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
Sentinelone Inc Cl A
(NY:
S
)
17.21
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2014
8.200
8.590
8.070
8.500
24,646,524
+0.23(+2.78%)
Apr 29, 2014
7.650
8.290
7.510
8.270
45,446,016
+0.84(+11.31%)
Apr 28, 2014
7.850
7.945
7.380
7.430
33,132,296
-0.39(-4.99%)
Apr 25, 2014
8.150
8.160
7.800
7.820
20,720,204
-0.24(-2.98%)
Apr 24, 2014
8.470
8.480
8.020
8.060
17,807,000
-0.31(-3.70%)
Apr 23, 2014
8.590
8.630
8.350
8.370
9,842,079
-0.22(-2.56%)
Apr 22, 2014
8.600
8.850
8.550
8.590
9,863,508
+0.04(+0.47%)
Apr 21, 2014
8.520
8.630
8.460
8.550
6,598,781
+0.03(+0.35%)
Apr 17, 2014
8.340
8.520
8.520
8.520
9,836,700
+0.15(+1.79%)
Apr 16, 2014
8.190
8.400
8.140
8.370
10,983,163
+0.28(+3.46%)
Apr 15, 2014
8.200
8.230
7.840
8.090
19,213,990
-0.12(-1.46%)
Apr 14, 2014
8.320
8.360
8.100
8.210
11,689,826
-0.04(-0.48%)
Apr 11, 2014
8.760
8.770
8.225
8.250
20,444,996
-0.55(-6.25%)
Apr 10, 2014
8.800
9.020
8.780
8.800
9,937,181
+0.00(+0.00%)
Apr 09, 2014
8.790
9.000
8.750
8.800
14,339,445
+0.08(+0.92%)
Apr 08, 2014
8.850
9.030
8.710
8.720
17,315,688
-0.12(-1.36%)
Apr 07, 2014
9.190
9.220
8.795
8.840
22,563,416
-0.42(-4.54%)
Apr 04, 2014
9.470
9.510
9.200
9.260
8,241,271
-0.14(-1.49%)
Apr 03, 2014
9.430
9.570
9.320
9.400
13,580,892
+0.01(+0.11%)
Apr 02, 2014
9.550
9.550
9.280
9.390
15,196,727
-0.18(-1.88%)
Apr 01, 2014
9.240
9.600
9.140
9.570
14,612,745
+0.38(+4.13%)
Mar 31, 2014
9.270
9.320
9.110
9.190
10,346,346
-0.10(-1.08%)
Mar 28, 2014
9.270
9.350
9.120
9.290
12,032,760
+0.02(+0.22%)
Mar 27, 2014
9.030
9.440
9.020
9.270
17,867,028
+0.30(+3.34%)
Mar 26, 2014
9.120
9.295
8.950
8.970
12,298,852
-0.09(-0.99%)
Mar 25, 2014
9.110
9.200
9.000
9.060
13,796,243
-0.05(-0.55%)
Mar 24, 2014
9.150
9.210
8.840
9.110
11,658,071
+0.06(+0.66%)
Mar 21, 2014
9.130
9.460
8.900
9.050
31,584,904
-0.05(-0.55%)
Mar 20, 2014
8.710
9.140
8.680
9.100
17,671,600
+0.38(+4.36%)
Mar 19, 2014
8.700
8.800
8.670
8.720
8,723,218
+0.04(+0.46%)
Mar 18, 2014
8.780
8.850
8.650
8.680
11,821,953
-0.09(-1.03%)
Mar 17, 2014
8.790
8.800
8.640
8.770
11,364,080
-0.01(-0.11%)
Mar 14, 2014
8.560
8.860
8.470
8.780
16,788,416
+0.16(+1.86%)
Mar 13, 2014
8.800
8.830
8.500
8.620
14,770,187
-0.16(-1.82%)
Mar 12, 2014
8.720
8.810
8.660
8.780
12,088,987
+0.00(+0.00%)
Mar 11, 2014
8.800
8.910
8.670
8.780
19,418,732
+0.07(+0.80%)
Mar 10, 2014
8.520
8.730
8.400
8.710
18,935,520
+0.08(+0.93%)
Mar 07, 2014
8.910
8.980
8.550
8.630
13,819,623
-0.25(-2.82%)
Mar 06, 2014
9.160
9.250
8.745
8.880
19,954,712
-0.24(-2.63%)
Mar 05, 2014
9.170
9.380
8.990
9.120
23,381,908
-0.07(-0.76%)
Mar 04, 2014
8.990
9.220
8.950
9.190
22,934,272
+0.36(+4.08%)
Mar 03, 2014
8.530
8.850
8.400
8.830
17,589,342
+0.09(+1.03%)
Feb 28, 2014
8.660
8.770
8.530
8.740
14,033,004
+0.09(+1.04%)
Feb 27, 2014
8.330
8.720
8.320
8.650
13,710,121
+0.26(+3.10%)
Feb 26, 2014
8.270
8.420
8.150
8.390
12,674,442
+0.12(+1.45%)
Feb 25, 2014
8.370
8.500
8.220
8.270
13,306,559
-0.13(-1.55%)
Feb 24, 2014
8.364
8.540
8.290
8.400
14,763,975
+0.11(+1.33%)
Feb 21, 2014
8.260
8.710
8.210
8.290
19,062,156
+0.02(+0.24%)
Feb 20, 2014
8.120
8.290
8.120
8.270
8,574,115
+0.11(+1.35%)
Feb 19, 2014
8.170
8.260
8.140
8.160
6,938,621
-0.04(-0.49%)
Feb 18, 2014
8.400
8.430
8.140
8.200
15,845,113
-0.20(-2.38%)
Feb 14, 2014
8.440
8.400
8.400
8.400
9,386,100
-0.01(-0.12%)
Feb 13, 2014
7.990
8.530
7.970
8.410
32,536,426
+0.34(+4.21%)
Feb 12, 2014
8.120
8.180
7.980
8.070
14,972,216
+0.17(+2.15%)
Feb 11, 2014
8.240
8.320
7.780
7.900
44,203,712
+0.21(+2.73%)
Feb 10, 2014
7.880
7.910
7.500
7.690
31,523,796
-0.33(-4.11%)
Feb 07, 2014
7.910
8.180
7.910
8.020
15,464,430
+0.14(+1.78%)
Feb 06, 2014
8.140
8.230
7.790
7.880
25,989,346
-0.62(-7.29%)
Feb 05, 2014
7.760
8.730
7.420
8.500
58,789,528
+0.66(+8.42%)
Feb 04, 2014
7.900
7.980
7.660
7.840
23,046,152
-0.01(-0.13%)
Feb 03, 2014
8.190
8.320
7.810
7.850
25,342,364
-0.42(-5.08%)
Jan 31, 2014
8.360
8.430
8.160
8.270
17,304,620
-0.12(-1.43%)
Jan 30, 2014
8.730
8.765
8.350
8.390
13,003,049
-0.26(-3.01%)
Jan 29, 2014
8.530
8.680
8.250
8.650
23,988,480
-0.21(-2.37%)
Jan 28, 2014
8.910
9.010
8.860
8.860
13,238,786
-0.01(-0.11%)
Jan 27, 2014
8.470
9.020
8.470
8.870
26,778,700
+0.47(+5.60%)
Jan 24, 2014
8.870
8.920
8.370
8.400
21,543,438
-0.52(-5.83%)
Jan 23, 2014
8.990
9.040
8.890
8.920
10,182,643
-0.15(-1.65%)
Jan 22, 2014
9.100
9.130
9.050
9.070
12,652,356
+0.03(+0.33%)
Jan 21, 2014
9.070
9.140
8.920
9.040
13,306,595
+0.07(+0.78%)
Jan 17, 2014
9.230
8.970
8.970
8.970
24,655,600
-0.06(-0.66%)
Jan 16, 2014
9.240
9.290
8.960
9.030
19,087,288
-0.05(-0.55%)
Jan 15, 2014
9.170
9.310
9.080
9.080
12,598,057
-0.09(-0.98%)
Jan 14, 2014
9.140
9.280
9.050
9.170
22,451,912
+0.08(+0.88%)
Jan 13, 2014
9.360
9.405
9.010
9.090
14,681,500
-0.37(-3.91%)
Jan 10, 2014
9.470
9.570
9.360
9.460
13,906,756
+0.04(+0.42%)
Jan 09, 2014
9.880
9.880
9.330
9.420
34,358,136
-0.56(-5.61%)
Jan 08, 2014
9.890
10.04
9.640
9.980
16,249,021
+0.11(+1.11%)
Jan 07, 2014
9.760
10.19
9.720
9.870
17,241,188
+0.10(+1.02%)
Jan 06, 2014
9.670
9.850
9.350
9.770
25,470,460
-0.17(-1.71%)
Jan 03, 2014
10.03
10.16
9.730
9.940
25,584,620
-0.46(-4.42%)
Jan 02, 2014
10.47
10.69
10.25
10.40
21,178,504
-0.35(-3.26%)
Dec 31, 2013
10.65
10.75
10.75
10.75
12,103,100
+0.17(+1.61%)
Dec 30, 2013
10.89
11.00
10.44
10.58
22,527,174
-0.21(-1.95%)
Dec 27, 2013
10.17
11.47
10.14
10.79
50,749,776
+0.83(+8.33%)
Dec 26, 2013
9.790
9.970
9.790
9.960
18,242,916
+0.30(+3.11%)
Dec 24, 2013
9.680
9.730
9.550
9.660
9,959,222
-0.02(-0.21%)
Dec 23, 2013
9.930
9.970
9.600
9.680
21,843,168
-0.18(-1.83%)
Dec 20, 2013
9.500
9.870
9.390
9.860
42,108,924
+0.62(+6.71%)
Dec 19, 2013
8.970
9.350
8.920
9.240
26,766,974
+0.29(+3.24%)
Dec 18, 2013
8.720
8.990
8.670
8.950
22,806,104
+0.19(+2.17%)
Dec 17, 2013
8.370
8.810
8.340
8.760
28,906,784
+0.45(+5.42%)
Dec 16, 2013
8.680
8.880
8.160
8.310
36,581,868
-0.12(-1.42%)
Dec 13, 2013
8.150
8.600
8.135
8.430
19,442,706
+0.28(+3.44%)
Dec 12, 2013
8.130
8.170
7.990
8.150
16,535,402
+0.04(+0.49%)
Dec 11, 2013
7.980
8.110
7.960
8.110
15,245,151
+0.13(+1.63%)
Dec 10, 2013
7.940
7.980
7.830
7.980
17,852,868
-0.01(-0.13%)
Dec 09, 2013
7.950
8.055
7.920
7.990
14,513,628
+0.10(+1.27%)
Dec 06, 2013
8.020
8.075
7.870
7.890
18,082,684
-0.11(-1.38%)
Dec 05, 2013
8.140
8.290
7.910
8.000
18,850,110
+0.05(+0.63%)
Dec 04, 2013
8.000
8.120
7.810
7.950
18,941,080
-0.09(-1.12%)
Dec 03, 2013
8.120
8.230
7.960
8.040
23,780,782
-0.16(-1.95%)
Dec 02, 2013
8.300
8.380
8.050
8.200
16,166,045
-0.19(-2.26%)
Nov 29, 2013
8.450
8.750
8.385
8.390
14,733,504
+0.03(+0.36%)
Nov 27, 2013
8.270
8.470
8.130
8.360
13,808,052
+0.21(+2.58%)
Nov 26, 2013
7.800
8.340
7.800
8.150
29,563,308
+0.33(+4.22%)
Nov 25, 2013
7.780
7.880
7.660
7.820
9,040,729
-0.01(-0.13%)
Nov 22, 2013
7.940
8.020
7.800
7.830
22,487,236
-0.12(-1.51%)
Nov 21, 2013
7.370
8.190
7.360
7.950
43,878,664
+0.60(+8.16%)
Nov 20, 2013
7.510
7.750
7.320
7.350
23,069,288
-0.14(-1.87%)
Nov 19, 2013
7.670
7.685
7.440
7.490
11,613,073
-0.15(-1.96%)
Nov 18, 2013
7.440
7.800
7.440
7.640
31,631,096
+0.22(+2.96%)
Nov 15, 2013
7.100
7.430
7.070
7.420
22,396,348
+0.31(+4.36%)
Nov 14, 2013
7.040
7.120
7.000
7.110
8,671,907
+0.12(+1.72%)
Nov 12, 2013
7.010
7.010
6.900
6.990
8,642,483
+0.01(+0.14%)
Nov 11, 2013
7.090
7.090
6.940
6.980
7,415,935
-0.09(-1.27%)
Nov 08, 2013
7.000
7.090
6.900
7.070
19,944,260
+0.08(+1.14%)
Nov 07, 2013
7.090
7.120
6.810
6.990
18,457,060
-0.08(-1.13%)
Nov 06, 2013
7.210
7.280
7.010
7.070
16,774,457
-0.12(-1.67%)
Nov 05, 2013
7.070
7.360
6.900
7.190
49,412,808
+0.16(+2.28%)
Nov 04, 2013
6.910
7.120
6.900
7.030
19,481,216
+0.16(+2.33%)
Nov 01, 2013
6.730
6.870
6.730
6.870
13,936,720
+0.14(+2.08%)
Oct 31, 2013
6.850
6.890
6.670
6.730
22,000,764
-0.20(-2.89%)
Oct 30, 2013
6.760
7.000
6.410
6.930
52,939,536
+0.25(+3.74%)
Oct 29, 2013
6.600
6.820
6.600
6.680
22,953,812
+0.07(+1.06%)
Oct 28, 2013
6.480
6.680
6.460
6.610
21,168,604
+0.16(+2.48%)
Oct 25, 2013
6.510
6.530
6.390
6.450
12,522,543
-0.07(-1.07%)
Oct 24, 2013
6.390
6.530
6.360
6.520
13,992,933
+0.09(+1.40%)
Oct 23, 2013
6.370
6.440
6.300
6.430
9,674,832
+0.04(+0.63%)
Oct 22, 2013
6.390
6.460
6.300
6.390
10,193,725
+0.04(+0.63%)
Oct 21, 2013
6.450
6.480
6.330
6.350
5,440,117
-0.05(-0.78%)
Oct 18, 2013
6.460
6.545
6.300
6.400
15,582,373
-0.02(-0.31%)
Oct 17, 2013
6.360
6.420
6.240
6.420
13,347,948
+0.12(+1.90%)
Oct 16, 2013
6.100
6.350
6.090
6.300
23,806,982
+0.27(+4.48%)
Oct 15, 2013
6.110
6.110
5.950
6.030
18,517,176
+0.00(+0.00%)
Oct 14, 2013
6.000
6.090
6.000
6.030
8,165,727
+0.03(+0.50%)
Oct 11, 2013
6.030
6.150
5.930
6.000
17,832,436
+0.03(+0.50%)
Oct 10, 2013
6.040
6.080
5.920
5.970
23,700,356
-0.03(-0.50%)
Oct 09, 2013
6.140
6.170
5.990
6.000
15,896,264
-0.13(-2.12%)
Oct 08, 2013
6.380
6.430
6.110
6.130
19,654,364
-0.25(-3.92%)
Oct 07, 2013
6.410
6.450
6.360
6.380
6,711,095
-0.06(-0.93%)
Oct 04, 2013
6.290
6.440
6.260
6.440
10,849,146
+0.15(+2.38%)
Oct 03, 2013
6.340
6.370
6.250
6.290
20,216,410
-0.06(-0.94%)
Oct 02, 2013
6.260
6.350
6.220
6.350
9,544,602
+0.06(+0.95%)
Oct 01, 2013
6.250
6.400
6.190
6.290
14,915,848
+0.13(+2.11%)
Sep 27, 2013
6.280
6.320
6.130
6.160
7,344,767
-0.14(-2.22%)
Sep 26, 2013
6.180
6.330
6.180
6.300
11,219,805
+0.11(+1.78%)
Sep 25, 2013
6.280
6.290
6.070
6.190
19,969,824
+0.00(+0.00%)
Sep 24, 2013
6.140
6.240
6.050
6.190
12,462,632
+0.04(+0.65%)
Sep 23, 2013
6.190
6.200
6.020
6.150
30,021,254
-0.11(-1.76%)
Sep 20, 2013
6.480
6.490
6.180
6.260
28,707,326
-0.23(-3.54%)
Sep 19, 2013
6.460
6.500
6.300
6.490
13,160,121
+0.05(+0.78%)
Sep 18, 2013
6.370
6.450
6.250
6.440
24,838,188
+0.05(+0.78%)
Sep 17, 2013
6.590
6.600
6.370
6.390
29,754,526
-0.25(-3.77%)
Sep 16, 2013
6.760
6.820
6.610
6.640
15,762,973
-0.08(-1.19%)
Sep 13, 2013
6.700
6.870
6.640
6.720
17,340,170
+0.03(+0.45%)
Sep 12, 2013
6.420
6.830
6.420
6.690
23,957,246
+0.19(+2.92%)
Sep 11, 2013
6.350
6.530
6.320
6.500
19,529,076
+0.17(+2.69%)
Sep 10, 2013
6.380
6.420
6.265
6.330
28,626,328
-0.04(-0.63%)
Sep 09, 2013
6.440
6.515
6.320
6.370
15,109,951
-0.10(-1.55%)
Sep 06, 2013
6.570
6.570
6.400
6.470
14,234,814
-0.01(-0.15%)
Sep 05, 2013
6.630
6.680
6.450
6.480
12,661,510
-0.17(-2.56%)
Sep 04, 2013
6.660
6.720
6.580
6.650
9,485,436
-0.03(-0.45%)
Sep 03, 2013
6.780
6.860
6.630
6.680
9,239,405
-0.03(-0.45%)
Aug 30, 2013
6.820
6.820
6.540
6.710
15,728,685
-0.05(-0.74%)
Aug 29, 2013
6.660
6.840
6.650
6.760
19,003,996
+0.10(+1.50%)
Aug 28, 2013
6.690
6.745
6.650
6.660
13,174,133
-0.09(-1.33%)
Aug 27, 2013
6.900
6.910
6.715
6.750
22,058,358
-0.16(-2.32%)
Aug 26, 2013
6.930
6.980
6.890
6.910
8,552,006
-0.05(-0.72%)
Aug 23, 2013
6.930
6.980
6.900
6.960
6,138,971
+0.04(+0.58%)
Aug 22, 2013
6.950
7.000
6.900
6.920
6,921,378
-0.04(-0.57%)
Aug 21, 2013
6.900
6.970
6.900
6.960
11,721,460
-0.01(-0.14%)
Aug 20, 2013
6.890
6.980
6.890
6.970
9,621,986
+0.06(+0.87%)
Aug 19, 2013
6.950
6.970
6.810
6.910
16,839,578
-0.01(-0.14%)
Aug 16, 2013
6.950
7.040
6.910
6.920
16,101,214
-0.04(-0.57%)
Aug 15, 2013
6.960
7.015
6.940
6.960
16,339,327
-0.04(-0.57%)
Aug 14, 2013
7.070
7.100
6.960
7.000
11,897,642
-0.01(-0.14%)
Aug 13, 2013
7.115
7.150
6.950
7.010
16,112,614
-0.10(-1.41%)
Aug 12, 2013
7.205
7.210
7.040
7.110
13,165,710
-0.14(-1.93%)
Aug 09, 2013
6.900
7.260
6.890
7.250
27,081,572
+0.31(+4.47%)
Aug 08, 2013
6.950
6.980
6.800
6.940
12,796,948
+0.02(+0.29%)
Aug 07, 2013
6.980
7.030
6.710
6.920
19,707,696
+0.54(+8.46%)
Aug 01, 2013
6.050
6.460
6.000
6.380
53,632,700
+0.42(+7.05%)
Jul 31, 2013
6.130
6.170
5.960
5.960
32,325,500
-0.20(-3.25%)
Jul 30, 2013
5.840
6.170
5.810
6.160
66,848,200
+0.42(+7.32%)
Jul 29, 2013
5.800
5.840
5.650
5.740
19,666,800
+0.00(+0.00%)
Jul 26, 2013
5.830
5.850
5.730
5.740
18,111,100
-0.08(-1.37%)
Jul 25, 2013
5.800
5.840
5.700
5.820
16,026,200
+0.05(+0.87%)
Jul 24, 2013
5.930
5.970
5.770
5.770
23,980,900
-0.08(-1.37%)
Jul 23, 2013
5.950
5.960
5.610
5.850
45,276,500
-0.07(-1.18%)
Jul 22, 2013
6.120
6.120
5.900
5.920
27,979,700
-0.15(-2.47%)
Jul 19, 2013
6.010
6.140
6.000
6.070
23,539,600
+0.02(+0.33%)
Jul 18, 2013
6.190
6.240
5.970
6.050
42,165,900
-0.20(-3.20%)
Jul 17, 2013
6.460
6.480
6.200
6.250
64,456,300
-0.23(-3.55%)
Jul 16, 2013
6.790
6.820
6.410
6.480
40,198,200
-0.24(-3.57%)
Jul 15, 2013
6.640
6.750
6.470
6.720
43,097,300
+0.27(+4.19%)
Jul 12, 2013
6.450
7.140
6.380
6.450
258,055,200
+0.17(+2.71%)
Jul 11, 2013
6.000
6.310
5.910
6.280
40,009,800
-0.90(-12.53%)
Jul 10, 2013
7.090
7.180
7.070
7.180
57,135,752
+0.12(+1.70%)
Jul 09, 2013
7.150
7.180
7.060
7.060
108,329,680
-0.01(-0.14%)
Jul 08, 2013
7.120
7.150
6.950
7.070
590,608,320
-0.09(-1.26%)
Jul 05, 2013
7.190
7.210
7.100
7.160
36,934,344
-0.03(-0.42%)
Jul 04, 2013
7.110
7.190
7.080
7.190
31,773,728
+0.00(+0.00%)
Jul 03, 2013
7.110
7.190
7.080
7.190
31,773,728
+0.04(+0.56%)
Jul 02, 2013
7.060
7.150
7.050
7.150
49,754,264
+0.08(+1.13%)
Jul 01, 2013
7.000
7.100
7.000
7.070
42,895,252
+0.05(+0.71%)
Jun 28, 2013
6.990
7.080
6.955
7.020
117,348,480
+0.04(+0.57%)
Jun 27, 2013
6.970
7.010
6.940
6.980
36,912,296
+0.01(+0.14%)
Jun 26, 2013
6.890
6.990
6.870
6.970
120,915,912
+0.09(+1.31%)
Jun 25, 2013
6.920
7.010
6.840
6.880
120,421,496
+0.02(+0.29%)
Jun 24, 2013
6.990
7.010
6.830
6.860
112,963,728
-0.11(-1.58%)
Jun 21, 2013
7.070
7.040
6.920
6.970
143,700,240
-0.10(-1.41%)
Jun 20, 2013
7.005
7.165
6.970
7.070
104,426,936
+0.07(+1.00%)
Jun 19, 2013
7.080
7.160
7.000
7.000
171,576,432
-0.32(-4.37%)
Jun 18, 2013
7.210
7.340
7.170
7.320
74,021,256
+0.10(+1.39%)
Jun 17, 2013
7.340
7.340
7.150
7.220
48,711,728
-0.10(-1.37%)
Jun 14, 2013
7.300
7.350
7.300
7.320
16,676,162
+0.00(+0.00%)
Jun 13, 2013
7.340
7.410
7.300
7.320
75,517,472
-0.03(-0.41%)
Jun 12, 2013
7.405
7.405
7.330
7.350
44,834,776
+0.00(+0.00%)
Jun 11, 2013
7.340
7.410
7.310
7.350
234,216,736
+0.17(+2.37%)
Jun 10, 2013
7.220
7.260
7.170
7.180
37,935,448
-0.06(-0.83%)
Jun 07, 2013
7.350
7.370
7.180
7.240
55,162,472
-0.10(-1.36%)
Jun 06, 2013
7.220
7.340
7.190
7.340
26,864,278
+0.14(+1.94%)
Jun 05, 2013
7.280
7.290
7.180
7.200
42,791,440
-0.06(-0.83%)
Jun 04, 2013
7.240
7.370
7.210
7.260
43,955,008
+0.04(+0.55%)
Jun 03, 2013
7.300
7.340
7.210
7.220
38,089,840
-0.08(-1.10%)
May 31, 2013
7.310
7.500
7.250
7.300
87,044,768
-0.04(-0.54%)
May 30, 2013
7.230
7.370
7.200
7.340
61,030,992
+0.06(+0.82%)
May 29, 2013
7.300
7.310
7.230
7.280
20,680,736
+0.01(+0.14%)
May 28, 2013
7.320
7.360
7.260
7.270
30,584,524
-0.06(-0.82%)
May 27, 2013
7.310
7.380
7.300
7.330
19,595,464
+0.00(+0.00%)
May 24, 2013
7.310
7.380
7.300
7.330
19,595,464
+0.02(+0.27%)
May 23, 2013
7.260
7.370
7.250
7.310
18,594,252
+0.01(+0.14%)
May 22, 2013
7.380
7.390
7.270
7.300
25,085,236
-0.09(-1.22%)
May 21, 2013
7.390
7.400
7.340
7.390
33,968,048
+0.10(+1.37%)
May 20, 2013
7.320
7.370
7.250
7.290
36,573,148
-0.03(-0.41%)
May 17, 2013
7.300
7.350
7.250
7.320
40,015,088
+0.04(+0.55%)
May 16, 2013
7.270
7.350
7.260
7.280
60,024,712
+0.03(+0.41%)
May 15, 2013
7.260
7.335
7.220
7.250
43,159,768
+0.07(+0.97%)
May 13, 2013
7.320
7.330
7.160
7.180
77,011,368
-0.18(-2.45%)
May 10, 2013
7.390
7.400
7.330
7.360
45,749,468
+0.01(+0.14%)
May 09, 2013
7.380
7.400
7.320
7.350
72,035,472
+0.03(+0.41%)
May 08, 2013
7.240
7.320
7.230
7.320
27,002,346
+0.10(+1.39%)
May 07, 2013
7.210
7.280
7.200
7.220
41,979,596
+0.02(+0.28%)
May 06, 2013
7.150
7.200
7.130
7.200
22,711,642
+0.05(+0.70%)
May 03, 2013
7.100
7.160
7.100
7.150
45,426,120
+0.05(+0.70%)
May 02, 2013
7.080
7.110
7.060
7.100
50,399,452
+0.04(+0.57%)
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.