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
North European Oil Royality Trust
(NY:
NRT
)
6.980
+0.170 (+2.50%)
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, 2008
9.669
9.792
9.218
9.393
58,328
-0.32(-3.30%)
Apr 29, 2008
9.984
9.987
9.644
9.713
31,956
-0.27(-2.72%)
Apr 28, 2008
9.795
9.987
9.784
9.984
39,298
+0.17(+1.75%)
Apr 25, 2008
9.477
9.984
9.477
9.813
59,886
+0.34(+3.57%)
Apr 24, 2008
9.206
9.522
9.206
9.475
85,649
-0.13(-1.33%)
Apr 23, 2008
9.142
9.679
9.142
9.603
47,159
+0.46(+5.04%)
Apr 22, 2008
9.065
9.185
9.016
9.142
45,300
+0.09(+0.96%)
Apr 21, 2008
9.108
9.217
8.983
9.055
34,853
-0.16(-1.78%)
Apr 18, 2008
9.218
9.218
9.026
9.218
43,152
+0.17(+1.87%)
Apr 17, 2008
8.965
9.096
8.883
9.049
50,935
+0.09(+0.97%)
Apr 16, 2008
8.727
9.006
8.727
8.962
40,930
+0.26(+3.00%)
Apr 15, 2008
8.578
8.701
8.425
8.701
28,867
+0.31(+3.76%)
Apr 14, 2008
8.578
8.578
8.386
8.386
17,616
-0.23(-2.70%)
Apr 11, 2008
8.589
8.653
8.589
8.619
4,295
+0.04(+0.42%)
Apr 10, 2008
8.706
8.706
8.583
8.583
7,810
-0.07(-0.83%)
Apr 09, 2008
8.330
8.655
8.330
8.655
36,708
+0.25(+2.95%)
Apr 08, 2008
8.512
8.563
8.404
8.407
24,993
-0.16(-1.88%)
Apr 07, 2008
8.681
8.729
8.484
8.568
41,785
-0.03(-0.30%)
Apr 04, 2008
8.571
8.629
8.512
8.594
14,449
+0.10(+1.13%)
Apr 03, 2008
8.450
8.514
8.363
8.498
34,365
+0.02(+0.26%)
Apr 02, 2008
8.391
8.476
8.335
8.476
24,212
-0.18(-2.07%)
Apr 01, 2008
8.348
8.686
8.348
8.655
35,927
+0.19(+2.27%)
Mar 31, 2008
8.443
8.555
8.366
8.463
21,088
-0.13(-1.55%)
Mar 28, 2008
8.309
8.596
8.309
8.596
22,337
+0.29(+3.52%)
Mar 27, 2008
8.066
8.304
8.066
8.304
368,651
+0.24(+2.92%)
Mar 26, 2008
8.189
8.263
8.033
8.069
41,785
-0.13(-1.53%)
Mar 25, 2008
8.143
8.222
8.084
8.194
18,354
+0.14(+1.72%)
Mar 24, 2008
8.143
8.146
7.987
8.056
29,695
+0.01(+0.06%)
Mar 21, 2008
8.038
8.122
7.946
8.051
126,528
+0.00(+0.00%)
Mar 20, 2008
8.038
8.122
7.946
8.051
126,528
-0.02(-0.19%)
Mar 19, 2008
8.028
8.074
8.012
8.066
14,449
+0.10(+1.29%)
Mar 18, 2008
8.033
8.082
7.928
7.964
38,661
-0.10(-1.30%)
Mar 17, 2008
8.069
8.207
8.069
8.069
16,401
-0.02(-0.22%)
Mar 14, 2008
7.905
8.281
7.905
8.087
49,205
+0.02(+0.29%)
Mar 13, 2008
8.373
8.373
8.053
8.064
92,943
-0.30(-3.55%)
Mar 12, 2008
8.261
8.445
8.261
8.361
34,756
+0.09(+1.05%)
Mar 11, 2008
8.476
8.501
8.274
8.274
47,643
-0.18(-2.08%)
Mar 10, 2008
8.706
8.758
8.345
8.450
71,855
-0.30(-3.42%)
Mar 07, 2008
8.768
8.832
8.668
8.750
48,815
+0.01(+0.09%)
Mar 06, 2008
8.865
8.916
8.709
8.742
16,011
-0.09(-1.04%)
Mar 05, 2008
8.834
8.883
8.632
8.834
65,998
+0.07(+0.75%)
Mar 04, 2008
8.768
8.768
8.627
8.768
42,176
+0.05(+0.56%)
Mar 03, 2008
8.604
8.793
8.481
8.719
55,063
+0.06(+0.74%)
Feb 29, 2008
8.640
8.655
8.634
8.655
23,040
+0.04(+0.48%)
Feb 28, 2008
8.612
8.670
8.594
8.614
31,241
+0.09(+1.05%)
Feb 27, 2008
8.501
8.589
8.437
8.525
31,241
+0.07(+0.88%)
Feb 26, 2008
8.358
8.670
8.350
8.450
44,359
+0.13(+1.54%)
Feb 25, 2008
8.225
8.512
8.225
8.322
48,815
-0.07(-0.79%)
Feb 22, 2008
8.409
8.670
8.322
8.389
67,950
+0.11(+1.30%)
Feb 21, 2008
8.399
8.599
8.245
8.281
68,341
-0.08(-0.95%)
Feb 20, 2008
8.437
8.476
8.348
8.361
17,182
-0.06(-0.67%)
Feb 19, 2008
8.514
8.522
8.330
8.417
111,884
+0.01(+0.09%)
Feb 18, 2008
8.463
8.473
8.335
8.409
0
+0.00(+0.00%)
Feb 15, 2008
8.463
8.473
8.335
8.409
128,871
-0.05(-0.55%)
Feb 14, 2008
8.906
8.906
8.420
8.455
151,912
-0.22(-2.48%)
Feb 13, 2008
8.793
8.793
8.427
8.670
86,890
-0.24(-2.67%)
Feb 12, 2008
8.837
8.916
8.655
8.909
118,683
+0.14(+1.58%)
Feb 11, 2008
8.960
8.960
8.722
8.770
48,815
+0.09(+1.03%)
Feb 08, 2008
8.658
8.865
8.642
8.681
37,489
+0.05(+0.59%)
Feb 07, 2008
8.606
8.706
8.604
8.630
52,329
+0.03(+0.30%)
Feb 06, 2008
8.578
8.758
8.386
8.604
57,406
+0.02(+0.21%)
Feb 05, 2008
8.642
8.642
8.484
8.586
38,661
-0.04(-0.50%)
Feb 04, 2008
8.514
8.694
8.514
8.630
27,726
+0.12(+1.35%)
Feb 01, 2008
8.630
8.658
8.514
8.514
31,632
-0.13(-1.48%)
Jan 31, 2008
8.514
8.696
8.514
8.642
65,998
+0.13(+1.50%)
Jan 30, 2008
8.640
8.640
8.514
8.514
17,573
+0.00(+0.00%)
Jan 29, 2008
8.642
8.655
8.514
8.514
59,359
-0.12(-1.36%)
Jan 28, 2008
8.463
8.655
8.463
8.632
38,271
+0.12(+1.38%)
Jan 25, 2008
8.210
8.545
8.210
8.514
30,460
+0.06(+0.73%)
Jan 24, 2008
8.105
8.466
8.018
8.453
53,891
+0.36(+4.46%)
Jan 23, 2008
8.181
8.245
7.608
8.092
60,921
-0.12(-1.50%)
Jan 22, 2008
7.938
8.291
7.938
8.215
64,045
-0.14(-1.62%)
Jan 21, 2008
8.338
8.425
8.322
8.350
0
+0.00(+0.00%)
Jan 18, 2008
8.338
8.425
8.322
8.350
59,304
-0.01(-0.12%)
Jan 17, 2008
8.379
8.563
8.361
8.361
60,140
-0.15(-1.72%)
Jan 16, 2008
8.530
8.732
8.197
8.507
27,726
+0.01(+0.06%)
Jan 15, 2008
8.130
8.770
8.130
8.501
93,178
+0.27(+3.27%)
Jan 14, 2008
8.179
8.450
8.066
8.233
69,149
-0.04(-0.53%)
Jan 11, 2008
8.478
8.491
8.204
8.276
26,945
-0.17(-1.97%)
Jan 10, 2008
8.117
8.545
8.015
8.443
60,530
+0.22(+2.71%)
Jan 09, 2008
8.527
8.706
8.194
8.220
71,855
-0.37(-4.29%)
Jan 08, 2008
8.578
8.650
8.535
8.589
19,135
+0.01(+0.12%)
Jan 07, 2008
8.706
8.706
8.578
8.578
16,792
-0.13(-1.47%)
Jan 04, 2008
8.630
8.760
8.450
8.706
33,252
+0.04(+0.47%)
Jan 03, 2008
8.527
8.775
8.527
8.665
35,927
+0.04(+0.45%)
Jan 02, 2008
8.642
8.781
8.501
8.627
37,880
-0.08(-0.97%)
Jan 01, 2008
8.724
8.783
8.514
8.711
0
+0.00(+0.00%)
Dec 31, 2007
8.724
8.783
8.514
8.711
59,749
+0.01(+0.12%)
Dec 28, 2007
8.599
8.799
8.586
8.701
30,460
+0.13(+1.56%)
Dec 27, 2007
8.537
8.663
8.514
8.567
23,431
-0.02(-0.28%)
Dec 26, 2007
8.414
8.701
8.414
8.591
21,088
+0.04(+0.48%)
Dec 24, 2007
8.537
8.729
8.386
8.550
72,246
-0.00(-0.03%)
Dec 21, 2007
8.706
8.765
8.297
8.553
73,808
-0.15(-1.76%)
Dec 20, 2007
8.732
8.824
8.558
8.706
34,756
-0.08(-0.90%)
Dec 19, 2007
8.450
8.786
8.450
8.786
79,275
+0.27(+3.22%)
Dec 18, 2007
8.373
8.512
8.322
8.512
37,099
+0.12(+1.46%)
Dec 17, 2007
8.425
8.591
8.302
8.389
74,979
-0.04(-0.43%)
Dec 14, 2007
8.356
8.578
8.335
8.425
23,431
+0.06(+0.67%)
Dec 13, 2007
8.245
8.476
8.245
8.368
11,325
-0.03(-0.40%)
Dec 12, 2007
8.361
8.476
8.210
8.402
33,584
-0.04(-0.42%)
Dec 11, 2007
8.187
8.563
8.187
8.437
45,300
+0.24(+2.97%)
Dec 10, 2007
8.171
8.332
8.171
8.194
99,973
+0.02(+0.25%)
Dec 07, 2007
7.884
8.279
7.884
8.174
105,440
+0.06(+0.76%)
Dec 06, 2007
8.327
8.356
7.977
8.112
92,162
-0.25(-3.03%)
Dec 05, 2007
8.368
8.368
8.176
8.366
43,820
+0.10(+1.18%)
Dec 04, 2007
8.381
8.437
8.187
8.268
21,478
-0.13(-1.55%)
Dec 03, 2007
8.501
8.501
8.399
8.399
11,325
-0.11(-1.26%)
Nov 30, 2007
8.143
8.527
8.143
8.507
38,310
+0.29(+3.52%)
Nov 29, 2007
7.989
8.527
7.989
8.217
50,962
+0.02(+0.28%)
Nov 28, 2007
8.082
8.322
7.989
8.194
94,896
+0.11(+1.37%)
Nov 27, 2007
8.258
8.322
7.892
8.084
51,939
-0.21(-2.57%)
Nov 26, 2007
8.950
8.950
8.263
8.297
54,243
-0.22(-2.56%)
Nov 23, 2007
8.540
8.578
8.453
8.514
36,708
+0.10(+1.22%)
Nov 21, 2007
8.422
8.565
8.353
8.412
30,070
-0.16(-1.89%)
Nov 20, 2007
8.450
8.740
8.443
8.574
26,750
+0.04(+0.52%)
Nov 19, 2007
8.786
8.834
8.530
8.530
43,738
-0.26(-2.91%)
Nov 16, 2007
8.768
8.916
8.706
8.786
26,164
+0.01(+0.15%)
Nov 15, 2007
9.001
9.001
8.734
8.773
42,180
+0.01(+0.09%)
Nov 14, 2007
9.147
9.147
8.706
8.765
52,333
-0.16(-1.74%)
Nov 13, 2007
9.024
9.024
8.863
8.920
49,596
-0.09(-1.01%)
Nov 12, 2007
9.014
9.052
8.901
9.011
68,341
-0.02(-0.17%)
Nov 09, 2007
8.822
9.026
8.822
9.026
28,511
+0.06(+0.69%)
Nov 08, 2007
9.001
9.026
8.911
8.965
56,625
-0.05(-0.54%)
Nov 07, 2007
8.863
9.096
8.863
9.014
16,401
+0.15(+1.73%)
Nov 06, 2007
8.950
9.218
8.857
8.860
34,365
-0.08(-0.89%)
Nov 05, 2007
8.855
8.947
8.855
8.939
13,668
+0.16(+1.84%)
Nov 02, 2007
8.985
8.985
8.778
8.778
52,720
-0.23(-2.53%)
Nov 01, 2007
8.968
9.011
8.786
9.006
82,790
+0.03(+0.29%)
Oct 31, 2007
8.960
9.065
8.929
8.980
61,311
+0.06(+0.63%)
Oct 30, 2007
8.886
8.957
8.834
8.924
33,584
+0.06(+0.72%)
Oct 29, 2007
8.770
8.906
8.706
8.860
28,898
+0.05(+0.58%)
Oct 26, 2007
8.834
8.906
8.655
8.809
36,318
+0.06(+0.71%)
Oct 25, 2007
8.668
8.829
8.514
8.747
93,334
+0.08(+0.91%)
Oct 24, 2007
8.809
8.809
8.422
8.668
46,081
-0.10(-1.17%)
Oct 23, 2007
8.640
8.822
8.640
8.770
22,650
+0.18(+2.09%)
Oct 22, 2007
8.783
8.783
8.389
8.591
98,020
-0.22(-2.44%)
Oct 19, 2007
8.775
8.827
8.706
8.806
25,383
+0.13(+1.45%)
Oct 18, 2007
8.681
8.850
8.489
8.681
36,318
-0.06(-0.64%)
Oct 17, 2007
8.591
8.860
8.591
8.737
48,815
+0.16(+1.85%)
Oct 16, 2007
8.604
8.706
8.578
8.578
46,471
-0.03(-0.36%)
Oct 15, 2007
8.527
8.632
8.494
8.609
46,862
+0.06(+0.66%)
Oct 12, 2007
8.458
8.578
8.450
8.553
17,573
+0.12(+1.37%)
Oct 11, 2007
8.443
8.468
8.348
8.437
44,909
+0.01(+0.15%)
Oct 10, 2007
8.335
8.425
8.325
8.425
55,844
+0.03(+0.30%)
Oct 09, 2007
8.294
8.399
8.194
8.399
57,797
+0.10(+1.20%)
Oct 08, 2007
8.399
8.399
8.274
8.299
65,998
-0.10(-1.19%)
Oct 05, 2007
8.358
8.399
8.220
8.399
74,198
+0.10(+1.18%)
Oct 04, 2007
8.251
8.396
8.220
8.301
76,932
+0.03(+0.36%)
Oct 03, 2007
8.450
8.583
8.169
8.271
71,074
-0.18(-2.12%)
Oct 02, 2007
8.463
8.471
8.056
8.450
85,524
+0.09(+1.13%)
Oct 01, 2007
8.535
8.560
8.297
8.356
37,099
-0.20(-2.31%)
Sep 28, 2007
8.425
8.553
8.368
8.553
37,099
-0.02(-0.21%)
Sep 27, 2007
8.537
8.571
8.440
8.571
17,963
+0.08(+0.93%)
Sep 26, 2007
8.501
8.578
8.322
8.491
47,253
+0.12(+1.41%)
Sep 25, 2007
8.437
8.578
8.274
8.373
55,063
-0.07(-0.79%)
Sep 24, 2007
8.578
8.578
8.322
8.440
79,666
-0.14(-1.61%)
Sep 21, 2007
8.553
8.688
8.553
8.578
43,347
+0.03(+0.30%)
Sep 20, 2007
8.463
8.578
8.386
8.553
53,891
+0.10(+1.21%)
Sep 19, 2007
8.501
8.701
8.396
8.450
56,625
+0.04(+0.46%)
Sep 18, 2007
8.450
8.770
8.143
8.412
83,571
+0.00(+0.00%)
Sep 17, 2007
8.578
8.578
8.271
8.412
96,458
-0.01(-0.15%)
Sep 14, 2007
8.578
8.578
8.217
8.425
77,713
-0.16(-1.91%)
Sep 13, 2007
8.335
8.658
8.335
8.589
46,862
-0.00(-0.03%)
Sep 12, 2007
8.327
8.642
8.327
8.591
52,720
-0.00(-0.03%)
Sep 11, 2007
8.581
8.704
8.514
8.594
30,851
+0.02(+0.18%)
Sep 10, 2007
8.706
8.706
8.489
8.578
34,365
-0.26(-2.90%)
Sep 07, 2007
8.578
8.834
8.553
8.834
33,194
-0.05(-0.58%)
Sep 06, 2007
8.701
8.886
8.489
8.886
48,424
-0.09(-0.97%)
Sep 05, 2007
9.193
9.193
8.886
8.973
17,573
-0.23(-2.53%)
Sep 04, 2007
9.218
9.603
9.201
9.206
83,180
-0.05(-0.55%)
Aug 31, 2007
9.539
9.564
9.257
9.257
42,176
-0.22(-2.30%)
Aug 30, 2007
9.270
9.503
9.267
9.475
35,927
+0.26(+2.78%)
Aug 29, 2007
9.167
9.218
9.001
9.218
36,318
+0.23(+2.53%)
Aug 28, 2007
9.282
9.282
8.991
8.991
41,004
-0.23(-2.50%)
Aug 27, 2007
9.106
9.244
9.098
9.221
21,088
+0.09(+0.95%)
Aug 24, 2007
9.001
9.154
8.937
9.134
51,548
+0.25(+2.80%)
Aug 23, 2007
8.694
9.037
8.694
8.886
38,271
+0.10(+1.17%)
Aug 22, 2007
8.688
8.809
8.624
8.783
16,401
+0.27(+3.16%)
Aug 21, 2007
8.322
8.706
8.322
8.514
38,271
+0.13(+1.53%)
Aug 20, 2007
8.476
8.624
8.325
8.386
42,566
-0.13(-1.52%)
Aug 17, 2007
8.258
8.622
8.258
8.515
29,679
+0.45(+5.57%)
Aug 16, 2007
8.694
8.737
7.534
8.066
131,996
-0.70(-8.03%)
Aug 15, 2007
9.052
9.052
8.770
8.770
24,993
-0.27(-2.95%)
Aug 14, 2007
9.062
9.152
8.742
9.037
95,677
+0.00(+0.03%)
Aug 13, 2007
8.686
9.385
8.686
9.034
61,311
+0.35(+4.01%)
Aug 10, 2007
8.527
8.998
8.476
8.686
66,388
-0.29(-3.25%)
Aug 09, 2007
8.962
8.998
8.770
8.978
73,808
+0.01(+0.09%)
Aug 08, 2007
8.834
9.111
8.834
8.970
85,524
-0.38(-4.03%)
Aug 07, 2007
9.090
9.370
8.975
9.347
81,618
+0.15(+1.61%)
Aug 06, 2007
9.347
9.405
8.450
9.198
150,740
-0.15(-1.59%)
Aug 03, 2007
9.372
9.634
9.347
9.347
57,406
-0.29(-2.99%)
Aug 02, 2007
9.308
9.956
9.308
9.634
82,399
+0.28(+2.94%)
Aug 01, 2007
9.270
9.385
9.270
9.359
34,756
+0.00(+0.00%)
Jul 31, 2007
9.743
9.802
9.359
9.359
56,625
-0.28(-2.90%)
Jul 30, 2007
9.769
9.954
9.603
9.638
33,584
-0.10(-1.05%)
Jul 27, 2007
9.725
9.795
9.667
9.741
16,401
+0.06(+0.63%)
Jul 26, 2007
9.731
9.818
9.603
9.679
39,442
-0.05(-0.53%)
Jul 25, 2007
9.987
10.04
9.731
9.731
57,797
-0.32(-3.16%)
Jul 24, 2007
10.06
10.08
9.992
10.05
23,821
-0.02(-0.20%)
Jul 23, 2007
10.18
10.18
9.964
10.07
33,194
-0.02(-0.20%)
Jul 20, 2007
10.32
10.32
10.08
10.09
28,898
-0.04(-0.38%)
Jul 19, 2007
10.14
10.29
10.06
10.13
41,785
-0.01(-0.13%)
Jul 18, 2007
10.18
10.19
10.11
10.14
39,833
-0.05(-0.50%)
Jul 17, 2007
10.10
10.37
10.10
10.19
87,086
-0.03(-0.25%)
Jul 16, 2007
10.07
10.22
10.01
10.22
24,602
+0.11(+1.06%)
Jul 13, 2007
10.03
10.21
10.03
10.11
30,070
-0.03(-0.30%)
Jul 12, 2007
10.12
10.18
9.930
10.14
30,851
+0.06(+0.56%)
Jul 11, 2007
9.987
10.14
9.910
10.08
72,636
+0.05(+0.49%)
Jul 10, 2007
10.05
10.11
9.959
10.04
76,151
-0.03(-0.30%)
Jul 09, 2007
9.897
10.11
9.897
10.07
38,661
+0.09(+0.90%)
Jul 06, 2007
9.961
10.11
9.923
9.976
51,158
-0.07(-0.71%)
Jul 05, 2007
9.892
10.11
9.892
10.05
46,081
+0.06(+0.56%)
Jul 03, 2007
9.987
9.999
9.910
9.992
17,573
+0.05(+0.51%)
Jul 02, 2007
10.11
10.16
9.884
9.941
34,756
-0.15(-1.52%)
Jun 29, 2007
10.14
10.21
10.07
10.09
29,679
-0.04(-0.35%)
Jun 28, 2007
10.20
10.20
10.05
10.13
41,785
+0.06(+0.58%)
Jun 27, 2007
10.11
10.11
9.987
10.07
21,478
-0.08(-0.76%)
Jun 26, 2007
10.11
10.21
10.11
10.15
45,300
+0.11(+1.07%)
Jun 25, 2007
10.10
10.21
10.04
10.04
44,909
-0.07(-0.68%)
Jun 22, 2007
9.746
10.11
9.746
10.11
52,720
+0.30(+3.05%)
Jun 21, 2007
9.974
9.974
9.800
9.810
26,164
-0.11(-1.14%)
Jun 20, 2007
9.956
9.956
9.813
9.923
29,679
+0.04(+0.39%)
Jun 19, 2007
9.964
9.976
9.836
9.884
28,117
-0.02(-0.16%)
Jun 18, 2007
9.820
9.971
9.679
9.900
30,460
+0.02(+0.16%)
Jun 15, 2007
9.859
9.943
9.815
9.884
69,122
+0.02(+0.21%)
Jun 14, 2007
9.797
9.984
9.797
9.864
46,081
-0.10(-0.98%)
Jun 13, 2007
9.948
10.01
9.915
9.961
14,839
+0.01(+0.13%)
Jun 12, 2007
9.987
9.992
9.795
9.948
41,785
+0.12(+1.17%)
Jun 11, 2007
9.833
9.833
9.769
9.833
24,602
-0.00(-0.03%)
Jun 08, 2007
9.884
9.974
9.766
9.836
46,471
+0.04(+0.42%)
Jun 07, 2007
9.710
9.795
9.603
9.795
30,070
+0.06(+0.66%)
Jun 06, 2007
9.884
9.948
9.490
9.731
59,749
-0.17(-1.73%)
Jun 05, 2007
9.935
9.961
9.782
9.902
39,442
-0.02(-0.21%)
Jun 04, 2007
9.935
9.961
9.882
9.923
33,194
-0.01(-0.13%)
Jun 01, 2007
9.910
10.03
9.910
9.935
29,679
+0.01(+0.05%)
May 31, 2007
10.08
10.08
9.907
9.930
45,300
-0.01(-0.08%)
May 30, 2007
10.11
10.15
9.900
9.938
41,785
-0.11(-1.12%)
May 29, 2007
10.11
10.11
9.987
10.05
32,022
+0.02(+0.20%)
May 25, 2007
9.987
10.11
9.779
10.03
48,034
-0.02(-0.20%)
May 24, 2007
10.15
10.17
9.997
10.05
37,099
+0.05(+0.45%)
May 23, 2007
10.09
10.11
10.00
10.01
7,029
-0.10(-0.95%)
May 22, 2007
10.10
10.11
10.01
10.10
30,070
+0.05(+0.48%)
May 21, 2007
10.01
10.12
9.976
10.05
21,478
+0.05(+0.49%)
May 18, 2007
9.959
10.01
9.731
10.00
38,661
+0.06(+0.56%)
May 17, 2007
9.984
9.987
9.859
9.948
21,869
+0.01(+0.13%)
May 16, 2007
10.13
10.13
9.859
9.935
49,596
-0.13(-1.28%)
May 15, 2007
10.04
10.13
9.987
10.06
25,774
+0.05(+0.47%)
May 14, 2007
10.08
10.08
9.795
10.02
51,939
-0.03(-0.33%)
May 11, 2007
9.833
10.14
9.833
10.05
34,756
+0.05(+0.51%)
May 10, 2007
9.871
10.07
9.871
9.999
36,318
+0.16(+1.67%)
May 09, 2007
10.06
10.06
9.605
9.836
143,711
-0.36(-3.54%)
May 08, 2007
10.18
10.31
10.10
10.20
158,941
+0.07(+0.69%)
May 07, 2007
10.20
10.24
10.02
10.13
96,458
-0.03(-0.26%)
May 04, 2007
9.961
10.37
9.961
10.15
62,873
+0.20(+1.98%)
May 03, 2007
9.549
9.956
9.549
9.956
33,194
+0.41(+4.26%)
May 02, 2007
9.789
9.828
9.539
9.549
63,264
-0.24(-2.41%)
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.