+1.39%)
Mar 07, 2012
66962
66962
64892
65114
2,742,600
-1850.00(-2.76%)
Mar 06, 2012
67782
67782
66756
66964
2,315,800
+0.00(+0.00%)
Mar 05, 2012
67782
67782
66756
66964
0
-818.00(-1.21%)
Mar 04, 2012
66810
67791
66810
67782
0
+0.00(+0.00%)
Mar 03, 2012
66810
67791
66810
67782
2,557,000
+972.00(+1.45%)
Mar 02, 2012
65812
66931
65812
66810
2,328,800
+998.00(+1.52%)
Mar 01, 2012
65970
66662
65533
65812
3,345,400
-147.00(-0.22%)
Feb 29, 2012
65245
66152
65240
65959
2,717,000
+718.00(+1.10%)
Feb 28, 2012
65938
65954
65068
65241
2,226,000
-0.50(-0.00%)
Feb 27, 2012
65938
65954
65068
65242
0
-701.50(-1.06%)
Feb 26, 2012
65820
66335
65820
65943
0
+0.00(+0.00%)
Feb 25, 2012
65820
66335
65820
65943
2,119,800
+123.00(+0.19%)
Feb 24, 2012
66084
66329
65590
65820
2,322,800
-273.00(-0.41%)
Feb 23, 2012
66205
66291
65851
66093
1,791,400
+0.20(+0.00%)
Feb 22, 2012
66205
66291
65851
66093
0
-110.70(-0.17%)
Feb 21, 2012
66158
66562
65823
66204
0
+0.00(+0.00%)
Feb 20, 2012
66158
66562
65823
66204
0
-0.50(-0.00%)
Feb 19, 2012
66158
66562
65823
66204
0
+0.00(+0.00%)
Feb 18, 2012
66158
66562
65823
66204
2,352,600
+62.00(+0.09%)
Feb 17, 2012
65364
66161
64798
66142
3,068,400
+774.00(+1.18%)
Feb 16, 2012
65041
66004
65041
65368
3,825,400
+329.00(+0.51%)
Feb 15, 2012
65699
65855
64826
65039
2,738,200
-653.00(-0.99%)
Feb 14, 2012
63999
65713
63999
65692
2,619,200
+1694.10(+2.65%)
Feb 13, 2012
63998
63998
63998
63998
0
-0.10(-0.00%)
Feb 12, 2012
65525
65525
63880
63998
0
+0.00(+0.00%)
Feb 11, 2012
65525
65525
63880
63998
3,501,400
-1532.00(-2.34%)
Feb 10, 2012
65831
66324
65189
65530
2,688,400
-301.00(-0.46%)
Feb 09, 2012
65918
66383
65647
65831
2,887,000
-86.00(-0.13%)
Feb 08, 2012
65213
65944
64801
65917
2,722,000
+693.00(+1.06%)
Feb 07, 2012
65217
65229
64743
65224
1,919,600
+0.30(+0.00%)
Feb 06, 2012
65217
65229
64743
65224
0
+6.70(+0.01%)
Feb 05, 2012
64589
65619
64137
65217
0
+0.00(+0.00%)
Feb 04, 2012
64589
65619
64137
65217
3,059,800
+624.00(+0.97%)
Feb 03, 2012
64569
64855
64224
64593
3,107,600
+26.00(+0.04%)
Feb 02, 2012
63085
64567
63085
64567
3,904,000
+1495.00(+2.37%)
Feb 01, 2012
62772
63394
62664
63072
3,437,800
+302.00(+0.48%)
Jan 31, 2012
62902
62902
61989
62770
2,197,600
+0.00(+0.00%)
Jan 30, 2012
62902
62902
61989
62770
0
-134.00(-0.21%)
Jan 29, 2012
62955
63263
62769
62904
0
+0.00(+0.00%)
Jan 28, 2012
62955
63263
62769
62904
2,218,200
-49.00(-0.08%)
Jan 27, 2012
62486
63805
62485
62953
3,174,000
-0.10(-0.00%)
Jan 26, 2012
62486
63805
62485
62953
0
+467.10(+0.75%)
Jan 25, 2012
62386
62536
61667
62486
2,731,000
+100.00(+0.16%)
Jan 24, 2012
62312
62693
61908
62386
2,376,000
-0.20(-0.00%)
Jan 23, 2012
62312
62693
61908
62386
0
+74.20(+0.12%)
Jan 22, 2012
61932
62312
61593
62312
0
+0.00(+0.00%)
Jan 21, 2012
61932
62312
61593
62312
2,246,400
+385.00(+0.62%)
Jan 20, 2012
61726
62181
61566
61927
2,843,400
+204.00(+0.33%)
Jan 19, 2012
60643
61723
60610
61723
2,757,800
+1077.00(+1.78%)
Jan 18, 2012
59961
60891
59961
60646
2,524,200
+690.00(+1.15%)
Jan 17, 2012
59146
59982
59146
59956
1,705,000
-0.50(-0.00%)
Jan 16, 2012
59146
59982
59146
59956
0
+809.50(+1.37%)
Jan 15, 2012
59918
59918
58874
59147
0
+0.00(+0.00%)
Jan 14, 2012
59918
59918
58874
59147
5,624,200
-774.00(-1.29%)
Jan 13, 2012
59966
60504
59586
59921
2,145,600
-41.00(-0.07%)
Jan 12, 2012
59799
60094
59423
59962
2,245,200
+156.00(+0.26%)
Jan 11, 2012
59090
60112
59090
59806
2,689,200
+723.00(+1.22%)
Jan 10, 2012
58601
59220
58599
59083
2,244,600
+0.10(+0.00%)
Jan 09, 2012
58601
59220
58599
59083
0
+482.90(+0.82%)
Jan 08, 2012
58565
59261
58355
58600
0
+0.00(+0.00%)
Jan 07, 2012
58565
59261
58355
58600
1,659,200
+54.00(+0.09%)
Jan 06, 2012
59354
59354
57963
58546
2,351,200
-819.00(-1.38%)
Jan 05, 2012
59263
59519
58558
59365
2,252,000
+100.00(+0.17%)
Jan 04, 2012
57836
59288
57836
59265
3,083,000
+1436.00(+2.48%)
Jan 03, 2012
56755
57993
56649
57829
2,614,600
+1074.90(+1.89%)
Jan 01, 2012
56534
56945
56313
56754
0
+0.00(+0.00%)
Dec 31, 2011
56534
56945
56313
56754
0
+0.10(+0.00%)
Dec 30, 2011
56534
56945
56313
56754
2,779,200
+220.00(+0.39%)
Dec 29, 2011
58006
58010
56447
56534
1,612,000
-1471.00(-2.54%)
Dec 28, 2011
57666
58111
57611
58005
1,616,600
+336.00(+0.58%)
Dec 27, 2011
57702
57856
57669
57669
0
-0.50(-0.00%)
Dec 26, 2011
57702
57856
57670
57670
0
-31.50(-0.05%)
Dec 25, 2011
57348
57792
57348
57701
0
+0.00(+0.00%)
Dec 24, 2011
57348
57792
57348
57701
1,767,200
+353.00(+0.62%)
Dec 23, 2011
56656
57459
56557
57348
2,289,000
+695.00(+1.23%)
Dec 22, 2011
56865
56865
56046
56653
2,264,400
-212.00(-0.37%)
Dec 21, 2011
55301
56865
55301
56865
3,233,000
+1567.00(+2.83%)
Dec 20, 2011
56100
56376
55298
55298
2,833,400
-0.30(-0.00%)
Dec 19, 2011
56100
56376
55298
55298
0
-798.70(-1.42%)
Dec 18, 2011
56334
56823
56087
56097
0
+0.00(+0.00%)
Dec 17, 2011
56334
56823
56087
56097
2,440,000
-234.00(-0.42%)
Dec 16, 2011
56647
57332
56232
56331
2,605,800
-316.00(-0.56%)
Dec 15, 2011
57495
57495
56647
56647
4,140,400
-848.00(-1.47%)
Dec 14, 2011
57355
58153
57333
57495
2,901,200
+148.00(+0.26%)
Dec 13, 2011
58235
58235
56839
57347
2,502,200
+0.10(+0.00%)
Dec 12, 2011
58235
58235
56839
57347
0
-889.10(-1.53%)
Dec 11, 2011
57455
58540
57455
58236
0
+0.00(+0.00%)
Dec 10, 2011
57455
58540
57455
58236
1,946,400
+781.00(+1.36%)
Dec 09, 2011
58664
59217
57260
57455
2,720,800
-1208.00(-2.06%)
Dec 08, 2011
59534
59535
58581
58663
2,171,800
-873.00(-1.47%)
Dec 07, 2011
58910
59576
58497
59536
2,178,000
+626.00(+1.06%)
Dec 06, 2011
57894
59245
57894
58910
2,535,200
-0.50(-0.00%)
Dec 05, 2011
57894
59245
57894
58910
0
+1024.50(+1.77%)
Dec 04, 2011
58147
58980
57618
57886
0
+0.00(+0.00%)
Dec 03, 2011
58147
58980
57618
57886
2,985,600
-257.00(-0.44%)
Dec 02, 2011
56876
58302
56876
58143
3,297,000
+1268.00(+2.23%)
Dec 01, 2011
55307
57592
55307
56875
4,893,000
+1575.00(+2.85%)
Nov 30, 2011
56028
56364
55300
55300
2,822,000
-717.00(-1.28%)
Nov 29, 2011
54899
56444
54899
56017
2,271,000
-0.40(-0.00%)
Nov 28, 2011
54899
56444
54899
56017
0
+1123.40(+2.05%)
Nov 27, 2011
55271
55610
54742
54894
0
+0.00(+0.00%)
Nov 26, 2011
55271
55610
54742
54894
1,815,000
-386.00(-0.70%)
Nov 25, 2011
54978
55519
54537
55280
1,410,200
+308.00(+0.56%)
Nov 24, 2011
55879
55879
54813
54972
2,429,400
-906.00(-1.62%)
Nov 23, 2011
56290
56570
55609
55878
2,681,600
-407.00(-0.72%)
Nov 22, 2011
56722
56722
55505
56285
2,894,800
+0.40(+0.00%)
Nov 21, 2011
56722
56722
55505
56285
0
-446.40(-0.79%)
Nov 20, 2011
56989
57477
56418
56731
0
+0.00(+0.00%)
Nov 19, 2011
56989
57477
56418
56731
2,297,200
-258.00(-0.45%)
Nov 18, 2011
58550
58555
56663
56989
3,054,600
-1571.00(-2.68%)
Nov 17, 2011
58256
58877
57784
58560
2,703,800
+0.00(+0.00%)
Nov 16, 2011
58256
58877
57784
58560
0
+302.00(+0.52%)
Nov 15, 2011
58539
58717
58013
58258
1,791,000
-0.20(-0.00%)
Nov 14, 2011
58539
58717
58013
58258
0
-288.80(-0.49%)
Nov 13, 2011
57325
58747
57325
58547
0
+0.00(+0.00%)
Nov 12, 2011
57325
58747
57325
58547
2,136,400
+1225.00(+2.14%)
Nov 11, 2011
57561
58314
57294
57322
1,959,000
-228.00(-0.40%)
Nov 10, 2011
59011
59011
57201
57550
2,623,000
-1476.00(-2.50%)
Nov 09, 2011
59205
59616
58505
59026
1,934,000
-173.00(-0.29%)
Nov 08, 2011
58670
59440
58645
59199
1,869,400
+0.20(+0.00%)
Nov 07, 2011
58670
59440
58645
59199
0
+528.80(+0.90%)
Nov 06, 2011
58186
58804
57547
58670
0
+0.00(+0.00%)
Nov 04, 2011
58186
58804
57547
58670
1,946,600
+474.00(+0.81%)
Nov 03, 2011
57327
58481
57327
58196
2,445,800
+873.20(+1.52%)
Nov 02, 2011
58300
58300
56099
57323
0
-0.20(-0.00%)
Nov 01, 2011
58300
58300
56099
57323
2,827,600
-1015.00(-1.74%)
Oct 31, 2011
59513
59513
58094
58338
2,258,000
-1175.00(-1.97%)
Oct 30, 2011
59270
59668
58760
59513
0
+0.00(+0.00%)
Oct 29, 2011
59270
59668
58760
59513
0
+0.00(+0.00%)
Oct 28, 2011
59270
59668
58760
59513
2,388,000
+243.00(+0.41%)
Oct 27, 2011
57146
59901
57146
59270
3,665,800
+2126.00(+3.72%)
Oct 26, 2011
56306
57334
56249
57144
2,172,400
+858.00(+1.52%)
Oct 25, 2011
56885
56885
55770
56286
2,262,800
-606.00(-1.07%)
Oct 24, 2011
55259
57226
55259
56892
2,656,000
+1637.00(+2.96%)
Oct 23, 2011
54014
55504
54014
55255
0
+0.00(+0.00%)
Oct 22, 2011
54014
55504
54014
55255
0
+0.00(+0.00%)
Oct 21, 2011
54014
55504
54014
55255
2,151,200
+1245.00(+2.31%)
Oct 20, 2011
54953
54953
53610
54010
2,282,800
-956.00(-1.74%)
Oct 19, 2011
55037
55244
54483
54966
2,430,800
-66.00(-0.12%)
Oct 18, 2011
53915
55225
53188
55032
2,540,000
+1121.00(+2.08%)
Oct 17, 2011
55021
55021
53536
53911
2,366,200
-1119.00(-2.03%)
Oct 16, 2011
54603
55179
54447
55030
0
+0.00(+0.00%)
Oct 15, 2011
54603
55179
54447
55030
0
+0.00(+0.00%)
Oct 14, 2011
54603
55179
54447
55030
2,323,200
+429.00(+0.79%)
Oct 13, 2011
53836
54751
53308
54601
3,574,200
+762.50(+1.42%)
Oct 12, 2011
53271
54113
52820
53838
0
+0.50(+0.00%)
Oct 11, 2011
53271
54113
52820
53838
2,845,400
+565.00(+1.06%)
Oct 10, 2011
51244
53294
51244
53273
2,180,600
+2029.00(+3.96%)
Oct 09, 2011
52290
52891
50902
51244
0
+0.00(+0.00%)
Oct 08, 2011
52290
52891
50902
51244
0
+0.00(+0.00%)
Oct 07, 2011
52290
52891
50902
51244
2,627,200
-1046.00(-2.00%)
Oct 06, 2011
51016
52729
51016
52290
3,145,600
+1276.00(+2.50%)
Oct 05, 2011
50683
51199
50209
51014
2,830,400
+328.00(+0.65%)
Oct 04, 2011
50790
50790
49433
50686
4,038,800
-106.00(-0.21%)
Oct 03, 2011
52319
52319
50792
50792
3,112,400
-1532.00(-2.93%)
Oct 01, 2011
53385
53385
51897
52324
0
+0.00(+0.00%)
Sep 30, 2011
53385
53385
51897
52324
3,072,600
-1061.00(-1.99%)
Sep 29, 2011
53276
54207
52849
53385
2,304,800
+115.00(+0.22%)
Sep 28, 2011
53921
54796
53258
53270
2,340,800
-650.00(-1.21%)
Sep 27, 2011
53751
54992
53751
53920
2,454,200
+172.00(+0.32%)
Sep 26, 2011
53243
53873
52399
53748
2,143,200
+518.00(+0.97%)
Sep 25, 2011
53273
53855
52754
53230
0
+0.00(+0.00%)
Sep 24, 2011
53273
53855
52754
53230
0
+0.00(+0.00%)
Sep 23, 2011
53273
53855
52754
53230
2,689,200
-50.00(-0.09%)
Sep 22, 2011
55981
55981
52706
53280
3,603,600
-2702.00(-4.83%)
Sep 21, 2011
56381
57600
55915
55982
2,777,000
-397.00(-0.70%)
Sep 20, 2011
57105
57620
56379
56379
2,677,000
-724.00(-1.27%)
Sep 19, 2011
57208
57208
56060
57103
2,328,200
-107.00(-0.19%)
Sep 18, 2011
56381
57210
56257
57210
0
+0.00(+0.00%)
Sep 17, 2011
56381
57210
56257
57210
0
+0.00(+0.00%)
Sep 16, 2011
56381
57210
56257
57210
1,970,000
+829.00(+1.47%)
Sep 15, 2011
56287
57161
56196
56381
2,136,800
+95.00(+0.17%)
Sep 14, 2011
55544
56776
55090
56286
2,836,200
+742.00(+1.34%)
Sep 13, 2011
55690
56336
55166
55544
2,099,400
-141.00(-0.25%)
Sep 12, 2011
55773
55792
54310
55685
2,376,200
-93.00(-0.17%)
Sep 11, 2011
57614
57614
55528
55778
0
+0.00(+0.00%)
Sep 10, 2011
57614
57614
55528
55778
0
+0.00(+0.00%)
Sep 09, 2011
57614
57614
55528
55778
2,481,800
-1846.00(-3.20%)
Sep 08, 2011
56609
58242
56609
57624
2,757,000
+1016.70(+1.80%)
Sep 07, 2011
54998
56676
54121
56607
0
+0.30(+0.00%)
Sep 06, 2011
54998
56676
54121
56607
2,846,800
+1609.00(+2.93%)
Sep 05, 2011
56521
56521
54818
54998
1,609,000
-1534.00(-2.71%)
Sep 04, 2011
58114
58114
56302
56532
0
+0.00(+0.00%)
Sep 03, 2011
58114
58114
56302
56532
0
+0.00(+0.00%)
Sep 02, 2011
58114
58114
56302
56532
3,147,400
-1586.00(-2.73%)
Sep 01, 2011
56498
58589
56498
58118
4,013,600
+1623.00(+2.87%)
Aug 31, 2011
55399
56495
55399
56495
2,940,000
+1110.00(+2.00%)
Aug 30, 2011
54861
55768
54425
55385
2,343,400
+524.00(+0.96%)
Aug 29, 2011
53356
55027
53356
54861
2,293,800
+1510.00(+2.83%)
Aug 28, 2011
52955
53598
51971
53351
0
+0.00(+0.00%)
Aug 27, 2011
52955
53598
51971
53351
0
+0.00(+0.00%)
Aug 26, 2011
52955
53598
51971
53351
2,223,000
+398.00(+0.75%)
Aug 25, 2011
53796
54155
52677
52953
2,381,200
-843.00(-1.57%)
Aug 24, 2011
53787
54279
52993
53796
2,492,200
+9.00(+0.02%)
Aug 23, 2011
52440
53787
51853
53787
2,679,000
+1347.00(+2.57%)
Aug 22, 2011
52472
53552
52397
52440
2,140,800
-8.00(-0.02%)
Aug 21, 2011
53135
53601
52336
52448
0
+0.00(+0.00%)
Aug 19, 2011
53135
53601
52336
52448
2,577,200
-686.00(-1.29%)
Aug 18, 2011
55037
55037
52246
53134
3,120,400
-1939.00(-3.52%)
Aug 17, 2011
54324
55073
53828
55073
3,160,600
+749.00(+1.38%)
Aug 16, 2011
54651
54651
53539
54324
2,464,600
-328.00(-0.60%)
Aug 15, 2011
53478
54968
53474
54652
2,540,600
+1179.00(+2.20%)
Aug 14, 2011
53344
53643
52650
53473
0
+0.00(+0.00%)
Aug 13, 2011
53344
53643
52650
53473
0
+0.00(+0.00%)
Aug 12, 2011
53344
53643
52650
53473
3,269,800
+130.00(+0.24%)
Aug 11, 2011
51398
53724
51398
53343
4,066,000
+1948.00(+3.79%)
Aug 10, 2011
51151
52164
49947
51395
4,358,800
+244.00(+0.48%)
Aug 09, 2011
48671
51151
48666
51151
5,268,200
+2483.00(+5.10%)
Aug 08, 2011
52938
52938
47793
48668
4,894,600
-4281.00(-8.09%)
Aug 07, 2011
52811
53866
51153
52949
0
+0.00(+0.00%)
Aug 06, 2011
52811
53866
51153
52949
0
+0.00(+0.00%)
Aug 05, 2011
52811
53866
51153
52949
4,320,600
+138.00(+0.26%)
Aug 04, 2011
55999
55999
52629
52811
4,455,400
-3206.00(-5.72%)
Aug 03, 2011
57318
57352
55249
56017
3,491,800
-1294.00(-2.26%)
Aug 02, 2011
58526
58673
57259
57311
2,696,200
-1225.00(-2.09%)
Aug 01, 2011
58823
59542
58168
58536
2,109,400
-287.00(-0.49%)
Jul 31, 2011
58703
58952
58009
58823
0
+0.00(+0.00%)
Jul 30, 2011
58703
58952
58009
58823
0
+0.00(+0.00%)
Jul 29, 2011
58703
58952
58009
58823
2,366,400
+115.00(+0.20%)
Jul 28, 2011
58297
59167
58290
58708
2,234,000
+420.00(+0.72%)
Jul 27, 2011
59336
59336
58169
58288
2,619,000
-1052.00(-1.77%)
Jul 26, 2011
59972
60204
59261
59340
2,174,800
-631.00(-1.05%)
Jul 25, 2011
60264
60285
59640
59971
1,772,400
-299.00(-0.50%)
Jul 24, 2011
60263
60696
60077
60270
0
+0.00(+0.00%)
Jul 23, 2011
60263
60696
60077
60270
0
+0.00(+0.00%)
Jul 22, 2011
60263
60696
60077
60270
1,809,600
+7.00(+0.01%)
Jul 21, 2011
59120
60441
59120
60263
2,159,600
+1143.00(+1.93%)
Jul 20, 2011
59094
59552
59045
59120
1,946,000
+38.00(+0.06%)
Jul 19, 2011
58838
59394
58677
59082
1,888,000
+244.00(+0.41%)
Jul 18, 2011
59479
59479
58631
58838
1,956,400
-640.00(-1.08%)
Jul 17, 2011
59679
60104
59180
59478
0
+0.00(+0.00%)
Jul 16, 2011
59679
60104
59180
59478
0
+0.00(+0.00%)
Jul 15, 2011
59679
60104
59180
59478
1,960,200
-201.00(-0.34%)
Jul 14, 2011
60673
60685
59452
59679
2,363,400
-991.00(-1.63%)
Jul 13, 2011
59718
60847
59718
60670
2,284,200
+965.00(+1.62%)
Jul 12, 2011
60220
60516
59705
59705
1,946,200
-519.00(-0.86%)
Jul 11, 2011
61502
61502
60098
60224
1,773,200
-1289.00(-2.10%)
Jul 10, 2011
62207
62207
61366
61513
0
+0.00(+0.00%)
Jul 09, 2011
62207
62207
61366
61513
0
+0.00(+0.00%)
Jul 08, 2011
62207
62207
61366
61513
1,670,600
-694.00(-1.12%)
Jul 07, 2011
62573
63206
62207
62207
1,865,000
-358.00(-0.57%)
Jul 06, 2011
63039
63039
62391
62565
1,612,600
-474.00(-0.75%)
Jul 05, 2011
63886
63886
63030
63039
1,937,800
-852.00(-1.33%)
Jul 04, 2011
63397
63891
63314
63891
1,000,400
+497.00(+0.78%)
Jul 03, 2011
62404
63455
62148
63394
0
+0.00(+0.00%)
Jul 02, 2011
62404
63455
62148
63394
0
+0.00(+0.00%)
Jul 01, 2011
62404
63455
62148
63394
2,376,200
+990.00(+1.59%)
Jun 30, 2011
62337
62574
61959
62404
1,814,000
+70.00(+0.11%)
Jun 29, 2011
62303
62625
62033
62334
1,873,400
+31.00(+0.05%)
Jun 28, 2011
61216
62309
61216
62303
1,796,400
+1086.00(+1.77%)
Jun 27, 2011
61017
61456
60772
61217
1,634,000
+200.00(+0.33%)
Jun 26, 2011
61192
61459
60921
61017
0
+0.00(+0.00%)
Jun 25, 2011
61192
61459
60921
61017
0
+0.00(+0.00%)
Jun 24, 2011
61192
61459
60921
61017
1,449,000
-177.10(-0.29%)
Jun 23, 2011
61420
61859
61194
61194
0
+0.10(+0.00%)
Jun 22, 2011
61420
61859
61194
61194
1,863,400
-230.00(-0.37%)
Jun 21, 2011
61188
61543
61179
61424
1,696,600
+256.00(+0.42%)
Jun 20, 2011
61059
61571
60784
61168
2,019,800
+108.00(+0.18%)
Jun 19, 2011
60883
61268
60566
61060
0
+0.00(+0.00%)
Jun 18, 2011
60883
61268
60566
61060
0
+0.00(+0.00%)
Jun 17, 2011
60883
61268
60566
61060
1,974,600
+179.00(+0.29%)
Jun 16, 2011
61602
62040
60489
60881
1,991,000
-723.00(-1.17%)
Jun 15, 2011
62198
62198
61448
61604
2,668,000
-601.00(-0.97%)
Jun 14, 2011
62023
62697
62023
62205
1,762,400
+182.00(+0.29%)
Jun 13, 2011
62701
62968
62022
62023
1,397,200
-674.20(-1.08%)
Jun 12, 2011
63470
63478
62495
62697
0
+0.00(+0.00%)
Jun 11, 2011
63470
63478
62495
62697
0
+0.20(+0.00%)
Jun 10, 2011
63470
63478
62495
62697
1,688,200
-772.00(-1.22%)
Jun 09, 2011
63037
63773
62872
63469
1,946,800
+436.00(+0.69%)
Jun 08, 2011
63204
63354
62709
63033
1,805,800
-185.00(-0.29%)
Jun 07, 2011
63072
63784
63072
63218
2,089,600
+150.00(+0.24%)
Jun 06, 2011
64341
64512
62960
63068
1,822,400
-1272.50(-1.98%)
Jun 05, 2011
64216
64979
63628
64340
0
+0.00(+0.00%)
Jun 04, 2011
64216
64979
63628
64340
0
-0.50(-0.00%)
Jun 03, 2011
64216
64979
63628
64341
2,155,800
+123.00(+0.19%)
Jun 02, 2011
63411
64218
63277
64218
2,135,600
+807.00(+1.27%)
Jun 01, 2011
64616
64674
63401
63411
2,158,200
-1209.00(-1.87%)
May 31, 2011
63961
64620
63932
64620
2,428,400
+666.00(+1.04%)
May 30, 2011
64295
64460
63915
63954
629,000
-341.00(-0.53%)
May 27, 2011
64101
64548
64092
64295
1,672,000
+196.00(+0.31%)
May 26, 2011
63389
64121
63232
64099
2,397,000
+711.00(+1.12%)
May 25, 2011
63329
63857
63025
63388
1,918,600
+51.00(+0.08%)
May 24, 2011
62350
63415
62350
63337
2,006,400
+992.00(+1.59%)
May 23, 2011
62597
62597
61659
62345
1,767,600
-251.50(-0.40%)
May 22, 2011
62370
63043
62086
62596
0
-0.50(-0.00%)
May 21, 2011
62370
63043
62086
62597
0
+0.00(+0.00%)
May 20, 2011
62370
63043
62086
62597
2,087,000
+230.00(+0.37%)
May 19, 2011
62844
63607
62225
62367
2,291,200
-474.00(-0.75%)
May 18, 2011
63675
64015
62830
62841
2,488,000
-832.00(-1.31%)
May 17, 2011
62830
63680
62414
63673
2,210,800
+843.00(+1.34%)
May 16, 2011
63233
63829
62676
62830
2,459,600
-405.30(-0.64%)
May 15, 2011
64003
64165
63063
63235
0
+0.00(+0.00%)
May 14, 2011
64003
64165
63063
63235
0
+0.30(+0.00%)
May 13, 2011
64003
64165
63063
63235
2,667,400
-768.00(-1.20%)
May 12, 2011
63772
64329
63125
64003
2,486,800
+227.00(+0.36%)
May 11, 2011
64877
64877
63622
63776
2,458,400
-1101.00(-1.70%)
May 10, 2011
64622
65143
64619
64877
1,982,600
+255.00(+0.39%)
May 09, 2011
64416
64782
64150
64622
1,880,800
+204.70(+0.32%)
May 08, 2011
63422
64704
63422
64417
0
+0.30(+0.00%)
May 07, 2011
63422
64704
63422
64417
0
+0.00(+0.00%)
May 06, 2011
63422
64704
63422
64417
2,690,000
+1010.00(+1.59%)
May 05, 2011
63609
64268
62973
63407
2,806,000
-209.00(-0.33%)
May 04, 2011
64320
64807
63548
63616
2,490,000
-702.00(-1.09%)
May 03, 2011
65458
65468
64244
64318
2,235,400
-1145.00(-1.75%)
May 02, 2011
66119
66500
65346
65463
2,306,800
-670.00(-1.01%)
Apr 29, 2011
65664
66294
65461
66133
2,645,000
+460.00(+0.70%)
Apr 28, 2011
66249
66249
65105
65673
3,090,000
-591.00(-0.89%)
Apr 27, 2011
67143
67228
65885
66264
2,151,200
-880.00(-1.31%)
Apr 26, 2011
66972
67413
66722
67144
1,726,600
+172.00(+0.26%)
Apr 25, 2011
67058
67124
66552
66972
1,385,800
-86.00(-0.13%)
Apr 24, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 23, 2011
66165
67058
0
+0.00(+0.00%)
Apr 22, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 21, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 20, 2011
66165
67077
66165
67058
2,397,400
+900.00(+1.36%)
Apr 19, 2011
65417
66257
65417
66158
2,214,400
+743.00(+1.14%)
Apr 18, 2011
66689
66706
65158
65415
3,060,400
-1269.20(-1.90%)
Apr 17, 2011
66282
66765
65832
66684
0
+0.20(+0.00%)
Apr 16, 2011
66281
66765
65832
66684
0
+0.00(+0.00%)
Apr 15, 2011
66281
66765
65832
66684
2,145,800
+405.00(+0.61%)
Apr 14, 2011
66483
67042
66090
66279
2,259,000
-207.00(-0.31%)
Apr 13, 2011
66909
67411
66251
66486
2,515,200
-410.00(-0.61%)
Apr 12, 2011
68153
68153
66721
66896
2,525,800
-1268.00(-1.86%)
Apr 11, 2011
68719
69177
68029
68164
2,173,800
-554.00(-0.81%)
Apr 10, 2011
68718
68718
68718
0
+1637.10(+2.44%)
Apr 09, 2011
67665
67773
67024
67081
0
-1637.10(-2.38%)
Apr 08, 2011
69180
69430
68472
68718
2,111,400
-458.00(-0.66%)
Apr 07, 2011
69040
69334
68695
69176
0
+139.00(+0.20%)
Apr 06, 2011
69841
70108
68954
69037
0
-801.00(-1.15%)
Apr 05, 2011
69704
70047
69465
69838
0
+134.00(+0.19%)
Apr 04, 2011
69270
69787
69270
69704
1,200
+2623.10(+3.91%)
Apr 03, 2011
67665
67773
67024
67081
0
+0.00(+0.00%)
Apr 02, 2011
67665
67773
67024
67081
0
-2187.10(-3.16%)
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.