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
Phx Minerals Inc
(NY:
PHX
)
3.260
-0.010 (-0.31%)
Streaming Delayed Price
Updated: 2:38 PM EDT, May 23, 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
10.74
10.87
10.44
10.44
29,962
-0.24(-2.23%)
Apr 29, 2010
10.55
10.68
10.55
10.68
15,134
+0.16(+1.51%)
Apr 28, 2010
10.54
10.54
10.44
10.52
10,555
+0.09(+0.84%)
Apr 27, 2010
10.71
10.75
10.38
10.44
17,198
-0.30(-2.81%)
Apr 26, 2010
10.56
10.78
10.56
10.74
21,029
+0.17(+1.62%)
Apr 23, 2010
10.52
10.63
10.46
10.57
24,313
+0.00(+0.04%)
Apr 22, 2010
10.34
10.61
10.34
10.56
7,403
+0.06(+0.60%)
Apr 21, 2010
10.42
10.54
10.42
10.50
18,271
+0.06(+0.56%)
Apr 20, 2010
10.16
10.44
10.15
10.44
19,008
+0.37(+3.66%)
Apr 19, 2010
9.963
10.17
9.834
10.07
36,837
-0.05(-0.54%)
Apr 16, 2010
10.21
10.23
10.09
10.13
31,764
-0.10(-1.02%)
Apr 15, 2010
10.14
10.23
10.14
10.23
10,297
+0.09(+0.87%)
Apr 14, 2010
9.955
10.26
9.930
10.14
14,338
+0.21(+2.06%)
Apr 13, 2010
9.955
9.984
9.788
9.938
23,020
-0.05(-0.46%)
Apr 12, 2010
10.04
10.06
9.889
9.984
23,918
-0.02(-0.21%)
Apr 09, 2010
9.231
10.01
9.214
10.01
57,984
+0.55(+5.80%)
Apr 08, 2010
9.532
9.800
9.399
9.457
83,791
-0.07(-0.75%)
Apr 07, 2010
9.871
9.871
9.528
9.528
39,225
-0.33(-3.31%)
Apr 06, 2010
9.968
10.02
9.855
9.855
13,215
-0.18(-1.75%)
Apr 05, 2010
9.750
10.03
9.750
10.03
15,055
+0.33(+3.45%)
Apr 01, 2010
9.984
9.696
9.696
9.696
61,655
-0.19(-1.95%)
Mar 31, 2010
9.775
9.991
9.775
9.888
35,946
+0.03(+0.30%)
Mar 30, 2010
9.821
9.863
9.708
9.859
22,291
+0.08(+0.86%)
Mar 29, 2010
9.733
9.792
9.639
9.775
15,055
+0.13(+1.34%)
Mar 26, 2010
10.01
10.01
9.624
9.645
14,534
-0.38(-3.76%)
Mar 25, 2010
10.75
10.75
9.980
10.02
32,099
-0.59(-5.60%)
Mar 24, 2010
10.91
10.97
10.59
10.62
19,665
-0.37(-3.35%)
Mar 23, 2010
10.84
11.04
10.67
10.98
21,419
+0.14(+1.31%)
Mar 22, 2010
10.83
10.88
10.56
10.84
16,298
-0.13(-1.22%)
Mar 19, 2010
11.24
11.30
10.78
10.98
67,448
-0.18(-1.65%)
Mar 18, 2010
11.37
11.39
11.16
11.16
18,690
-0.24(-2.13%)
Mar 17, 2010
11.37
11.53
11.37
11.40
48,583
+0.09(+0.78%)
Mar 16, 2010
11.37
11.49
11.20
11.31
20,006
-0.05(-0.44%)
Mar 15, 2010
11.36
11.41
11.35
11.37
79,635
-0.18(-1.59%)
Mar 12, 2010
11.73
11.77
11.39
11.55
51,840
-0.15(-1.29%)
Mar 11, 2010
11.90
11.93
11.53
11.70
85,557
-0.27(-2.24%)
Mar 10, 2010
12.21
12.41
11.86
11.97
121,829
-0.31(-2.49%)
Mar 09, 2010
11.96
12.38
11.92
12.27
193,679
+0.28(+2.37%)
Mar 08, 2010
11.94
12.09
11.92
11.99
17,086
+0.03(+0.24%)
Mar 05, 2010
11.88
11.96
11.80
11.96
82,352
+0.11(+0.95%)
Mar 04, 2010
11.93
11.98
11.62
11.85
32,022
-0.04(-0.32%)
Mar 03, 2010
12.03
12.14
11.67
11.88
42,243
-0.09(-0.73%)
Mar 02, 2010
11.49
11.98
11.46
11.97
114,712
+0.47(+4.07%)
Mar 01, 2010
11.49
11.56
11.38
11.50
52,024
+0.14(+1.22%)
Feb 26, 2010
11.46
11.57
11.27
11.37
72,968
-0.09(-0.80%)
Feb 25, 2010
11.21
11.47
11.17
11.46
61,863
+0.02(+0.18%)
Feb 24, 2010
11.49
11.78
11.36
11.44
56,899
+0.02(+0.18%)
Feb 23, 2010
11.35
11.46
11.01
11.42
100,409
+0.05(+0.44%)
Feb 22, 2010
11.31
11.49
11.30
11.37
73,107
+0.05(+0.41%)
Feb 19, 2010
11.39
11.44
11.13
11.32
37,468
-0.15(-1.28%)
Feb 18, 2010
11.07
11.47
10.98
11.47
89,462
+0.33(+2.97%)
Feb 17, 2010
10.67
11.15
10.67
11.14
106,920
+0.54(+5.12%)
Feb 16, 2010
10.10
10.66
10.10
10.59
68,392
+0.58(+5.84%)
Feb 12, 2010
9.620
10.01
10.01
10.01
111,175
+0.20(+2.09%)
Feb 11, 2010
9.061
9.812
9.061
9.804
55,798
+0.77(+8.50%)
Feb 10, 2010
8.840
9.057
8.764
9.036
62,040
+0.17(+1.93%)
Feb 09, 2010
8.865
8.941
8.493
8.865
94,362
+0.20(+2.31%)
Feb 08, 2010
8.723
8.969
8.664
8.664
23,337
-0.06(-0.72%)
Feb 05, 2010
9.199
9.253
8.489
8.727
71,983
-0.50(-5.38%)
Feb 04, 2010
9.407
9.461
9.182
9.224
63,195
-0.28(-2.90%)
Feb 03, 2010
9.633
9.645
9.457
9.499
28,507
-0.16(-1.68%)
Feb 02, 2010
9.653
9.933
9.545
9.662
37,632
-0.01(-0.13%)
Feb 01, 2010
9.766
9.787
9.633
9.674
17,790
+0.01(+0.13%)
Jan 29, 2010
9.637
9.745
9.428
9.662
42,814
+0.06(+0.65%)
Jan 28, 2010
9.691
9.791
9.416
9.599
64,309
-0.11(-1.16%)
Jan 27, 2010
9.495
9.729
9.420
9.712
49,372
+0.21(+2.20%)
Jan 26, 2010
9.783
9.787
9.461
9.503
26,219
-0.15(-1.60%)
Jan 25, 2010
9.741
9.850
9.620
9.658
35,010
+0.05(+0.56%)
Jan 22, 2010
10.02
10.14
9.599
9.603
41,616
-0.40(-4.01%)
Jan 21, 2010
10.33
10.33
9.912
10.00
69,240
-0.33(-3.15%)
Jan 20, 2010
10.55
10.64
10.18
10.33
53,886
-0.31(-2.94%)
Jan 19, 2010
10.37
10.65
10.29
10.64
49,861
+0.33(+3.24%)
Jan 15, 2010
10.70
10.31
10.31
10.31
130,344
-0.31(-2.95%)
Jan 14, 2010
10.65
10.66
10.43
10.62
70,898
-0.08(-0.70%)
Jan 13, 2010
10.27
10.78
10.27
10.70
32,545
+0.08(+0.75%)
Jan 12, 2010
10.57
10.71
10.44
10.62
23,775
-0.04(-0.39%)
Jan 11, 2010
10.91
10.98
10.64
10.66
28,316
-0.18(-1.62%)
Jan 08, 2010
10.91
10.91
10.77
10.83
15,844
-0.10(-0.92%)
Jan 07, 2010
11.11
11.14
10.85
10.93
16,293
-0.18(-1.65%)
Jan 06, 2010
11.16
11.37
11.03
11.12
47,494
-0.09(-0.82%)
Jan 05, 2010
11.41
11.41
11.15
11.21
43,607
-0.17(-1.47%)
Jan 04, 2010
11.06
11.52
11.05
11.38
58,489
+0.57(+5.25%)
Dec 31, 2009
10.77
10.81
10.81
10.81
61,817
+0.07(+0.62%)
Dec 30, 2009
10.64
10.79
10.61
10.74
19,237
+0.02(+0.16%)
Dec 29, 2009
10.83
10.84
10.54
10.73
30,719
-0.10(-0.89%)
Dec 28, 2009
10.83
10.89
10.71
10.82
30,882
+0.10(+0.97%)
Dec 24, 2009
10.85
10.85
10.60
10.72
9,390
-0.06(-0.58%)
Dec 23, 2009
10.56
10.83
10.55
10.78
54,291
+0.31(+2.95%)
Dec 22, 2009
10.41
10.56
10.23
10.47
52,719
+0.06(+0.56%)
Dec 21, 2009
10.60
10.60
10.24
10.41
40,111
+0.20(+2.00%)
Dec 18, 2009
10.31
10.31
9.737
10.21
144,322
+0.15(+1.45%)
Dec 17, 2009
10.18
10.18
9.866
10.06
24,080
-0.14(-1.35%)
Dec 16, 2009
9.833
10.20
9.724
10.20
86,273
+0.61(+6.40%)
Dec 15, 2009
9.929
10.13
9.587
9.587
85,617
-0.34(-3.45%)
Dec 14, 2009
9.904
9.937
9.787
9.929
133,202
+0.12(+1.23%)
Dec 11, 2009
9.896
10.23
9.662
9.808
52,707
-0.08(-0.76%)
Dec 10, 2009
9.641
10.04
9.641
9.883
61,014
+0.28(+2.87%)
Dec 09, 2009
9.182
9.724
9.182
9.608
178,863
+0.93(+10.73%)
Dec 08, 2009
9.186
9.307
8.669
8.677
41,178
-0.59(-6.35%)
Dec 07, 2009
9.182
9.353
9.165
9.265
32,729
+0.09(+0.96%)
Dec 04, 2009
9.244
9.391
8.911
9.178
62,613
+0.05(+0.59%)
Dec 03, 2009
9.178
9.182
8.998
9.123
70,776
-0.01(-0.09%)
Dec 02, 2009
8.806
9.190
8.806
9.132
60,928
+0.32(+3.60%)
Dec 01, 2009
8.781
8.890
8.614
8.815
53,230
+0.14(+1.64%)
Nov 30, 2009
8.502
8.694
8.443
8.673
39,294
+0.15(+1.76%)
Nov 27, 2009
8.468
8.585
8.468
8.522
36,036
-0.38(-4.27%)
Nov 25, 2009
9.274
9.274
8.849
8.902
51,212
-0.33(-3.53%)
Nov 24, 2009
9.236
9.261
9.123
9.228
27,554
-0.03(-0.27%)
Nov 23, 2009
9.115
9.386
9.067
9.253
82,444
+0.22(+2.45%)
Nov 20, 2009
8.694
9.032
8.669
9.032
66,183
+0.19(+2.17%)
Nov 19, 2009
8.585
8.848
8.573
8.840
62,006
+0.15(+1.68%)
Nov 18, 2009
8.723
8.752
8.556
8.694
62,680
-0.01(-0.14%)
Nov 17, 2009
8.568
8.757
8.568
8.706
49,636
+0.07(+0.77%)
Nov 16, 2009
8.543
8.744
8.539
8.639
81,766
+0.21(+2.53%)
Nov 13, 2009
8.343
8.723
8.305
8.426
83,750
+0.08(+0.95%)
Nov 12, 2009
8.406
8.418
8.326
8.347
62,883
-0.11(-1.33%)
Nov 11, 2009
8.485
8.535
8.337
8.460
105,226
+0.04(+0.50%)
Nov 10, 2009
8.372
8.527
8.372
8.418
24,739
-0.06(-0.69%)
Nov 09, 2009
8.426
8.677
8.372
8.477
35,583
+0.13(+1.55%)
Nov 06, 2009
8.456
8.493
8.225
8.347
15,538
-0.20(-2.39%)
Nov 05, 2009
8.314
8.552
8.164
8.552
67,575
+0.37(+4.54%)
Nov 04, 2009
8.493
8.560
8.180
8.180
46,111
-0.28(-3.31%)
Nov 03, 2009
8.214
8.460
8.184
8.460
80,544
+0.19(+2.27%)
Nov 02, 2009
8.230
8.322
8.122
8.272
34,378
+0.07(+0.81%)
Oct 30, 2009
8.184
8.280
8.138
8.205
67,167
-0.02(-0.25%)
Oct 29, 2009
8.247
8.259
8.172
8.226
22,642
+0.07(+0.87%)
Oct 28, 2009
8.255
8.255
7.955
8.155
45,754
-0.11(-1.36%)
Oct 27, 2009
8.251
8.535
8.222
8.268
26,825
+0.04(+0.46%)
Oct 26, 2009
8.418
8.514
8.209
8.230
28,869
-0.20(-2.33%)
Oct 23, 2009
8.435
8.472
8.368
8.426
39,920
-0.03(-0.35%)
Oct 22, 2009
8.385
8.456
8.351
8.456
43,238
+0.03(+0.30%)
Oct 21, 2009
8.581
8.719
8.393
8.431
59,301
-0.22(-2.51%)
Oct 20, 2009
8.593
8.648
8.593
8.648
34,768
-0.17(-1.94%)
Oct 19, 2009
8.965
8.965
8.744
8.819
29,123
-0.07(-0.75%)
Oct 16, 2009
9.019
9.019
8.819
8.886
76,469
-0.15(-1.62%)
Oct 15, 2009
8.956
9.098
8.848
9.032
40,933
-0.05(-0.55%)
Oct 14, 2009
8.664
9.215
8.664
9.082
34,850
+0.32(+3.62%)
Oct 13, 2009
9.123
9.123
8.577
8.764
15,739
-0.35(-3.89%)
Oct 12, 2009
9.190
9.190
9.119
9.119
8,549
+0.11(+1.20%)
Oct 09, 2009
8.890
9.098
8.890
9.011
19,522
+0.14(+1.55%)
Oct 08, 2009
8.965
9.182
8.873
8.873
31,083
+0.04(+0.43%)
Oct 07, 2009
8.744
8.848
8.664
8.835
19,503
+0.05(+0.62%)
Oct 06, 2009
8.894
9.015
8.639
8.781
26,734
+0.00(+0.00%)
Oct 05, 2009
8.497
8.865
8.310
8.781
19,192
+0.33(+3.90%)
Oct 02, 2009
8.343
8.639
8.138
8.451
29,533
+0.14(+1.71%)
Oct 01, 2009
8.852
8.852
8.310
8.310
38,520
-0.61(-6.79%)
Sep 30, 2009
9.157
9.157
8.790
8.915
29,696
-0.19(-2.06%)
Sep 29, 2009
8.967
9.257
8.967
9.103
22,661
-0.17(-1.80%)
Sep 28, 2009
9.044
9.286
9.019
9.270
29,523
+0.28(+3.16%)
Sep 25, 2009
9.140
9.140
8.915
8.986
21,147
-0.18(-1.96%)
Sep 24, 2009
9.103
9.207
8.911
9.165
25,175
+0.10(+1.15%)
Sep 23, 2009
9.032
9.224
8.856
9.061
41,956
-0.03(-0.28%)
Sep 22, 2009
9.482
9.482
9.082
9.086
51,814
-0.25(-2.64%)
Sep 21, 2009
9.265
9.420
9.140
9.332
24,988
-0.03(-0.27%)
Sep 18, 2009
9.349
9.432
9.274
9.357
65,253
-0.03(-0.36%)
Sep 17, 2009
9.541
9.699
9.300
9.391
30,084
+0.07(+0.72%)
Sep 16, 2009
9.290
9.762
9.261
9.324
29,159
+0.06(+0.63%)
Sep 15, 2009
9.065
9.453
9.061
9.265
46,121
+0.20(+2.16%)
Sep 14, 2009
8.898
9.203
8.856
9.069
43,684
+0.13(+1.40%)
Sep 11, 2009
9.048
9.169
8.894
8.944
24,810
-0.10(-1.15%)
Sep 10, 2009
9.111
9.119
8.865
9.048
29,442
-0.10(-1.14%)
Sep 09, 2009
9.140
9.182
8.766
9.153
37,138
-0.03(-0.27%)
Sep 08, 2009
9.349
9.361
9.011
9.178
43,260
-0.02(-0.18%)
Sep 04, 2009
9.157
9.194
8.785
9.194
40,495
-0.03(-0.27%)
Sep 03, 2009
9.286
9.286
8.577
9.219
66,111
+0.04(+0.41%)
Sep 02, 2009
9.349
9.428
9.032
9.182
38,916
-0.16(-1.70%)
Sep 01, 2009
10.01
10.04
9.113
9.340
53,925
-0.75(-7.44%)
Aug 31, 2009
10.40
10.44
10.06
10.09
49,770
-0.43(-4.05%)
Aug 28, 2009
11.36
11.36
10.37
10.52
69,896
-0.70(-6.22%)
Aug 27, 2009
11.20
11.29
10.74
11.21
23,241
-0.05(-0.48%)
Aug 26, 2009
11.30
11.30
11.01
11.27
59,879
-0.08(-0.66%)
Aug 25, 2009
11.54
11.69
11.18
11.34
50,695
-0.22(-1.88%)
Aug 24, 2009
11.52
11.60
11.31
11.56
85,078
+0.10(+0.91%)
Aug 21, 2009
11.51
11.52
11.14
11.46
85,030
+0.19(+1.67%)
Aug 20, 2009
11.24
11.31
11.05
11.27
34,418
+0.02(+0.15%)
Aug 19, 2009
10.92
11.36
10.92
11.25
35,015
+0.12(+1.09%)
Aug 18, 2009
11.37
11.54
11.11
11.13
56,622
-0.10(-0.93%)
Aug 17, 2009
10.71
11.46
10.58
11.24
48,409
+0.22(+1.97%)
Aug 14, 2009
10.93
11.06
10.58
11.02
44,712
+0.08(+0.76%)
Aug 13, 2009
10.30
10.96
10.27
10.93
30,388
+0.68(+6.68%)
Aug 12, 2009
10.07
10.45
10.07
10.25
45,883
+0.23(+2.25%)
Aug 11, 2009
10.68
10.72
9.996
10.02
25,019
-0.73(-6.79%)
Aug 10, 2009
10.50
10.76
10.31
10.76
16,293
+0.10(+0.94%)
Aug 07, 2009
9.904
10.75
9.904
10.66
34,864
+0.60(+5.98%)
Aug 06, 2009
10.58
10.62
9.891
10.05
31,414
-0.47(-4.48%)
Aug 05, 2009
10.66
10.75
10.50
10.53
34,459
-0.15(-1.45%)
Aug 04, 2009
10.47
10.68
10.47
10.68
23,974
+0.09(+0.83%)
Aug 03, 2009
10.42
10.60
10.34
10.59
22,608
+0.07(+0.67%)
Jul 31, 2009
10.68
10.83
10.45
10.52
51,591
-0.22(-2.06%)
Jul 30, 2009
10.64
10.85
10.46
10.74
35,518
+0.15(+1.42%)
Jul 29, 2009
10.70
10.70
10.04
10.59
55,058
-0.25(-2.35%)
Jul 28, 2009
10.75
10.85
10.31
10.85
49,549
+0.10(+0.89%)
Jul 27, 2009
10.63
10.75
10.27
10.75
25,596
+0.03(+0.27%)
Jul 24, 2009
9.929
10.76
9.745
10.72
1,655
+0.70(+6.95%)
Jul 23, 2009
9.403
10.32
9.215
10.02
113,428
+0.62(+6.61%)
Jul 22, 2009
8.677
9.411
8.481
9.403
24,973
+0.68(+7.80%)
Jul 21, 2009
9.599
9.599
8.477
8.723
40,663
-0.72(-7.60%)
Jul 20, 2009
9.349
9.812
9.270
9.441
66,384
+0.13(+1.44%)
Jul 17, 2009
9.036
9.307
8.906
9.307
33,220
+0.31(+3.48%)
Jul 16, 2009
8.205
9.023
8.138
8.994
52,473
+0.77(+9.34%)
Jul 15, 2009
8.038
8.239
7.888
8.226
46,490
+0.28(+3.46%)
Jul 14, 2009
8.214
8.214
7.876
7.951
15,214
-0.44(-5.22%)
Jul 13, 2009
8.017
8.410
7.855
8.389
41,592
+0.40(+5.07%)
Jul 10, 2009
7.725
8.001
7.725
7.984
23,632
+0.16(+2.03%)
Jul 09, 2009
8.068
8.147
7.825
7.825
28,033
-0.18(-2.29%)
Jul 08, 2009
7.863
8.055
7.825
8.009
31,387
+0.18(+2.35%)
Jul 07, 2009
7.876
7.992
7.821
7.825
21,466
-0.05(-0.64%)
Jul 06, 2009
7.901
7.901
7.746
7.876
40,373
-0.01(-0.16%)
Jul 02, 2009
7.583
8.155
7.583
7.888
44,606
-0.42(-5.03%)
Jul 01, 2009
8.335
8.410
8.180
8.305
19,961
+0.11(+1.38%)
Jun 30, 2009
8.656
8.731
7.992
8.193
41,408
-0.24(-2.82%)
Jun 29, 2009
8.573
8.744
8.381
8.431
18,293
-0.13(-1.46%)
Jun 26, 2009
8.840
8.840
8.017
8.556
125,214
-0.35(-3.94%)
Jun 25, 2009
7.942
8.906
7.892
8.906
85,725
+0.93(+11.73%)
Jun 24, 2009
8.802
8.802
7.859
7.972
55,012
-0.72(-8.31%)
Jun 23, 2009
8.589
8.911
8.556
8.694
29,169
+0.05(+0.53%)
Jun 22, 2009
9.754
9.754
8.610
8.648
55,127
-1.13(-11.57%)
Jun 19, 2009
10.02
10.02
9.687
9.779
68,267
-0.21(-2.09%)
Jun 18, 2009
9.566
10.02
9.566
9.987
36,081
+0.21(+2.18%)
Jun 17, 2009
9.386
9.879
9.332
9.774
36,862
+0.42(+4.51%)
Jun 16, 2009
9.762
9.975
9.349
9.353
37,085
-0.41(-4.19%)
Jun 15, 2009
9.908
10.01
9.557
9.762
55,309
-0.20(-2.01%)
Jun 12, 2009
9.795
9.992
9.620
9.962
24,266
-0.00(-0.04%)
Jun 11, 2009
9.186
10.07
9.186
9.966
71,334
+0.80(+8.69%)
Jun 10, 2009
9.687
9.758
8.835
9.169
63,013
-0.47(-4.89%)
Jun 09, 2009
9.537
9.683
9.295
9.641
28,591
+0.29(+3.12%)
Jun 08, 2009
9.182
9.491
8.790
9.349
36,525
+0.18(+1.96%)
Jun 05, 2009
9.174
9.349
8.890
9.169
42,177
-0.08(-0.81%)
Jun 04, 2009
9.086
9.779
8.931
9.244
83,408
+0.19(+2.12%)
Jun 03, 2009
9.324
9.403
8.639
9.052
73,157
-0.44(-4.66%)
Jun 02, 2009
9.499
10.28
8.877
9.495
164,865
-0.11(-1.13%)
Jun 01, 2009
8.460
9.645
8.460
9.603
75,295
+1.01(+11.70%)
May 29, 2009
8.560
8.685
7.976
8.598
67,412
-0.09(-1.01%)
May 28, 2009
8.097
8.723
7.780
8.685
45,160
+0.69(+8.67%)
May 27, 2009
8.305
8.326
7.988
7.992
29,025
-0.36(-4.35%)
May 26, 2009
7.700
8.393
7.700
8.355
59,112
+0.55(+7.00%)
May 22, 2009
8.147
8.264
7.775
7.809
53,508
-0.27(-3.36%)
May 21, 2009
7.821
8.109
7.663
8.080
75,002
-0.12(-1.48%)
May 20, 2009
8.034
8.556
8.034
8.201
70,874
+0.26(+3.26%)
May 19, 2009
8.472
8.472
7.913
7.942
41,333
-0.54(-6.39%)
May 18, 2009
8.322
8.510
8.063
8.485
61,642
+0.33(+3.99%)
May 15, 2009
8.222
8.326
7.942
8.159
84,603
-0.02(-0.26%)
May 14, 2009
7.671
8.234
7.671
8.180
75,113
+0.55(+7.16%)
May 13, 2009
7.613
7.763
7.588
7.633
43,612
-0.20(-2.56%)
May 12, 2009
8.038
8.182
7.817
7.834
70,805
-0.15(-1.83%)
May 11, 2009
8.097
8.297
7.642
7.980
105,772
-0.39(-4.64%)
May 08, 2009
7.525
8.368
7.525
8.368
50,419
+0.69(+9.03%)
May 07, 2009
7.934
7.951
7.567
7.675
50,961
-0.22(-2.75%)
May 06, 2009
7.717
7.892
7.450
7.892
53,335
+0.32(+4.24%)
May 05, 2009
7.642
7.646
7.316
7.571
90,699
-0.15(-1.89%)
May 04, 2009
7.550
7.717
7.500
7.717
50,273
+0.61(+8.64%)
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.