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
Nacco Industries
(NY:
NC
)
32.97
+0.85 (+2.65%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 6, 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, 2008
4.604
4.827
4.582
4.640
520,567
+0.04(+0.80%)
Apr 29, 2008
4.747
4.747
4.527
4.604
1,055,839
-0.14(-2.91%)
Apr 28, 2008
4.542
4.800
4.542
4.742
424,861
+0.18(+4.00%)
Apr 25, 2008
4.644
4.737
4.455
4.559
956,646
-0.09(-1.83%)
Apr 24, 2008
4.512
4.697
4.371
4.644
493,541
+0.17(+3.81%)
Apr 23, 2008
4.612
4.612
4.372
4.474
522,543
-0.08(-1.77%)
Apr 22, 2008
4.823
4.840
4.368
4.555
882,077
-0.25(-5.19%)
Apr 21, 2008
4.723
4.839
4.713
4.804
454,890
+0.05(+1.14%)
Apr 18, 2008
4.624
4.800
4.624
4.750
397,157
+0.22(+4.83%)
Apr 17, 2008
4.675
4.680
4.506
4.531
368,097
-0.16(-3.32%)
Apr 16, 2008
4.449
4.687
4.449
4.686
690,899
+0.29(+6.57%)
Apr 15, 2008
4.342
4.404
4.297
4.397
546,334
+0.08(+1.96%)
Apr 14, 2008
4.218
4.384
4.218
4.313
458,281
+0.10(+2.41%)
Apr 11, 2008
4.357
4.452
4.162
4.211
672,262
-0.17(-3.91%)
Apr 10, 2008
4.218
4.504
4.205
4.382
927,992
+0.17(+4.08%)
Apr 09, 2008
4.391
4.402
4.170
4.210
542,459
-0.16(-3.56%)
Apr 08, 2008
4.373
4.487
4.336
4.366
531,803
-0.01(-0.34%)
Apr 07, 2008
4.400
4.424
4.341
4.381
466,902
+0.01(+0.21%)
Apr 04, 2008
4.290
4.416
4.235
4.371
631,577
+0.10(+2.29%)
Apr 03, 2008
4.336
4.428
4.260
4.273
678,074
-0.08(-1.85%)
Apr 02, 2008
4.278
4.437
4.253
4.354
1,315,463
+0.10(+2.39%)
Apr 01, 2008
4.106
4.336
4.106
4.252
1,050,046
+0.07(+1.78%)
Mar 31, 2008
3.962
4.211
3.962
4.178
1,026,798
+0.23(+5.83%)
Mar 28, 2008
4.053
4.067
3.923
3.948
587,018
-0.10(-2.49%)
Mar 27, 2008
4.082
4.099
3.874
4.048
804,002
-0.02(-0.43%)
Mar 26, 2008
3.877
4.076
3.839
4.066
926,055
+0.18(+4.57%)
Mar 25, 2008
3.858
3.972
3.846
3.888
540,522
+0.03(+0.88%)
Mar 24, 2008
3.677
3.917
3.677
3.854
666,411
+0.19(+5.05%)
Mar 21, 2008
3.795
3.855
3.599
3.669
2,067,060
+0.00(+0.00%)
Mar 20, 2008
3.795
3.855
3.599
3.669
2,067,060
-0.04(-1.10%)
Mar 19, 2008
3.749
3.820
3.673
3.710
959,184
-0.04(-1.06%)
Mar 18, 2008
3.802
3.886
3.702
3.749
1,143,039
+0.03(+0.71%)
Mar 17, 2008
3.639
3.782
3.553
3.723
950,660
-0.01(-0.40%)
Mar 14, 2008
3.871
3.871
3.641
3.738
939,713
-0.12(-3.05%)
Mar 13, 2008
3.683
3.907
3.613
3.856
1,160,475
+0.12(+3.09%)
Mar 12, 2008
3.756
3.820
3.721
3.740
1,067,869
-0.04(-1.15%)
Mar 11, 2008
3.696
3.861
3.665
3.784
1,236,516
+0.17(+4.77%)
Mar 10, 2008
3.822
3.876
3.611
3.611
621,890
-0.21(-5.57%)
Mar 07, 2008
3.768
3.853
3.679
3.824
830,834
-0.00(-0.01%)
Mar 06, 2008
3.974
3.994
3.796
3.825
852,436
-0.17(-4.26%)
Mar 05, 2008
4.026
4.051
3.937
3.995
742,006
+0.02(+0.57%)
Mar 04, 2008
4.042
4.107
3.814
3.972
1,251,531
-0.13(-3.26%)
Mar 03, 2008
4.236
4.236
4.007
4.106
1,652,428
-0.08(-1.85%)
Feb 29, 2008
4.514
4.514
4.127
4.184
1,619,628
-0.31(-6.82%)
Feb 28, 2008
4.904
4.949
4.327
4.490
2,535,997
-0.45(-9.12%)
Feb 27, 2008
4.950
5.034
4.916
4.940
842,013
-0.07(-1.45%)
Feb 26, 2008
5.162
5.204
4.987
5.013
1,239,732
-0.19(-3.67%)
Feb 25, 2008
4.997
5.228
4.894
5.204
773,004
+0.19(+3.72%)
Feb 22, 2008
5.106
5.106
4.878
5.017
592,830
-0.09(-1.79%)
Feb 21, 2008
5.162
5.201
5.011
5.109
887,308
-0.04(-0.73%)
Feb 20, 2008
5.059
5.193
4.989
5.146
433,967
+0.08(+1.61%)
Feb 19, 2008
5.095
5.160
4.981
5.065
391,345
-0.03(-0.61%)
Feb 18, 2008
5.182
5.182
5.006
5.096
0
+0.00(+0.00%)
Feb 15, 2008
5.182
5.182
5.006
5.096
226,670
-0.12(-2.24%)
Feb 14, 2008
5.253
5.295
5.069
5.212
699,385
-0.04(-0.78%)
Feb 13, 2008
5.104
5.290
4.904
5.253
541,471
+0.19(+3.73%)
Feb 12, 2008
5.145
5.187
5.007
5.064
401,032
-0.06(-1.25%)
Feb 11, 2008
5.089
5.159
4.938
5.128
242,169
+0.03(+0.62%)
Feb 08, 2008
5.102
5.207
4.973
5.097
381,658
-0.02(-0.48%)
Feb 07, 2008
5.208
5.252
4.999
5.121
926,055
-0.09(-1.66%)
Feb 06, 2008
5.262
5.342
5.163
5.208
402,969
-0.05(-1.02%)
Feb 05, 2008
5.346
5.433
5.213
5.262
668,387
-0.12(-2.18%)
Feb 04, 2008
5.471
5.471
5.294
5.379
650,951
-0.11(-1.94%)
Feb 01, 2008
5.185
5.523
5.148
5.485
724,900
+0.32(+6.21%)
Jan 31, 2008
4.865
5.287
4.791
5.165
759,443
+0.22(+4.53%)
Jan 30, 2008
5.115
5.162
4.941
4.941
521,535
-0.18(-3.52%)
Jan 29, 2008
4.958
5.154
4.958
5.121
871,809
+0.15(+3.09%)
Jan 28, 2008
4.899
5.014
4.798
4.968
406,844
+0.09(+1.74%)
Jan 25, 2008
4.837
4.935
4.780
4.882
759,462
+0.12(+2.63%)
Jan 24, 2008
4.754
4.816
4.624
4.758
587,018
+0.05(+1.00%)
Jan 23, 2008
4.470
4.805
4.424
4.711
1,313,526
+0.12(+2.71%)
Jan 22, 2008
4.258
4.888
4.233
4.586
575,394
+0.14(+3.18%)
Jan 21, 2008
4.436
4.576
4.278
4.445
0
+0.00(+0.00%)
Jan 18, 2008
4.436
4.576
4.278
4.445
441,716
-0.03(-0.77%)
Jan 17, 2008
4.820
4.820
4.473
4.479
547,438
-0.31(-6.43%)
Jan 16, 2008
4.627
4.850
4.582
4.787
466,689
+0.13(+2.72%)
Jan 15, 2008
4.749
4.749
4.589
4.660
207,296
-0.12(-2.53%)
Jan 14, 2008
4.603
4.801
4.603
4.781
325,475
+0.24(+5.32%)
Jan 11, 2008
4.753
4.835
4.527
4.539
484,338
-0.26(-5.45%)
Jan 10, 2008
4.800
4.937
4.734
4.801
722,846
-0.04(-0.86%)
Jan 09, 2008
4.707
4.851
4.527
4.843
596,705
+0.12(+2.54%)
Jan 08, 2008
4.985
5.046
4.712
4.723
608,329
-0.22(-4.43%)
Jan 07, 2008
4.775
5.011
4.722
4.942
699,385
+0.19(+4.08%)
Jan 04, 2008
4.786
4.807
4.650
4.748
716,821
-0.09(-1.76%)
Jan 03, 2008
4.904
5.120
4.833
4.833
625,862
-0.07(-1.43%)
Jan 02, 2008
5.128
5.184
4.897
4.904
571,519
-0.24(-4.70%)
Jan 01, 2008
5.104
5.197
5.014
5.146
0
+0.00(+0.00%)
Dec 31, 2007
5.104
5.197
5.014
5.146
455,278
+0.02(+0.38%)
Dec 28, 2007
5.262
5.262
5.046
5.126
556,020
-0.06(-1.17%)
Dec 27, 2007
5.511
5.522
5.163
5.187
306,102
-0.33(-5.99%)
Dec 26, 2007
5.395
5.621
5.385
5.517
561,832
+0.10(+1.85%)
Dec 24, 2007
5.236
5.429
5.236
5.417
145,301
+0.18(+3.47%)
Dec 21, 2007
5.113
5.277
5.113
5.235
1,129,477
+0.23(+4.49%)
Dec 20, 2007
4.957
5.013
4.891
5.010
488,213
+0.08(+1.57%)
Dec 19, 2007
4.952
4.995
4.845
4.933
575,433
-0.04(-0.76%)
Dec 18, 2007
4.904
5.004
4.652
4.971
598,642
+0.12(+2.53%)
Dec 17, 2007
4.955
5.015
4.847
4.848
875,684
-0.11(-2.31%)
Dec 14, 2007
4.921
5.006
4.870
4.962
771,067
-0.02(-0.37%)
Dec 13, 2007
4.955
5.050
4.944
4.981
554,083
-0.03(-0.64%)
Dec 12, 2007
5.098
5.102
4.929
5.013
710,040
+0.04(+0.89%)
Dec 11, 2007
5.170
5.213
4.952
4.969
1,356,148
-0.18(-3.52%)
Dec 10, 2007
5.120
5.248
5.058
5.150
873,747
+0.02(+0.30%)
Dec 07, 2007
5.230
5.287
5.076
5.134
499,837
-0.10(-1.84%)
Dec 06, 2007
5.081
5.238
4.956
5.230
958,990
+0.15(+2.95%)
Dec 05, 2007
5.106
5.139
4.913
5.081
767,192
+0.07(+1.37%)
Dec 04, 2007
5.134
5.154
4.994
5.012
716,821
-0.18(-3.41%)
Dec 03, 2007
5.317
5.317
5.008
5.189
1,043,943
-0.04(-0.86%)
Nov 30, 2007
5.226
5.307
5.064
5.234
1,038,422
+0.07(+1.40%)
Nov 29, 2007
5.424
5.466
5.043
5.162
1,069,419
-0.26(-4.83%)
Nov 28, 2007
5.162
5.431
5.113
5.424
1,166,287
+0.35(+6.82%)
Nov 27, 2007
5.114
5.114
4.950
5.078
1,024,473
+0.05(+1.05%)
Nov 26, 2007
5.017
5.212
4.943
5.025
1,270,904
+0.04(+0.81%)
Nov 23, 2007
4.920
5.038
4.885
4.985
356,473
+0.11(+2.31%)
Nov 21, 2007
4.807
5.007
4.795
4.872
1,028,735
+0.06(+1.34%)
Nov 20, 2007
4.713
4.829
4.620
4.808
1,184,111
+0.10(+2.21%)
Nov 19, 2007
4.616
4.775
4.568
4.704
1,373,720
+0.03(+0.62%)
Nov 16, 2007
4.882
4.979
4.544
4.675
2,931,217
-0.17(-3.48%)
Nov 15, 2007
5.149
5.172
4.805
4.844
1,565,382
-0.33(-6.35%)
Nov 14, 2007
5.113
5.211
5.077
5.172
683,886
+0.08(+1.60%)
Nov 13, 2007
4.998
5.159
4.883
5.090
1,146,914
+0.08(+1.69%)
Nov 12, 2007
4.879
5.261
4.879
5.006
960,927
+0.13(+2.59%)
Nov 09, 2007
5.136
5.136
4.842
4.879
705,197
-0.33(-6.31%)
Nov 08, 2007
4.964
5.264
4.852
5.208
1,239,907
+0.28(+5.58%)
Nov 07, 2007
5.037
5.103
4.904
4.933
966,740
-0.19(-3.67%)
Nov 06, 2007
5.198
5.254
4.955
5.121
889,245
-0.06(-1.22%)
Nov 05, 2007
5.138
5.207
5.111
5.184
705,197
-0.02(-0.30%)
Nov 02, 2007
5.254
5.285
5.118
5.200
534,709
-0.01(-0.10%)
Nov 01, 2007
5.317
5.354
5.113
5.205
1,069,419
-0.14(-2.65%)
Oct 31, 2007
5.549
5.549
5.280
5.347
573,457
-0.16(-2.91%)
Oct 30, 2007
5.559
5.729
5.422
5.508
1,282,528
-0.05(-0.93%)
Oct 29, 2007
5.241
5.600
5.240
5.559
1,648,688
+0.32(+6.08%)
Oct 26, 2007
5.449
5.471
5.174
5.241
794,315
-0.21(-3.86%)
Oct 25, 2007
5.387
5.451
5.167
5.451
966,740
+0.09(+1.61%)
Oct 24, 2007
5.483
5.512
5.266
5.365
563,770
-0.16(-2.81%)
Oct 23, 2007
5.327
5.551
5.232
5.520
1,051,983
+0.21(+4.04%)
Oct 22, 2007
5.280
5.378
5.198
5.306
761,380
-0.03(-0.58%)
Oct 19, 2007
5.575
5.575
5.278
5.337
827,250
-0.25(-4.44%)
Oct 18, 2007
5.438
5.611
5.360
5.585
660,637
+0.14(+2.48%)
Oct 17, 2007
5.564
5.583
5.319
5.450
929,930
-0.04(-0.72%)
Oct 16, 2007
5.535
5.626
5.369
5.489
645,139
-0.05(-0.83%)
Oct 15, 2007
5.504
5.775
5.420
5.535
1,067,482
+0.05(+0.84%)
Oct 12, 2007
5.412
5.570
5.339
5.489
360,347
+0.03(+0.54%)
Oct 11, 2007
5.532
5.752
5.401
5.460
422,343
-0.07(-1.34%)
Oct 10, 2007
5.503
5.578
5.392
5.534
439,779
+0.04(+0.76%)
Oct 09, 2007
5.345
5.524
5.239
5.493
410,719
+0.15(+2.78%)
Oct 08, 2007
5.436
5.436
5.219
5.344
209,234
-0.09(-1.72%)
Oct 05, 2007
5.272
5.495
5.213
5.437
486,276
+0.23(+4.45%)
Oct 04, 2007
5.292
5.302
5.125
5.206
674,199
-0.09(-1.61%)
Oct 03, 2007
5.549
5.575
5.253
5.291
565,707
-0.29(-5.27%)
Oct 02, 2007
5.639
5.670
5.492
5.585
453,341
-0.04(-0.63%)
Oct 01, 2007
5.301
5.704
5.248
5.621
842,749
+0.28(+5.23%)
Sep 28, 2007
5.521
5.521
5.291
5.341
335,162
-0.20(-3.53%)
Sep 27, 2007
5.452
5.596
5.382
5.537
327,412
+0.11(+1.98%)
Sep 26, 2007
5.497
5.604
5.356
5.430
288,665
-0.03(-0.57%)
Sep 25, 2007
5.467
5.475
5.329
5.461
335,162
-0.05(-0.92%)
Sep 24, 2007
5.749
5.749
5.473
5.511
337,099
-0.22(-3.78%)
Sep 21, 2007
5.665
5.885
5.639
5.727
842,749
+0.13(+2.27%)
Sep 20, 2007
5.635
5.700
5.435
5.600
631,577
-0.03(-0.61%)
Sep 19, 2007
5.174
5.653
5.127
5.635
974,489
+0.52(+10.27%)
Sep 18, 2007
5.073
5.304
4.930
5.110
1,759,118
+0.05(+1.08%)
Sep 17, 2007
5.160
5.187
4.904
5.055
1,652,563
-0.11(-2.11%)
Sep 14, 2007
5.117
5.167
4.612
5.164
639,327
+0.01(+0.11%)
Sep 13, 2007
5.344
5.344
5.074
5.159
736,194
-0.17(-3.18%)
Sep 12, 2007
5.437
5.460
5.247
5.328
755,568
-0.12(-2.17%)
Sep 11, 2007
5.348
5.489
5.226
5.446
910,556
+0.11(+1.98%)
Sep 10, 2007
5.589
5.639
5.229
5.340
1,150,788
-0.23(-4.06%)
Sep 07, 2007
5.576
5.678
5.454
5.566
480,463
-0.12(-2.15%)
Sep 06, 2007
5.735
5.781
5.632
5.689
432,030
-0.05(-0.88%)
Sep 05, 2007
5.962
5.962
5.712
5.739
627,702
-0.26(-4.39%)
Sep 04, 2007
6.091
6.224
5.915
6.003
410,719
-0.11(-1.83%)
Aug 31, 2007
6.141
6.194
6.041
6.115
286,728
+0.07(+1.23%)
Aug 30, 2007
5.972
6.194
5.884
6.041
342,911
-0.01(-0.23%)
Aug 29, 2007
5.951
6.091
5.712
6.055
707,134
+0.15(+2.49%)
Aug 28, 2007
6.413
6.495
5.908
5.908
526,960
-0.53(-8.26%)
Aug 27, 2007
6.639
6.639
6.369
6.439
526,960
-0.19(-2.93%)
Aug 24, 2007
6.356
6.710
6.205
6.634
280,916
+0.27(+4.23%)
Aug 23, 2007
6.568
6.622
6.297
6.365
587,018
-0.20(-3.01%)
Aug 22, 2007
6.324
6.619
6.163
6.563
461,090
+0.32(+5.07%)
Aug 21, 2007
6.058
6.308
6.039
6.246
552,146
+0.01(+0.11%)
Aug 20, 2007
6.511
6.511
6.091
6.239
412,656
-0.12(-1.90%)
Aug 17, 2007
6.355
6.762
6.297
6.360
1,241,844
+0.35(+5.76%)
Aug 16, 2007
5.496
6.040
5.387
6.013
852,436
+0.39(+6.88%)
Aug 15, 2007
5.877
6.010
5.626
5.626
583,143
-0.28(-4.80%)
Aug 14, 2007
6.253
6.253
5.767
5.910
1,046,171
-0.26(-4.18%)
Aug 13, 2007
6.106
6.288
5.874
6.168
1,373,584
+0.21(+3.53%)
Aug 10, 2007
5.430
6.368
5.213
5.958
1,976,101
+0.55(+10.21%)
Aug 09, 2007
5.693
5.741
5.317
5.406
1,637,064
-0.42(-7.29%)
Aug 08, 2007
5.823
5.831
5.422
5.831
1,544,071
+0.05(+0.95%)
Aug 07, 2007
6.234
6.259
5.765
5.776
1,371,647
-0.48(-7.71%)
Aug 06, 2007
5.977
6.259
5.834
6.259
1,604,129
+0.09(+1.42%)
Aug 03, 2007
6.215
6.839
6.151
6.171
1,135,289
-0.67(-9.77%)
Aug 02, 2007
7.037
7.150
6.801
6.839
647,076
-0.17(-2.42%)
Aug 01, 2007
6.782
7.055
6.727
7.009
1,048,108
+0.22(+3.24%)
Jul 31, 2007
6.850
6.963
6.746
6.789
786,566
+0.03(+0.40%)
Jul 30, 2007
6.661
6.850
6.481
6.762
771,067
+0.08(+1.13%)
Jul 27, 2007
6.934
7.007
6.683
6.686
523,085
-0.34(-4.90%)
Jul 26, 2007
7.175
7.228
6.928
7.030
842,749
-0.27(-3.64%)
Jul 25, 2007
7.459
7.589
7.175
7.296
567,644
-0.16(-2.19%)
Jul 24, 2007
7.700
7.700
7.355
7.459
602,517
-0.30(-3.90%)
Jul 23, 2007
7.737
7.867
7.558
7.761
354,535
+0.02(+0.30%)
Jul 20, 2007
7.975
7.975
7.691
7.738
743,944
-0.25(-3.19%)
Jul 19, 2007
7.972
8.075
7.887
7.993
331,287
-0.04(-0.52%)
Jul 18, 2007
7.936
8.091
7.814
8.035
517,273
+0.02(+0.28%)
Jul 17, 2007
8.009
8.143
7.895
8.012
304,164
+0.00(+0.06%)
Jul 16, 2007
8.124
8.124
7.914
8.007
383,596
-0.16(-1.93%)
Jul 13, 2007
8.187
8.208
8.048
8.165
278,979
-0.03(-0.35%)
Jul 12, 2007
8.115
8.217
8.052
8.193
691,635
+0.16(+2.01%)
Jul 11, 2007
8.064
8.184
7.965
8.032
406,844
-0.07(-0.80%)
Jul 10, 2007
8.284
8.344
8.081
8.097
577,331
-0.28(-3.30%)
Jul 09, 2007
8.290
8.379
8.209
8.373
313,851
+0.11(+1.39%)
Jul 06, 2007
8.042
8.329
8.042
8.258
445,591
+0.18(+2.29%)
Jul 05, 2007
8.212
8.220
7.898
8.073
579,269
-0.16(-1.99%)
Jul 03, 2007
8.297
8.321
8.111
8.237
104,617
-0.03(-0.32%)
Jul 02, 2007
8.080
8.307
8.007
8.263
449,466
+0.24(+2.96%)
Jun 29, 2007
8.052
8.219
7.890
8.026
561,832
-0.03(-0.32%)
Jun 28, 2007
8.089
8.172
7.897
8.052
306,102
-0.02(-0.25%)
Jun 27, 2007
7.956
8.146
7.882
8.072
366,160
+0.08(+1.05%)
Jun 26, 2007
8.042
8.093
7.803
7.988
606,392
+0.01(+0.08%)
Jun 25, 2007
8.116
8.190
7.897
7.981
732,320
-0.17(-2.03%)
Jun 22, 2007
8.357
8.357
8.147
8.147
645,139
-0.24(-2.87%)
Jun 21, 2007
8.192
8.393
8.057
8.388
604,454
+0.19(+2.28%)
Jun 20, 2007
8.643
8.643
8.187
8.201
755,568
-0.45(-5.25%)
Jun 19, 2007
8.377
8.702
8.377
8.655
459,153
+0.26(+3.07%)
Jun 18, 2007
8.584
8.584
8.259
8.398
519,211
-0.19(-2.18%)
Jun 15, 2007
8.672
8.672
8.490
8.584
774,941
+0.26(+3.16%)
Jun 14, 2007
8.349
8.468
8.259
8.322
406,844
+0.01(+0.07%)
Jun 13, 2007
8.066
8.345
8.048
8.316
526,960
+0.28(+3.54%)
Jun 12, 2007
8.190
8.190
7.815
8.032
426,218
-0.17(-2.11%)
Jun 11, 2007
8.130
8.268
8.075
8.205
356,473
-0.00(-0.01%)
Jun 08, 2007
8.070
8.235
8.022
8.206
484,338
+0.11(+1.33%)
Jun 07, 2007
8.279
8.326
8.001
8.098
674,199
-0.20(-2.47%)
Jun 06, 2007
8.479
8.479
8.168
8.303
621,890
-0.18(-2.16%)
Jun 05, 2007
8.682
8.690
8.379
8.486
612,204
-0.25(-2.82%)
Jun 04, 2007
8.721
8.768
8.457
8.733
937,679
-0.00(-0.02%)
Jun 01, 2007
8.775
8.867
8.618
8.734
1,489,825
-0.04(-0.46%)
May 31, 2007
8.826
8.899
8.698
8.775
1,201,160
-0.05(-0.58%)
May 30, 2007
8.929
8.929
8.646
8.826
815,626
-0.16(-1.74%)
May 29, 2007
8.878
9.007
8.778
8.983
397,157
+0.14(+1.60%)
May 25, 2007
8.723
8.876
8.711
8.841
408,781
+0.13(+1.44%)
May 24, 2007
8.847
8.996
8.639
8.716
769,129
-0.16(-1.77%)
May 23, 2007
8.715
8.971
8.648
8.873
1,094,605
+0.20(+2.27%)
May 22, 2007
8.533
8.767
8.459
8.677
699,385
+0.18(+2.11%)
May 21, 2007
8.375
8.588
8.327
8.498
259,605
+0.10(+1.17%)
May 18, 2007
8.193
8.562
8.168
8.399
470,777
+0.21(+2.58%)
May 17, 2007
8.194
8.310
8.091
8.188
424,280
-0.02(-0.27%)
May 16, 2007
8.052
8.210
7.968
8.210
342,911
+0.18(+2.22%)
May 15, 2007
8.197
8.403
8.030
8.032
515,336
-0.19(-2.28%)
May 14, 2007
8.153
8.253
8.119
8.219
416,531
+0.05(+0.57%)
May 11, 2007
8.062
8.181
8.017
8.172
464,965
+0.14(+1.79%)
May 10, 2007
8.353
8.353
8.005
8.028
724,570
-0.36(-4.33%)
May 09, 2007
8.177
8.408
8.115
8.392
205,359
+0.22(+2.64%)
May 08, 2007
8.190
8.300
7.927
8.176
521,148
-0.05(-0.55%)
May 07, 2007
8.311
8.321
8.172
8.222
322,763
-0.09(-1.09%)
May 04, 2007
8.318
8.415
8.176
8.312
445,591
+0.03(+0.32%)
May 03, 2007
8.104
8.341
8.104
8.285
519,211
+0.17(+2.12%)
May 02, 2007
8.174
8.308
7.937
8.113
1,261,218
-0.09(-1.14%)
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.