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
Ultra S&P500 2X ETF
(NY:
SSO
)
77.67
+1.34 (+1.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2009
2.307
2.395
2.279
2.302
658,469,440
+0.04(+1.80%)
Mar 30, 2009
2.321
2.325
2.216
2.261
844,200,832
-0.26(-10.35%)
Mar 26, 2009
2.473
2.534
2.427
2.522
950,081,728
+0.11(+4.44%)
Mar 25, 2009
2.414
2.501
2.287
2.415
1,113,110,912
+0.04(+1.67%)
Mar 24, 2009
2.417
2.483
2.372
2.375
757,643,008
-0.11(-4.32%)
Mar 23, 2009
2.346
2.483
2.339
2.483
873,940,672
+0.31(+14.29%)
Mar 20, 2009
2.291
2.297
2.162
2.172
718,688,704
-0.12(-5.34%)
Mar 19, 2009
2.391
2.392
2.254
2.295
802,811,264
-0.03(-1.11%)
Mar 18, 2009
2.205
2.385
2.164
2.321
1,128,748,672
+0.09(+4.19%)
Mar 17, 2009
2.109
2.232
2.077
2.227
680,743,936
+0.13(+6.00%)
Mar 16, 2009
2.158
2.216
2.094
2.101
770,841,472
-0.01(-0.39%)
Mar 13, 2009
2.107
2.128
2.036
2.109
0
+0.03(+1.63%)
Mar 12, 2009
1.926
2.092
1.891
2.076
965,273,344
+0.15(+8.01%)
Mar 11, 2009
1.947
1.987
1.887
1.922
951,071,936
+0.02(+0.98%)
Mar 10, 2009
1.771
1.911
1.764
1.903
1,050,189,824
+0.21(+12.17%)
Mar 09, 2009
1.694
1.798
1.680
1.696
1,118,583,936
-0.04(-2.15%)
Mar 06, 2009
1.768
1.820
1.652
1.734
0
-0.00(-0.27%)
Mar 05, 2009
1.807
1.846
1.730
1.738
1,079,852,032
-0.15(-7.97%)
Mar 04, 2009
1.869
1.951
1.825
1.889
1,163,982,080
+0.04(+2.09%)
Mar 02, 2009
1.941
1.964
1.835
1.850
1,124,731,136
-0.17(-8.39%)
Feb 27, 2009
2.022
2.109
2.011
2.020
0
-0.10(-4.93%)
Feb 26, 2009
2.239
2.269
2.108
2.125
887,349,760
-0.06(-2.62%)
Feb 25, 2009
2.202
2.273
2.114
2.182
1,036,734,336
-0.04(-1.79%)
Feb 24, 2009
2.098
2.245
2.073
2.221
897,588,032
+0.16(+7.57%)
Feb 23, 2009
2.269
2.270
2.062
2.065
1,061,859,584
-0.16(-6.99%)
Feb 20, 2009
2.183
2.277
2.129
2.220
1,083,014,912
-0.05(-2.21%)
Feb 19, 2009
2.366
2.384
2.256
2.270
711,447,232
-0.05(-1.96%)
Feb 18, 2009
2.364
2.372
2.275
2.316
719,699,456
-0.01(-0.60%)
Feb 17, 2009
2.388
2.415
2.328
2.330
853,396,416
-0.22(-8.56%)
Feb 13, 2009
2.596
2.639
2.548
2.548
648,260,032
-0.07(-2.54%)
Feb 12, 2009
2.513
2.615
2.445
2.615
900,285,952
+0.00(+0.18%)
Feb 11, 2009
2.594
2.630
2.529
2.610
627,847,488
+0.04(+1.50%)
Feb 10, 2009
2.780
2.828
2.531
2.571
1,206,693,504
-0.26(-9.15%)
Feb 09, 2009
2.821
2.874
2.783
2.830
476,645,088
+0.01(+0.41%)
Feb 06, 2009
2.689
2.844
2.680
2.819
635,476,864
+0.15(+5.69%)
Feb 05, 2009
2.555
2.715
2.521
2.667
672,646,912
+0.07(+2.60%)
Feb 04, 2009
2.657
2.722
2.578
2.599
634,736,576
-0.02(-0.93%)
Feb 03, 2009
2.583
2.659
2.529
2.624
597,397,312
+0.07(+2.74%)
Feb 02, 2009
2.486
2.587
2.472
2.554
544,047,552
-0.01(-0.23%)
Jan 30, 2009
2.704
2.721
2.528
2.560
0
-0.12(-4.48%)
Jan 29, 2009
2.777
2.792
2.668
2.680
608,268,160
-0.17(-6.13%)
Jan 28, 2009
2.793
2.893
2.777
2.855
743,049,152
+0.18(+6.76%)
Jan 27, 2009
2.654
2.717
2.619
2.674
593,028,288
+0.06(+2.18%)
Jan 26, 2009
2.620
2.731
2.571
2.617
645,762,240
+0.03(+0.99%)
Jan 23, 2009
2.454
2.645
2.433
2.591
820,116,480
+0.02(+0.86%)
Jan 22, 2009
2.546
2.648
2.469
2.569
775,160,384
-0.08(-2.91%)
Jan 21, 2009
2.524
2.659
2.434
2.646
651,113,664
+0.21(+8.52%)
Jan 20, 2009
2.676
2.689
2.433
2.438
808,116,864
-0.29(-10.49%)
Jan 16, 2009
2.784
2.787
2.603
2.724
724,308,736
+0.04(+1.30%)
Jan 15, 2009
2.672
2.742
2.518
2.689
952,371,392
+0.01(+0.22%)
Jan 14, 2009
2.767
2.780
2.644
2.683
810,168,128
-0.18(-6.24%)
Jan 13, 2009
2.841
2.911
2.808
2.862
559,398,848
+0.00(+0.08%)
Jan 12, 2009
2.984
2.988
2.823
2.860
476,389,408
-0.14(-4.52%)
Jan 09, 2009
3.148
3.156
2.983
2.995
538,258,368
-0.14(-4.47%)
Jan 08, 2009
3.072
3.135
3.044
3.135
454,464,352
+0.02(+0.67%)
Jan 07, 2009
3.204
3.224
3.078
3.114
497,403,008
-0.19(-5.72%)
Jan 06, 2009
3.320
3.375
3.255
3.303
602,794,304
+0.05(+1.62%)
Jan 05, 2009
3.243
3.323
3.194
3.250
530,559,840
-0.00(-0.11%)
Jan 02, 2009
3.099
3.295
3.061
3.254
435,219,168
+0.19(+6.17%)
Jan 01, 2009
3.007
3.130
2.991
3.065
0
+0.00(+0.00%)
Dec 31, 2008
3.007
3.130
2.991
3.065
412,234,240
+0.08(+2.70%)
Dec 30, 2008
2.903
3.000
2.878
2.984
317,572,704
+0.12(+4.03%)
Dec 29, 2008
2.890
2.895
2.781
2.869
263,229,584
-0.01(-0.32%)
Dec 26, 2008
2.892
2.897
2.844
2.878
118,259,864
+0.03(+1.11%)
Dec 24, 2008
2.846
2.863
2.809
2.847
116,881,496
+0.03(+0.95%)
Dec 23, 2008
2.909
2.934
2.800
2.820
400,940,160
-0.06(-1.96%)
Dec 22, 2008
2.993
3.001
2.783
2.876
501,453,024
-0.10(-3.21%)
Dec 19, 2008
3.025
3.112
2.958
2.972
628,194,496
-0.02(-0.70%)
Dec 18, 2008
3.138
3.159
2.919
2.993
753,787,776
-0.12(-3.72%)
Dec 17, 2008
3.101
3.213
3.051
3.108
703,983,488
-0.06(-1.80%)
Dec 16, 2008
2.935
3.177
2.930
3.165
827,586,304
+0.29(+9.92%)
Dec 15, 2008
2.988
2.993
2.801
2.879
572,822,912
-0.07(-2.30%)
Dec 12, 2008
2.753
2.980
2.732
2.947
899,946,624
+0.03(+1.04%)
Dec 11, 2008
3.026
3.123
2.876
2.917
740,905,216
-0.16(-5.16%)
Dec 10, 2008
3.078
3.145
2.988
3.075
808,667,904
+0.06(+1.93%)
Dec 09, 2008
3.080
3.204
2.986
3.017
804,377,408
-0.12(-3.69%)
Dec 08, 2008
3.086
3.218
3.050
3.133
1,032,916,096
+0.21(+7.06%)
Dec 05, 2008
2.648
2.949
2.557
2.926
1,132,311,296
+0.19(+7.09%)
Dec 04, 2008
2.801
2.938
2.648
2.732
967,150,336
-0.16(-5.68%)
Dec 03, 2008
2.693
2.914
2.617
2.897
1,285,724,032
+0.15(+5.44%)
Dec 02, 2008
2.645
2.765
2.564
2.748
977,014,144
+0.18(+7.05%)
Dec 01, 2008
2.931
2.932
2.552
2.567
821,743,040
-0.54(-17.29%)
Nov 28, 2008
3.012
3.107
3.004
3.103
214,465,248
+0.07(+2.27%)
Nov 26, 2008
2.734
3.047
2.723
3.035
785,718,080
+0.19(+6.73%)
Nov 25, 2008
2.918
2.932
2.695
2.843
937,501,760
+0.08(+3.04%)
Nov 24, 2008
2.582
2.897
2.538
2.759
1,159,554,432
+0.28(+11.50%)
Nov 21, 2008
2.318
2.491
2.136
2.475
1,556,798,464
+0.26(+11.57%)
Nov 20, 2008
2.498
2.650
2.100
2.218
1,568,733,696
-0.37(-14.29%)
Nov 19, 2008
2.882
2.948
2.552
2.588
1,040,449,600
-0.29(-9.95%)
Nov 18, 2008
2.840
2.960
2.689
2.874
1,048,205,120
+0.02(+0.74%)
Nov 17, 2008
2.925
3.071
2.835
2.853
769,685,376
-0.11(-3.85%)
Nov 14, 2008
3.136
3.325
2.967
2.967
1,158,393,472
-0.31(-9.50%)
Nov 13, 2008
2.927
3.289
2.651
3.278
1,385,026,432
+0.38(+13.12%)
Nov 12, 2008
3.079
3.130
2.868
2.898
890,383,296
-0.31(-9.64%)
Nov 11, 2008
3.259
3.352
3.106
3.207
750,148,544
-0.10(-3.07%)
Nov 10, 2008
3.584
3.610
3.268
3.309
549,090,880
-0.14(-4.19%)
Nov 07, 2008
3.325
3.453
3.271
3.453
686,783,232
+0.17(+5.34%)
Nov 06, 2008
3.544
3.616
3.215
3.278
935,086,592
-0.35(-9.53%)
Nov 05, 2008
3.907
4.003
3.588
3.624
700,100,608
-0.37(-9.31%)
Nov 04, 2008
3.913
4.048
3.849
3.996
508,519,648
+0.21(+5.45%)
Nov 03, 2008
3.736
3.812
3.676
3.789
307,845,056
+0.05(+1.37%)
Oct 31, 2008
3.606
3.876
3.565
3.738
597,373,696
+0.14(+3.89%)
Oct 30, 2008
3.667
3.718
3.452
3.598
731,474,304
+0.16(+4.68%)
Oct 29, 2008
3.500
3.768
3.389
3.437
999,900,352
-0.09(-2.45%)
Oct 28, 2008
3.085
3.536
2.884
3.523
958,031,616
+0.64(+22.12%)
Oct 27, 2008
2.993
3.234
2.885
2.885
707,604,800
-0.21(-6.68%)
Oct 24, 2008
2.832
3.273
2.813
3.092
863,326,848
-0.24(-7.21%)
Oct 23, 2008
3.310
3.458
2.980
3.332
976,589,440
+0.00(+0.11%)
Oct 22, 2008
3.541
3.571
3.099
3.329
686,122,432
-0.37(-10.00%)
Oct 21, 2008
3.821
3.966
3.698
3.698
562,068,160
-0.22(-5.71%)
Oct 20, 2008
3.714
3.942
3.604
3.922
498,650,304
+0.32(+8.80%)
Oct 17, 2008
3.456
3.966
3.435
3.605
772,247,872
-0.00(-0.06%)
Oct 16, 2008
3.425
3.654
3.057
3.607
1,042,939,584
+0.22(+6.55%)
Oct 15, 2008
3.910
3.932
3.355
3.386
659,667,648
-0.70(-17.11%)
Oct 14, 2008
4.509
4.643
3.884
4.085
706,111,232
-0.06(-1.38%)
Oct 13, 2008
3.707
4.171
3.635
4.142
527,979,744
+0.76(+22.41%)
Oct 10, 2008
3.161
3.768
2.812
3.383
1,165,499,776
-0.08(-2.36%)
Oct 09, 2008
4.187
4.282
3.449
3.465
618,866,240
-0.57(-14.04%)
Oct 08, 2008
4.016
4.404
3.949
4.031
748,123,840
-0.19(-4.43%)
Oct 07, 2008
4.845
4.886
4.194
4.218
513,828,608
-0.45(-9.74%)
Oct 06, 2008
4.855
4.902
4.267
4.673
615,884,928
-0.46(-8.92%)
Oct 03, 2008
5.410
5.670
5.068
5.130
421,601,152
-0.18(-3.45%)
Oct 02, 2008
5.599
5.622
5.235
5.313
269,068,000
-0.45(-7.78%)
Oct 01, 2008
5.626
5.790
5.518
5.761
199,182,880
+0.04(+0.78%)
Sep 30, 2008
5.521
5.781
5.433
5.717
186,848,224
+0.33(+6.06%)
Sep 29, 2008
6.097
6.115
5.234
5.390
393,276,704
-0.90(-14.35%)
Sep 26, 2008
6.070
6.332
6.025
6.293
0
+0.03(+0.52%)
Sep 25, 2008
6.143
6.381
6.096
6.260
236,324,720
+0.20(+3.29%)
Sep 24, 2008
6.127
6.155
5.962
6.061
247,688,720
+0.01(+0.19%)
Sep 23, 2008
6.314
6.431
6.045
6.049
264,528,272
-0.31(-4.83%)
Sep 22, 2008
6.672
6.694
6.252
6.356
151,127,664
-0.32(-4.82%)
Sep 19, 2008
6.864
7.000
6.592
6.678
0
+0.43(+6.95%)
Sep 18, 2008
5.969
6.322
5.542
6.244
356,454,400
+0.41(+7.04%)
Sep 17, 2008
6.143
6.228
5.775
5.833
360,963,104
-0.59(-9.17%)
Sep 16, 2008
5.885
6.423
5.885
6.423
270,245,984
+0.23(+3.77%)
Sep 15, 2008
6.382
6.650
6.189
6.189
215,653,008
-0.65(-9.56%)
Sep 12, 2008
6.654
6.854
6.601
6.844
128,511,336
+0.06(+0.91%)
Sep 11, 2008
6.423
6.802
6.367
6.782
126,079,200
+0.19(+2.85%)
Sep 10, 2008
6.608
6.715
6.474
6.594
113,742,888
+0.06(+0.93%)
Sep 09, 2008
6.970
6.998
6.503
6.533
129,419,128
-0.43(-6.20%)
Sep 08, 2008
7.068
7.091
6.754
6.965
154,194,592
+0.27(+4.10%)
Sep 05, 2008
6.570
6.741
6.437
6.691
0
+0.04(+0.60%)
Sep 04, 2008
6.971
7.000
6.640
6.651
155,323,504
-0.42(-6.00%)
Sep 03, 2008
7.070
7.140
6.967
7.076
92,559,040
-0.02(-0.23%)
Sep 02, 2008
7.327
7.391
7.035
7.092
109,059,464
-0.07(-1.03%)
Aug 29, 2008
7.273
7.324
7.144
7.166
52,406,692
-0.16(-2.23%)
Aug 28, 2008
7.222
7.345
7.212
7.329
56,709,664
+0.17(+2.41%)
Aug 27, 2008
7.041
7.182
7.013
7.156
61,097,080
+0.13(+1.79%)
Aug 26, 2008
6.987
7.079
6.937
7.030
65,285,304
+0.05(+0.72%)
Aug 25, 2008
7.187
7.196
6.956
6.980
64,635,240
-0.27(-3.78%)
Aug 22, 2008
7.174
7.280
7.161
7.254
55,908,056
+0.16(+2.32%)
Aug 21, 2008
6.960
7.146
6.945
7.090
55,017,196
+0.03(+0.38%)
Aug 20, 2008
7.027
7.093
6.916
7.063
84,083,960
+0.06(+0.85%)
Aug 19, 2008
7.037
7.070
6.942
7.004
77,557,016
-0.14(-2.02%)
Aug 18, 2008
7.331
7.386
7.067
7.148
79,474,472
-0.20(-2.73%)
Aug 15, 2008
7.326
7.384
7.252
7.349
0
+0.07(+0.90%)
Aug 14, 2008
7.089
7.362
7.081
7.284
86,647,568
+0.09(+1.30%)
Aug 13, 2008
7.194
7.294
7.076
7.190
83,611,552
-0.07(-0.92%)
Aug 12, 2008
7.366
7.373
7.189
7.257
64,413,276
-0.16(-2.12%)
Aug 11, 2008
7.284
7.505
7.251
7.414
74,348,312
+0.14(+1.91%)
Aug 08, 2008
6.960
7.329
6.942
7.275
76,677,808
+0.27(+3.85%)
Aug 07, 2008
7.113
7.170
6.958
7.006
53,960,628
-0.23(-3.15%)
Aug 06, 2008
7.124
7.266
7.084
7.233
62,750,664
+0.06(+0.90%)
Aug 05, 2008
6.914
7.194
6.897
7.169
59,922,944
+0.36(+5.33%)
Aug 04, 2008
6.915
6.925
6.773
6.806
67,341,984
-0.12(-1.75%)
Aug 01, 2008
7.033
7.053
6.837
6.928
74,986,336
-0.07(-1.03%)
Jul 31, 2008
7.069
7.198
6.979
7.000
72,577,064
-0.19(-2.68%)
Jul 30, 2008
7.030
7.193
6.970
7.193
80,492,880
+0.25(+3.58%)
Jul 29, 2008
6.948
6.953
6.685
6.944
72,542,720
+0.28(+4.24%)
Jul 28, 2008
6.868
6.929
6.640
6.662
68,108,944
-0.20(-2.89%)
Jul 25, 2008
6.911
6.960
6.832
6.860
67,722,160
+0.01(+0.15%)
Jul 24, 2008
7.186
7.197
6.832
6.850
89,013,736
-0.33(-4.55%)
Jul 23, 2008
7.145
7.281
7.106
7.176
107,846,376
+0.09(+1.20%)
Jul 22, 2008
6.834
7.128
6.809
7.091
80,819,376
+0.15(+2.10%)
Jul 21, 2008
7.000
7.022
6.885
6.945
64,278,328
+0.01(+0.20%)
Jul 18, 2008
6.950
6.966
6.840
6.931
68,410,160
+0.08(+1.18%)
Jul 17, 2008
6.851
6.964
6.726
6.851
128,941,864
+0.13(+1.91%)
Jul 16, 2008
6.458
6.778
6.413
6.722
137,993,728
+0.31(+4.88%)
Jul 15, 2008
6.487
6.668
6.300
6.410
170,852,000
-0.17(-2.57%)
Jul 14, 2008
6.869
6.900
6.557
6.579
119,097,672
-0.14(-2.10%)
Jul 11, 2008
6.722
6.925
6.564
6.720
171,835,584
-0.15(-2.21%)
Jul 10, 2008
6.784
6.921
6.683
6.872
121,338,048
+0.09(+1.27%)
Jul 09, 2008
7.120
7.148
6.768
6.785
104,536,576
-0.31(-4.41%)
Jul 08, 2008
6.847
7.106
6.760
7.098
134,506,736
+0.26(+3.88%)
Jul 07, 2008
7.041
7.107
6.727
6.833
117,817,344
-0.15(-2.09%)
Jul 04, 2008
7.083
7.083
6.853
6.979
74,237,568
+0.00(+0.00%)
Jul 03, 2008
7.083
7.083
6.853
6.979
74,237,568
+0.02(+0.22%)
Jul 02, 2008
7.278
7.354
6.952
6.964
102,692,840
-0.26(-3.57%)
Jul 01, 2008
7.026
7.236
6.955
7.222
124,754,688
+0.03(+0.42%)
Jun 30, 2008
7.174
7.291
7.112
7.191
73,666,024
+0.06(+0.87%)
Jun 27, 2008
7.223
7.286
7.081
7.130
82,979,880
-0.07(-1.04%)
Jun 26, 2008
7.489
7.515
7.203
7.204
112,210,432
-0.44(-5.73%)
Jun 25, 2008
7.624
7.814
7.613
7.642
78,653,176
+0.07(+0.99%)
Jun 24, 2008
7.551
7.706
7.450
7.567
83,206,240
-0.05(-0.66%)
Jun 23, 2008
7.687
7.706
7.602
7.617
57,721,328
-0.01(-0.17%)
Jun 20, 2008
7.785
7.811
7.593
7.630
93,366,152
-0.27(-3.40%)
Jun 19, 2008
7.859
7.985
7.785
7.898
81,891,040
+0.04(+0.56%)
Jun 18, 2008
7.926
7.971
7.813
7.854
97,146,440
-0.17(-2.07%)
Jun 17, 2008
8.206
8.211
8.013
8.020
64,903,172
-0.10(-1.22%)
Jun 16, 2008
8.021
8.192
8.020
8.119
55,679,792
+0.01(+0.16%)
Jun 13, 2008
7.984
8.134
7.921
8.106
68,989,936
+0.20(+2.48%)
Jun 12, 2008
7.910
8.055
7.796
7.910
60,140,560
+0.06(+0.74%)
Jun 11, 2008
8.083
8.099
7.841
7.852
86,636,184
-0.23(-2.89%)
Jun 10, 2008
8.139
8.220
8.036
8.085
78,052,888
-0.09(-1.14%)
Jun 09, 2008
8.188
8.269
8.024
8.178
60,727,496
+0.04(+0.46%)
Jun 06, 2008
8.527
8.559
8.129
8.141
99,306,728
-0.55(-6.30%)
Jun 05, 2008
8.415
8.688
8.386
8.688
58,287,604
+0.34(+4.07%)
Jun 04, 2008
8.323
8.486
8.286
8.349
73,962,096
-0.02(-0.22%)
Jun 03, 2008
8.506
8.545
8.257
8.367
65,843,840
-0.09(-1.01%)
Jun 02, 2008
8.568
8.575
8.352
8.453
54,829,004
-0.17(-1.99%)
May 30, 2008
8.658
8.684
8.598
8.624
32,343,990
+0.02(+0.24%)
May 29, 2008
8.491
8.707
8.485
8.603
41,676,896
+0.07(+0.88%)
May 28, 2008
8.495
8.528
8.359
8.528
62,221,440
+0.08(+0.99%)
May 27, 2008
8.336
8.471
8.299
8.444
60,907,436
+0.12(+1.39%)
May 26, 2008
8.488
8.503
8.297
8.329
0
+0.02(+0.27%)
May 23, 2008
8.488
8.503
8.297
8.307
72,514,920
-0.24(-2.80%)
May 22, 2008
8.527
8.621
8.511
8.546
56,434,888
+0.01(+0.07%)
May 21, 2008
8.833
8.868
8.488
8.540
79,161,520
-0.30(-3.42%)
May 20, 2008
8.892
8.898
8.741
8.842
78,042,992
-0.15(-1.65%)
May 19, 2008
8.959
9.133
8.901
8.990
63,547,752
+0.04(+0.47%)
May 16, 2008
8.974
8.974
8.811
8.948
57,592,568
+0.02(+0.20%)
May 15, 2008
8.740
8.938
8.715
8.931
56,003,680
+0.21(+2.38%)
May 14, 2008
8.754
8.885
8.723
8.723
57,093,300
+0.05(+0.52%)
May 13, 2008
8.721
8.723
8.586
8.678
57,452,496
-0.00(-0.03%)
May 12, 2008
8.526
8.680
8.463
8.680
42,945,668
+0.19(+2.27%)
May 09, 2008
8.448
8.542
8.430
8.488
51,563,868
-0.04(-0.44%)
May 08, 2008
8.595
8.657
8.493
8.525
61,533,244
-0.05(-0.53%)
May 07, 2008
8.864
8.877
8.517
8.570
85,077,688
-0.31(-3.49%)
May 06, 2008
8.633
8.897
8.591
8.881
72,735,408
+0.15(+1.76%)
May 05, 2008
8.766
8.821
8.681
8.727
57,511,792
-0.10(-1.08%)
May 02, 2008
8.922
8.923
8.703
8.822
89,347,064
+0.06(+0.73%)
May 01, 2008
8.434
8.777
8.423
8.758
78,116,408
+0.32(+3.82%)
Apr 30, 2008
8.554
8.710
8.425
8.436
83,826,296
-0.08(-0.95%)
Apr 29, 2008
8.559
8.597
8.467
8.517
46,613,148
-0.07(-0.82%)
Apr 28, 2008
8.624
8.668
8.565
8.587
39,205,532
-0.00(-0.03%)
Apr 25, 2008
8.566
8.622
8.384
8.589
56,314,720
+0.14(+1.60%)
Apr 24, 2008
8.408
8.604
8.280
8.454
80,062,648
+0.07(+0.85%)
Apr 23, 2008
8.409
8.493
8.292
8.383
51,291,656
+0.00(+0.00%)
Apr 22, 2008
8.421
8.436
8.265
8.383
60,604,720
-0.10(-1.14%)
Apr 21, 2008
8.428
8.518
8.385
8.479
47,046,636
+0.01(+0.12%)
Apr 18, 2008
8.514
8.588
8.441
8.469
74,473,976
+0.19(+2.24%)
Apr 17, 2008
8.168
8.306
8.124
8.283
56,791,236
+0.02(+0.25%)
Apr 16, 2008
7.992
8.264
7.991
8.262
62,785,668
+0.40(+5.11%)
Apr 15, 2008
7.881
7.895
7.734
7.861
55,883,020
+0.06(+0.79%)
Apr 14, 2008
7.837
7.876
7.762
7.799
53,701,272
-0.06(-0.76%)
Apr 11, 2008
7.989
8.054
7.817
7.859
71,197,488
-0.33(-3.99%)
Apr 10, 2008
8.107
8.253
8.047
8.185
58,749,304
+0.05(+0.60%)
Apr 09, 2008
8.258
8.283
8.050
8.136
64,660,620
-0.14(-1.66%)
Apr 08, 2008
8.199
8.292
8.175
8.274
45,672,344
-0.01(-0.11%)
Apr 07, 2008
8.402
8.490
8.272
8.283
51,765,724
-0.00(-0.04%)
Apr 04, 2008
8.314
8.418
8.201
8.287
65,209,508
-0.01(-0.17%)
Apr 03, 2008
8.178
8.356
8.140
8.301
59,634,448
+0.04(+0.42%)
Apr 02, 2008
8.308
8.384
8.181
8.266
64,982,860
-0.00(-0.04%)
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.