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
Array Technologies Inc
(NQ:
ARRY
)
6.410
-0.210 (-3.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
2.770
2.790
2.650
2.740
283,255
-0.05(-1.79%)
Mar 30, 2010
2.830
2.850
2.780
2.790
189,110
-0.04(-1.41%)
Mar 29, 2010
2.810
2.870
2.810
2.830
262,928
+0.03(+1.07%)
Mar 26, 2010
2.670
2.870
2.650
2.800
892,896
+0.14(+5.26%)
Mar 25, 2010
2.670
2.670
2.600
2.660
545,928
+0.05(+1.92%)
Mar 24, 2010
2.520
2.670
2.520
2.610
367,706
+0.08(+3.16%)
Mar 23, 2010
2.450
2.560
2.420
2.530
175,986
+0.09(+3.69%)
Mar 22, 2010
2.410
2.500
2.410
2.440
214,901
+0.02(+0.83%)
Mar 19, 2010
2.630
2.630
2.420
2.420
520,440
-0.19(-7.28%)
Mar 18, 2010
2.630
2.700
2.570
2.610
174,704
+0.01(+0.38%)
Mar 17, 2010
2.710
2.720
2.560
2.600
341,210
-0.09(-3.35%)
Mar 16, 2010
2.510
2.700
2.510
2.690
569,588
+0.18(+7.17%)
Mar 15, 2010
2.480
2.540
2.450
2.510
145,095
+0.00(+0.00%)
Mar 12, 2010
2.520
2.550
2.460
2.510
257,931
+0.02(+0.80%)
Mar 11, 2010
2.460
2.500
2.460
2.490
159,455
+0.01(+0.40%)
Mar 10, 2010
2.450
2.500
2.450
2.480
132,462
+0.03(+1.22%)
Mar 09, 2010
2.460
2.500
2.440
2.450
132,800
-0.01(-0.41%)
Mar 08, 2010
2.490
2.490
2.400
2.460
127,830
-0.04(-1.60%)
Mar 05, 2010
2.500
2.520
2.430
2.500
172,638
+0.01(+0.40%)
Mar 04, 2010
2.490
2.510
2.450
2.490
117,693
+0.00(+0.00%)
Mar 03, 2010
2.520
2.530
2.420
2.490
277,638
-0.03(-1.19%)
Mar 02, 2010
2.460
2.520
2.432
2.520
204,837
+0.07(+2.86%)
Mar 01, 2010
2.280
2.500
2.280
2.450
348,375
+0.21(+9.37%)
Feb 26, 2010
2.390
2.410
2.238
2.240
455,505
-0.15(-6.28%)
Feb 25, 2010
2.420
2.440
2.370
2.390
209,807
-0.08(-3.24%)
Feb 24, 2010
2.440
2.470
2.410
2.470
129,419
+0.04(+1.65%)
Feb 23, 2010
2.390
2.460
2.380
2.430
216,052
+0.03(+1.25%)
Feb 22, 2010
2.490
2.490
2.370
2.400
243,306
-0.09(-3.61%)
Feb 19, 2010
2.540
2.540
2.480
2.490
144,288
-0.05(-1.97%)
Feb 18, 2010
2.520
2.550
2.490
2.540
174,164
+0.02(+0.79%)
Feb 17, 2010
2.500
2.550
2.480
2.520
147,463
+0.02(+0.80%)
Feb 16, 2010
2.470
2.540
2.420
2.500
151,151
+0.04(+1.63%)
Feb 12, 2010
2.420
2.460
2.460
2.460
162,500
+0.01(+0.41%)
Feb 11, 2010
2.340
2.465
2.300
2.450
223,873
+0.09(+3.81%)
Feb 10, 2010
2.390
2.410
2.300
2.360
245,363
-0.04(-1.67%)
Feb 09, 2010
2.440
2.440
2.350
2.400
250,779
-0.01(-0.41%)
Feb 08, 2010
2.470
2.530
2.410
2.410
215,432
-0.06(-2.43%)
Feb 05, 2010
2.450
2.510
2.380
2.470
274,169
+0.02(+0.82%)
Feb 04, 2010
2.540
2.590
2.450
2.450
337,612
-0.11(-4.30%)
Feb 03, 2010
2.400
2.570
2.400
2.560
984,258
+0.17(+7.11%)
Feb 02, 2010
2.600
2.600
2.390
2.390
881,677
-0.01(-0.42%)
Feb 01, 2010
2.400
2.450
2.360
2.400
350,446
+0.01(+0.42%)
Jan 29, 2010
2.460
2.540
2.380
2.390
272,193
-0.06(-2.45%)
Jan 28, 2010
2.610
2.610
2.430
2.450
473,824
-0.15(-5.77%)
Jan 27, 2010
2.490
2.610
2.470
2.600
237,219
+0.09(+3.59%)
Jan 26, 2010
2.630
2.690
2.500
2.510
310,202
-0.14(-5.28%)
Jan 25, 2010
2.560
2.680
2.450
2.650
498,588
+0.13(+5.16%)
Jan 22, 2010
2.500
2.530
2.470
2.520
262,395
+0.02(+0.80%)
Jan 21, 2010
2.590
2.590
2.500
2.500
304,002
-0.08(-3.10%)
Jan 20, 2010
2.640
2.650
2.530
2.580
241,459
-0.09(-3.37%)
Jan 19, 2010
2.560
2.670
2.450
2.670
537,288
+0.15(+5.95%)
Jan 15, 2010
2.570
2.520
2.520
2.520
439,300
-0.04(-1.56%)
Jan 14, 2010
2.660
2.670
2.520
2.560
466,744
-0.11(-4.12%)
Jan 13, 2010
2.640
2.690
2.560
2.670
447,216
+0.05(+1.91%)
Jan 12, 2010
2.690
2.710
2.600
2.620
312,562
-0.11(-4.03%)
Jan 11, 2010
2.570
2.760
2.540
2.730
570,092
+0.21(+8.33%)
Jan 08, 2010
2.580
2.660
2.510
2.520
428,669
-0.07(-2.70%)
Jan 07, 2010
2.580
2.590
2.500
2.590
634,677
+0.00(+0.00%)
Jan 06, 2010
2.750
2.770
2.580
2.590
785,823
-0.17(-6.16%)
Jan 05, 2010
2.790
2.790
2.730
2.760
474,645
-0.04(-1.43%)
Jan 04, 2010
2.850
2.850
2.700
2.800
695,624
-0.01(-0.36%)
Dec 31, 2009
2.770
2.810
2.810
2.810
756,000
+0.05(+1.81%)
Dec 30, 2009
2.680
2.760
2.610
2.760
677,562
+0.08(+2.99%)
Dec 29, 2009
2.730
2.730
2.650
2.680
212,059
-0.04(-1.47%)
Dec 28, 2009
2.790
2.810
2.650
2.720
455,350
-0.09(-3.20%)
Dec 24, 2009
2.740
2.860
2.680
2.810
390,631
+0.09(+3.31%)
Dec 23, 2009
2.650
2.800
2.580
2.720
681,904
-0.01(-0.37%)
Dec 22, 2009
2.540
2.860
2.400
2.730
1,327,582
+0.15(+5.81%)
Dec 21, 2009
2.810
2.850
2.530
2.580
1,127,204
-0.22(-7.86%)
Dec 18, 2009
2.740
2.860
2.510
2.800
1,646,432
+0.05(+1.82%)
Dec 17, 2009
2.570
2.780
2.400
2.750
1,290,422
+0.09(+3.38%)
Dec 16, 2009
2.780
2.800
2.540
2.660
2,270,472
-0.12(-4.32%)
Dec 15, 2009
2.850
3.110
2.500
2.780
10,965,276
+0.53(+23.56%)
Dec 14, 2009
2.080
2.250
2.000
2.250
341,983
+0.26(+13.07%)
Dec 11, 2009
1.960
2.030
1.900
1.990
94,449
+0.04(+2.05%)
Dec 10, 2009
1.990
2.000
1.950
1.950
171,251
-0.04(-2.01%)
Dec 09, 2009
2.050
2.090
1.960
1.990
133,396
-0.06(-2.93%)
Dec 08, 2009
2.070
2.120
2.020
2.050
224,841
-0.04(-1.91%)
Dec 07, 2009
2.120
2.140
2.020
2.090
245,651
-0.02(-0.95%)
Dec 04, 2009
2.030
2.120
1.950
2.110
254,094
+0.15(+7.65%)
Dec 03, 2009
2.010
2.050
1.950
1.960
453,679
-0.04(-2.00%)
Dec 02, 2009
1.980
2.070
1.700
2.000
259,963
+0.02(+1.01%)
Dec 01, 2009
1.730
2.040
1.710
1.980
451,695
+0.26(+15.12%)
Nov 30, 2009
1.850
1.890
1.720
1.720
891,278
-0.10(-5.49%)
Nov 27, 2009
1.920
2.060
1.820
1.820
137,980
-0.09(-4.71%)
Nov 25, 2009
1.940
1.970
1.910
1.910
149,960
-0.02(-1.04%)
Nov 24, 2009
1.950
1.960
1.900
1.930
111,905
-0.01(-0.52%)
Nov 23, 2009
2.070
2.130
1.930
1.940
225,226
-0.09(-4.43%)
Nov 20, 2009
1.990
2.070
1.980
2.030
190,210
+0.04(+2.01%)
Nov 19, 2009
2.130
2.130
1.940
1.990
388,941
-0.10(-4.78%)
Nov 18, 2009
2.150
2.210
2.070
2.090
167,867
-0.05(-2.34%)
Nov 17, 2009
2.160
2.300
2.070
2.140
235,449
-0.01(-0.47%)
Nov 16, 2009
2.130
2.229
2.020
2.150
200,249
+0.08(+3.86%)
Nov 13, 2009
2.060
2.090
2.000
2.070
187,212
+0.07(+3.50%)
Nov 12, 2009
2.220
2.300
2.000
2.000
228,944
-0.23(-10.31%)
Nov 11, 2009
2.170
2.230
2.130
2.230
225,589
+0.09(+4.21%)
Nov 10, 2009
2.080
2.170
2.030
2.140
254,280
+0.04(+1.90%)
Nov 09, 2009
2.030
2.110
2.000
2.100
225,739
+0.10(+5.00%)
Nov 06, 2009
2.050
2.110
1.950
2.000
552,964
-0.02(-0.99%)
Nov 05, 2009
1.980
2.169
1.900
2.020
539,240
+0.19(+10.38%)
Nov 04, 2009
1.900
1.970
1.760
1.830
408,768
-0.06(-3.17%)
Nov 03, 2009
1.830
1.980
1.830
1.890
509,539
+0.05(+2.72%)
Nov 02, 2009
1.820
1.890
1.810
1.840
169,349
+0.05(+2.79%)
Oct 30, 2009
1.720
1.870
1.680
1.790
405,404
+0.05(+2.87%)
Oct 29, 2009
1.750
1.800
1.700
1.740
230,830
+0.02(+1.16%)
Oct 28, 2009
1.830
1.830
1.720
1.720
256,909
-0.10(-5.49%)
Oct 27, 2009
1.870
1.930
1.810
1.820
148,074
-0.06(-3.19%)
Oct 26, 2009
1.910
2.000
1.850
1.880
268,133
-0.03(-1.57%)
Oct 23, 2009
1.920
2.030
1.910
1.910
288,630
-0.10(-4.98%)
Oct 22, 2009
2.020
2.070
1.980
2.010
317,004
+0.00(+0.00%)
Oct 21, 2009
2.090
2.100
2.010
2.010
297,021
-0.08(-3.83%)
Oct 20, 2009
2.101
2.170
2.070
2.090
256,730
-0.05(-2.34%)
Oct 19, 2009
2.300
2.360
2.080
2.140
418,758
-0.14(-6.14%)
Oct 16, 2009
2.310
2.430
2.270
2.280
213,756
-0.05(-2.15%)
Oct 15, 2009
2.420
2.470
2.290
2.330
416,608
-0.12(-4.90%)
Oct 14, 2009
2.480
2.500
2.440
2.450
165,108
+0.02(+0.82%)
Oct 13, 2009
2.480
2.490
2.400
2.430
150,830
-0.05(-2.02%)
Oct 12, 2009
2.590
2.620
2.470
2.480
120,713
-0.09(-3.50%)
Oct 09, 2009
2.570
2.650
2.550
2.570
171,224
-0.01(-0.39%)
Oct 08, 2009
2.550
2.700
2.550
2.580
351,925
+0.06(+2.38%)
Oct 07, 2009
2.400
2.520
2.400
2.520
153,536
+0.10(+4.13%)
Oct 06, 2009
2.430
2.490
2.390
2.420
269,461
+0.02(+0.83%)
Oct 05, 2009
2.430
2.480
2.400
2.400
278,511
-0.01(-0.41%)
Oct 02, 2009
2.450
2.510
2.410
2.410
165,732
-0.08(-3.21%)
Oct 01, 2009
2.380
2.500
2.360
2.490
357,177
+0.11(+4.62%)
Sep 30, 2009
2.420
2.490
2.350
2.380
374,180
-0.06(-2.46%)
Sep 29, 2009
2.610
2.610
2.440
2.440
276,901
-0.11(-4.31%)
Sep 28, 2009
2.500
2.585
2.500
2.550
247,996
+0.06(+2.41%)
Sep 25, 2009
2.590
2.590
2.450
2.490
390,704
-0.10(-3.86%)
Sep 24, 2009
2.740
2.750
2.580
2.590
493,907
-0.14(-5.13%)
Sep 23, 2009
2.770
2.830
2.720
2.730
373,492
-0.04(-1.44%)
Sep 22, 2009
2.860
2.880
2.770
2.770
484,448
-0.07(-2.46%)
Sep 21, 2009
2.920
2.920
2.830
2.840
757,779
-0.10(-3.40%)
Sep 18, 2009
2.810
2.950
2.810
2.940
754,057
+0.12(+4.26%)
Sep 17, 2009
2.850
2.850
2.780
2.820
297,382
+0.03(+1.08%)
Sep 16, 2009
2.840
2.840
2.780
2.790
310,818
-0.04(-1.41%)
Sep 15, 2009
2.950
2.950
2.790
2.830
267,102
+0.00(+0.00%)
Sep 14, 2009
2.790
2.850
2.780
2.830
219,310
+0.03(+1.07%)
Sep 11, 2009
2.830
2.864
2.790
2.800
351,699
-0.06(-2.10%)
Sep 10, 2009
2.850
2.860
2.800
2.860
409,507
+0.02(+0.70%)
Sep 09, 2009
2.830
2.920
2.820
2.840
679,098
-0.01(-0.35%)
Sep 08, 2009
3.040
3.050
2.820
2.850
1,190,201
-0.05(-1.72%)
Sep 04, 2009
2.700
2.950
2.700
2.900
6,109,108
-0.88(-23.28%)
Sep 03, 2009
3.920
3.990
3.690
3.780
310,100
-0.13(-3.32%)
Sep 02, 2009
3.900
3.970
3.900
3.910
132,874
-0.04(-1.01%)
Sep 01, 2009
4.100
4.280
3.930
3.950
271,581
-0.17(-4.13%)
Aug 31, 2009
4.180
4.240
4.050
4.120
206,978
-0.06(-1.44%)
Aug 28, 2009
4.160
4.240
4.050
4.180
199,678
+0.08(+1.95%)
Aug 27, 2009
4.310
4.310
4.050
4.100
150,834
-0.18(-4.21%)
Aug 26, 2009
4.290
4.290
4.120
4.280
165,333
-0.03(-0.70%)
Aug 25, 2009
4.280
4.330
4.150
4.310
200,243
+0.07(+1.65%)
Aug 24, 2009
4.200
4.280
4.110
4.240
219,056
+0.06(+1.44%)
Aug 21, 2009
4.280
4.280
4.140
4.180
283,804
-0.03(-0.71%)
Aug 20, 2009
4.140
4.250
4.100
4.210
106,841
+0.06(+1.45%)
Aug 19, 2009
3.910
4.240
3.900
4.150
301,374
+0.19(+4.80%)
Aug 18, 2009
4.030
4.060
3.920
3.960
249,311
-0.03(-0.75%)
Aug 17, 2009
3.950
4.030
3.870
3.990
287,235
-0.06(-1.48%)
Aug 14, 2009
4.190
4.290
3.960
4.050
267,947
-0.16(-3.80%)
Aug 13, 2009
4.310
4.370
4.100
4.210
248,041
-0.09(-2.09%)
Aug 12, 2009
4.340
4.480
4.280
4.300
334,058
-0.02(-0.46%)
Aug 11, 2009
4.520
4.650
3.990
4.320
740,306
-0.13(-2.92%)
Aug 10, 2009
4.030
4.460
3.920
4.450
332,412
+0.40(+9.88%)
Aug 07, 2009
3.880
4.160
3.810
4.050
292,278
+0.23(+6.02%)
Aug 06, 2009
4.020
4.020
3.820
3.820
108,320
-0.19(-4.74%)
Aug 05, 2009
4.010
4.010
3.930
4.010
145,307
-0.01(-0.25%)
Aug 04, 2009
3.920
4.030
3.840
4.020
173,938
+0.07(+1.77%)
Aug 03, 2009
3.840
4.010
3.800
3.950
196,494
+0.15(+3.95%)
Jul 31, 2009
3.940
3.990
3.800
3.800
243,264
-0.17(-4.28%)
Jul 30, 2009
4.000
4.050
3.930
3.970
178,203
+0.05(+1.28%)
Jul 29, 2009
3.970
4.020
3.870
3.920
93,914
-0.10(-2.49%)
Jul 28, 2009
3.940
4.050
3.780
4.020
297,263
+0.02(+0.50%)
Jul 27, 2009
3.930
4.140
3.860
4.000
271,985
-0.14(-3.38%)
Jul 24, 2009
4.100
4.170
3.700
4.140
349,581
+0.08(+1.97%)
Jul 23, 2009
3.820
4.490
3.750
4.060
928,215
+0.28(+7.41%)
Jul 22, 2009
3.180
3.780
3.110
3.780
360,212
+0.58(+18.12%)
Jul 21, 2009
3.220
3.240
3.110
3.200
132,182
-0.01(-0.31%)
Jul 20, 2009
3.210
3.230
3.180
3.210
87,133
+0.01(+0.31%)
Jul 17, 2009
3.210
3.210
3.100
3.200
103,077
+0.00(+0.00%)
Jul 16, 2009
3.190
3.220
3.110
3.200
104,511
+0.00(+0.00%)
Jul 15, 2009
3.070
3.200
2.950
3.200
215,971
+0.20(+6.67%)
Jul 14, 2009
3.090
3.110
2.950
3.000
86,189
-0.10(-3.23%)
Jul 13, 2009
2.980
3.100
2.970
3.100
91,250
+0.12(+4.03%)
Jul 10, 2009
2.850
3.030
2.790
2.980
263,909
+0.12(+4.20%)
Jul 09, 2009
2.800
3.000
2.780
2.860
252,613
-0.02(-0.69%)
Jul 08, 2009
3.030
3.030
2.800
2.880
266,202
-0.12(-4.00%)
Jul 07, 2009
3.070
3.150
3.000
3.000
79,279
-0.06(-1.96%)
Jul 06, 2009
3.100
3.120
3.000
3.060
86,619
-0.03(-0.97%)
Jul 02, 2009
3.170
3.470
3.080
3.090
240,185
-0.16(-4.92%)
Jul 01, 2009
3.180
3.300
3.180
3.250
182,855
+0.11(+3.50%)
Jun 30, 2009
3.290
3.300
3.120
3.140
169,840
-0.14(-4.27%)
Jun 29, 2009
3.320
3.320
3.160
3.280
150,940
-0.11(-3.24%)
Jun 26, 2009
3.150
3.390
3.090
3.390
715,258
+0.21(+6.60%)
Jun 25, 2009
3.110
3.190
3.050
3.180
145,721
+0.09(+2.91%)
Jun 24, 2009
3.000
3.130
2.986
3.090
136,601
+0.14(+4.75%)
Jun 23, 2009
3.040
3.100
2.950
2.950
89,492
-0.05(-1.67%)
Jun 22, 2009
3.180
3.200
3.000
3.000
188,138
-0.20(-6.25%)
Jun 19, 2009
3.290
3.290
3.145
3.200
252,978
-0.02(-0.62%)
Jun 18, 2009
3.260
3.260
3.160
3.220
99,143
-0.04(-1.23%)
Jun 17, 2009
3.140
3.280
3.065
3.260
113,575
+0.17(+5.50%)
Jun 16, 2009
3.200
3.200
3.044
3.090
101,349
-0.05(-1.59%)
Jun 15, 2009
3.140
3.150
3.020
3.140
95,106
-0.01(-0.32%)
Jun 12, 2009
3.160
3.160
3.080
3.150
86,740
+0.02(+0.64%)
Jun 11, 2009
3.200
3.290
3.110
3.130
170,441
-0.06(-1.88%)
Jun 10, 2009
3.350
3.430
3.040
3.190
192,943
-0.13(-3.92%)
Jun 09, 2009
3.210
3.370
3.180
3.320
138,145
+0.14(+4.40%)
Jun 08, 2009
3.080
3.240
3.080
3.180
85,951
+0.06(+1.92%)
Jun 05, 2009
3.200
3.260
3.080
3.120
112,657
-0.03(-0.95%)
Jun 04, 2009
3.230
3.260
3.090
3.150
196,321
-0.04(-1.25%)
Jun 03, 2009
3.090
3.300
3.070
3.190
103,967
+0.09(+2.90%)
Jun 02, 2009
3.090
3.120
3.070
3.100
146,016
+0.00(+0.00%)
Jun 01, 2009
3.210
3.230
3.090
3.100
190,290
-0.01(-0.32%)
May 29, 2009
3.120
3.120
3.026
3.110
254,394
+0.01(+0.32%)
May 28, 2009
3.180
3.310
3.040
3.100
164,251
-0.04(-1.27%)
May 27, 2009
3.160
3.260
3.100
3.140
175,075
-0.05(-1.57%)
May 26, 2009
2.950
3.240
2.950
3.190
208,115
+0.21(+7.05%)
May 22, 2009
3.100
3.180
2.970
2.980
124,038
-0.10(-3.25%)
May 21, 2009
3.150
3.150
3.000
3.080
98,706
-0.08(-2.53%)
May 20, 2009
3.360
3.410
3.150
3.160
193,084
-0.16(-4.82%)
May 19, 2009
3.400
3.400
3.250
3.320
91,521
-0.03(-0.90%)
May 18, 2009
3.200
3.360
3.100
3.350
99,303
+0.22(+7.03%)
May 15, 2009
3.140
3.150
3.050
3.130
158,403
+0.03(+0.97%)
May 14, 2009
3.140
3.210
3.000
3.100
257,175
-0.03(-0.96%)
May 13, 2009
3.310
3.390
3.120
3.130
173,732
-0.25(-7.40%)
May 12, 2009
3.450
3.480
3.270
3.380
116,588
-0.06(-1.74%)
May 11, 2009
3.290
3.450
3.010
3.440
158,107
+0.07(+2.08%)
May 08, 2009
3.120
3.460
3.120
3.370
129,991
+0.32(+10.49%)
May 07, 2009
3.400
3.520
3.050
3.050
184,177
-0.26(-7.85%)
May 06, 2009
3.280
3.430
3.150
3.310
243,414
+0.09(+2.80%)
May 05, 2009
3.300
3.300
3.050
3.220
198,123
-0.27(-7.74%)
May 04, 2009
2.900
3.640
2.880
3.490
1,019,377
+0.63(+22.03%)
May 01, 2009
2.930
3.010
2.840
2.860
399,121
-0.07(-2.39%)
Apr 30, 2009
3.040
3.075
2.930
2.930
215,304
-0.08(-2.66%)
Apr 29, 2009
2.880
3.010
2.880
3.010
216,815
+0.04(+1.35%)
Apr 28, 2009
2.890
2.990
2.800
2.970
191,676
+0.06(+2.06%)
Apr 27, 2009
2.860
2.990
2.860
2.910
169,413
-0.02(-0.68%)
Apr 24, 2009
2.810
2.990
2.810
2.930
242,147
+0.16(+5.78%)
Apr 23, 2009
2.830
2.980
2.710
2.770
210,908
-0.04(-1.42%)
Apr 22, 2009
2.900
3.010
2.750
2.810
261,360
-0.12(-4.10%)
Apr 21, 2009
2.660
2.980
2.650
2.930
388,396
+0.26(+9.74%)
Apr 20, 2009
3.000
3.000
2.650
2.670
180,525
-0.17(-5.99%)
Apr 17, 2009
2.960
3.020
2.840
2.840
149,622
-0.11(-3.73%)
Apr 16, 2009
2.970
3.060
2.850
2.950
170,409
+0.03(+1.03%)
Apr 15, 2009
2.800
3.010
2.800
2.920
97,016
+0.10(+3.55%)
Apr 14, 2009
2.880
3.010
2.820
2.820
127,207
-0.09(-3.09%)
Apr 13, 2009
3.120
3.120
2.900
2.910
126,607
-0.25(-7.91%)
Apr 09, 2009
3.070
3.240
2.940
3.160
295,793
+0.17(+5.69%)
Apr 08, 2009
2.990
3.020
2.780
2.990
182,343
+0.25(+9.12%)
Apr 07, 2009
2.840
2.840
2.670
2.740
150,337
-0.16(-5.52%)
Apr 06, 2009
3.080
3.080
2.840
2.900
218,308
-0.23(-7.35%)
Apr 03, 2009
2.830
3.160
2.770
3.130
292,641
+0.30(+10.60%)
Apr 02, 2009
2.840
2.970
2.750
2.830
189,041
+0.08(+2.91%)
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.