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: 4:10 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, 2009
2.246
2.246
2.246
2.246
0
+0.01(+0.49%)
Apr 29, 2009
2.209
2.235
2.209
2.235
2,904
+0.09(+3.97%)
Apr 28, 2009
2.093
2.151
2.093
2.150
30,498
+0.03(+1.30%)
Apr 27, 2009
2.067
2.151
2.067
2.122
66,094
-0.03(-1.60%)
Apr 24, 2009
2.135
2.157
2.135
2.157
3,630
+0.08(+3.71%)
Apr 23, 2009
2.059
2.104
2.059
2.079
26,867
-0.08(-3.58%)
Apr 21, 2009
2.166
2.157
2.157
2.157
134,338
-0.06(-2.85%)
Apr 20, 2009
2.279
2.279
2.219
2.220
7,261
-0.10(-4.39%)
Apr 17, 2009
2.388
2.388
2.322
2.322
4,356
-0.03(-1.29%)
Apr 15, 2009
2.337
2.352
2.352
2.352
453,846
-0.06(-2.40%)
Apr 14, 2009
2.472
2.472
2.407
2.410
8,074
-0.14(-5.41%)
Apr 13, 2009
2.504
2.548
2.504
2.548
4,356
+0.19(+8.12%)
Apr 09, 2009
2.356
2.356
2.356
2.356
1,452
+0.22(+10.32%)
Apr 08, 2009
2.203
2.203
2.136
2.136
1,452
-0.01(-0.39%)
Apr 07, 2009
2.165
2.165
2.144
2.144
4,828
-0.02(-0.83%)
Apr 03, 2009
2.132
2.162
2.162
2.162
79,877
+0.21(+10.64%)
Mar 31, 2009
1.990
1.954
1.954
1.954
76,246
-0.01(-0.28%)
Mar 30, 2009
1.921
1.960
1.871
1.960
42,893
-0.02(-1.04%)
Mar 24, 2009
1.980
1.980
1.980
1.980
61,723
-0.02(-0.83%)
Mar 23, 2009
1.944
1.997
1.944
1.997
7,479
+0.05(+2.47%)
Mar 20, 2009
1.949
1.949
1.949
1.949
726
-0.07(-3.41%)
Mar 19, 2009
1.993
2.017
1.845
2.017
60,270
+0.32(+18.53%)
Mar 17, 2009
1.675
1.702
1.702
1.702
18,153
-0.03(-1.84%)
Mar 13, 2009
1.732
1.734
1.734
1.734
61,723
+0.15(+9.59%)
Mar 12, 2009
1.575
1.582
1.542
1.582
12,344
+0.04(+2.68%)
Mar 11, 2009
1.533
1.541
1.471
1.541
28,261
+0.15(+11.12%)
Mar 10, 2009
1.387
1.387
1.387
1.387
726
+0.05(+3.49%)
Mar 09, 2009
1.317
1.350
1.317
1.340
10,892
+0.05(+3.73%)
Mar 06, 2009
1.370
1.370
1.292
1.292
0
-0.03(-2.29%)
Mar 05, 2009
1.322
1.322
1.322
1.322
0
+0.00(+0.00%)
Mar 04, 2009
1.306
1.322
1.306
1.322
5,228
-0.10(-6.80%)
Feb 27, 2009
1.436
1.418
1.418
1.418
14,523
-0.01(-0.68%)
Feb 26, 2009
1.428
1.428
1.428
1.428
0
+0.00(+0.00%)
Feb 25, 2009
1.456
1.456
1.428
1.428
5,438
+0.01(+0.88%)
Feb 24, 2009
1.429
1.429
1.372
1.416
3,630
+0.04(+3.01%)
Feb 23, 2009
1.380
1.380
1.374
1.374
1,452
-0.01(-1.05%)
Feb 20, 2009
1.323
1.427
1.296
1.389
47,258
-0.07(-4.58%)
Feb 19, 2009
1.497
1.497
1.456
1.456
2,984
+0.03(+1.93%)
Feb 18, 2009
1.453
1.454
1.428
1.428
14,849
-0.06(-4.34%)
Feb 17, 2009
1.493
1.493
1.493
1.493
726
-0.13(-8.21%)
Feb 13, 2009
1.626
1.626
1.626
1.626
0
+0.00(+0.00%)
Feb 12, 2009
1.574
1.626
1.574
1.626
10,892
+0.13(+8.35%)
Feb 11, 2009
1.501
1.501
1.501
1.501
5,083
-0.05(-2.94%)
Feb 10, 2009
1.611
1.611
1.542
1.546
15,975
-0.11(-6.49%)
Feb 09, 2009
1.654
1.654
1.654
1.654
726
+0.04(+2.47%)
Feb 06, 2009
1.581
1.615
1.581
1.614
6,535
+0.05(+3.26%)
Feb 05, 2009
1.549
1.563
1.542
1.563
5,083
-0.08(-5.10%)
Feb 04, 2009
1.636
1.647
1.614
1.647
5,083
-0.04(-2.53%)
Feb 03, 2009
1.690
1.690
1.690
1.690
2,178
-0.02(-1.29%)
Jan 30, 2009
1.723
1.712
1.712
1.712
36,307
-0.13(-6.96%)
Jan 28, 2009
1.840
1.840
1.840
1.840
0
+0.00(+0.00%)
Jan 27, 2009
1.840
1.840
1.840
1.840
10,166
+0.03(+1.75%)
Jan 26, 2009
1.827
1.827
1.808
1.808
5,809
-0.00(-0.15%)
Jan 23, 2009
1.764
1.811
1.758
1.811
2,904
-0.02(-0.98%)
Jan 22, 2009
1.829
1.829
1.829
1.829
3,630
-0.10(-5.21%)
Jan 21, 2009
1.903
1.929
1.903
1.929
38,094
+0.09(+4.87%)
Jan 20, 2009
1.928
1.928
1.840
1.840
11,618
-0.14(-7.09%)
Jan 16, 2009
1.980
1.980
1.980
1.980
0
+0.00(+0.00%)
Jan 15, 2009
2.023
2.023
1.980
1.980
6,375
-0.12(-5.66%)
Jan 13, 2009
2.099
2.099
2.099
2.099
0
+0.00(+0.00%)
Jan 12, 2009
2.147
2.147
2.099
2.099
7,987
-0.08(-3.84%)
Jan 09, 2009
2.236
2.236
2.183
2.183
1,742
-0.06(-2.46%)
Jan 08, 2009
2.181
2.238
2.181
2.238
37,411
+0.02(+0.93%)
Jan 07, 2009
2.220
2.230
2.217
2.217
9,440
-0.07(-3.01%)
Jan 06, 2009
2.227
2.286
2.227
2.286
14,523
+0.08(+3.43%)
Jan 05, 2009
2.177
2.210
2.155
2.210
55,913
-0.06(-2.79%)
Jan 02, 2009
2.216
2.274
2.214
2.274
0
+0.02(+1.04%)
Jan 01, 2009
2.180
2.272
2.180
2.250
0
+0.00(+0.00%)
Dec 31, 2008
2.180
2.272
2.180
2.250
33,403
+0.16(+7.50%)
Dec 30, 2008
2.084
2.195
2.070
2.093
36,307
+0.09(+4.47%)
Dec 29, 2008
1.997
2.004
1.997
2.004
5,831
+0.01(+0.30%)
Dec 26, 2008
1.993
1.998
1.993
1.998
1,452
+0.05(+2.80%)
Dec 24, 2008
1.946
1.957
1.840
1.943
0
+0.00(+0.00%)
Dec 23, 2008
1.946
1.957
1.840
1.943
55,383
+0.00(+0.00%)
Dec 22, 2008
1.894
1.949
1.894
1.943
47,926
-0.02(-0.91%)
Dec 19, 2008
2.023
2.023
1.961
1.961
23,963
+0.12(+6.59%)
Dec 18, 2008
2.055
2.055
1.836
1.840
27,303
-0.02(-0.82%)
Dec 17, 2008
1.878
1.884
1.851
1.855
11,756
+0.01(+0.52%)
Dec 16, 2008
1.772
1.845
1.768
1.845
7,101
+0.13(+7.63%)
Dec 13, 2008
1.715
1.715
1.715
0
+0.00(+0.00%)
Dec 12, 2008
1.731
1.731
1.715
1.715
5,083
-0.12(-6.60%)
Dec 11, 2008
1.865
1.889
1.836
1.836
10,166
-0.11(-5.73%)
Dec 10, 2008
1.954
1.954
1.947
1.947
7,261
+0.04(+2.17%)
Dec 09, 2008
1.942
1.942
1.873
1.906
16,701
-0.07(-3.42%)
Dec 08, 2008
1.867
1.973
1.867
1.973
18,153
+0.14(+7.74%)
Dec 05, 2008
1.768
1.832
1.743
1.832
50,257
+0.14(+8.39%)
Dec 04, 2008
1.684
1.804
1.684
1.690
61,723
+0.07(+4.51%)
Dec 03, 2008
1.611
1.617
1.555
1.617
27,593
+0.05(+3.07%)
Dec 02, 2008
1.581
1.588
1.569
1.569
17,427
-0.04(-2.40%)
Dec 01, 2008
1.607
1.617
1.607
1.607
5,083
-0.08(-4.97%)
Nov 28, 2008
1.677
1.691
1.664
1.691
9,440
+0.05(+2.85%)
Nov 26, 2008
1.603
1.651
1.538
1.644
104,246
+0.01(+0.76%)
Nov 25, 2008
1.646
1.655
1.593
1.632
21,058
-0.10(-5.73%)
Nov 24, 2008
1.676
1.774
1.676
1.731
10,166
+0.12(+7.25%)
Nov 21, 2008
1.600
1.625
1.469
1.614
38,428
+0.13(+8.62%)
Nov 20, 2008
1.549
1.574
1.467
1.486
26,867
+0.01(+0.72%)
Nov 19, 2008
1.504
1.527
1.474
1.475
15,496
-0.38(-20.65%)
Nov 18, 2008
1.859
1.859
1.859
1.859
5,228
-0.09(-4.73%)
Nov 17, 2008
1.929
2.005
1.929
1.951
16,701
-0.10(-4.90%)
Nov 14, 2008
2.107
2.107
2.052
2.052
2,904
-0.05(-2.55%)
Nov 13, 2008
1.980
2.106
1.964
2.106
38,021
+0.03(+1.26%)
Nov 12, 2008
2.148
2.148
2.079
2.079
1,452
-0.16(-7.19%)
Nov 11, 2008
2.202
2.241
2.158
2.241
12,344
-0.09(-3.84%)
Nov 10, 2008
2.374
2.374
2.319
2.330
14,232
+0.15(+6.74%)
Nov 07, 2008
2.183
2.183
2.183
2.183
2,904
-0.03(-1.18%)
Nov 06, 2008
2.316
2.316
2.209
2.209
18,516
-0.23(-9.38%)
Nov 05, 2008
2.438
2.438
2.438
2.438
0
+0.00(+0.00%)
Nov 04, 2008
2.400
2.453
2.373
2.438
29,489
+0.21(+9.60%)
Nov 03, 2008
2.202
2.224
2.196
2.224
14,523
+0.23(+11.59%)
Oct 31, 2008
2.032
2.037
1.986
1.993
4,611
-0.06(-2.87%)
Oct 30, 2008
2.006
2.052
1.997
2.052
5,838
-0.03(-1.39%)
Oct 29, 2008
2.060
2.081
2.022
2.081
13,470
+0.04(+1.75%)
Oct 28, 2008
1.914
2.045
1.874
2.045
23,491
+0.27(+15.12%)
Oct 27, 2008
1.776
1.776
1.776
1.776
1,452
-0.08(-4.44%)
Oct 24, 2008
2.203
2.203
1.859
1.859
31,224
-0.07(-3.57%)
Oct 23, 2008
1.975
1.983
1.928
1.928
9,440
-0.15(-7.04%)
Oct 22, 2008
2.108
2.108
2.066
2.074
7,261
-0.05(-2.33%)
Oct 21, 2008
2.179
2.190
2.124
2.124
13,070
-0.22(-9.29%)
Oct 20, 2008
2.280
2.341
2.280
2.341
8,713
+0.12(+5.26%)
Oct 17, 2008
2.203
2.279
2.106
2.224
30,738
-0.04(-1.70%)
Oct 16, 2008
2.100
2.263
2.033
2.263
50,830
+0.20(+9.53%)
Oct 15, 2008
2.269
2.269
2.066
2.066
15,249
-0.27(-11.66%)
Oct 14, 2008
2.435
2.435
2.286
2.338
16,919
+0.15(+7.06%)
Oct 13, 2008
2.152
2.231
2.152
2.184
38,812
+0.26(+13.29%)
Oct 10, 2008
1.928
1.972
1.873
1.928
5,083
-0.27(-12.12%)
Oct 09, 2008
2.380
2.410
2.157
2.194
33,403
-0.08(-3.63%)
Oct 08, 2008
2.140
2.300
2.140
2.276
81,329
-0.04(-1.67%)
Oct 07, 2008
2.477
2.557
2.315
2.315
122,749
+0.01(+0.42%)
Oct 06, 2008
2.508
2.508
2.203
2.305
10,892
-0.35(-13.31%)
Oct 03, 2008
2.687
2.756
2.659
2.659
0
-0.11(-4.12%)
Oct 02, 2008
3.012
3.103
2.768
2.774
66,312
-0.10(-3.50%)
Oct 01, 2008
2.874
2.874
2.874
2.874
0
+0.00(+0.00%)
Sep 30, 2008
2.874
2.874
2.874
2.874
726
+0.03(+1.07%)
Sep 29, 2008
3.053
2.962
2.844
2.844
13,070
-0.21(-6.86%)
Sep 26, 2008
3.060
3.122
3.048
3.053
0
-0.13(-4.15%)
Sep 25, 2008
3.188
3.220
3.112
3.185
87,574
+0.02(+0.78%)
Sep 24, 2008
3.213
3.213
3.160
3.160
18,153
-0.11(-3.49%)
Sep 23, 2008
3.167
3.340
3.167
3.275
36,307
+0.06(+1.93%)
Sep 22, 2008
3.305
3.305
3.103
3.213
26,141
+0.26(+8.92%)
Sep 19, 2008
2.892
2.977
2.892
2.950
0
+0.33(+12.56%)
Sep 18, 2008
2.676
2.676
2.557
2.621
50,830
-0.12(-4.28%)
Sep 17, 2008
2.797
2.802
2.703
2.738
53,735
-0.13(-4.38%)
Sep 16, 2008
2.800
2.878
2.779
2.863
23,236
+0.09(+3.12%)
Sep 15, 2008
2.838
2.863
2.775
2.776
5,809
-0.06(-1.99%)
Sep 12, 2008
2.779
2.866
2.771
2.833
106,018
+0.17(+6.30%)
Sep 11, 2008
2.596
2.680
2.571
2.665
37,033
-0.05(-1.88%)
Sep 10, 2008
2.749
2.749
2.716
2.716
4,720
-0.00(-0.15%)
Sep 09, 2008
2.827
2.827
2.720
2.720
23,236
-0.26(-8.65%)
Sep 08, 2008
2.987
2.987
2.930
2.977
14,523
+0.22(+8.10%)
Sep 05, 2008
2.772
2.772
2.687
2.754
0
-0.02(-0.79%)
Sep 04, 2008
2.880
2.880
2.749
2.776
21,784
-0.04(-1.51%)
Sep 03, 2008
2.835
2.837
2.818
2.819
8,713
-0.01(-0.24%)
Sep 02, 2008
2.849
2.862
2.826
2.826
14,886
+0.10(+3.64%)
Aug 29, 2008
2.823
2.834
2.727
2.727
88,184
-0.15(-5.31%)
Aug 28, 2008
2.846
2.880
2.846
2.880
14,719
+0.08(+2.85%)
Aug 27, 2008
2.767
2.800
2.743
2.800
17,427
+0.05(+1.93%)
Aug 26, 2008
2.729
2.764
2.707
2.747
52,769
+0.10(+3.72%)
Aug 25, 2008
2.735
2.735
2.648
2.648
23,236
-0.05(-1.74%)
Aug 22, 2008
2.678
2.695
2.678
2.695
1,452
+0.05(+1.87%)
Aug 21, 2008
2.608
2.645
2.608
2.645
24,689
-0.02(-0.62%)
Aug 20, 2008
2.706
2.706
2.640
2.662
22,510
-0.12(-4.35%)
Aug 19, 2008
2.874
2.874
2.783
2.783
77,553
-0.17(-5.87%)
Aug 18, 2008
2.984
2.987
2.953
2.957
33,403
+0.09(+3.22%)
Aug 15, 2008
2.864
2.864
2.864
2.864
0
+0.01(+0.22%)
Aug 14, 2008
2.842
2.863
2.842
2.858
10,565
+0.01(+0.46%)
Aug 13, 2008
2.842
2.858
2.837
2.845
25,415
-0.15(-5.10%)
Aug 12, 2008
3.030
3.031
2.990
2.998
22,510
+0.08(+2.59%)
Aug 11, 2008
2.940
2.953
2.922
2.922
21,392
-0.04(-1.30%)
Aug 08, 2008
2.918
2.961
2.903
2.961
39,473
+0.06(+1.90%)
Aug 07, 2008
2.933
2.936
2.897
2.906
17,180
-0.09(-2.99%)
Aug 06, 2008
2.997
2.997
2.965
2.995
10,020
-0.05(-1.58%)
Aug 05, 2008
2.997
3.045
2.988
3.043
67,430
+0.12(+4.00%)
Aug 04, 2008
2.914
2.954
2.914
2.926
9,440
-0.04(-1.35%)
Aug 01, 2008
3.050
3.054
2.966
2.966
53,662
-0.05(-1.73%)
Jul 31, 2008
3.071
3.071
3.019
3.019
42,117
+0.02(+0.55%)
Jul 30, 2008
2.979
3.002
2.979
3.002
1,452
+0.04(+1.25%)
Jul 29, 2008
2.965
2.966
2.959
2.965
10,892
-0.03(-1.10%)
Jul 28, 2008
3.017
3.017
2.998
2.998
11,618
-0.06(-2.03%)
Jul 25, 2008
3.103
3.116
3.060
3.060
34,485
-0.17(-5.16%)
Jul 24, 2008
3.271
3.271
3.227
3.227
18,153
+0.07(+2.23%)
Jul 23, 2008
3.121
3.178
3.094
3.156
29,423
+0.22(+7.60%)
Jul 22, 2008
2.940
2.940
2.907
2.933
10,892
-0.15(-4.78%)
Jul 21, 2008
2.892
3.097
2.892
3.081
21,850
+0.25(+8.91%)
Jul 18, 2008
2.840
2.856
2.819
2.829
34,129
+0.02(+0.74%)
Jul 17, 2008
2.787
2.820
2.787
2.808
12,838
+0.20(+7.83%)
Jul 16, 2008
2.603
2.677
2.493
2.604
195,335
+0.01(+0.27%)
Jul 15, 2008
2.593
2.630
2.593
2.597
15,249
-0.01(-0.42%)
Jul 14, 2008
2.658
2.667
2.608
2.608
25,640
-0.07(-2.72%)
Jul 11, 2008
2.666
2.695
2.629
2.681
24,689
+0.04(+1.57%)
Jul 10, 2008
2.694
2.694
2.639
2.640
12,344
-0.03(-1.19%)
Jul 09, 2008
2.764
2.764
2.672
2.672
28,320
-0.10(-3.63%)
Jul 08, 2008
2.736
2.789
2.734
2.772
74,597
+0.13(+4.79%)
Jul 07, 2008
2.698
2.714
2.625
2.645
29,772
-0.05(-1.79%)
Jul 04, 2008
2.749
2.750
2.685
2.694
114,129
+0.00(+0.00%)
Jul 03, 2008
2.749
2.750
2.685
2.694
114,129
-0.06(-2.20%)
Jul 02, 2008
2.785
2.787
2.754
2.754
6,535
+0.06(+2.04%)
Jul 01, 2008
2.754
2.754
2.672
2.699
19,446
-0.08(-2.73%)
Jun 30, 2008
2.797
2.829
2.775
2.775
23,745
-0.10(-3.54%)
Jun 27, 2008
2.853
2.878
2.851
2.877
13,731
+0.05(+1.75%)
Jun 26, 2008
2.863
2.882
2.827
2.827
15,249
-0.21(-7.02%)
Jun 25, 2008
2.984
3.041
2.984
3.041
11,800
+0.14(+4.79%)
Jun 24, 2008
2.886
2.922
2.886
2.902
45,159
-0.09(-2.90%)
Jun 23, 2008
3.030
3.030
2.955
2.988
8,191
-0.07(-2.34%)
Jun 20, 2008
3.046
3.072
3.046
3.060
30,164
-0.03(-0.85%)
Jun 19, 2008
3.089
3.096
3.071
3.086
38,602
-0.07(-2.13%)
Jun 18, 2008
3.167
3.167
3.112
3.153
13,535
-0.03(-0.92%)
Jun 17, 2008
3.183
3.216
3.180
3.183
18,153
-0.15(-4.62%)
Jun 16, 2008
3.340
3.357
3.319
3.337
20,332
-0.00(-0.08%)
Jun 13, 2008
3.304
3.341
3.304
3.340
8,713
+0.06(+1.89%)
Jun 12, 2008
3.302
3.317
3.278
3.278
13,041
-0.06(-1.86%)
Jun 11, 2008
3.360
3.360
3.340
3.340
13,796
-0.04(-1.23%)
Jun 10, 2008
3.374
3.401
3.311
3.381
32,909
+0.00(+0.13%)
Jun 09, 2008
3.407
3.439
3.377
3.377
13,920
-0.05(-1.57%)
Jun 06, 2008
3.502
3.502
3.430
3.430
35,581
-0.15(-4.23%)
Jun 05, 2008
3.561
3.587
3.553
3.582
21,058
+0.02(+0.42%)
Jun 04, 2008
3.565
3.569
3.497
3.567
49,320
+0.00(+0.04%)
Jun 03, 2008
3.640
3.648
3.565
3.565
101,690
-0.05(-1.30%)
Jun 02, 2008
3.636
3.636
3.580
3.612
55,333
+0.00(+0.11%)
May 30, 2008
3.611
3.652
3.605
3.608
14,523
-0.06(-1.67%)
May 29, 2008
3.601
3.669
3.596
3.669
20,099
-0.04(-1.05%)
May 28, 2008
3.634
3.709
3.634
3.709
25,415
+0.13(+3.74%)
May 27, 2008
3.596
3.614
3.567
3.575
11,836
-0.06(-1.56%)
May 26, 2008
3.649
3.649
3.615
3.631
0
+0.00(+0.00%)
May 23, 2008
3.649
3.649
3.615
3.631
10,892
-0.07(-1.97%)
May 22, 2008
3.761
3.761
3.703
3.704
23,236
-0.31(-7.81%)
May 21, 2008
3.994
4.018
3.994
4.018
10,166
+0.15(+3.99%)
May 20, 2008
3.939
3.939
3.860
3.864
17,079
-0.05(-1.20%)
May 19, 2008
3.782
3.923
3.782
3.911
29,874
+0.06(+1.43%)
May 16, 2008
3.856
3.856
3.821
3.856
10,282
+0.06(+1.67%)
May 15, 2008
3.783
3.808
3.764
3.793
23,236
-0.01(-0.15%)
May 14, 2008
3.768
3.821
3.768
3.798
21,784
+0.06(+1.51%)
May 13, 2008
3.787
3.787
3.740
3.742
8,336
-0.09(-2.34%)
May 12, 2008
3.855
3.855
3.776
3.831
22,365
+0.10(+2.73%)
May 09, 2008
3.755
3.755
3.729
3.729
5,308
-0.05(-1.42%)
May 08, 2008
3.793
3.793
3.765
3.783
3,630
-0.01(-0.34%)
May 07, 2008
3.886
3.893
3.787
3.796
32,785
-0.13(-3.28%)
May 06, 2008
3.918
3.965
3.918
3.925
11,008
+0.02(+0.52%)
May 05, 2008
3.878
3.904
3.878
3.904
2,178
+0.00(+0.04%)
May 02, 2008
3.856
3.903
3.856
3.903
1,474
+0.15(+3.96%)
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.