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
Entegris Inc
(NQ:
ENTG
)
130.08
-0.75 (-0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2009
1.263
1.485
1.263
1.427
1,848,817
+0.00(+0.00%)
Apr 29, 2009
1.427
1.485
1.388
1.427
1,112,540
+0.05(+3.50%)
Apr 28, 2009
1.302
1.388
1.302
1.379
511,343
+0.07(+5.15%)
Apr 27, 2009
1.302
1.331
1.225
1.311
780,038
-0.04(-2.86%)
Apr 24, 2009
1.321
1.350
1.282
1.350
413,402
+0.05(+3.70%)
Apr 23, 2009
1.369
1.369
1.273
1.302
583,444
-0.07(-4.93%)
Apr 22, 2009
1.292
1.408
1.263
1.369
1,065,599
+0.05(+3.65%)
Apr 21, 2009
1.176
1.331
1.157
1.321
603,391
+0.14(+12.29%)
Apr 20, 2009
1.340
1.360
1.176
1.176
1,025,540
-0.20(-14.68%)
Apr 17, 2009
1.466
1.475
1.369
1.379
1,072,188
-0.04(-2.72%)
Apr 16, 2009
1.369
1.485
1.244
1.417
1,786,486
+0.12(+8.89%)
Apr 15, 2009
1.273
1.311
1.253
1.302
495,925
+0.01(+0.75%)
Apr 14, 2009
1.437
1.437
1.263
1.292
1,296,648
-0.16(-11.26%)
Apr 13, 2009
1.437
1.466
1.215
1.456
843,649
+0.01(+0.67%)
Apr 09, 2009
1.138
1.446
1.128
1.446
1,426,434
+0.34(+30.44%)
Apr 08, 2009
1.041
1.109
1.022
1.109
384,309
+0.09(+8.49%)
Apr 07, 2009
1.080
1.119
1.022
1.022
366,305
-0.09(-7.83%)
Apr 06, 2009
1.080
1.109
1.003
1.109
1,056,141
+0.02(+1.77%)
Apr 03, 2009
1.032
1.090
0.9642
1.090
655,888
+0.06(+5.61%)
Apr 02, 2009
0.9642
1.061
0.9309
1.032
947,757
+0.13(+15.05%)
Apr 01, 2009
0.8582
0.9165
0.8485
0.8967
357,987
+0.07(+8.14%)
Mar 31, 2009
0.9064
0.9547
0.8292
0.8292
595,010
-0.06(-6.52%)
Mar 30, 2009
0.9835
1.003
0.8198
0.8871
723,528
-0.24(-21.37%)
Mar 26, 2009
0.9064
1.196
0.9064
1.128
871,213
+0.19(+20.62%)
Mar 25, 2009
0.8906
0.9449
0.8389
0.9353
577,511
+0.05(+5.43%)
Mar 24, 2009
0.8967
0.9257
0.8409
0.8871
598,494
-0.02(-2.13%)
Mar 23, 2009
0.8052
0.9064
0.7617
0.9064
2,343,110
+0.14(+18.99%)
Mar 20, 2009
0.9835
0.9835
0.4821
0.7617
1,488,544
-0.15(-16.84%)
Mar 19, 2009
0.9160
0.9258
0.8630
0.9160
525,353
-0.01(-1.04%)
Mar 18, 2009
0.8774
0.9257
0.7810
0.9257
879,599
+0.06(+6.67%)
Mar 17, 2009
0.7521
0.8678
0.7425
0.8678
628,425
+0.09(+11.11%)
Mar 16, 2009
0.8196
0.8389
0.7713
0.7810
608,383
-0.03(-3.57%)
Mar 13, 2009
0.8099
0.8292
0.7569
0.8099
1,446,277
+0.00(+0.00%)
Mar 12, 2009
0.6750
0.8099
0.6364
0.8099
1,707,810
+0.13(+18.31%)
Mar 11, 2009
0.6750
0.6943
0.5785
0.6846
1,103,160
-0.01(-1.39%)
Mar 10, 2009
0.5400
0.7039
0.5400
0.6942
1,557,518
+0.14(+26.32%)
Mar 09, 2009
0.6075
0.6123
0.5303
0.5496
534,629
-0.07(-10.94%)
Mar 06, 2009
0.6267
0.7039
0.5303
0.6171
1,390,936
+0.00(+0.00%)
Mar 05, 2009
0.6740
0.6740
0.6171
0.6171
720,780
-0.05(-7.25%)
Mar 04, 2009
0.5496
0.7714
0.5207
0.6653
1,026,128
+0.16(+32.69%)
Mar 02, 2009
0.5689
0.5978
0.5014
0.5014
988,375
-0.09(-14.75%)
Feb 27, 2009
0.5785
0.6267
0.5014
0.5882
809,798
+0.03(+5.17%)
Feb 26, 2009
0.6267
0.6653
0.5592
0.5592
1,597,300
-0.05(-7.94%)
Feb 25, 2009
0.6653
0.6653
0.5785
0.6075
1,931,570
-0.02(-3.08%)
Feb 24, 2009
0.6557
0.7039
0.5303
0.6267
5,501,316
-0.02(-2.97%)
Feb 23, 2009
0.9064
0.9449
0.6364
0.6459
1,506,818
-0.26(-28.73%)
Feb 20, 2009
0.9064
0.9353
0.8485
0.9064
1,670,054
-0.01(-1.05%)
Feb 19, 2009
0.9642
0.9835
0.8678
0.9160
1,063,407
-0.05(-5.00%)
Feb 18, 2009
1.109
1.147
0.9642
0.9642
829,513
-0.18(-15.97%)
Feb 17, 2009
1.196
1.215
1.128
1.147
806,868
-0.11(-8.46%)
Feb 13, 2009
1.128
1.253
1.061
1.253
1,055,974
+0.13(+11.11%)
Feb 12, 2009
1.119
1.186
1.061
1.128
591,892
+0.02(+1.74%)
Feb 11, 2009
1.128
1.186
1.061
1.109
715,582
+0.02(+1.77%)
Feb 10, 2009
1.205
1.215
1.080
1.090
890,004
-0.12(-9.60%)
Feb 09, 2009
1.205
1.244
1.186
1.205
594,541
+0.00(+0.00%)
Feb 06, 2009
1.138
1.215
1.051
1.205
1,303,535
+0.07(+5.93%)
Feb 05, 2009
1.080
1.167
1.061
1.138
853,516
+0.06(+5.36%)
Feb 04, 2009
1.205
1.205
0.9931
1.080
2,300,801
-0.13(-10.40%)
Feb 03, 2009
1.350
1.379
1.022
1.205
1,871,123
-0.13(-9.42%)
Feb 02, 2009
1.321
1.437
1.302
1.331
932,625
-0.01(-0.72%)
Jan 30, 2009
1.437
1.504
1.253
1.340
781,951
-0.08(-5.44%)
Jan 29, 2009
1.475
1.485
1.408
1.417
331,119
-0.08(-5.16%)
Jan 28, 2009
1.552
1.639
1.427
1.495
1,576,667
+0.03(+1.97%)
Jan 27, 2009
1.678
1.678
1.446
1.466
935,616
-0.20(-12.14%)
Jan 26, 2009
1.658
1.726
1.610
1.668
462,401
+0.02(+1.17%)
Jan 23, 2009
1.543
1.772
1.475
1.649
614,281
+0.06(+3.64%)
Jan 22, 2009
1.707
1.842
1.475
1.591
319,558
-0.11(-6.25%)
Jan 21, 2009
1.793
1.842
1.446
1.697
491,903
-0.06(-3.30%)
Jan 20, 2009
1.900
1.900
1.639
1.755
525,304
-0.17(-9.00%)
Jan 16, 2009
1.919
1.968
1.871
1.928
910,158
+0.03(+1.52%)
Jan 15, 2009
1.919
1.938
1.639
1.900
418,677
-0.02(-1.01%)
Jan 14, 2009
1.813
1.967
1.736
1.919
556,591
+0.07(+3.65%)
Jan 13, 2009
1.938
2.189
1.842
1.851
394,666
-0.10(-4.95%)
Jan 12, 2009
2.189
2.266
1.350
1.948
595,573
-0.24(-11.01%)
Jan 09, 2009
2.382
2.411
2.121
2.189
623,149
-0.20(-8.47%)
Jan 08, 2009
2.247
2.459
2.218
2.391
668,522
+0.14(+6.44%)
Jan 07, 2009
2.266
2.285
2.083
2.247
462,446
-0.03(-1.27%)
Jan 06, 2009
2.121
2.343
2.025
2.276
541,823
+0.27(+13.46%)
Jan 05, 2009
2.208
2.218
2.006
2.006
821,306
-0.21(-9.57%)
Jan 02, 2009
2.121
2.266
1.977
2.218
308,082
+0.11(+5.02%)
Dec 31, 2008
1.967
2.150
1.928
2.112
900,018
+0.19(+10.05%)
Dec 30, 2008
1.639
1.938
1.601
1.919
555,916
+0.30(+18.45%)
Dec 29, 2008
1.610
1.649
1.572
1.620
366,540
+0.01(+0.60%)
Dec 26, 2008
1.697
1.697
1.543
1.610
320,868
-0.06(-3.47%)
Dec 24, 2008
1.765
1.765
1.552
1.668
289,078
-0.09(-4.95%)
Dec 23, 2008
1.861
1.880
1.678
1.755
608,280
-0.08(-4.21%)
Dec 22, 2008
1.880
1.986
1.784
1.832
647,442
-0.04(-2.06%)
Dec 19, 2008
1.928
2.006
1.842
1.871
1,730,784
+0.02(+1.04%)
Dec 18, 2008
2.025
2.073
1.813
1.851
938,989
-0.20(-9.86%)
Dec 17, 2008
1.996
2.160
1.851
2.054
892,302
+0.03(+1.43%)
Dec 16, 2008
1.919
2.092
1.784
2.025
718,515
+0.15(+8.25%)
Dec 15, 2008
2.025
2.044
1.833
1.871
813,562
-0.08(-3.96%)
Dec 12, 2008
1.630
2.102
1.581
1.948
875,554
+0.27(+16.09%)
Dec 11, 2008
1.630
1.755
1.591
1.678
703,163
+0.04(+2.35%)
Dec 10, 2008
1.475
1.649
1.466
1.639
610,540
+0.18(+12.58%)
Dec 09, 2008
1.205
1.475
1.205
1.456
1,170,626
+0.20(+16.15%)
Dec 08, 2008
1.331
1.331
1.196
1.253
911,112
-0.05(-3.70%)
Dec 05, 2008
1.263
1.302
1.128
1.302
1,063,634
+0.05(+3.85%)
Dec 04, 2008
1.311
1.446
1.215
1.253
780,313
-0.08(-5.80%)
Dec 03, 2008
1.234
1.350
1.051
1.331
991,461
+0.23(+21.05%)
Dec 02, 2008
1.099
1.244
1.022
1.099
1,065,561
+0.02(+1.79%)
Dec 01, 2008
1.292
1.331
1.070
1.080
544,896
-0.26(-19.42%)
Nov 28, 2008
1.263
1.350
1.244
1.340
313,909
+0.05(+3.73%)
Nov 26, 2008
1.427
1.446
1.196
1.292
1,116,424
-0.12(-8.22%)
Nov 25, 2008
1.273
1.408
1.273
1.408
1,687,342
+0.14(+11.45%)
Nov 24, 2008
1.215
1.292
1.176
1.263
1,300,793
+0.13(+11.02%)
Nov 21, 2008
1.167
1.244
1.003
1.138
1,370,675
-0.01(-0.84%)
Nov 20, 2008
1.360
1.360
1.138
1.147
1,720,360
-0.17(-13.14%)
Nov 19, 2008
1.514
1.552
1.321
1.321
813,321
-0.19(-12.74%)
Nov 18, 2008
1.543
1.572
1.456
1.514
979,138
-0.01(-0.63%)
Nov 17, 2008
1.572
1.649
1.523
1.523
511,058
-0.06(-3.66%)
Nov 14, 2008
1.813
1.813
1.581
1.581
927,565
-0.21(-11.83%)
Nov 13, 2008
1.610
1.851
1.533
1.793
1,262,221
+0.24(+15.53%)
Nov 12, 2008
1.909
1.928
1.552
1.552
1,133,754
-0.34(-17.86%)
Nov 11, 2008
2.015
2.034
1.871
1.890
940,081
-0.13(-6.67%)
Nov 10, 2008
2.198
2.238
2.025
2.025
578,150
-0.18(-8.30%)
Nov 07, 2008
2.295
2.324
2.160
2.208
641,305
-0.06(-2.55%)
Nov 06, 2008
2.478
2.642
2.227
2.266
1,091,496
-0.23(-9.27%)
Nov 05, 2008
2.681
2.709
2.468
2.497
1,907,986
-0.21(-7.83%)
Nov 04, 2008
2.854
2.873
2.632
2.709
1,668,554
+0.07(+2.55%)
Nov 03, 2008
2.690
2.767
2.439
2.642
1,135,983
+0.05(+1.86%)
Oct 31, 2008
2.276
2.603
2.247
2.594
1,603,103
+0.28(+12.08%)
Oct 30, 2008
2.218
2.353
2.015
2.314
1,139,939
+0.15(+7.14%)
Oct 29, 2008
2.189
2.276
2.083
2.160
1,443,593
+0.03(+1.36%)
Oct 28, 2008
2.150
2.227
1.977
2.131
1,842,874
+0.05(+2.31%)
Oct 27, 2008
2.256
2.382
2.083
2.083
1,260,204
-0.20(-8.86%)
Oct 24, 2008
2.314
2.574
2.285
2.285
1,846,257
-0.22(-8.85%)
Oct 23, 2008
2.758
2.844
2.401
2.507
2,716,104
-0.26(-9.41%)
Oct 22, 2008
3.095
3.124
2.709
2.767
2,569,778
-0.36(-11.42%)
Oct 21, 2008
3.307
3.462
3.114
3.124
1,246,805
-0.25(-7.43%)
Oct 20, 2008
3.298
3.413
3.269
3.375
923,418
+0.12(+3.55%)
Oct 17, 2008
3.327
3.905
3.240
3.259
1,308,972
-0.14(-3.98%)
Oct 16, 2008
3.143
3.394
3.066
3.394
2,043,380
+0.29(+9.32%)
Oct 15, 2008
3.500
3.616
3.105
3.105
1,017,364
-0.44(-12.50%)
Oct 14, 2008
3.770
3.924
3.433
3.548
1,546,212
-0.10(-2.65%)
Oct 13, 2008
3.568
3.751
3.317
3.645
3,398,392
+0.30(+8.93%)
Oct 10, 2008
3.500
3.751
3.211
3.346
2,215,469
-0.26(-7.22%)
Oct 09, 2008
3.915
4.050
3.519
3.606
2,536,666
-0.30(-7.65%)
Oct 08, 2008
3.770
4.059
3.703
3.905
2,349,471
+0.06(+1.50%)
Oct 07, 2008
4.127
4.136
3.828
3.847
1,201,611
-0.22(-5.45%)
Oct 06, 2008
3.992
4.108
3.818
4.069
1,150,361
+0.04(+0.96%)
Oct 03, 2008
4.233
4.329
4.030
4.030
916,104
-0.22(-5.22%)
Oct 02, 2008
4.378
4.445
4.252
4.252
923,640
-0.16(-3.71%)
Oct 01, 2008
4.628
4.686
4.406
4.416
1,798,709
-0.25(-5.37%)
Sep 30, 2008
4.204
4.763
4.204
4.667
2,453,012
+0.51(+12.30%)
Sep 29, 2008
4.416
4.484
4.136
4.156
1,444,879
-0.34(-7.51%)
Sep 26, 2008
4.455
4.551
4.329
4.493
1,882,155
+0.01(+0.22%)
Sep 25, 2008
4.657
4.657
4.464
4.484
2,276,790
-0.10(-2.11%)
Sep 24, 2008
4.975
5.120
4.542
4.580
2,574,444
-0.40(-7.95%)
Sep 23, 2008
4.985
5.091
4.898
4.975
1,694,400
-0.02(-0.39%)
Sep 22, 2008
5.303
5.303
4.927
4.995
1,994,063
-0.33(-6.16%)
Sep 19, 2008
5.438
5.911
5.226
5.322
3,378,735
+0.24(+4.74%)
Sep 18, 2008
5.110
5.216
4.783
5.081
2,198,554
+0.09(+1.74%)
Sep 17, 2008
5.043
5.178
4.975
4.995
1,268,707
-0.13(-2.45%)
Sep 16, 2008
5.033
5.120
4.850
5.120
1,421,494
+0.02(+0.38%)
Sep 15, 2008
5.216
5.342
5.091
5.101
1,019,507
-0.22(-4.17%)
Sep 12, 2008
5.390
5.433
5.236
5.322
913,955
-0.13(-2.30%)
Sep 11, 2008
5.361
5.554
5.284
5.448
789,210
-0.06(-1.05%)
Sep 10, 2008
5.727
5.727
5.371
5.506
1,702,564
-0.10(-1.72%)
Sep 09, 2008
5.814
5.891
5.573
5.602
958,774
-0.19(-3.33%)
Sep 08, 2008
5.882
6.075
5.559
5.795
1,322,807
+0.04(+0.67%)
Sep 05, 2008
5.689
5.824
5.670
5.756
838,057
+0.01(+0.17%)
Sep 04, 2008
5.834
5.882
5.708
5.747
725,410
-0.12(-1.97%)
Sep 03, 2008
5.940
6.017
5.843
5.862
1,806,557
-0.08(-1.30%)
Sep 02, 2008
6.094
6.171
5.891
5.940
1,188,871
+0.00(+0.00%)
Aug 29, 2008
5.959
5.988
5.843
5.940
611,430
-0.04(-0.65%)
Aug 28, 2008
5.997
6.026
5.930
5.978
1,131,357
-0.01(-0.16%)
Aug 27, 2008
5.978
6.046
5.891
5.988
1,080,561
+0.00(+0.00%)
Aug 26, 2008
6.017
6.075
5.911
5.988
770,131
-0.05(-0.80%)
Aug 25, 2008
6.132
6.132
5.959
6.036
707,196
-0.13(-2.03%)
Aug 22, 2008
6.152
6.277
6.113
6.161
1,584,906
+0.04(+0.63%)
Aug 21, 2008
6.161
6.383
6.094
6.123
574,292
-0.13(-2.01%)
Aug 20, 2008
6.219
6.402
6.132
6.248
867,541
+0.07(+1.09%)
Aug 19, 2008
6.200
6.287
6.152
6.181
551,185
-0.09(-1.38%)
Aug 18, 2008
6.518
6.518
6.190
6.267
776,660
-0.25(-3.85%)
Aug 15, 2008
6.672
6.672
6.373
6.518
1,127,026
-0.04(-0.59%)
Aug 14, 2008
6.547
6.653
6.499
6.557
904,461
-0.05(-0.73%)
Aug 13, 2008
6.499
6.663
6.345
6.605
1,074,131
+0.07(+1.03%)
Aug 12, 2008
6.460
6.566
6.412
6.537
1,618,115
+0.00(+0.00%)
Aug 11, 2008
6.373
6.595
6.258
6.537
1,754,822
+0.18(+2.88%)
Aug 08, 2008
6.084
6.373
6.026
6.354
930,439
+0.29(+4.77%)
Aug 07, 2008
5.978
6.161
5.891
6.065
1,458,484
+0.04(+0.64%)
Aug 06, 2008
5.862
6.036
5.752
6.026
2,147,536
+0.13(+2.29%)
Aug 05, 2008
5.776
5.930
5.718
5.891
1,287,414
+0.31(+5.53%)
Aug 04, 2008
5.689
5.708
5.496
5.583
1,171,836
-0.10(-1.70%)
Aug 01, 2008
5.785
5.834
5.602
5.679
2,027,394
-0.42(-6.95%)
Jul 31, 2008
6.229
6.354
6.055
6.104
2,016,480
-0.30(-4.67%)
Jul 30, 2008
6.508
6.508
6.200
6.402
2,402,289
-0.06(-0.90%)
Jul 29, 2008
6.460
6.624
5.978
6.460
1,540,742
+0.27(+4.36%)
Jul 28, 2008
6.277
6.441
6.123
6.190
1,003,048
-0.20(-3.17%)
Jul 25, 2008
6.508
6.576
6.229
6.393
1,445,106
-0.03(-0.45%)
Jul 24, 2008
6.672
6.701
6.402
6.422
1,177,429
-0.20(-3.06%)
Jul 23, 2008
6.547
6.845
6.537
6.624
1,293,003
-0.10(-1.43%)
Jul 22, 2008
6.576
6.740
6.480
6.721
1,206,493
+0.13(+2.05%)
Jul 21, 2008
6.547
6.605
6.287
6.586
648,440
+0.08(+1.19%)
Jul 18, 2008
6.586
6.605
6.393
6.508
978,066
-0.04(-0.59%)
Jul 17, 2008
6.586
6.701
6.422
6.547
1,242,768
+0.00(+0.00%)
Jul 16, 2008
6.267
6.643
6.219
6.547
1,244,043
+0.31(+4.95%)
Jul 15, 2008
6.007
6.364
5.891
6.239
1,510,625
+0.15(+2.54%)
Jul 14, 2008
6.267
6.422
6.017
6.084
1,047,824
-0.31(-4.83%)
Jul 11, 2008
6.239
6.441
6.075
6.393
931,379
+0.09(+1.38%)
Jul 10, 2008
6.171
6.354
6.104
6.306
977,385
+0.13(+2.19%)
Jul 09, 2008
6.402
6.451
6.171
6.171
886,412
-0.21(-3.32%)
Jul 08, 2008
6.219
6.393
6.123
6.383
1,029,414
+0.18(+2.95%)
Jul 07, 2008
6.373
6.422
6.104
6.200
1,326,364
-0.13(-1.98%)
Jul 04, 2008
6.354
6.460
6.277
6.325
680,623
+0.00(+0.00%)
Jul 03, 2008
6.354
6.460
6.277
6.325
680,623
-0.02(-0.30%)
Jul 02, 2008
6.528
6.528
6.277
6.345
1,111,305
-0.20(-3.09%)
Jul 01, 2008
6.248
6.547
6.248
6.547
1,491,502
+0.23(+3.66%)
Jun 30, 2008
6.547
6.692
6.316
6.316
1,746,075
-0.17(-2.67%)
Jun 27, 2008
6.518
6.595
6.402
6.489
2,040,797
-0.03(-0.44%)
Jun 26, 2008
6.740
6.740
6.508
6.518
1,006,280
-0.29(-4.25%)
Jun 25, 2008
6.827
6.991
6.634
6.807
2,073,832
-0.03(-0.42%)
Jun 24, 2008
6.750
6.981
6.325
6.836
3,117,022
-0.53(-7.20%)
Jun 23, 2008
7.598
7.608
7.357
7.367
615,548
-0.17(-2.30%)
Jun 20, 2008
7.666
7.714
7.396
7.540
1,603,998
-0.18(-2.37%)
Jun 19, 2008
7.434
7.733
7.415
7.723
881,188
+0.29(+3.89%)
Jun 18, 2008
7.492
7.511
7.357
7.434
550,430
-0.07(-0.90%)
Jun 17, 2008
7.559
7.675
7.425
7.502
758,660
-0.05(-0.64%)
Jun 16, 2008
7.193
7.598
7.135
7.550
1,272,640
+0.35(+4.82%)
Jun 13, 2008
7.203
7.280
7.087
7.203
965,129
+0.09(+1.22%)
Jun 12, 2008
7.106
7.338
7.068
7.116
943,078
+0.01(+0.14%)
Jun 11, 2008
7.357
7.372
7.106
7.106
778,317
-0.29(-3.91%)
Jun 10, 2008
7.415
7.502
7.309
7.396
801,190
-0.06(-0.78%)
Jun 09, 2008
7.569
7.646
7.367
7.453
774,031
-0.12(-1.53%)
Jun 06, 2008
7.608
7.666
7.540
7.569
881,482
-0.14(-1.87%)
Jun 05, 2008
7.511
7.762
7.482
7.714
2,422,256
+0.20(+2.70%)
Jun 04, 2008
7.299
7.550
7.241
7.511
1,248,964
+0.16(+2.23%)
Jun 03, 2008
7.222
7.357
7.145
7.347
1,963,685
+0.16(+2.28%)
Jun 02, 2008
7.405
7.540
7.068
7.183
1,274,411
-0.23(-3.12%)
May 30, 2008
7.347
7.444
7.193
7.415
1,088,695
+0.07(+0.92%)
May 29, 2008
7.261
7.396
7.251
7.347
888,962
+0.07(+0.93%)
May 28, 2008
7.367
7.386
7.183
7.280
911,199
-0.04(-0.53%)
May 27, 2008
7.212
7.376
7.164
7.318
594,696
+0.13(+1.74%)
May 26, 2008
7.203
7.367
7.097
7.193
797,530
+0.00(+0.00%)
May 23, 2008
7.203
7.367
7.097
7.193
797,530
-0.06(-0.80%)
May 22, 2008
7.106
7.338
7.106
7.251
1,099,085
+0.15(+2.17%)
May 21, 2008
7.241
7.280
7.039
7.097
1,576,242
-0.12(-1.60%)
May 20, 2008
7.299
7.396
7.116
7.212
742,519
-0.09(-1.19%)
May 19, 2008
7.212
7.396
7.097
7.299
1,620,239
+0.07(+0.93%)
May 16, 2008
7.290
7.290
7.116
7.232
753,844
+0.00(+0.00%)
May 15, 2008
7.222
7.290
7.183
7.232
965,121
-0.01(-0.13%)
May 14, 2008
7.261
7.318
7.203
7.241
1,295,994
-0.02(-0.27%)
May 13, 2008
7.203
7.280
7.116
7.261
652,111
+0.09(+1.21%)
May 12, 2008
7.164
7.232
7.097
7.174
809,654
+0.04(+0.54%)
May 09, 2008
7.116
7.280
7.039
7.135
606,353
-0.11(-1.46%)
May 08, 2008
7.116
7.241
6.991
7.241
1,139,543
+0.13(+1.76%)
May 07, 2008
7.434
7.434
7.087
7.116
1,379,294
-0.31(-4.16%)
May 06, 2008
7.222
7.425
7.155
7.425
1,117,462
+0.14(+1.99%)
May 05, 2008
7.290
7.347
7.183
7.280
1,073,493
-0.01(-0.13%)
May 02, 2008
7.550
7.550
7.232
7.290
1,515,845
-0.17(-2.33%)
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.