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
James Hardie Industries Se ADR
(NY:
JHX
)
31.85
-0.01 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2008
3.821
3.890
3.821
3.856
31,224
+0.07(+1.74%)
Apr 29, 2008
3.798
3.815
3.787
3.790
17,253
-0.09(-2.38%)
Apr 28, 2008
3.897
3.897
3.882
3.882
9,345
-0.02(-0.53%)
Apr 25, 2008
3.915
3.915
3.888
3.903
20,332
+0.03(+0.82%)
Apr 24, 2008
3.918
3.918
3.863
3.871
23,963
-0.05(-1.20%)
Apr 23, 2008
3.918
3.918
3.918
3.918
726
+0.02(+0.57%)
Apr 22, 2008
3.937
3.937
3.896
3.896
2,904
-0.05(-1.36%)
Apr 21, 2008
3.925
3.952
3.925
3.950
7,987
+0.05(+1.34%)
Apr 18, 2008
3.890
3.908
3.864
3.897
12,344
-0.04(-0.91%)
Apr 17, 2008
3.926
3.933
3.922
3.933
4,356
-0.06(-1.52%)
Apr 16, 2008
3.885
3.996
3.885
3.994
21,058
+0.16(+4.28%)
Apr 15, 2008
3.835
3.835
3.802
3.830
21,058
+0.03(+0.69%)
Apr 14, 2008
3.850
3.850
3.804
3.804
10,166
-0.05(-1.22%)
Apr 11, 2008
3.922
3.922
3.850
3.850
38,486
-0.07(-1.76%)
Apr 10, 2008
4.113
4.113
3.908
3.919
149,587
-0.12(-2.87%)
Apr 09, 2008
4.102
4.102
4.035
4.035
23,236
-0.17(-4.03%)
Apr 08, 2008
4.204
4.204
4.204
4.204
8,713
-0.14(-3.23%)
Apr 07, 2008
4.294
4.345
4.294
4.345
13,796
+0.13(+3.10%)
Apr 04, 2008
4.280
4.280
4.214
4.214
1,452
+0.03(+0.66%)
Apr 03, 2008
4.173
4.186
4.160
4.186
35,581
-0.01(-0.20%)
Apr 02, 2008
4.153
4.195
4.144
4.195
18,153
+0.11(+2.80%)
Apr 01, 2008
4.055
4.080
3.985
4.080
20,332
+0.11(+2.85%)
Mar 31, 2008
3.962
3.967
3.962
3.967
20,332
+0.03(+0.77%)
Mar 28, 2008
4.028
4.028
3.937
3.937
14,523
-0.09(-2.29%)
Mar 27, 2008
4.036
4.036
4.025
4.029
2,178
+0.02(+0.38%)
Mar 26, 2008
3.959
4.021
3.959
4.014
15,975
+0.02(+0.52%)
Mar 25, 2008
3.994
3.994
3.966
3.994
7,987
+0.25(+6.74%)
Mar 24, 2008
3.739
3.742
3.718
3.742
14,523
+0.05(+1.30%)
Mar 21, 2008
3.676
3.703
3.676
3.693
23,236
+0.00(+0.00%)
Mar 20, 2008
3.676
3.703
3.676
3.693
23,236
+0.02(+0.52%)
Mar 19, 2008
3.729
3.735
3.674
3.674
43,569
-0.08(-2.09%)
Mar 18, 2008
3.692
3.753
3.692
3.753
44,295
+0.17(+4.85%)
Mar 17, 2008
3.615
3.615
3.524
3.579
34,855
-0.13(-3.40%)
Mar 14, 2008
3.742
3.806
3.651
3.705
31,224
-0.01(-0.24%)
Mar 13, 2008
3.689
3.739
3.689
3.714
5,083
+0.01(+0.22%)
Mar 12, 2008
3.718
3.765
3.706
3.706
19,606
+0.06(+1.70%)
Mar 11, 2008
3.627
3.651
3.568
3.644
62,449
+0.20(+5.71%)
Mar 10, 2008
3.560
3.560
3.443
3.447
25,415
-0.18(-4.91%)
Mar 07, 2008
3.627
3.677
3.580
3.625
39,212
-0.03(-0.78%)
Mar 06, 2008
3.722
3.722
3.636
3.653
14,523
-0.03(-0.79%)
Mar 05, 2008
3.728
3.733
3.681
3.682
19,606
-0.03(-0.93%)
Mar 04, 2008
3.691
3.737
3.644
3.717
29,772
+0.02(+0.60%)
Mar 03, 2008
3.874
3.874
3.678
3.695
9,440
-0.10(-2.58%)
Feb 29, 2008
3.870
3.870
3.793
3.793
32,676
-0.24(-6.04%)
Feb 28, 2008
4.028
4.056
4.028
4.036
22,510
+0.04(+0.93%)
Feb 27, 2008
3.972
3.999
3.972
3.999
15,975
+0.01(+0.17%)
Feb 26, 2008
3.866
3.992
3.866
3.992
13,796
+0.12(+3.06%)
Feb 25, 2008
3.768
3.875
3.768
3.874
29,046
+0.17(+4.73%)
Feb 22, 2008
3.714
3.714
3.658
3.699
29,046
-0.07(-1.86%)
Feb 21, 2008
3.828
3.831
3.757
3.769
10,166
+0.00(+0.00%)
Feb 20, 2008
3.760
3.769
3.682
3.769
25,415
-0.08(-2.16%)
Feb 19, 2008
3.819
3.892
3.819
3.852
55,913
+0.07(+1.72%)
Feb 18, 2008
3.787
3.805
3.761
3.787
0
+0.00(+0.00%)
Feb 15, 2008
3.787
3.805
3.761
3.787
3,630
+0.02(+0.62%)
Feb 14, 2008
3.821
3.853
3.754
3.764
16,701
+0.06(+1.49%)
Feb 13, 2008
3.718
3.718
3.666
3.709
20,332
-0.05(-1.21%)
Feb 12, 2008
3.782
3.801
3.754
3.754
10,166
+0.02(+0.55%)
Feb 11, 2008
3.717
3.733
3.717
3.733
13,796
-0.03(-0.68%)
Feb 08, 2008
3.732
3.779
3.712
3.759
9,440
+0.04(+1.21%)
Feb 07, 2008
3.939
3.939
3.685
3.714
7,261
-0.13(-3.33%)
Feb 06, 2008
3.883
3.883
3.842
3.842
10,166
-0.26(-6.38%)
Feb 05, 2008
4.178
4.178
4.104
4.104
23,236
-0.10(-2.38%)
Feb 04, 2008
4.192
4.210
4.186
4.204
58,092
+0.02(+0.39%)
Feb 01, 2008
4.124
4.192
4.124
4.188
22,510
+0.30(+7.72%)
Jan 31, 2008
3.765
3.888
3.765
3.888
19,606
-0.04(-1.09%)
Jan 30, 2008
3.883
3.956
3.872
3.930
15,975
+0.07(+1.78%)
Jan 29, 2008
3.856
3.866
3.828
3.861
10,166
-0.06(-1.41%)
Jan 28, 2008
3.798
3.917
3.743
3.917
63,175
+0.11(+2.89%)
Jan 25, 2008
3.552
3.871
3.552
3.806
11,618
+0.11(+2.94%)
Jan 24, 2008
3.592
3.784
3.592
3.698
56,640
+0.17(+4.92%)
Jan 23, 2008
3.349
3.524
3.349
3.524
74,793
+0.12(+3.39%)
Jan 22, 2008
3.167
3.408
3.167
3.408
46,473
-0.00(-0.04%)
Jan 21, 2008
3.485
3.485
3.409
3.410
0
+0.00(+0.00%)
Jan 18, 2008
3.485
3.485
3.409
3.410
17,427
-0.10(-2.75%)
Jan 17, 2008
3.601
3.601
3.506
3.506
23,236
+0.03(+0.83%)
Jan 16, 2008
3.557
3.574
3.477
3.477
18,153
-0.12(-3.33%)
Jan 15, 2008
3.670
3.682
3.597
3.597
64,627
-0.06(-1.58%)
Jan 14, 2008
3.571
3.655
3.571
3.655
34,129
+0.13(+3.55%)
Jan 11, 2008
3.549
3.569
3.513
3.530
20,332
-0.08(-2.18%)
Jan 10, 2008
3.535
3.612
3.535
3.608
43,569
-0.02(-0.61%)
Jan 09, 2008
3.594
3.684
3.578
3.630
115,458
+0.06(+1.58%)
Jan 08, 2008
3.667
3.667
3.574
3.574
76,246
-0.09(-2.55%)
Jan 07, 2008
3.699
3.699
3.663
3.667
10,166
-0.07(-1.88%)
Jan 04, 2008
3.839
3.839
3.737
3.737
15,975
-0.14(-3.59%)
Jan 03, 2008
3.864
3.894
3.864
3.877
31,224
-0.00(-0.11%)
Jan 02, 2008
3.917
3.922
3.881
3.881
9,440
+0.00(+0.07%)
Jan 01, 2008
3.870
3.910
3.846
3.878
0
+0.00(+0.00%)
Dec 31, 2007
3.870
3.910
3.846
3.878
16,701
-0.14(-3.50%)
Dec 28, 2007
4.029
4.038
4.006
4.018
15,249
+0.05(+1.25%)
Dec 27, 2007
4.006
4.006
3.969
3.969
20,332
-0.06(-1.54%)
Dec 26, 2007
4.065
4.068
4.031
4.031
15,975
-0.01(-0.14%)
Dec 24, 2007
3.980
4.054
3.980
4.036
18,153
-0.00(-0.07%)
Dec 21, 2007
4.024
4.051
3.980
4.039
10,166
+0.20(+5.24%)
Dec 20, 2007
3.835
3.877
3.830
3.838
13,070
+0.06(+1.53%)
Dec 19, 2007
3.794
3.805
3.755
3.780
17,427
+0.02(+0.40%)
Dec 18, 2007
3.760
3.808
3.732
3.765
38,486
+0.07(+2.02%)
Dec 17, 2007
3.761
3.761
3.691
3.691
19,606
-0.16(-4.18%)
Dec 14, 2007
3.841
3.852
3.823
3.852
7,261
-0.03(-0.78%)
Dec 13, 2007
3.899
3.899
3.841
3.882
32,676
+0.01(+0.14%)
Dec 12, 2007
3.954
3.965
3.877
3.877
30,498
-0.03(-0.88%)
Dec 11, 2007
4.021
4.054
3.894
3.911
72,615
-0.01(-0.28%)
Dec 10, 2007
3.890
3.940
3.877
3.922
20,332
+0.00(+0.11%)
Dec 07, 2007
3.904
3.919
3.904
3.918
5,083
+0.13(+3.42%)
Dec 06, 2007
3.747
3.816
3.747
3.788
18,880
+0.10(+2.76%)
Dec 05, 2007
3.685
3.698
3.678
3.687
7,987
+0.01(+0.15%)
Dec 04, 2007
3.663
3.681
3.663
3.681
7,261
-0.07(-1.91%)
Dec 03, 2007
3.795
3.795
3.742
3.753
14,523
-0.09(-2.33%)
Nov 30, 2007
3.856
3.867
3.842
3.842
7,987
+0.07(+1.90%)
Nov 29, 2007
3.760
3.776
3.724
3.771
15,975
-0.05(-1.33%)
Nov 28, 2007
3.468
3.838
3.468
3.821
19,969
+0.01(+0.33%)
Nov 27, 2007
3.788
3.809
3.737
3.809
30,498
-0.01(-0.32%)
Nov 26, 2007
3.890
3.890
3.783
3.821
69,710
+0.05(+1.35%)
Nov 23, 2007
3.746
3.771
3.746
3.771
4,356
+0.01(+0.37%)
Nov 21, 2007
3.787
3.787
3.746
3.757
27,593
-0.13(-3.26%)
Nov 20, 2007
3.885
3.900
3.787
3.883
77,698
-0.16(-3.92%)
Nov 19, 2007
4.062
4.075
4.024
4.042
34,855
+0.17(+4.45%)
Nov 16, 2007
3.878
3.923
3.844
3.870
18,153
-0.01(-0.21%)
Nov 15, 2007
3.911
3.911
3.864
3.878
7,987
-0.13(-3.20%)
Nov 14, 2007
4.050
4.097
4.006
4.006
21,058
+0.01(+0.31%)
Nov 13, 2007
3.940
3.994
3.925
3.994
22,510
+0.25(+6.77%)
Nov 12, 2007
3.797
3.826
3.740
3.740
20,332
-0.10(-2.58%)
Nov 09, 2007
3.856
3.866
3.819
3.839
29,772
-0.17(-4.26%)
Nov 08, 2007
4.016
4.054
3.948
4.010
55,187
+0.11(+2.93%)
Nov 07, 2007
3.985
3.998
3.896
3.896
19,606
-0.18(-4.49%)
Nov 06, 2007
4.056
4.113
4.053
4.079
7,987
+0.02(+0.58%)
Nov 05, 2007
3.973
4.060
3.973
4.056
34,129
-0.03(-0.67%)
Nov 02, 2007
4.113
4.113
4.046
4.083
98,030
+0.01(+0.27%)
Nov 01, 2007
4.152
4.152
4.072
4.072
27,593
-0.12(-2.95%)
Oct 31, 2007
4.167
4.219
4.123
4.196
71,163
-0.08(-1.96%)
Oct 30, 2007
4.258
4.315
4.247
4.280
40,664
+0.00(+0.10%)
Oct 29, 2007
4.242
4.276
4.242
4.276
26,141
+0.05(+1.27%)
Oct 26, 2007
4.237
4.243
4.215
4.222
13,070
-0.07(-1.54%)
Oct 25, 2007
4.295
4.295
4.246
4.288
20,332
-0.05(-1.21%)
Oct 24, 2007
4.298
4.341
4.222
4.341
45,747
-0.03(-0.66%)
Oct 23, 2007
4.376
4.400
4.324
4.370
29,772
+0.07(+1.70%)
Oct 22, 2007
4.232
4.297
4.219
4.297
66,080
-0.00(-0.06%)
Oct 19, 2007
4.390
4.410
4.299
4.299
15,975
-0.07(-1.51%)
Oct 18, 2007
4.345
4.371
4.345
4.365
7,987
+0.03(+0.79%)
Oct 17, 2007
4.379
4.379
4.286
4.331
23,236
-0.06(-1.26%)
Oct 16, 2007
4.399
4.399
4.330
4.386
91,495
-0.09(-2.03%)
Oct 15, 2007
4.538
4.538
4.441
4.477
29,772
-0.09(-1.99%)
Oct 12, 2007
4.576
4.576
4.560
4.568
3,630
-0.08(-1.72%)
Oct 11, 2007
4.681
4.729
4.644
4.648
34,129
+0.03(+0.72%)
Oct 10, 2007
4.606
4.615
4.576
4.615
15,975
+0.03(+0.60%)
Oct 09, 2007
4.586
4.587
4.586
4.587
6,535
+0.07(+1.59%)
Oct 08, 2007
4.502
4.517
4.502
4.516
19,606
+0.04(+0.86%)
Oct 05, 2007
4.477
4.477
4.477
4.477
3,630
+0.04(+0.81%)
Oct 04, 2007
4.394
4.441
4.394
4.441
8,713
-0.03(-0.77%)
Oct 03, 2007
4.500
4.518
4.476
4.476
14,523
-0.04(-0.88%)
Oct 02, 2007
4.507
4.516
4.480
4.516
15,975
-0.05(-1.09%)
Oct 01, 2007
4.438
4.579
4.438
4.565
31,950
+0.21(+4.90%)
Sep 28, 2007
4.326
4.352
4.319
4.352
7,261
+0.01(+0.32%)
Sep 27, 2007
4.310
4.356
4.310
4.338
7,987
+0.04(+0.90%)
Sep 26, 2007
4.253
4.301
4.196
4.299
16,701
+0.05(+1.17%)
Sep 25, 2007
4.250
4.250
4.214
4.250
6,535
+0.03(+0.72%)
Sep 24, 2007
4.272
4.272
4.219
4.219
16,701
-0.08(-1.95%)
Sep 21, 2007
4.330
4.331
4.303
4.303
13,796
-0.06(-1.39%)
Sep 20, 2007
4.379
4.379
4.364
4.364
2,904
-0.08(-1.89%)
Sep 19, 2007
4.448
4.448
4.448
4.448
726
+0.06(+1.35%)
Sep 18, 2007
4.258
4.407
4.258
4.389
16,701
+0.12(+2.81%)
Sep 17, 2007
4.295
4.308
4.269
4.269
14,523
-0.10(-2.36%)
Sep 14, 2007
4.310
4.372
4.310
4.372
9,440
-0.01(-0.22%)
Sep 13, 2007
4.357
4.382
4.354
4.382
7,261
+0.05(+1.08%)
Sep 12, 2007
4.310
4.342
4.292
4.335
12,344
-0.11(-2.51%)
Sep 11, 2007
4.469
4.469
4.447
4.447
2,904
+0.01(+0.28%)
Sep 10, 2007
4.456
4.456
4.379
4.434
11,618
+0.04(+0.97%)
Sep 07, 2007
4.399
4.399
4.392
4.392
2,904
-0.12(-2.63%)
Sep 06, 2007
4.476
4.524
4.476
4.510
11,618
+0.06(+1.33%)
Sep 05, 2007
4.462
4.462
4.433
4.451
11,618
-0.15(-3.29%)
Sep 04, 2007
4.518
4.602
4.518
4.602
15,975
-0.00(-0.03%)
Aug 31, 2007
4.554
4.612
4.554
4.604
14,523
+0.18(+4.18%)
Aug 30, 2007
4.338
4.427
4.338
4.419
35,581
-0.08(-1.71%)
Aug 29, 2007
4.393
4.496
4.393
4.496
13,070
+0.12(+2.71%)
Aug 28, 2007
4.527
4.527
4.378
4.378
29,772
-0.30(-6.33%)
Aug 27, 2007
4.626
4.699
4.609
4.674
18,153
+0.16(+3.51%)
Aug 24, 2007
4.427
4.516
4.376
4.516
62,449
+0.04(+0.83%)
Aug 23, 2007
4.448
4.498
4.441
4.478
29,772
+0.17(+4.06%)
Aug 22, 2007
4.255
4.323
4.255
4.303
13,796
+0.16(+3.82%)
Aug 21, 2007
4.122
4.145
4.122
4.145
9,440
-0.07(-1.63%)
Aug 20, 2007
4.166
4.265
4.105
4.214
24,689
+0.15(+3.73%)
Aug 17, 2007
4.097
4.193
3.996
4.062
30,498
+0.16(+4.06%)
Aug 16, 2007
3.878
3.904
3.828
3.904
13,070
-0.40(-9.22%)
Aug 15, 2007
4.312
4.372
4.301
4.301
16,701
+0.05(+1.23%)
Aug 14, 2007
4.297
4.297
4.248
4.248
7,261
-0.10(-2.40%)
Aug 13, 2007
4.393
4.407
4.353
4.353
15,249
-0.00(-0.03%)
Aug 10, 2007
4.309
4.381
4.294
4.354
17,427
-0.06(-1.40%)
Aug 09, 2007
4.456
4.476
4.387
4.416
39,212
-0.15(-3.32%)
Aug 08, 2007
4.480
4.568
4.480
4.568
23,236
+0.22(+5.13%)
Aug 07, 2007
4.338
4.345
4.309
4.345
7,261
+0.05(+1.09%)
Aug 06, 2007
4.258
4.299
4.258
4.298
16,701
+0.02(+0.47%)
Aug 03, 2007
4.283
4.385
4.278
4.278
10,166
-0.11(-2.44%)
Aug 02, 2007
4.334
4.385
4.324
4.385
28,320
+0.12(+2.91%)
Aug 01, 2007
4.269
4.275
4.218
4.261
10,892
-0.14(-3.22%)
Jul 31, 2007
4.503
4.506
4.393
4.403
33,403
-0.12(-2.68%)
Jul 30, 2007
4.466
4.527
4.407
4.524
62,449
+0.03(+0.77%)
Jul 27, 2007
4.579
4.587
4.484
4.489
83,507
-0.24(-5.15%)
Jul 26, 2007
4.820
4.835
4.675
4.733
33,403
-0.29(-5.78%)
Jul 25, 2007
5.040
5.040
5.014
5.024
5,809
-0.11(-2.12%)
Jul 24, 2007
5.214
5.215
5.113
5.133
727,607
-0.14(-2.69%)
Jul 23, 2007
5.298
5.298
5.274
5.274
10,892
-0.04(-0.67%)
Jul 20, 2007
5.367
5.367
5.301
5.310
20,332
-0.08(-1.56%)
Jul 19, 2007
5.390
5.424
5.390
5.394
21,784
+0.12(+2.24%)
Jul 18, 2007
5.287
5.309
5.266
5.276
25,415
-0.09(-1.74%)
Jul 17, 2007
5.378
5.387
5.334
5.369
21,784
-0.02(-0.36%)
Jul 16, 2007
5.372
5.390
5.372
5.389
2,904
+0.11(+2.17%)
Jul 13, 2007
5.306
5.306
5.274
5.274
21,784
-0.14(-2.59%)
Jul 12, 2007
5.332
5.415
5.273
5.415
18,880
+0.04(+0.74%)
Jul 11, 2007
5.332
5.375
5.314
5.375
17,427
+0.03(+0.59%)
Jul 10, 2007
5.397
5.397
5.343
5.343
5,809
-0.04(-0.72%)
Jul 09, 2007
5.382
5.382
5.382
5.382
1,452
-0.01(-0.20%)
Jul 06, 2007
5.400
5.453
5.371
5.393
25,415
+0.07(+1.29%)
Jul 05, 2007
5.340
5.340
5.290
5.324
15,249
+0.08(+1.60%)
Jul 03, 2007
5.240
5.240
5.240
5.240
726
+0.02(+0.32%)
Jul 02, 2007
5.167
5.223
5.167
5.223
5,083
+0.15(+3.04%)
Jun 29, 2007
5.069
5.069
5.069
5.069
0
+0.00(+0.00%)
Jun 28, 2007
5.095
5.102
5.069
5.069
4,356
+0.10(+1.97%)
Jun 27, 2007
4.976
4.978
4.944
4.971
79,150
-0.16(-3.11%)
Jun 26, 2007
5.217
5.217
5.102
5.131
18,153
-0.10(-1.95%)
Jun 25, 2007
5.247
5.247
5.233
5.233
2,178
-0.03(-0.52%)
Jun 22, 2007
5.302
5.302
5.261
5.261
5,809
-0.03(-0.57%)
Jun 21, 2007
5.302
5.321
5.288
5.291
23,236
-0.06(-1.11%)
Jun 20, 2007
5.385
5.391
5.350
5.350
10,166
-0.09(-1.67%)
Jun 19, 2007
5.405
5.449
5.398
5.441
10,166
-0.07(-1.32%)
Jun 18, 2007
5.513
5.526
5.474
5.514
86,412
+0.13(+2.33%)
Jun 15, 2007
5.389
5.389
5.389
5.389
1,452
+0.06(+1.16%)
Jun 14, 2007
5.267
5.327
5.267
5.327
3,630
+0.09(+1.79%)
Jun 13, 2007
5.266
5.328
5.233
5.233
55,913
-0.01(-0.18%)
Jun 12, 2007
5.219
5.272
5.194
5.243
26,867
-0.11(-2.13%)
Jun 11, 2007
5.343
5.383
5.343
5.357
4,356
-0.07(-1.32%)
Jun 08, 2007
5.385
5.429
5.385
5.429
2,904
-0.08(-1.45%)
Jun 07, 2007
5.508
5.577
5.442
5.508
27,593
+0.06(+1.01%)
Jun 06, 2007
5.482
5.482
5.416
5.453
5,809
+0.06(+1.07%)
Jun 05, 2007
5.391
5.405
5.391
5.396
7,987
+0.01(+0.18%)
Jun 04, 2007
5.385
5.405
5.358
5.386
29,046
+0.06(+1.09%)
Jun 01, 2007
5.328
5.328
5.327
5.328
2,904
+0.03(+0.55%)
May 31, 2007
5.316
5.328
5.290
5.299
6,535
+0.03(+0.63%)
May 30, 2007
5.203
5.266
5.203
5.266
1,452
-0.04(-0.70%)
May 29, 2007
5.405
5.405
5.303
5.303
34,855
+0.26(+5.07%)
May 25, 2007
5.061
5.061
5.013
5.047
8,713
+0.14(+2.95%)
May 24, 2007
4.973
4.981
4.889
4.903
23,236
-0.09(-1.87%)
May 23, 2007
5.040
5.040
4.959
4.996
49,378
-0.04(-0.87%)
May 22, 2007
4.999
5.065
4.999
5.040
15,249
-0.12(-2.27%)
May 21, 2007
5.110
5.157
5.110
5.157
8,713
+0.06(+1.08%)
May 18, 2007
5.102
5.102
5.102
5.102
3,630
+0.00(+0.03%)
May 17, 2007
5.095
5.101
5.095
5.101
17,427
+0.03(+0.68%)
May 16, 2007
5.109
5.121
5.051
5.066
43,569
-0.15(-2.95%)
May 15, 2007
5.188
5.230
5.188
5.221
23,963
-0.05(-0.89%)
May 14, 2007
5.283
5.283
5.267
5.267
7,261
+0.00(+0.05%)
May 11, 2007
5.236
5.269
5.236
5.265
10,166
-0.02(-0.29%)
May 10, 2007
5.383
5.391
5.280
5.280
36,307
+0.05(+0.89%)
May 09, 2007
5.254
5.254
5.212
5.233
4,356
+0.09(+1.74%)
May 08, 2007
5.137
5.161
5.108
5.144
23,963
-0.12(-2.30%)
May 07, 2007
5.219
5.266
5.219
5.265
16,701
+0.16(+3.05%)
May 04, 2007
5.144
5.144
5.109
5.109
5,083
-0.02(-0.40%)
May 03, 2007
5.057
5.204
5.057
5.130
175,003
+0.03(+0.68%)
May 02, 2007
5.054
5.099
5.054
5.095
5,083
+0.08(+1.68%)
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.