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
Genie Energy Ltd Cl B
(NY:
GNE
)
15.26
+0.18 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
7.900
8.370
7.885
7.922
294,576
+0.06(+0.75%)
Apr 29, 2013
7.657
7.885
7.606
7.863
111,091
+0.26(+3.48%)
Apr 26, 2013
7.643
7.643
7.496
7.599
67,778
-0.02(-0.29%)
Apr 25, 2013
7.812
7.879
7.577
7.621
93,526
-0.13(-1.71%)
Apr 24, 2013
7.768
7.922
7.716
7.753
82,049
-0.04(-0.57%)
Apr 23, 2013
7.650
7.804
7.569
7.797
77,586
+0.26(+3.51%)
Apr 22, 2013
7.628
7.635
7.466
7.533
119,434
-0.09(-1.16%)
Apr 19, 2013
7.724
8.010
7.577
7.621
159,682
+0.17(+2.27%)
Apr 18, 2013
7.621
7.665
7.400
7.452
128,264
-0.14(-1.84%)
Apr 17, 2013
7.687
7.996
7.577
7.591
137,234
-0.11(-1.43%)
Apr 16, 2013
7.841
7.893
7.555
7.702
223,159
-0.15(-1.96%)
Apr 15, 2013
8.084
8.253
7.830
7.856
234,357
-0.37(-4.47%)
Apr 12, 2013
8.378
8.451
8.143
8.223
129,838
-0.14(-1.67%)
Apr 11, 2013
8.459
8.495
8.245
8.363
223,085
+0.08(+0.98%)
Apr 10, 2013
7.555
8.359
7.533
8.282
468,008
+0.76(+10.06%)
Apr 09, 2013
7.944
7.950
7.518
7.525
179,836
-0.37(-4.66%)
Apr 08, 2013
7.657
7.966
7.386
7.893
419,355
+0.30(+3.97%)
Apr 05, 2013
7.547
7.834
7.279
7.591
308,936
-0.14(-1.81%)
Apr 04, 2013
8.841
8.899
7.680
7.731
760,005
-1.17(-13.13%)
Apr 03, 2013
7.871
8.973
7.871
8.899
683,620
+1.05(+13.39%)
Apr 02, 2013
7.797
7.893
7.496
7.849
339,945
+0.18(+2.30%)
Apr 01, 2013
6.878
7.709
6.877
7.672
371,018
+0.87(+12.74%)
Mar 28, 2013
6.680
6.842
6.577
6.805
115,794
+0.18(+2.66%)
Mar 27, 2013
6.305
6.643
6.305
6.629
92,458
+0.33(+5.25%)
Mar 26, 2013
6.342
6.342
6.247
6.298
57,660
-0.03(-0.46%)
Mar 25, 2013
6.136
6.342
6.136
6.327
111,065
+0.29(+4.74%)
Mar 22, 2013
5.806
6.041
5.781
6.041
123,826
+0.29(+4.98%)
Mar 21, 2013
5.725
5.820
5.710
5.754
49,802
-0.03(-0.51%)
Mar 20, 2013
5.732
5.806
5.695
5.784
63,944
+0.10(+1.81%)
Mar 19, 2013
5.732
5.732
5.659
5.681
38,856
-0.04(-0.77%)
Mar 18, 2013
5.776
5.776
5.659
5.725
62,663
-0.10(-1.64%)
Mar 15, 2013
5.659
5.872
5.607
5.820
180,451
+0.18(+3.26%)
Mar 14, 2013
5.673
5.732
5.563
5.637
52,227
-0.01(-0.26%)
Mar 13, 2013
5.622
5.835
5.592
5.651
50,448
-0.02(-0.39%)
Mar 12, 2013
5.666
5.710
5.548
5.673
90,351
+0.01(+0.13%)
Mar 11, 2013
5.585
5.710
5.519
5.666
84,446
+0.12(+2.25%)
Mar 08, 2013
5.512
5.710
5.468
5.541
174,998
+0.10(+1.75%)
Mar 07, 2013
5.254
5.445
5.137
5.445
259,536
+0.32(+6.31%)
Mar 06, 2013
5.188
5.200
4.982
5.122
73,346
-0.04(-0.71%)
Mar 05, 2013
5.078
5.240
5.005
5.159
172,367
+0.10(+1.89%)
Mar 04, 2013
5.104
5.115
4.960
5.063
121,699
-0.07(-1.43%)
Mar 01, 2013
5.093
5.181
5.012
5.137
81,629
-0.02(-0.43%)
Feb 28, 2013
5.240
5.271
5.107
5.159
49,122
-0.10(-1.82%)
Feb 27, 2013
5.152
5.262
5.152
5.254
31,954
+0.06(+1.13%)
Feb 26, 2013
5.276
5.328
5.174
5.196
37,996
-0.01(-0.14%)
Feb 22, 2013
5.247
5.262
5.152
5.203
58,956
+0.02(+0.43%)
Feb 21, 2013
4.902
5.218
4.784
5.181
244,232
+0.35(+7.31%)
Feb 20, 2013
5.085
5.394
4.813
4.828
499,289
-0.24(-4.78%)
Feb 19, 2013
5.049
5.093
4.982
5.071
42,029
+0.09(+1.77%)
Feb 15, 2013
5.159
5.209
4.960
4.982
54,276
-0.12(-2.31%)
Feb 14, 2013
5.085
5.166
5.075
5.100
18,298
-0.03(-0.57%)
Feb 13, 2013
5.129
5.144
5.014
5.129
66,934
+0.01(+0.29%)
Feb 12, 2013
5.056
5.196
5.034
5.115
44,671
+0.04(+0.87%)
Feb 11, 2013
5.056
5.166
5.027
5.071
50,813
+0.03(+0.58%)
Feb 08, 2013
5.049
5.225
4.880
5.041
147,233
+0.01(+0.29%)
Feb 07, 2013
5.196
5.196
4.960
5.027
104,517
-0.19(-3.66%)
Feb 06, 2013
5.218
5.247
5.159
5.218
31,984
+0.02(+0.42%)
Feb 04, 2013
5.188
5.240
5.174
5.196
77,564
-0.04(-0.84%)
Feb 01, 2013
5.284
5.321
5.232
5.240
25,613
-0.01(-0.14%)
Jan 31, 2013
5.218
5.328
5.218
5.247
33,318
+0.04(+0.71%)
Jan 30, 2013
5.284
5.284
5.196
5.210
77,719
-0.07(-1.25%)
Jan 29, 2013
5.203
5.306
5.166
5.276
44,114
+0.05(+0.98%)
Jan 28, 2013
5.284
5.313
5.188
5.225
48,029
-0.07(-1.25%)
Jan 25, 2013
5.313
5.350
5.185
5.291
75,342
+0.00(+0.00%)
Jan 24, 2013
5.306
5.318
5.225
5.291
30,652
-0.01(-0.28%)
Jan 23, 2013
5.343
5.387
5.254
5.306
56,466
-0.01(-0.14%)
Jan 22, 2013
5.490
5.504
5.203
5.313
81,214
-0.19(-3.47%)
Jan 18, 2013
5.445
5.504
5.445
5.504
35,862
+0.06(+1.08%)
Jan 17, 2013
5.475
5.475
5.401
5.445
27,846
+0.01(+0.14%)
Jan 16, 2013
5.438
5.504
5.431
5.438
32,466
-0.01(-0.27%)
Jan 15, 2013
5.468
5.475
5.409
5.453
91,251
-0.03(-0.54%)
Jan 14, 2013
5.453
5.497
5.387
5.482
85,346
+0.02(+0.40%)
Jan 11, 2013
5.438
5.512
5.429
5.460
59,914
+0.04(+0.68%)
Jan 10, 2013
5.423
5.438
5.372
5.423
52,458
+0.03(+0.54%)
Jan 09, 2013
5.343
5.449
5.298
5.394
46,838
+0.08(+1.52%)
Jan 08, 2013
5.159
5.328
5.152
5.313
85,776
+0.14(+2.70%)
Jan 07, 2013
5.181
5.203
5.100
5.174
44,224
-0.05(-0.98%)
Jan 04, 2013
5.284
5.379
5.218
5.225
42,681
-0.02(-0.42%)
Jan 03, 2013
5.291
5.321
5.225
5.247
59,944
-0.02(-0.42%)
Jan 02, 2013
5.313
5.431
5.166
5.269
118,007
+0.05(+0.99%)
Dec 31, 2012
5.005
5.218
5.005
5.218
106,128
+0.18(+3.65%)
Dec 28, 2012
5.063
5.085
4.997
5.034
45,582
-0.04(-0.87%)
Dec 27, 2012
5.085
5.129
4.990
5.078
74,000
-0.01(-0.14%)
Dec 26, 2012
5.137
5.218
5.063
5.085
21,241
-0.02(-0.43%)
Dec 24, 2012
5.181
5.218
5.107
5.107
21,857
-0.04(-0.71%)
Dec 21, 2012
5.232
5.313
5.107
5.144
184,780
-0.15(-2.78%)
Dec 20, 2012
5.291
5.306
5.188
5.291
37,563
+0.01(+0.28%)
Dec 19, 2012
5.269
5.343
5.188
5.276
44,383
-0.04(-0.69%)
Dec 18, 2012
5.210
5.328
5.166
5.313
39,188
+0.10(+1.97%)
Dec 17, 2012
5.063
5.247
5.013
5.210
44,656
+0.18(+3.50%)
Dec 14, 2012
4.997
5.034
4.924
5.034
45,158
+0.01(+0.15%)
Dec 13, 2012
4.887
5.034
4.799
5.027
68,937
+0.15(+3.17%)
Dec 12, 2012
5.078
5.093
4.821
4.872
57,475
-0.20(-3.91%)
Dec 11, 2012
5.071
5.100
4.946
5.071
42,223
+0.04(+0.73%)
Dec 10, 2012
4.982
5.034
4.837
5.034
39,964
+0.06(+1.18%)
Dec 07, 2012
4.975
4.982
4.858
4.975
26,592
+0.01(+0.15%)
Dec 06, 2012
4.953
4.982
4.843
4.968
28,695
+0.03(+0.60%)
Dec 05, 2012
4.982
4.990
4.791
4.938
27,529
+0.00(+0.00%)
Dec 04, 2012
5.012
5.012
4.813
4.938
18,695
-0.08(-1.61%)
Nov 30, 2012
4.909
5.019
4.865
5.019
77,975
+0.13(+2.71%)
Nov 29, 2012
4.960
4.960
4.841
4.887
39,498
+0.00(+0.00%)
Nov 28, 2012
4.769
4.924
4.733
4.887
23,811
+0.11(+2.31%)
Nov 27, 2012
4.813
4.828
4.740
4.777
28,543
+0.01(+0.31%)
Nov 26, 2012
4.880
4.880
4.711
4.762
41,478
-0.12(-2.41%)
Nov 23, 2012
4.836
4.895
4.763
4.880
25,248
+0.07(+1.53%)
Nov 21, 2012
4.769
4.836
4.637
4.806
47,987
+0.03(+0.62%)
Nov 20, 2012
4.417
4.894
4.417
4.777
103,057
+0.41(+9.43%)
Nov 19, 2012
4.365
4.409
4.262
4.365
31,146
+0.03(+0.68%)
Nov 16, 2012
4.284
4.606
4.270
4.336
45,169
+0.02(+0.51%)
Nov 15, 2012
4.226
4.490
4.226
4.314
44,451
+0.09(+2.09%)
Nov 14, 2012
4.424
4.424
4.226
4.226
62,178
-0.21(-4.64%)
Nov 13, 2012
4.586
4.622
4.321
4.431
50,899
-0.12(-2.74%)
Nov 12, 2012
4.725
4.762
4.497
4.556
42,806
-0.16(-3.43%)
Nov 09, 2012
4.784
4.784
4.703
4.718
13,038
-0.10(-1.98%)
Nov 08, 2012
4.850
4.916
4.813
4.813
61,404
-0.03(-0.61%)
Nov 07, 2012
4.813
4.938
4.725
4.843
58,203
-0.06(-1.20%)
Nov 06, 2012
4.777
4.916
4.718
4.902
22,651
+0.07(+1.37%)
Nov 05, 2012
4.791
4.924
4.777
4.836
28,306
+0.03(+0.61%)
Nov 02, 2012
5.005
5.005
4.711
4.806
37,619
-0.17(-3.40%)
Nov 01, 2012
5.144
5.144
4.755
4.975
75,711
-0.18(-3.42%)
Oct 31, 2012
5.093
5.203
4.813
5.152
124,346
+0.07(+1.45%)
Oct 26, 2012
5.107
5.078
5.078
5.078
15,376
-0.02(-0.43%)
Oct 25, 2012
5.093
5.137
5.056
5.100
22,019
+0.07(+1.31%)
Oct 24, 2012
5.122
5.122
5.005
5.034
35,883
-0.08(-1.58%)
Oct 23, 2012
5.144
5.144
5.019
5.115
43,039
-0.09(-1.69%)
Oct 19, 2012
5.365
5.394
5.188
5.203
142,905
-0.16(-3.01%)
Oct 18, 2012
5.504
5.504
5.365
5.365
19,445
-0.12(-2.28%)
Oct 17, 2012
5.519
5.563
5.475
5.490
13,705
+0.00(+0.00%)
Oct 16, 2012
5.438
5.556
5.394
5.490
49,237
+0.07(+1.36%)
Oct 15, 2012
5.453
5.453
5.401
5.416
25,451
+0.02(+0.41%)
Oct 12, 2012
5.365
5.423
5.365
5.394
40,437
+0.03(+0.55%)
Oct 11, 2012
5.401
5.423
5.365
5.365
26,232
-0.01(-0.27%)
Oct 10, 2012
5.291
5.394
5.291
5.379
54,200
+0.12(+2.38%)
Oct 09, 2012
5.313
5.313
5.247
5.254
42,888
-0.07(-1.38%)
Oct 08, 2012
5.438
5.438
5.321
5.328
29,117
-0.10(-1.89%)
Oct 05, 2012
5.438
5.475
5.394
5.431
94,582
+0.00(+0.00%)
Oct 04, 2012
5.379
5.431
5.343
5.431
37,938
+0.09(+1.65%)
Oct 03, 2012
5.254
5.357
5.234
5.343
33,418
+0.08(+1.54%)
Oct 02, 2012
5.247
5.291
5.210
5.262
166,803
+0.02(+0.42%)
Oct 01, 2012
5.328
5.466
5.225
5.240
66,096
-0.03(-0.56%)
Sep 28, 2012
5.387
5.394
5.210
5.269
85,885
-0.17(-3.11%)
Sep 27, 2012
5.365
5.493
5.321
5.438
63,565
+0.07(+1.37%)
Sep 26, 2012
5.159
5.372
5.159
5.365
56,972
+0.21(+3.99%)
Sep 25, 2012
5.365
5.424
5.159
5.159
93,150
-0.19(-3.57%)
Sep 24, 2012
5.269
5.357
5.269
5.350
79,622
+0.04(+0.83%)
Sep 21, 2012
5.144
5.328
5.129
5.306
137,973
+0.27(+5.40%)
Sep 20, 2012
5.107
5.107
5.013
5.034
53,343
-0.12(-2.28%)
Sep 19, 2012
5.071
5.218
5.063
5.152
62,175
+0.09(+1.74%)
Sep 18, 2012
5.181
5.188
5.034
5.063
124,042
-0.10(-1.99%)
Sep 17, 2012
5.174
5.295
5.122
5.166
179,787
-0.01(-0.28%)
Sep 14, 2012
5.365
5.387
5.166
5.181
320,286
-0.15(-2.89%)
Sep 13, 2012
5.240
5.365
5.181
5.335
70,989
+0.12(+2.40%)
Sep 12, 2012
5.276
5.276
5.188
5.210
94,040
-0.07(-1.39%)
Sep 11, 2012
5.335
5.423
5.265
5.284
46,310
-0.05(-0.96%)
Sep 10, 2012
5.469
5.526
5.321
5.335
33,488
-0.17(-3.07%)
Sep 07, 2012
5.534
5.607
5.490
5.504
55,973
-0.01(-0.13%)
Sep 06, 2012
5.350
5.512
5.298
5.512
50,827
+0.20(+3.73%)
Sep 05, 2012
5.284
5.365
5.218
5.313
94,093
+0.01(+0.14%)
Sep 04, 2012
5.203
5.313
5.181
5.306
63,133
+0.09(+1.69%)
Aug 31, 2012
5.218
5.218
5.144
5.218
90,317
+0.01(+0.14%)
Aug 30, 2012
5.387
5.387
5.210
5.210
65,999
-0.18(-3.41%)
Aug 29, 2012
5.468
5.475
5.365
5.394
49,216
-0.19(-3.42%)
Aug 27, 2012
5.688
5.688
5.548
5.585
49,313
-0.10(-1.81%)
Aug 24, 2012
5.703
5.732
5.637
5.688
136,809
-0.04(-0.77%)
Aug 23, 2012
5.644
5.798
5.629
5.732
63,645
+0.05(+0.91%)
Aug 22, 2012
5.526
5.761
5.328
5.681
55,061
+0.17(+3.07%)
Aug 21, 2012
5.607
5.651
5.512
5.512
53,468
-0.10(-1.70%)
Aug 20, 2012
5.563
5.629
5.416
5.607
39,410
+0.02(+0.39%)
Aug 17, 2012
5.313
5.585
5.247
5.585
93,263
+0.26(+4.83%)
Aug 16, 2012
5.284
5.328
5.254
5.328
51,695
+0.00(+0.00%)
Aug 15, 2012
5.240
5.379
5.240
5.328
55,306
+0.07(+1.26%)
Aug 14, 2012
5.335
5.401
5.238
5.262
109,173
-0.07(-1.24%)
Aug 13, 2012
5.276
5.350
5.240
5.328
39,233
+0.03(+0.55%)
Aug 10, 2012
5.313
5.343
5.240
5.298
37,792
-0.01(-0.14%)
Aug 09, 2012
5.276
5.445
5.254
5.306
40,943
+0.04(+0.70%)
Aug 08, 2012
5.445
5.460
5.166
5.269
101,437
-0.18(-3.37%)
Aug 07, 2012
5.409
5.534
5.350
5.453
73,686
+0.08(+1.50%)
Aug 06, 2012
5.306
5.387
5.276
5.372
77,868
+0.07(+1.25%)
Aug 03, 2012
5.174
5.365
5.144
5.306
75,397
+0.27(+5.40%)
Aug 02, 2012
4.968
5.071
4.968
5.034
71,301
+0.06(+1.18%)
Aug 01, 2012
5.203
5.269
4.975
4.975
120,015
-0.21(-4.11%)
Jul 31, 2012
5.313
5.365
5.166
5.188
62,590
-0.14(-2.62%)
Jul 30, 2012
5.276
5.401
5.254
5.328
36,135
-0.01(-0.14%)
Jul 27, 2012
5.188
5.339
5.188
5.335
91,433
+0.15(+2.98%)
Jul 26, 2012
5.240
5.318
5.144
5.181
31,743
+0.01(+0.14%)
Jul 25, 2012
5.431
5.475
5.144
5.174
109,735
-0.21(-3.83%)
Jul 24, 2012
5.504
5.512
5.335
5.379
38,958
-0.12(-2.14%)
Jul 23, 2012
5.585
5.600
5.453
5.497
52,235
-0.17(-2.98%)
Jul 20, 2012
5.784
5.886
5.659
5.666
55,197
-0.14(-2.40%)
Jul 19, 2012
6.063
6.063
5.784
5.806
51,013
-0.26(-4.24%)
Jul 18, 2012
6.085
6.122
6.033
6.063
38,463
-0.04(-0.72%)
Jul 17, 2012
6.180
6.180
6.055
6.107
26,836
-0.05(-0.84%)
Jul 16, 2012
6.247
6.276
6.158
6.158
37,331
-0.09(-1.41%)
Jul 13, 2012
6.188
6.276
6.173
6.247
37,415
+0.07(+1.07%)
Jul 12, 2012
6.195
6.349
6.092
6.180
64,276
-0.11(-1.75%)
Jul 11, 2012
6.026
6.320
5.997
6.291
86,378
+0.28(+4.65%)
Jul 10, 2012
5.776
6.026
5.747
6.011
61,969
+0.33(+5.82%)
Jul 09, 2012
5.688
5.806
5.651
5.681
131,049
-0.02(-0.39%)
Jul 06, 2012
5.769
5.769
5.637
5.703
82,881
-0.12(-2.02%)
Jul 05, 2012
5.938
5.938
5.732
5.820
82,698
-0.07(-1.25%)
Jul 03, 2012
5.879
5.894
5.835
5.894
116,154
+0.02(+0.38%)
Jul 02, 2012
5.732
5.879
5.622
5.872
91,505
+0.16(+2.83%)
Jun 29, 2012
5.835
5.835
5.629
5.710
54,268
-0.01(-0.13%)
Jun 28, 2012
5.828
5.835
5.607
5.717
39,207
-0.14(-2.38%)
Jun 27, 2012
5.850
6.158
5.813
5.857
46,317
+0.04(+0.63%)
Jun 26, 2012
5.732
5.828
5.666
5.820
46,524
+0.08(+1.41%)
Jun 25, 2012
5.879
5.879
5.725
5.739
50,851
-0.18(-2.98%)
Jun 22, 2012
5.556
5.916
5.534
5.916
884,108
+0.39(+7.05%)
Jun 21, 2012
5.592
5.673
5.512
5.526
68,276
-0.06(-1.05%)
Jun 20, 2012
5.703
5.798
5.526
5.585
82,701
-0.24(-4.16%)
Jun 19, 2012
6.011
6.011
5.820
5.828
120,868
-0.15(-2.58%)
Jun 18, 2012
5.916
6.004
5.857
5.982
135,074
+0.07(+1.12%)
Jun 15, 2012
5.916
6.055
5.842
5.916
255,730
+0.03(+0.50%)
Jun 14, 2012
5.703
6.055
5.703
5.886
200,071
+0.22(+3.89%)
Jun 13, 2012
5.548
5.725
5.475
5.666
85,561
+0.10(+1.72%)
Jun 12, 2012
5.490
5.578
5.401
5.570
102,534
+0.13(+2.43%)
Jun 11, 2012
5.372
5.872
5.298
5.438
154,382
+0.15(+2.92%)
Jun 08, 2012
5.107
5.306
5.034
5.284
129,348
+0.15(+2.86%)
Jun 07, 2012
5.129
5.196
5.085
5.137
125,829
+0.08(+1.60%)
Jun 06, 2012
4.953
5.237
4.938
5.056
127,043
+0.14(+2.84%)
Jun 05, 2012
4.997
5.149
4.865
4.916
145,435
-0.07(-1.47%)
Jun 04, 2012
4.887
5.144
4.887
4.990
160,689
+0.15(+3.19%)
Jun 01, 2012
4.799
5.291
4.799
4.836
70,344
-0.08(-1.64%)
May 31, 2012
4.975
5.093
4.755
4.916
134,100
-0.07(-1.33%)
May 30, 2012
5.159
5.218
4.953
4.982
50,010
-0.21(-4.10%)
May 29, 2012
5.174
5.212
5.056
5.196
43,759
+0.04(+0.86%)
May 25, 2012
5.115
5.196
5.101
5.152
20,744
+0.02(+0.43%)
May 24, 2012
5.056
5.129
5.019
5.129
60,126
+0.08(+1.60%)
May 23, 2012
5.166
5.166
4.916
5.049
51,039
-0.12(-2.28%)
May 22, 2012
5.129
5.262
5.115
5.166
100,754
+0.04(+0.72%)
May 21, 2012
5.122
5.137
4.880
5.129
78,021
+0.04(+0.87%)
May 18, 2012
5.144
5.181
4.953
5.085
142,824
-0.08(-1.56%)
May 17, 2012
5.232
5.291
5.122
5.166
72,581
-0.12(-2.36%)
May 16, 2012
5.416
5.468
5.269
5.291
76,960
-0.07(-1.37%)
May 15, 2012
5.328
5.475
5.328
5.365
98,894
+0.01(+0.27%)
May 14, 2012
5.475
5.534
5.196
5.350
69,998
-0.21(-3.70%)
May 11, 2012
5.629
5.732
5.534
5.556
64,184
-0.12(-2.07%)
May 10, 2012
5.637
5.908
5.637
5.673
78,153
+0.08(+1.45%)
May 09, 2012
5.519
5.659
5.519
5.592
33,763
+0.02(+0.40%)
May 08, 2012
5.637
5.644
5.497
5.570
70,703
-0.09(-1.56%)
May 07, 2012
5.739
5.791
5.637
5.659
130,912
-0.07(-1.28%)
May 04, 2012
5.710
5.784
5.651
5.732
82,741
+0.03(+0.52%)
May 03, 2012
5.916
6.048
5.637
5.703
116,241
-0.21(-3.48%)
May 02, 2012
5.997
6.092
5.864
5.908
107,154
-0.10(-1.71%)
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.