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
Braskem S.A. ADR
(NY:
BAK
)
7.730
-0.100 (-1.28%)
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 30, 2010
8.603
8.651
8.417
8.567
392,887
+0.04(+0.42%)
Apr 29, 2010
8.543
8.645
8.471
8.531
820,869
+0.22(+2.68%)
Apr 28, 2010
8.297
8.483
8.297
8.309
870,645
+0.07(+0.80%)
Apr 27, 2010
8.657
8.748
8.188
8.243
766,730
-0.48(-5.51%)
Apr 26, 2010
8.675
8.802
8.675
8.724
464,641
+0.01(+0.07%)
Apr 23, 2010
8.724
8.778
8.609
8.718
204,203
-0.01(-0.07%)
Apr 22, 2010
8.423
8.766
8.375
8.724
556,249
+0.31(+3.72%)
Apr 21, 2010
8.507
8.609
8.327
8.411
315,478
-0.14(-1.62%)
Apr 20, 2010
8.567
8.609
8.465
8.549
120,500
+0.02(+0.21%)
Apr 19, 2010
8.573
8.663
8.363
8.531
398,845
-0.04(-0.42%)
Apr 16, 2010
8.712
8.730
8.531
8.567
154,054
-0.22(-2.53%)
Apr 15, 2010
8.724
8.844
8.573
8.790
286,432
+0.14(+1.60%)
Apr 14, 2010
8.700
8.760
8.555
8.651
463,410
+0.07(+0.77%)
Apr 13, 2010
8.657
8.748
8.483
8.585
219,068
-0.13(-1.45%)
Apr 12, 2010
8.754
8.916
8.651
8.712
295,663
-0.14(-1.63%)
Apr 09, 2010
8.958
9.000
8.796
8.856
128,006
-0.11(-1.21%)
Apr 08, 2010
8.706
8.964
8.706
8.964
334,922
+0.10(+1.08%)
Apr 07, 2010
9.162
9.162
8.826
8.868
223,642
-0.20(-2.19%)
Apr 06, 2010
8.988
9.108
8.892
9.066
260,178
+0.13(+1.48%)
Apr 05, 2010
8.940
9.036
8.880
8.934
151,855
+0.01(+0.13%)
Apr 01, 2010
8.778
8.922
8.922
8.922
232,697
+0.22(+2.56%)
Mar 31, 2010
8.844
8.910
8.700
8.700
612,226
-0.14(-1.63%)
Mar 30, 2010
8.928
9.024
8.826
8.844
216,162
+0.02(+0.20%)
Mar 29, 2010
8.820
8.910
8.742
8.826
348,966
+0.16(+1.87%)
Mar 26, 2010
8.663
8.760
8.585
8.663
191,274
-0.05(-0.62%)
Mar 25, 2010
8.880
8.880
8.694
8.718
241,097
-0.06(-0.68%)
Mar 24, 2010
9.018
9.018
8.706
8.778
139,590
-0.31(-3.44%)
Mar 23, 2010
9.138
9.138
8.964
9.090
148,290
+0.17(+1.89%)
Mar 22, 2010
8.760
8.964
8.555
8.922
233,400
+0.04(+0.47%)
Mar 19, 2010
9.193
9.253
8.868
8.880
518,352
-0.37(-3.97%)
Mar 18, 2010
9.102
9.277
8.994
9.247
395,299
+0.07(+0.79%)
Mar 17, 2010
9.277
9.295
9.060
9.174
275,532
-0.03(-0.33%)
Mar 16, 2010
9.174
9.223
9.048
9.205
285,555
+0.12(+1.32%)
Mar 15, 2010
9.013
9.114
8.976
9.084
195,164
-0.05(-0.53%)
Mar 12, 2010
9.289
9.409
9.042
9.132
299,537
-0.10(-1.04%)
Mar 11, 2010
8.844
9.265
8.838
9.229
433,234
+0.38(+4.28%)
Mar 10, 2010
8.687
8.886
8.675
8.850
254,914
+0.20(+2.29%)
Mar 09, 2010
8.495
8.712
8.471
8.651
384,203
+0.01(+0.14%)
Mar 08, 2010
8.838
8.838
8.581
8.639
155,730
-0.12(-1.37%)
Mar 05, 2010
8.946
8.946
8.700
8.760
234,139
+0.00(+0.00%)
Mar 04, 2010
8.778
8.820
8.639
8.760
139,957
+0.06(+0.69%)
Mar 03, 2010
8.790
9.042
8.633
8.700
296,239
-0.07(-0.75%)
Mar 02, 2010
8.718
8.838
8.675
8.766
185,747
+0.12(+1.39%)
Mar 01, 2010
8.639
8.706
8.591
8.645
169,752
+0.10(+1.20%)
Feb 26, 2010
8.627
8.639
8.471
8.543
140,854
-0.06(-0.70%)
Feb 25, 2010
8.375
8.639
8.303
8.603
472,111
+0.05(+0.56%)
Feb 24, 2010
8.718
8.742
8.369
8.555
534,345
-0.13(-1.52%)
Feb 23, 2010
8.916
8.952
8.585
8.687
193,908
-0.31(-3.41%)
Feb 22, 2010
8.952
9.132
8.850
8.994
551,547
+0.23(+2.61%)
Feb 19, 2010
8.681
8.868
8.645
8.766
278,912
+0.01(+0.14%)
Feb 18, 2010
8.567
8.880
8.567
8.754
338,874
+0.11(+1.32%)
Feb 17, 2010
8.381
9.193
8.363
8.639
172,658
-0.05(-0.55%)
Feb 16, 2010
8.778
8.904
8.573
8.687
113,471
+0.14(+1.62%)
Feb 12, 2010
8.399
8.549
8.549
8.549
238,186
-0.08(-0.97%)
Feb 11, 2010
8.657
8.724
8.477
8.633
246,015
+0.14(+1.63%)
Feb 10, 2010
8.778
8.778
8.441
8.495
204,206
-0.22(-2.48%)
Feb 09, 2010
8.687
8.808
8.585
8.712
264,874
+0.27(+3.21%)
Feb 08, 2010
8.531
8.657
8.417
8.441
227,326
+0.02(+0.21%)
Feb 05, 2010
8.255
8.423
8.116
8.423
469,767
+0.08(+1.01%)
Feb 04, 2010
8.621
8.718
8.291
8.339
692,594
-0.41(-4.67%)
Feb 03, 2010
8.922
8.928
8.724
8.748
364,824
-0.19(-2.09%)
Feb 02, 2010
8.844
8.994
8.730
8.934
320,172
+0.19(+2.20%)
Feb 01, 2010
8.507
8.880
8.417
8.742
474,586
+0.38(+4.53%)
Jan 29, 2010
8.657
8.657
8.357
8.363
491,472
-0.46(-5.18%)
Jan 28, 2010
8.772
8.874
8.477
8.820
465,765
+0.04(+0.48%)
Jan 27, 2010
8.669
8.862
8.585
8.778
413,855
+0.10(+1.18%)
Jan 26, 2010
8.838
8.868
8.657
8.675
674,489
-0.23(-2.63%)
Jan 25, 2010
9.156
9.156
8.784
8.910
391,929
-0.12(-1.33%)
Jan 22, 2010
9.493
9.493
8.820
9.030
679,830
-0.38(-4.09%)
Jan 21, 2010
9.716
9.716
9.265
9.415
497,549
-0.21(-2.19%)
Jan 20, 2010
9.637
9.698
9.385
9.625
336,386
-0.22(-2.26%)
Jan 19, 2010
9.704
9.902
9.619
9.848
170,966
-0.01(-0.06%)
Jan 15, 2010
10.16
9.854
9.854
9.854
338,483
-0.34(-3.30%)
Jan 14, 2010
10.23
10.35
10.06
10.19
212,130
-0.16(-1.51%)
Jan 13, 2010
10.69
10.74
10.24
10.35
248,606
-0.17(-1.66%)
Jan 12, 2010
10.58
10.64
10.35
10.52
296,957
-0.14(-1.30%)
Jan 11, 2010
10.09
10.68
10.05
10.66
634,997
+0.76(+7.65%)
Jan 08, 2010
9.788
9.932
9.788
9.902
136,020
-0.02(-0.18%)
Jan 07, 2010
10.09
10.09
9.752
9.920
209,362
-0.20(-2.02%)
Jan 06, 2010
10.12
10.33
10.06
10.12
306,515
-0.01(-0.12%)
Jan 05, 2010
10.27
10.36
10.02
10.14
447,465
-0.05(-0.47%)
Jan 04, 2010
10.21
10.29
10.09
10.18
334,314
+0.32(+3.23%)
Dec 31, 2009
10.16
9.866
9.866
9.866
116,930
-0.14(-1.38%)
Dec 30, 2009
10.02
10.05
9.890
10.00
147,530
+0.06(+0.60%)
Dec 29, 2009
10.14
10.14
9.890
9.944
181,444
-0.08(-0.78%)
Dec 28, 2009
10.19
10.20
9.884
10.02
236,664
-0.06(-0.60%)
Dec 24, 2009
10.04
10.09
9.872
10.08
50,275
+0.08(+0.84%)
Dec 23, 2009
9.956
10.12
9.896
9.998
196,533
-0.07(-0.72%)
Dec 22, 2009
9.776
10.15
9.746
10.07
277,323
+0.41(+4.30%)
Dec 21, 2009
9.421
9.806
9.289
9.655
506,080
+0.41(+4.49%)
Dec 18, 2009
9.205
9.385
9.138
9.241
315,032
+0.08(+0.92%)
Dec 17, 2009
9.487
9.589
9.102
9.156
394,986
-0.59(-6.05%)
Dec 16, 2009
9.782
9.812
9.469
9.746
358,332
+0.00(+0.00%)
Dec 15, 2009
9.782
9.830
9.571
9.746
252,938
-0.12(-1.22%)
Dec 14, 2009
9.842
9.986
9.800
9.866
408,002
-0.13(-1.26%)
Dec 11, 2009
10.16
10.16
9.848
9.992
717,133
-0.01(-0.12%)
Dec 10, 2009
9.914
10.22
9.866
10.00
979,165
+0.17(+1.71%)
Dec 09, 2009
9.649
9.896
9.517
9.836
1,154,516
+0.51(+5.48%)
Dec 08, 2009
9.265
9.397
9.078
9.325
595,886
+0.05(+0.58%)
Dec 07, 2009
8.874
9.409
8.742
9.271
1,230,090
+0.48(+5.47%)
Dec 04, 2009
8.910
8.970
8.579
8.790
516,879
+0.04(+0.48%)
Dec 03, 2009
8.856
8.946
8.718
8.748
451,313
-0.11(-1.29%)
Dec 02, 2009
8.868
8.910
8.706
8.862
592,395
+0.35(+4.17%)
Dec 01, 2009
8.044
8.585
8.044
8.507
746,524
+0.57(+7.20%)
Nov 30, 2009
8.026
8.050
7.756
7.936
385,741
-0.09(-1.12%)
Nov 27, 2009
7.695
8.170
7.695
8.026
225,932
-0.01(-0.07%)
Nov 25, 2009
8.020
8.134
7.990
8.032
445,212
+0.02(+0.23%)
Nov 24, 2009
8.098
8.116
7.948
8.014
372,516
-0.17(-2.06%)
Nov 23, 2009
8.267
8.327
8.104
8.182
272,570
+0.08(+0.96%)
Nov 20, 2009
8.128
8.207
7.966
8.104
256,028
-0.08(-0.96%)
Nov 19, 2009
8.068
8.237
7.948
8.182
219,839
+0.08(+1.04%)
Nov 18, 2009
8.219
8.255
8.008
8.098
250,245
-0.12(-1.46%)
Nov 17, 2009
8.237
8.255
8.068
8.219
261,349
+0.01(+0.07%)
Nov 16, 2009
8.194
8.369
8.158
8.213
548,989
+0.01(+0.15%)
Nov 13, 2009
8.140
8.327
8.032
8.201
463,402
+0.01(+0.07%)
Nov 12, 2009
8.327
8.423
7.966
8.194
465,853
-0.19(-2.22%)
Nov 11, 2009
8.513
8.549
8.291
8.381
193,872
-0.07(-0.85%)
Nov 10, 2009
8.501
8.645
8.267
8.453
227,710
-0.08(-0.92%)
Nov 09, 2009
8.399
8.579
8.399
8.531
240,934
+0.23(+2.83%)
Nov 06, 2009
8.152
8.327
8.068
8.297
349,212
+0.01(+0.07%)
Nov 05, 2009
8.345
8.411
8.038
8.291
478,524
-0.05(-0.58%)
Nov 04, 2009
8.531
8.669
8.207
8.339
548,448
-0.14(-1.63%)
Nov 03, 2009
7.906
8.579
7.906
8.477
655,832
+0.42(+5.22%)
Nov 02, 2009
7.966
8.128
7.714
8.056
311,371
+0.17(+2.13%)
Oct 30, 2009
8.393
8.411
7.816
7.888
972,663
-0.54(-6.42%)
Oct 29, 2009
7.960
8.621
7.960
8.429
413,700
+0.60(+7.60%)
Oct 28, 2009
8.435
8.549
7.816
7.834
578,511
-0.47(-5.65%)
Oct 27, 2009
8.471
8.742
8.261
8.303
389,170
-0.25(-2.88%)
Oct 26, 2009
8.645
8.766
8.387
8.549
415,759
-0.03(-0.35%)
Oct 23, 2009
8.627
8.669
8.555
8.579
352,289
-0.20(-2.26%)
Oct 22, 2009
8.712
8.874
8.453
8.778
247,452
+0.04(+0.48%)
Oct 21, 2009
8.339
8.850
8.339
8.736
462,941
+0.47(+5.67%)
Oct 20, 2009
8.026
8.411
8.014
8.267
593,003
-0.58(-6.59%)
Oct 19, 2009
8.724
8.994
8.700
8.850
302,661
+0.10(+1.17%)
Oct 16, 2009
8.814
8.856
8.663
8.748
318,983
-0.26(-2.94%)
Oct 15, 2009
9.030
9.072
8.898
9.012
284,200
-0.10(-1.12%)
Oct 14, 2009
9.060
9.180
9.018
9.114
470,695
+0.23(+2.57%)
Oct 13, 2009
8.615
9.018
8.579
8.886
551,659
+0.17(+2.00%)
Oct 12, 2009
8.802
8.922
8.621
8.712
308,722
+0.17(+2.04%)
Oct 09, 2009
8.357
8.543
8.327
8.537
302,195
+0.12(+1.43%)
Oct 08, 2009
8.194
8.447
8.080
8.417
636,850
+0.19(+2.34%)
Oct 07, 2009
8.297
8.393
8.098
8.225
519,853
+0.05(+0.59%)
Oct 06, 2009
7.906
8.176
7.906
8.176
911,112
+0.40(+5.18%)
Oct 05, 2009
7.527
7.786
7.503
7.774
236,910
+0.39(+5.29%)
Oct 02, 2009
7.257
7.461
7.215
7.383
328,607
+0.05(+0.66%)
Oct 01, 2009
7.329
7.635
7.317
7.335
340,528
-0.23(-3.10%)
Sep 30, 2009
7.617
7.689
7.474
7.569
412,837
+0.02(+0.32%)
Sep 29, 2009
7.593
7.641
7.521
7.545
155,182
-0.09(-1.18%)
Sep 28, 2009
7.575
7.689
7.563
7.635
177,343
+0.10(+1.28%)
Sep 25, 2009
7.503
7.623
7.449
7.539
234,245
+0.07(+0.97%)
Sep 24, 2009
7.593
7.611
7.389
7.467
281,246
-0.09(-1.19%)
Sep 23, 2009
7.569
7.852
7.515
7.557
438,824
-0.07(-0.87%)
Sep 22, 2009
7.425
7.677
7.341
7.623
383,637
+0.29(+4.02%)
Sep 21, 2009
7.239
7.371
7.154
7.329
183,879
+0.03(+0.41%)
Sep 18, 2009
7.419
7.431
7.251
7.299
335,496
-0.03(-0.41%)
Sep 17, 2009
7.401
7.473
7.293
7.329
388,789
-0.06(-0.81%)
Sep 16, 2009
7.461
7.497
7.365
7.389
451,080
-0.05(-0.65%)
Sep 15, 2009
7.407
7.479
7.329
7.437
446,022
-0.01(-0.16%)
Sep 14, 2009
7.239
7.509
7.227
7.449
424,315
+0.08(+1.14%)
Sep 11, 2009
7.491
7.503
7.317
7.365
712,348
+0.00(+0.00%)
Sep 10, 2009
7.058
7.419
6.938
7.365
626,112
+0.37(+5.24%)
Sep 09, 2009
6.926
7.016
6.854
6.998
380,218
+0.01(+0.17%)
Sep 08, 2009
6.836
6.992
6.722
6.986
394,148
+0.22(+3.29%)
Sep 04, 2009
6.535
6.800
6.439
6.764
306,935
+0.27(+4.17%)
Sep 03, 2009
6.427
6.535
6.379
6.493
460,097
+0.19(+2.96%)
Sep 02, 2009
6.319
6.469
6.247
6.307
386,087
-0.07(-1.04%)
Sep 01, 2009
6.710
6.800
6.337
6.373
321,290
-0.34(-5.02%)
Aug 31, 2009
6.788
6.878
6.679
6.710
226,037
-0.02(-0.27%)
Aug 28, 2009
6.667
6.836
6.619
6.728
381,314
+0.05(+0.72%)
Aug 27, 2009
6.589
6.679
6.415
6.679
241,078
-0.01(-0.18%)
Aug 26, 2009
6.565
6.746
6.511
6.691
217,674
+0.08(+1.27%)
Aug 25, 2009
6.746
6.794
6.547
6.607
620,272
-0.04(-0.63%)
Aug 24, 2009
6.968
7.064
6.613
6.649
627,151
-0.21(-3.07%)
Aug 21, 2009
6.667
6.902
6.583
6.860
482,897
+0.31(+4.68%)
Aug 20, 2009
6.601
6.728
6.499
6.553
359,519
-0.03(-0.46%)
Aug 19, 2009
6.610
6.896
6.505
6.583
1,187,674
-0.19(-2.84%)
Aug 18, 2009
6.415
6.818
6.415
6.776
710,500
+0.59(+9.52%)
Aug 17, 2009
5.766
6.331
5.730
6.186
1,020,589
+0.19(+3.21%)
Aug 14, 2009
6.084
6.138
5.886
5.994
543,548
-0.26(-4.13%)
Aug 13, 2009
6.493
6.673
6.126
6.253
580,986
-0.18(-2.80%)
Aug 12, 2009
6.589
6.800
6.409
6.433
639,210
-0.23(-3.52%)
Aug 11, 2009
6.854
7.221
6.631
6.667
571,816
-0.28(-4.07%)
Aug 10, 2009
6.685
6.992
6.529
6.950
606,132
+0.43(+6.54%)
Aug 07, 2009
6.241
6.559
6.084
6.523
884,497
+0.52(+8.72%)
Aug 06, 2009
5.964
6.015
5.868
6.000
328,941
+0.08(+1.32%)
Aug 05, 2009
5.916
5.958
5.712
5.922
340,914
+0.09(+1.55%)
Aug 04, 2009
5.567
5.910
5.549
5.832
367,633
+0.16(+2.86%)
Aug 03, 2009
5.423
5.736
5.417
5.669
275,549
+0.29(+5.36%)
Jul 31, 2009
5.170
5.399
5.086
5.381
408,108
+0.41(+8.22%)
Jul 30, 2009
4.948
5.044
4.918
4.972
253,982
+0.11(+2.23%)
Jul 29, 2009
4.882
4.906
4.798
4.864
406,955
-0.09(-1.82%)
Jul 28, 2009
4.936
4.978
4.870
4.954
143,295
-0.01(-0.24%)
Jul 27, 2009
4.972
4.990
4.894
4.966
197,917
+0.04(+0.85%)
Jul 24, 2009
4.930
4.972
4.870
4.924
449
-0.01(-0.12%)
Jul 23, 2009
4.756
4.960
4.756
4.930
387,837
+0.17(+3.67%)
Jul 22, 2009
4.750
4.798
4.689
4.756
175,028
-0.04(-0.88%)
Jul 21, 2009
4.870
4.870
4.701
4.798
217,065
-0.01(-0.13%)
Jul 20, 2009
4.810
4.888
4.756
4.804
324,969
+0.07(+1.40%)
Jul 17, 2009
4.822
4.852
4.677
4.738
221,815
+0.02(+0.51%)
Jul 16, 2009
4.635
4.756
4.629
4.713
688,253
+0.16(+3.57%)
Jul 15, 2009
4.413
4.569
4.413
4.551
322,817
+0.23(+5.43%)
Jul 14, 2009
4.329
4.353
4.257
4.317
146,403
+0.01(+0.28%)
Jul 13, 2009
4.172
4.329
4.172
4.305
270,412
+0.05(+1.13%)
Jul 10, 2009
4.202
4.269
4.184
4.257
146,093
-0.03(-0.70%)
Jul 09, 2009
4.329
4.419
4.221
4.287
150,661
+0.04(+0.99%)
Jul 08, 2009
4.305
4.353
4.166
4.245
300,257
-0.07(-1.67%)
Jul 07, 2009
4.371
4.437
4.269
4.317
542,010
-0.10(-2.18%)
Jul 06, 2009
4.299
4.425
4.263
4.413
154,337
+0.08(+1.94%)
Jul 02, 2009
4.377
4.395
4.311
4.329
271,480
-0.14(-3.23%)
Jul 01, 2009
4.521
4.617
4.425
4.473
328,329
+0.05(+1.09%)
Jun 30, 2009
4.569
4.610
4.371
4.425
249,965
-0.12(-2.65%)
Jun 29, 2009
4.623
4.683
4.503
4.545
288,845
-0.04(-0.79%)
Jun 26, 2009
4.455
4.617
4.425
4.581
300,375
+0.14(+3.11%)
Jun 25, 2009
4.281
4.443
4.269
4.443
256,474
+0.15(+3.50%)
Jun 24, 2009
4.281
4.395
4.172
4.293
439,325
+0.11(+2.73%)
Jun 23, 2009
4.046
4.208
4.046
4.178
325,227
+0.17(+4.20%)
Jun 22, 2009
4.160
4.172
3.998
4.010
930,411
-0.26(-6.06%)
Jun 19, 2009
4.341
4.365
4.239
4.269
793,358
+0.04(+0.85%)
Jun 18, 2009
4.293
4.347
4.214
4.233
272,119
-0.06(-1.40%)
Jun 17, 2009
4.221
4.335
4.148
4.293
245,408
-0.01(-0.14%)
Jun 16, 2009
4.479
4.485
4.281
4.299
301,872
-0.13(-2.99%)
Jun 15, 2009
4.617
4.617
4.371
4.431
297,097
-0.23(-4.90%)
Jun 12, 2009
4.617
4.701
4.569
4.659
155,800
+0.01(+0.26%)
Jun 11, 2009
4.503
4.786
4.503
4.647
262,613
+0.11(+2.38%)
Jun 10, 2009
4.683
4.720
4.431
4.539
213,938
-0.05(-1.05%)
Jun 09, 2009
4.629
4.671
4.551
4.587
156,978
+0.13(+2.83%)
Jun 08, 2009
4.413
4.491
4.341
4.461
162,320
+0.01(+0.27%)
Jun 05, 2009
4.539
4.539
4.359
4.449
457,023
-0.02(-0.54%)
Jun 04, 2009
4.281
4.485
4.269
4.473
381,410
+0.22(+5.23%)
Jun 03, 2009
4.509
4.509
4.202
4.251
490,567
-0.37(-7.94%)
Jun 02, 2009
4.593
4.665
4.473
4.617
590,061
+0.02(+0.52%)
Jun 01, 2009
4.551
4.732
4.515
4.593
299,778
+0.21(+4.80%)
May 29, 2009
4.503
4.527
4.341
4.383
409,830
-0.02(-0.55%)
May 28, 2009
4.557
4.593
4.329
4.407
360,622
-0.14(-3.04%)
May 27, 2009
4.647
4.701
4.461
4.545
212,644
+0.02(+0.40%)
May 26, 2009
4.257
4.533
4.257
4.527
683,049
+0.15(+3.43%)
May 22, 2009
4.425
4.481
4.359
4.377
210,892
+0.05(+1.11%)
May 21, 2009
4.425
4.497
4.269
4.329
381,740
-0.23(-5.14%)
May 20, 2009
4.840
4.870
4.479
4.563
410,636
-0.17(-3.68%)
May 19, 2009
4.900
4.978
4.713
4.738
355,541
-0.14(-2.84%)
May 18, 2009
4.822
4.918
4.689
4.876
331,037
+0.25(+5.32%)
May 15, 2009
4.455
4.701
4.407
4.629
484,429
+0.16(+3.63%)
May 14, 2009
4.299
4.497
4.221
4.467
364,785
+0.14(+3.34%)
May 13, 2009
4.479
4.479
4.299
4.323
260,802
-0.26(-5.77%)
May 12, 2009
4.491
4.659
4.329
4.587
394,542
+0.17(+3.95%)
May 11, 2009
4.443
4.509
4.329
4.413
149,235
-0.13(-2.91%)
May 08, 2009
4.359
4.545
4.263
4.545
383,855
+0.33(+7.85%)
May 07, 2009
4.449
4.593
4.028
4.214
1,508,346
-0.13(-3.04%)
May 06, 2009
3.932
4.359
3.920
4.347
491,773
+0.45(+11.57%)
May 05, 2009
3.848
3.908
3.758
3.896
347,798
+0.16(+4.35%)
May 04, 2009
3.547
3.752
3.547
3.734
446,700
+0.23(+6.52%)
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.