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
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.86
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 29, 2011
6.822
6.868
6.822
6.868
59,840
+0.04(+0.53%)
Apr 28, 2011
6.806
6.832
6.796
6.832
54,479
+0.03(+0.46%)
Apr 27, 2011
6.827
6.847
6.801
6.801
94,087
-0.03(-0.38%)
Apr 26, 2011
6.837
6.847
6.822
6.827
156,470
-0.02(-0.30%)
Apr 25, 2011
6.827
6.858
6.822
6.847
75,965
+0.03(+0.38%)
Apr 21, 2011
6.837
6.837
6.806
6.822
62,953
+0.01(+0.15%)
Apr 20, 2011
6.785
6.811
6.770
6.811
63,815
+0.04(+0.61%)
Apr 19, 2011
6.744
6.785
6.718
6.770
79,309
+0.03(+0.46%)
Apr 18, 2011
6.692
6.739
6.663
6.739
97,534
+0.06(+0.91%)
Apr 15, 2011
6.656
6.692
6.650
6.678
58,874
+0.02(+0.34%)
Apr 14, 2011
6.635
6.666
6.635
6.656
59,851
+0.01(+0.16%)
Apr 13, 2011
6.707
6.723
6.645
6.645
120,856
-0.06(-0.91%)
Apr 12, 2011
6.739
6.739
6.676
6.706
103,209
-0.02(-0.25%)
Apr 11, 2011
6.764
6.780
6.718
6.723
111,603
-0.06(-0.92%)
Apr 08, 2011
6.816
6.816
6.775
6.785
61,742
-0.02(-0.30%)
Apr 07, 2011
6.811
6.855
6.796
6.806
77,833
-0.01(-0.15%)
Apr 06, 2011
6.796
6.827
6.785
6.816
99,793
+0.02(+0.29%)
Apr 05, 2011
6.766
6.818
6.766
6.797
82,736
+0.03(+0.46%)
Apr 04, 2011
6.802
6.812
6.766
6.766
59,875
-0.06(-0.91%)
Apr 01, 2011
6.838
6.854
6.792
6.828
70,618
+0.03(+0.46%)
Mar 31, 2011
6.802
6.807
6.787
6.797
72,462
+0.02(+0.23%)
Mar 30, 2011
6.776
6.797
6.771
6.781
68,555
+0.01(+0.15%)
Mar 29, 2011
6.859
6.859
6.766
6.771
115,850
-0.07(-0.98%)
Mar 28, 2011
6.792
6.850
6.766
6.838
180,318
+0.08(+1.22%)
Mar 25, 2011
6.771
6.781
6.745
6.756
79,556
+0.01(+0.08%)
Mar 24, 2011
6.756
6.756
6.735
6.750
251,964
+0.01(+0.08%)
Mar 23, 2011
6.709
6.792
6.699
6.745
161,458
+0.02(+0.31%)
Mar 22, 2011
6.725
6.725
6.699
6.725
109,003
-0.01(-0.08%)
Mar 21, 2011
6.709
6.730
6.694
6.730
175,416
+0.03(+0.43%)
Mar 18, 2011
6.745
6.745
6.678
6.701
297,634
-0.02(-0.27%)
Mar 17, 2011
6.694
6.720
6.678
6.720
198,400
+0.03(+0.39%)
Mar 16, 2011
6.689
6.735
6.689
6.694
426,996
+0.01(+0.08%)
Mar 15, 2011
6.683
6.699
6.683
6.689
184,142
-0.01(-0.15%)
Mar 14, 2011
6.683
6.720
6.683
6.699
238,759
+0.02(+0.31%)
Mar 11, 2011
6.622
6.683
6.606
6.678
174,281
+0.05(+0.78%)
Mar 10, 2011
6.601
6.627
6.575
6.627
119,241
+0.01(+0.16%)
Mar 09, 2011
6.585
6.627
6.570
6.616
170,393
+0.03(+0.47%)
Mar 08, 2011
6.539
6.585
6.518
6.585
289,523
+0.05(+0.78%)
Mar 07, 2011
6.534
6.544
6.513
6.534
110,923
+0.02(+0.24%)
Mar 04, 2011
6.482
6.534
6.482
6.518
153,606
+0.03(+0.48%)
Mar 03, 2011
6.508
6.508
6.487
6.487
246,360
-0.01(-0.16%)
Mar 02, 2011
6.493
6.529
6.487
6.498
156,494
+0.00(+0.06%)
Mar 01, 2011
6.509
6.520
6.484
6.494
146,028
-0.02(-0.31%)
Feb 28, 2011
6.484
6.535
6.484
6.514
108,386
+0.03(+0.39%)
Feb 25, 2011
6.504
6.535
6.479
6.489
111,568
-0.00(-0.05%)
Feb 24, 2011
6.489
6.514
6.468
6.492
128,343
+0.03(+0.53%)
Feb 23, 2011
6.422
6.475
6.422
6.458
97,216
+0.05(+0.80%)
Feb 22, 2011
6.479
6.479
6.402
6.407
156,054
-0.07(-1.11%)
Feb 18, 2011
6.525
6.525
6.468
6.479
176,850
-0.01(-0.12%)
Feb 17, 2011
6.473
6.509
6.473
6.486
109,492
-0.01(-0.20%)
Feb 16, 2011
6.463
6.504
6.443
6.499
122,769
+0.06(+0.95%)
Feb 15, 2011
6.468
6.473
6.432
6.438
71,373
-0.03(-0.48%)
Feb 14, 2011
6.484
6.489
6.453
6.468
91,763
-0.02(-0.24%)
Feb 11, 2011
6.412
6.499
6.412
6.484
130,854
+0.05(+0.72%)
Feb 10, 2011
6.427
6.453
6.391
6.438
92,181
+0.00(+0.00%)
Feb 09, 2011
6.443
6.473
6.422
6.438
108,792
-0.04(-0.55%)
Feb 08, 2011
6.402
6.484
6.397
6.473
118,660
+0.09(+1.45%)
Feb 07, 2011
6.381
6.412
6.361
6.381
167,279
+0.03(+0.40%)
Feb 04, 2011
6.407
6.422
6.350
6.356
129,832
-0.07(-1.04%)
Feb 03, 2011
6.468
6.468
6.417
6.422
137,564
-0.04(-0.56%)
Feb 02, 2011
6.432
6.458
6.422
6.458
133,754
+0.06(+0.86%)
Feb 01, 2011
6.393
6.434
6.393
6.403
148,612
+0.01(+0.08%)
Jan 31, 2011
6.352
6.418
6.352
6.398
131,215
+0.02(+0.24%)
Jan 28, 2011
6.367
6.393
6.352
6.383
232,026
-0.00(-0.00%)
Jan 27, 2011
6.418
6.418
6.347
6.383
199,469
-0.01(-0.16%)
Jan 26, 2011
6.393
6.428
6.378
6.393
162,605
+0.01(+0.16%)
Jan 25, 2011
6.418
6.418
6.347
6.383
249,220
+0.01(+0.08%)
Jan 24, 2011
6.316
6.388
6.296
6.378
251,350
+0.05(+0.81%)
Jan 21, 2011
6.220
6.327
6.194
6.327
356,423
+0.16(+2.56%)
Jan 20, 2011
6.092
6.179
6.046
6.169
297,303
+0.08(+1.25%)
Jan 19, 2011
6.158
6.169
6.067
6.092
374,893
-0.08(-1.32%)
Jan 18, 2011
6.036
6.199
5.990
6.174
371,691
+0.12(+1.93%)
Jan 14, 2011
6.184
6.189
5.970
6.057
624,898
-0.17(-2.78%)
Jan 13, 2011
6.286
6.286
6.189
6.230
257,178
-0.08(-1.21%)
Jan 12, 2011
6.357
6.362
6.291
6.306
240,621
-0.05(-0.74%)
Jan 11, 2011
6.363
6.384
6.343
6.353
99,225
-0.01(-0.08%)
Jan 10, 2011
6.389
6.399
6.348
6.358
190,578
-0.05(-0.79%)
Jan 07, 2011
6.394
6.429
6.384
6.409
145,480
+0.01(+0.08%)
Jan 06, 2011
6.455
6.480
6.394
6.404
168,319
-0.03(-0.39%)
Jan 05, 2011
6.439
6.470
6.424
6.429
137,713
-0.01(-0.16%)
Jan 04, 2011
6.480
6.495
6.424
6.439
202,278
-0.04(-0.63%)
Jan 03, 2011
6.556
6.561
6.455
6.480
181,538
-0.07(-1.08%)
Dec 31, 2010
6.379
6.551
6.379
6.551
225,119
+0.17(+2.70%)
Dec 30, 2010
6.353
6.404
6.348
6.379
162,435
+0.04(+0.56%)
Dec 29, 2010
6.384
6.389
6.333
6.343
211,641
-0.02(-0.24%)
Dec 28, 2010
6.404
6.404
6.353
6.358
264,711
-0.05(-0.71%)
Dec 27, 2010
6.368
6.404
6.358
6.404
162,707
+0.01(+0.16%)
Dec 23, 2010
6.384
6.424
6.384
6.394
182,743
-0.03(-0.47%)
Dec 22, 2010
6.353
6.455
6.353
6.424
195,739
+0.06(+0.95%)
Dec 21, 2010
6.379
6.409
6.353
6.363
281,503
-0.03(-0.40%)
Dec 20, 2010
6.541
6.561
6.368
6.389
391,708
-0.18(-2.77%)
Dec 17, 2010
6.525
6.581
6.465
6.571
560,802
+0.06(+0.85%)
Dec 16, 2010
6.374
6.536
6.358
6.515
550,902
+0.14(+2.22%)
Dec 15, 2010
6.308
6.379
6.298
6.374
269,787
+0.04(+0.64%)
Dec 14, 2010
6.348
6.368
6.308
6.333
418,620
-0.05(-0.71%)
Dec 13, 2010
6.505
6.505
6.338
6.379
309,903
-0.11(-1.72%)
Dec 10, 2010
6.434
6.495
6.368
6.490
251,501
+0.04(+0.55%)
Dec 09, 2010
6.434
6.455
6.404
6.455
281,782
-0.01(-0.08%)
Dec 08, 2010
6.470
6.475
6.384
6.460
566,568
-0.07(-1.04%)
Dec 07, 2010
6.652
6.652
6.515
6.527
377,612
-0.18(-2.61%)
Dec 06, 2010
6.687
6.723
6.632
6.703
232,828
-0.02(-0.30%)
Dec 03, 2010
6.753
6.809
6.687
6.723
232,003
+0.01(+0.08%)
Dec 02, 2010
6.743
6.895
6.713
6.718
245,405
-0.05(-0.75%)
Dec 01, 2010
6.895
6.910
6.766
6.768
181,647
-0.10(-1.49%)
Nov 30, 2010
6.931
6.936
6.836
6.871
280,208
-0.05(-0.73%)
Nov 29, 2010
6.987
6.987
6.896
6.921
188,282
-0.06(-0.87%)
Nov 26, 2010
6.916
6.992
6.911
6.982
80,734
+0.09(+1.24%)
Nov 24, 2010
6.846
6.896
6.896
6.896
195,724
+0.05(+0.66%)
Nov 23, 2010
6.906
6.975
6.851
6.851
279,213
-0.05(-0.73%)
Nov 22, 2010
6.841
6.936
6.826
6.901
513,921
+0.11(+1.63%)
Nov 19, 2010
6.700
6.795
6.660
6.790
270,173
+0.12(+1.81%)
Nov 18, 2010
6.675
6.710
6.544
6.670
281,885
-0.02(-0.30%)
Nov 17, 2010
6.624
6.740
6.604
6.690
251,581
+0.10(+1.45%)
Nov 16, 2010
6.342
6.624
6.272
6.594
547,434
+0.16(+2.46%)
Nov 15, 2010
6.755
6.755
6.398
6.436
548,413
-0.30(-4.51%)
Nov 12, 2010
6.680
6.765
6.654
6.740
421,847
-0.02(-0.30%)
Nov 11, 2010
6.760
6.894
6.675
6.760
495,259
-0.16(-2.33%)
Nov 10, 2010
7.128
7.143
6.896
6.921
300,634
-0.20(-2.83%)
Nov 09, 2010
7.213
7.228
7.118
7.123
145,556
-0.10(-1.32%)
Nov 08, 2010
7.299
7.299
7.198
7.218
139,807
-0.07(-0.97%)
Nov 05, 2010
7.279
7.289
7.259
7.289
55,564
+0.01(+0.07%)
Nov 04, 2010
7.248
7.284
7.238
7.284
57,652
+0.05(+0.70%)
Nov 03, 2010
7.264
7.264
7.213
7.233
94,082
-0.00(-0.02%)
Nov 02, 2010
7.215
7.235
7.195
7.235
89,079
+0.04(+0.49%)
Nov 01, 2010
7.185
7.206
7.185
7.200
78,449
+0.00(+0.00%)
Oct 29, 2010
7.149
7.200
7.134
7.200
66,285
+0.05(+0.70%)
Oct 28, 2010
7.129
7.170
7.119
7.149
134,009
+0.02(+0.23%)
Oct 27, 2010
7.119
7.149
7.119
7.133
96,623
-0.02(-0.30%)
Oct 25, 2010
7.160
7.160
7.124
7.154
120,240
+0.05(+0.63%)
Oct 22, 2010
7.205
7.205
7.109
7.109
112,494
-0.07(-0.91%)
Oct 21, 2010
7.134
7.175
7.124
7.175
102,032
+0.05(+0.63%)
Oct 20, 2010
7.104
7.134
7.099
7.129
110,934
+0.00(+0.00%)
Oct 19, 2010
7.084
7.139
7.084
7.129
95,261
+0.01(+0.14%)
Oct 18, 2010
7.139
7.160
7.079
7.119
197,862
-0.04(-0.56%)
Oct 15, 2010
7.225
7.225
7.144
7.160
171,264
-0.07(-1.04%)
Oct 14, 2010
7.245
7.284
7.210
7.234
122,908
-0.03(-0.35%)
Oct 13, 2010
7.325
7.345
7.255
7.260
155,694
-0.09(-1.16%)
Oct 12, 2010
7.320
7.355
7.290
7.345
123,236
-0.03(-0.34%)
Oct 11, 2010
7.355
7.385
7.320
7.370
135,557
+0.02(+0.27%)
Oct 08, 2010
7.350
7.395
7.335
7.350
138,943
-0.04(-0.54%)
Oct 07, 2010
7.380
7.415
7.360
7.390
95,423
+0.02(+0.20%)
Oct 06, 2010
7.360
7.375
7.330
7.375
113,562
-0.01(-0.08%)
Oct 05, 2010
7.361
7.386
7.346
7.381
79,034
+0.02(+0.27%)
Oct 04, 2010
7.351
7.391
7.346
7.361
59,135
+0.00(+0.00%)
Oct 01, 2010
7.361
7.386
7.351
7.361
75,701
-0.00(-0.07%)
Sep 30, 2010
7.371
7.401
7.321
7.366
85,361
-0.00(-0.07%)
Sep 29, 2010
7.351
7.401
7.326
7.371
139,308
+0.03(+0.41%)
Sep 28, 2010
7.291
7.346
7.291
7.341
71,007
+0.04(+0.61%)
Sep 27, 2010
7.262
7.326
7.262
7.296
137,533
-0.02(-0.27%)
Sep 24, 2010
7.296
7.328
7.242
7.316
75,920
+0.01(+0.20%)
Sep 23, 2010
7.281
7.321
7.281
7.301
94,099
-0.00(-0.06%)
Sep 22, 2010
7.321
7.331
7.296
7.306
64,188
-0.00(-0.04%)
Sep 21, 2010
7.306
7.321
7.286
7.309
57,578
+0.04(+0.52%)
Sep 20, 2010
7.266
7.296
7.252
7.271
88,963
+0.01(+0.07%)
Sep 17, 2010
7.266
7.271
7.212
7.266
153,063
+0.07(+1.04%)
Sep 15, 2010
7.232
7.266
7.192
7.192
175,840
-0.06(-0.82%)
Sep 14, 2010
7.202
7.281
7.202
7.252
149,116
+0.05(+0.69%)
Sep 13, 2010
7.207
7.237
7.196
7.202
147,945
+0.00(+0.07%)
Sep 10, 2010
7.202
7.262
7.182
7.197
154,108
-0.03(-0.41%)
Sep 09, 2010
7.266
7.296
7.202
7.227
157,015
-0.04(-0.57%)
Sep 08, 2010
7.296
7.300
7.232
7.268
111,670
+0.01(+0.10%)
Sep 07, 2010
7.247
7.281
7.247
7.261
72,366
-0.01(-0.08%)
Sep 03, 2010
7.316
7.316
7.247
7.266
133,563
-0.03(-0.46%)
Sep 02, 2010
7.301
7.309
7.294
7.300
88,658
-0.03(-0.44%)
Sep 01, 2010
7.346
7.346
7.306
7.332
111,788
-0.02(-0.22%)
Aug 31, 2010
7.298
7.352
7.298
7.348
114,331
+0.05(+0.62%)
Aug 30, 2010
7.253
7.318
7.253
7.303
121,232
+0.02(+0.34%)
Aug 27, 2010
7.278
7.283
7.229
7.278
177,327
+0.01(+0.20%)
Aug 26, 2010
7.214
7.263
7.214
7.263
96,315
+0.03(+0.41%)
Aug 25, 2010
7.189
7.233
7.189
7.233
127,342
+0.02(+0.34%)
Aug 24, 2010
7.174
7.219
7.174
7.209
146,363
+0.02(+0.34%)
Aug 23, 2010
7.154
7.209
7.154
7.184
66,189
+0.04(+0.62%)
Aug 20, 2010
7.229
7.229
7.115
7.139
138,604
-0.03(-0.41%)
Aug 19, 2010
7.211
7.219
7.164
7.169
77,665
-0.02(-0.28%)
Aug 18, 2010
7.243
7.258
7.184
7.189
85,456
-0.04(-0.62%)
Aug 17, 2010
7.229
7.258
7.224
7.233
108,510
+0.02(+0.34%)
Aug 16, 2010
7.154
7.209
7.134
7.209
163,941
+0.06(+0.90%)
Aug 13, 2010
7.144
7.144
7.100
7.144
84,980
+0.03(+0.49%)
Aug 12, 2010
7.070
7.110
7.070
7.110
76,527
+0.02(+0.35%)
Aug 11, 2010
7.080
7.100
7.060
7.085
153,886
-0.01(-0.14%)
Aug 10, 2010
7.065
7.095
7.050
7.095
105,759
+0.04(+0.56%)
Aug 09, 2010
7.035
7.065
7.025
7.055
123,707
+0.01(+0.14%)
Aug 06, 2010
7.045
7.045
7.006
7.045
112,993
+0.05(+0.66%)
Aug 05, 2010
6.966
7.011
6.966
6.999
238,922
+0.03(+0.48%)
Aug 04, 2010
7.015
7.035
6.961
6.966
229,541
-0.03(-0.37%)
Aug 03, 2010
7.086
7.091
6.992
6.992
356,704
-0.10(-1.39%)
Aug 02, 2010
7.026
7.091
7.026
7.091
122,703
+0.05(+0.77%)
Jul 30, 2010
7.036
7.046
6.972
7.036
117,098
+0.05(+0.71%)
Jul 29, 2010
7.022
7.022
6.980
6.987
121,315
-0.04(-0.62%)
Jul 28, 2010
7.002
7.041
7.002
7.031
126,819
+0.01(+0.13%)
Jul 27, 2010
7.036
7.061
7.022
7.022
74,205
-0.03(-0.42%)
Jul 26, 2010
7.066
7.066
7.046
7.051
84,740
-0.01(-0.14%)
Jul 23, 2010
7.076
7.076
7.031
7.061
124,392
+0.02(+0.28%)
Jul 22, 2010
7.036
7.051
7.017
7.041
114,801
+0.03(+0.49%)
Jul 21, 2010
7.036
7.041
6.997
7.007
138,548
-0.01(-0.21%)
Jul 20, 2010
6.957
7.046
6.957
7.022
162,002
+0.04(+0.55%)
Jul 19, 2010
6.967
6.997
6.957
6.983
106,238
+0.01(+0.16%)
Jul 16, 2010
6.972
6.972
6.933
6.972
52,441
+0.01(+0.21%)
Jul 15, 2010
6.923
6.962
6.913
6.957
88,470
+0.04(+0.57%)
Jul 14, 2010
6.908
6.928
6.903
6.918
82,717
+0.02(+0.36%)
Jul 13, 2010
6.874
6.903
6.874
6.893
58,828
+0.01(+0.22%)
Jul 12, 2010
6.864
6.879
6.854
6.879
61,249
+0.00(+0.07%)
Jul 09, 2010
6.874
6.879
6.839
6.874
113,130
-0.00(-0.07%)
Jul 08, 2010
6.869
6.884
6.854
6.879
66,209
+0.02(+0.29%)
Jul 07, 2010
6.888
6.888
6.834
6.859
144,675
-0.04(-0.52%)
Jul 06, 2010
6.860
6.895
6.860
6.895
54,129
+0.02(+0.29%)
Jul 02, 2010
6.875
6.890
6.851
6.875
65,598
+0.01(+0.14%)
Jul 01, 2010
6.836
6.875
6.826
6.865
122,202
+0.01(+0.14%)
Jun 30, 2010
6.846
6.870
6.836
6.855
80,902
-0.00(-0.07%)
Jun 29, 2010
6.806
6.860
6.802
6.860
88,220
+0.07(+1.08%)
Jun 25, 2010
6.787
6.787
6.748
6.787
77,565
+0.04(+0.58%)
Jun 24, 2010
6.753
6.762
6.738
6.748
100,501
-0.01(-0.15%)
Jun 23, 2010
6.762
6.777
6.733
6.757
103,680
-0.01(-0.14%)
Jun 22, 2010
6.767
6.782
6.743
6.767
119,677
-0.01(-0.22%)
Jun 21, 2010
6.748
6.787
6.733
6.782
163,116
+0.05(+0.73%)
Jun 18, 2010
6.733
6.772
6.733
6.733
68,770
-0.00(-0.07%)
Jun 17, 2010
6.743
6.743
6.718
6.738
79,012
+0.00(+0.07%)
Jun 16, 2010
6.757
6.762
6.718
6.733
126,471
-0.02(-0.28%)
Jun 15, 2010
6.743
6.757
6.728
6.752
89,203
-0.01(-0.08%)
Jun 14, 2010
6.757
6.762
6.738
6.757
85,342
+0.00(+0.07%)
Jun 11, 2010
6.748
6.757
6.733
6.753
47,571
+0.00(+0.00%)
Jun 10, 2010
6.738
6.753
6.728
6.753
44,091
+0.02(+0.29%)
Jun 09, 2010
6.718
6.753
6.718
6.733
90,795
+0.02(+0.29%)
Jun 08, 2010
6.694
6.713
6.694
6.713
67,578
+0.03(+0.44%)
Jun 07, 2010
6.704
6.753
6.679
6.684
170,742
-0.02(-0.29%)
Jun 04, 2010
6.704
6.723
6.689
6.704
85,607
-0.01(-0.22%)
Jun 03, 2010
6.723
6.743
6.674
6.718
98,046
+0.01(+0.15%)
Jun 02, 2010
6.738
6.762
6.699
6.708
160,947
-0.02(-0.31%)
Jun 01, 2010
6.724
6.768
6.718
6.729
94,158
-0.00(-0.07%)
May 28, 2010
6.734
6.763
6.729
6.734
69,983
+0.01(+0.14%)
May 27, 2010
6.724
6.788
6.712
6.724
113,404
+0.02(+0.29%)
May 26, 2010
6.710
6.754
6.685
6.705
86,911
+0.01(+0.22%)
May 25, 2010
6.666
6.705
6.642
6.690
100,483
+0.00(+0.00%)
May 24, 2010
6.700
6.720
6.671
6.690
130,474
+0.00(+0.00%)
May 21, 2010
6.710
6.710
6.452
6.690
186,861
-0.00(-0.07%)
May 20, 2010
6.700
6.715
6.676
6.695
132,381
-0.08(-1.22%)
May 19, 2010
6.807
6.846
6.778
6.778
77,219
-0.03(-0.43%)
May 18, 2010
6.807
6.827
6.789
6.807
45,364
+0.03(+0.50%)
May 17, 2010
6.793
6.807
6.773
6.773
99,030
-0.00(-0.07%)
May 14, 2010
6.778
6.846
6.778
6.778
95,964
-0.03(-0.43%)
May 13, 2010
6.822
6.832
6.793
6.807
71,860
-0.01(-0.21%)
May 12, 2010
6.793
6.822
6.783
6.822
71,013
+0.05(+0.72%)
May 11, 2010
6.792
6.812
6.744
6.773
117,030
+0.00(+0.00%)
May 10, 2010
6.797
6.797
6.768
6.773
124,726
-0.02(-0.36%)
May 07, 2010
6.734
6.812
6.681
6.798
116,753
+0.11(+1.60%)
May 06, 2010
6.812
6.832
6.651
6.690
80,484
-0.11(-1.65%)
May 05, 2010
6.812
6.846
6.783
6.802
154,526
+0.01(+0.13%)
May 04, 2010
6.760
6.808
6.750
6.794
67,980
+0.03(+0.43%)
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.