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
)
110.64
-4.72 (-4.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2013
9.172
9.210
9.085
9.133
0
-0.02(-0.21%)
Apr 29, 2013
9.162
9.268
9.124
9.153
614,587
-0.01(-0.11%)
Apr 26, 2013
9.287
9.326
9.153
9.162
548,726
-0.16(-1.76%)
Apr 25, 2013
9.278
9.519
9.259
9.326
657,229
+0.05(+0.52%)
Apr 24, 2013
9.239
9.326
9.114
9.278
408,800
+0.00(+0.00%)
Apr 23, 2013
9.047
9.519
8.989
9.278
1,011,813
+0.29(+3.22%)
Apr 22, 2013
9.008
9.076
8.709
8.989
471,107
+0.02(+0.21%)
Apr 19, 2013
8.844
9.090
8.767
8.970
501,724
+0.12(+1.31%)
Apr 18, 2013
8.921
9.066
8.835
8.854
658,788
-0.05(-0.54%)
Apr 17, 2013
9.230
9.239
8.868
8.902
804,136
-0.45(-4.84%)
Apr 16, 2013
9.162
9.365
9.047
9.355
844,290
+0.33(+3.63%)
Apr 15, 2013
9.172
9.177
8.921
9.027
1,049,593
-0.21(-2.29%)
Apr 12, 2013
9.355
9.403
9.114
9.239
639,873
-0.14(-1.54%)
Apr 11, 2013
9.413
9.480
9.268
9.384
410,256
-0.04(-0.46%)
Apr 10, 2013
9.133
9.471
9.133
9.427
576,575
+0.31(+3.44%)
Apr 09, 2013
9.153
9.307
9.047
9.114
394,892
-0.02(-0.21%)
Apr 08, 2013
9.162
9.307
8.998
9.133
460,289
+0.00(+0.00%)
Apr 05, 2013
9.365
9.365
9.056
9.133
496,332
-0.17(-1.86%)
Apr 04, 2013
9.114
9.326
9.018
9.307
657,204
+0.19(+2.11%)
Apr 03, 2013
9.153
9.307
9.018
9.114
686,349
-0.01(-0.11%)
Apr 02, 2013
9.345
9.374
9.066
9.124
601,541
-0.17(-1.87%)
Apr 01, 2013
9.471
9.509
9.182
9.297
617,256
-0.20(-2.13%)
Mar 28, 2013
9.471
9.615
9.365
9.499
483,393
+0.06(+0.61%)
Mar 27, 2013
9.268
9.528
9.268
9.442
824,993
+0.07(+0.72%)
Mar 26, 2013
9.384
9.432
9.297
9.374
321,124
+0.07(+0.78%)
Mar 25, 2013
9.259
9.398
9.210
9.302
524,422
+0.08(+0.89%)
Mar 22, 2013
9.230
9.292
9.182
9.220
541,145
+0.01(+0.10%)
Mar 21, 2013
9.220
9.326
9.114
9.210
1,242,377
-0.10(-1.04%)
Mar 20, 2013
9.345
9.345
9.230
9.307
376,747
+0.05(+0.52%)
Mar 19, 2013
9.297
9.422
9.114
9.259
790,423
+0.02(+0.21%)
Mar 18, 2013
9.451
9.538
9.210
9.239
627,211
-0.39(-4.00%)
Mar 15, 2013
9.769
9.769
9.538
9.625
1,323,776
-0.18(-1.87%)
Mar 14, 2013
9.682
9.808
9.654
9.808
492,498
+0.13(+1.39%)
Mar 13, 2013
9.615
9.673
9.543
9.673
442,840
+0.05(+0.49%)
Mar 12, 2013
9.538
9.634
9.519
9.626
503,195
+0.07(+0.72%)
Mar 11, 2013
9.538
9.577
9.451
9.557
474,669
-0.03(-0.30%)
Mar 08, 2013
9.577
9.605
9.490
9.586
455,890
+0.11(+1.12%)
Mar 07, 2013
9.490
9.596
9.442
9.480
344,964
-0.02(-0.20%)
Mar 06, 2013
9.480
9.586
9.471
9.499
514,638
+0.09(+0.92%)
Mar 05, 2013
9.210
9.432
9.210
9.413
538,323
+0.29(+3.17%)
Mar 04, 2013
9.153
9.210
9.095
9.124
490,604
-0.08(-0.84%)
Mar 01, 2013
9.172
9.220
9.027
9.201
517,056
+0.04(+0.47%)
Feb 28, 2013
9.230
9.278
9.143
9.157
574,054
-0.02(-0.26%)
Feb 27, 2013
9.095
9.316
9.095
9.182
502,171
+0.01(+0.10%)
Feb 26, 2013
9.104
9.239
9.047
9.172
631,346
+0.10(+1.06%)
Feb 25, 2013
9.259
9.355
9.047
9.076
829,226
-0.21(-2.28%)
Feb 22, 2013
9.239
9.393
9.172
9.287
695,673
+0.13(+1.37%)
Feb 21, 2013
9.365
9.365
9.085
9.162
973,678
-0.21(-2.26%)
Feb 20, 2013
9.567
9.577
9.355
9.374
1,028,764
-0.16(-1.72%)
Feb 19, 2013
9.432
9.557
9.297
9.538
758,259
+0.15(+1.64%)
Feb 15, 2013
9.596
9.596
9.345
9.384
667,040
-0.13(-1.42%)
Feb 14, 2013
9.461
9.548
9.418
9.519
551,687
+0.06(+0.61%)
Feb 13, 2013
9.567
9.625
9.427
9.461
776,203
-0.06(-0.61%)
Feb 12, 2013
9.336
9.605
9.278
9.519
576,086
+0.23(+2.49%)
Feb 11, 2013
9.345
9.355
9.230
9.287
588,015
-0.04(-0.41%)
Feb 08, 2013
9.307
9.422
9.287
9.326
474,162
+0.02(+0.21%)
Feb 07, 2013
9.374
9.451
9.244
9.307
462,578
-0.05(-0.51%)
Feb 06, 2013
9.326
9.451
9.268
9.355
562,465
+0.13(+1.46%)
Feb 04, 2013
9.422
9.461
9.191
9.220
675,246
-0.32(-3.33%)
Feb 01, 2013
9.577
9.634
9.442
9.538
776,084
+0.04(+0.41%)
Jan 31, 2013
9.605
9.605
9.355
9.499
2,574,865
-0.11(-1.10%)
Jan 30, 2013
9.625
9.654
9.519
9.605
1,323,402
-0.07(-0.70%)
Jan 29, 2013
9.625
9.711
9.577
9.673
1,429,450
+0.01(+0.10%)
Jan 28, 2013
9.605
9.721
9.577
9.663
2,465,716
+0.09(+0.91%)
Jan 25, 2013
9.384
9.586
9.355
9.577
1,682,284
+0.23(+2.47%)
Jan 24, 2013
9.172
9.365
9.143
9.345
926,284
+0.19(+2.11%)
Jan 23, 2013
9.143
9.191
9.085
9.153
1,732,432
+0.03(+0.32%)
Jan 22, 2013
8.979
9.133
8.950
9.124
914,020
+0.17(+1.94%)
Jan 18, 2013
8.864
9.076
8.835
8.950
2,380,769
+0.11(+1.20%)
Jan 17, 2013
8.796
8.912
8.772
8.844
677,932
+0.13(+1.44%)
Jan 16, 2013
8.709
8.825
8.695
8.719
753,890
-0.05(-0.55%)
Jan 15, 2013
8.700
8.806
8.632
8.767
962,634
+0.03(+0.33%)
Jan 14, 2013
8.854
8.883
8.700
8.738
656,916
-0.13(-1.41%)
Jan 11, 2013
8.690
8.912
8.676
8.864
1,100,204
+0.21(+2.45%)
Jan 10, 2013
8.796
8.825
8.632
8.652
765,529
-0.07(-0.77%)
Jan 09, 2013
8.806
8.902
8.681
8.719
895,321
-0.03(-0.33%)
Jan 08, 2013
9.153
9.201
8.719
8.748
1,300,954
-0.40(-4.42%)
Jan 07, 2013
9.104
9.225
9.032
9.153
888,759
-0.04(-0.42%)
Jan 04, 2013
9.220
9.220
9.066
9.191
707,184
+0.03(+0.32%)
Jan 03, 2013
9.133
9.206
9.038
9.162
658,737
+0.04(+0.42%)
Jan 02, 2013
9.027
9.124
8.844
9.124
1,159,384
+0.28(+3.16%)
Dec 31, 2012
8.478
8.854
8.430
8.844
711,714
+0.39(+4.67%)
Dec 28, 2012
8.671
8.709
8.382
8.449
1,343,109
-0.25(-2.88%)
Dec 27, 2012
8.738
8.767
8.613
8.700
407,510
-0.01(-0.11%)
Dec 26, 2012
8.825
8.902
8.681
8.709
369,910
-0.11(-1.20%)
Dec 24, 2012
8.844
8.873
8.681
8.815
166,656
-0.04(-0.44%)
Dec 21, 2012
8.796
8.873
8.690
8.854
1,242,739
-0.02(-0.22%)
Dec 20, 2012
8.873
8.979
8.806
8.873
769,613
+0.00(+0.00%)
Dec 19, 2012
8.825
8.921
8.796
8.873
678,653
+0.03(+0.33%)
Dec 18, 2012
8.671
8.854
8.671
8.844
1,077,845
+0.23(+2.68%)
Dec 17, 2012
8.815
8.862
8.603
8.613
1,138,668
-0.14(-1.65%)
Dec 14, 2012
8.777
8.811
8.700
8.758
695,672
-0.05(-0.55%)
Dec 13, 2012
8.902
8.920
8.738
8.806
291,055
-0.11(-1.19%)
Dec 12, 2012
8.931
9.008
8.854
8.912
544,552
-0.03(-0.32%)
Dec 11, 2012
8.960
8.960
8.787
8.941
687,688
+0.06(+0.65%)
Dec 10, 2012
8.912
8.950
8.782
8.883
843,204
+0.02(+0.22%)
Dec 07, 2012
8.892
8.912
8.796
8.864
549,883
+0.01(+0.11%)
Dec 06, 2012
8.767
8.864
8.671
8.854
507,401
+0.06(+0.66%)
Dec 05, 2012
8.681
8.806
8.575
8.796
682,543
+0.13(+1.44%)
Dec 04, 2012
8.690
8.714
8.507
8.671
478,455
+0.04(+0.45%)
Nov 30, 2012
8.777
8.825
8.565
8.632
2,632,256
-0.11(-1.21%)
Nov 29, 2012
8.690
8.787
8.594
8.738
1,126,832
+0.12(+1.34%)
Nov 28, 2012
8.478
8.623
8.401
8.623
638,403
+0.13(+1.59%)
Nov 27, 2012
8.440
8.536
8.295
8.488
688,432
+0.07(+0.80%)
Nov 26, 2012
8.382
8.536
8.286
8.420
576,964
+0.06(+0.69%)
Nov 23, 2012
8.170
8.396
8.102
8.363
355,170
+0.24(+2.97%)
Nov 21, 2012
8.016
8.122
7.895
8.122
354,104
+0.12(+1.44%)
Nov 20, 2012
7.939
8.016
7.823
8.006
395,009
+0.05(+0.61%)
Nov 19, 2012
7.919
8.005
7.736
7.958
621,346
+0.15(+1.98%)
Nov 16, 2012
7.707
7.833
7.563
7.804
584,743
+0.07(+0.87%)
Nov 15, 2012
7.775
7.891
7.698
7.736
409,009
-0.01(-0.12%)
Nov 14, 2012
7.968
8.001
7.746
7.746
363,055
-0.17(-2.19%)
Nov 13, 2012
7.987
8.016
7.900
7.919
222,537
-0.12(-1.44%)
Nov 12, 2012
8.054
8.083
7.958
8.035
260,706
+0.04(+0.48%)
Nov 09, 2012
7.852
8.081
7.833
7.996
293,506
+0.09(+1.10%)
Nov 08, 2012
7.968
8.054
7.891
7.910
395,257
-0.06(-0.73%)
Nov 07, 2012
8.131
8.170
7.891
7.968
583,747
-0.29(-3.50%)
Nov 06, 2012
8.180
8.343
8.170
8.257
298,617
+0.09(+1.06%)
Nov 05, 2012
8.006
8.189
7.929
8.170
311,949
+0.15(+1.92%)
Nov 02, 2012
8.151
8.170
8.006
8.016
447,723
-0.11(-1.30%)
Nov 01, 2012
7.900
8.136
7.881
8.122
674,662
+0.22(+2.80%)
Oct 31, 2012
7.891
8.006
7.852
7.900
445,792
-0.01(-0.12%)
Oct 26, 2012
7.891
7.910
7.910
7.910
516,071
+0.04(+0.49%)
Oct 25, 2012
7.852
7.948
7.775
7.871
835,505
+0.13(+1.62%)
Oct 24, 2012
7.505
7.756
7.505
7.746
688,284
+0.05(+0.63%)
Oct 23, 2012
7.630
7.765
7.565
7.698
629,653
+0.10(+1.33%)
Oct 19, 2012
7.785
7.849
7.476
7.597
706,996
-0.26(-3.25%)
Oct 18, 2012
7.746
7.891
7.601
7.852
619,714
+0.11(+1.37%)
Oct 17, 2012
7.785
7.862
7.698
7.746
551,998
-0.06(-0.74%)
Oct 16, 2012
7.630
7.813
7.601
7.804
563,874
+0.21(+2.79%)
Oct 15, 2012
7.476
7.611
7.418
7.592
736,015
+0.21(+2.87%)
Oct 12, 2012
7.467
7.467
7.226
7.380
1,451,574
-0.07(-0.91%)
Oct 11, 2012
7.544
7.563
7.399
7.447
1,212,876
+0.00(+0.00%)
Oct 10, 2012
7.736
7.804
7.399
7.447
1,072,436
-0.30(-3.86%)
Oct 09, 2012
7.948
8.043
7.736
7.746
392,278
-0.21(-2.66%)
Oct 08, 2012
7.929
7.987
7.900
7.958
240,704
-0.04(-0.48%)
Oct 05, 2012
8.016
8.180
7.968
7.996
288,035
+0.00(+0.00%)
Oct 04, 2012
7.996
8.035
7.852
7.996
261,833
+0.02(+0.24%)
Oct 03, 2012
8.045
8.102
7.910
7.977
274,510
-0.07(-0.84%)
Oct 02, 2012
8.102
8.170
7.977
8.045
357,746
+0.00(+0.00%)
Oct 01, 2012
7.910
8.160
7.862
8.045
639,582
+0.21(+2.71%)
Sep 28, 2012
7.939
8.035
7.831
7.833
343,069
-0.16(-2.05%)
Sep 27, 2012
7.929
8.035
7.871
7.996
302,278
+0.11(+1.34%)
Sep 26, 2012
7.977
8.035
7.794
7.891
663,468
-0.06(-0.73%)
Sep 25, 2012
8.064
8.131
7.900
7.948
942,555
-0.05(-0.60%)
Sep 24, 2012
8.131
8.189
7.968
7.996
638,654
-0.19(-2.35%)
Sep 21, 2012
8.295
8.334
8.160
8.189
952,540
-0.06(-0.70%)
Sep 20, 2012
8.401
8.507
8.237
8.247
732,124
-0.21(-2.50%)
Sep 19, 2012
8.632
8.632
8.440
8.459
351,481
-0.17(-2.01%)
Sep 18, 2012
8.642
8.719
8.546
8.632
323,913
-0.04(-0.44%)
Sep 17, 2012
8.738
8.757
8.613
8.671
321,477
-0.13(-1.42%)
Sep 14, 2012
8.719
9.008
8.719
8.796
761,824
+0.06(+0.66%)
Sep 13, 2012
8.767
8.844
8.555
8.738
835,869
-0.02(-0.22%)
Sep 12, 2012
8.690
8.806
8.642
8.758
417,711
+0.09(+1.00%)
Sep 11, 2012
8.584
8.690
8.565
8.671
783,885
+0.06(+0.67%)
Sep 10, 2012
8.690
8.709
8.546
8.613
610,407
-0.06(-0.67%)
Sep 07, 2012
8.892
8.892
8.647
8.671
606,239
-0.17(-1.91%)
Sep 06, 2012
8.719
8.854
8.536
8.839
1,192,469
+0.19(+2.17%)
Sep 05, 2012
8.603
8.738
8.517
8.652
1,001,337
+0.10(+1.18%)
Sep 04, 2012
8.459
8.637
8.286
8.550
545,017
+0.08(+0.97%)
Aug 31, 2012
8.488
8.546
8.276
8.469
419,360
+0.06(+0.69%)
Aug 30, 2012
8.343
8.420
8.305
8.411
345,567
-0.03(-0.34%)
Aug 29, 2012
8.353
8.517
8.348
8.440
402,007
+0.18(+2.22%)
Aug 27, 2012
8.170
8.305
8.074
8.257
315,631
+0.13(+1.54%)
Aug 24, 2012
8.247
8.286
8.112
8.131
694,320
-0.16(-1.97%)
Aug 23, 2012
8.411
8.420
8.237
8.295
353,877
-0.13(-1.60%)
Aug 22, 2012
8.565
8.652
8.420
8.430
276,411
-0.16(-1.91%)
Aug 21, 2012
8.671
8.873
8.537
8.594
773,358
-0.04(-0.45%)
Aug 20, 2012
8.681
8.681
8.449
8.632
548,035
-0.11(-1.21%)
Aug 17, 2012
8.517
8.748
8.449
8.738
613,836
+0.18(+2.14%)
Aug 16, 2012
8.430
8.575
8.334
8.555
471,837
+0.10(+1.14%)
Aug 15, 2012
8.228
8.459
8.228
8.459
711,289
+0.18(+2.21%)
Aug 14, 2012
8.411
8.478
8.199
8.276
673,368
-0.10(-1.15%)
Aug 13, 2012
8.228
8.372
8.131
8.372
730,451
+0.11(+1.28%)
Aug 10, 2012
8.180
8.286
8.054
8.266
453,674
+0.07(+0.82%)
Aug 09, 2012
8.054
8.247
7.910
8.199
592,518
+0.15(+1.92%)
Aug 08, 2012
7.958
8.083
7.939
8.045
461,373
+0.01(+0.12%)
Aug 07, 2012
7.833
8.074
7.785
8.035
594,709
+0.25(+3.22%)
Aug 06, 2012
7.717
7.852
7.669
7.785
883,676
+0.07(+0.87%)
Aug 03, 2012
7.727
7.881
7.418
7.717
922,231
+0.15(+2.04%)
Aug 02, 2012
7.515
7.775
7.476
7.563
583,030
+0.02(+0.26%)
Aug 01, 2012
7.775
7.823
7.544
7.544
630,569
-0.21(-2.73%)
Jul 31, 2012
7.852
7.977
7.746
7.756
670,891
-0.11(-1.35%)
Jul 30, 2012
8.180
8.237
7.862
7.862
666,632
-0.32(-3.94%)
Jul 27, 2012
7.977
8.189
7.881
8.184
963,557
+0.23(+2.91%)
Jul 26, 2012
7.929
7.996
7.823
7.953
817,182
+0.18(+2.29%)
Jul 25, 2012
7.515
7.881
7.505
7.775
813,005
+0.30(+3.99%)
Jul 24, 2012
7.418
7.524
7.341
7.476
1,351,740
+0.08(+1.04%)
Jul 23, 2012
7.524
7.534
7.351
7.399
1,344,167
-0.34(-4.36%)
Jul 20, 2012
7.698
7.842
7.582
7.736
960,456
-0.07(-0.86%)
Jul 19, 2012
7.968
8.112
7.630
7.804
1,043,916
-0.16(-2.06%)
Jul 18, 2012
7.785
8.016
7.727
7.968
928,991
+0.20(+2.61%)
Jul 17, 2012
7.833
7.842
7.640
7.765
518,227
+0.00(+0.00%)
Jul 16, 2012
7.775
7.842
7.669
7.765
995,123
-0.04(-0.49%)
Jul 13, 2012
7.785
7.929
7.736
7.804
816,593
+0.05(+0.62%)
Jul 12, 2012
7.736
7.794
7.601
7.756
773,801
-0.08(-0.98%)
Jul 11, 2012
7.823
7.939
7.746
7.833
616,265
+0.06(+0.74%)
Jul 10, 2012
7.919
8.045
7.659
7.775
1,694,260
-0.10(-1.22%)
Jul 09, 2012
7.891
7.996
7.765
7.871
1,022,797
-0.05(-0.61%)
Jul 06, 2012
8.141
8.141
7.881
7.919
535,318
-0.36(-4.31%)
Jul 05, 2012
8.208
8.363
8.208
8.276
854,553
+0.01(+0.12%)
Jul 03, 2012
8.266
8.324
8.199
8.266
490,953
-0.06(-0.69%)
Jul 02, 2012
8.295
8.334
8.045
8.324
786,970
+0.10(+1.17%)
Jun 29, 2012
8.054
8.266
8.000
8.228
756,877
+0.38(+4.79%)
Jun 28, 2012
7.707
7.862
7.621
7.852
975,210
+0.05(+0.62%)
Jun 27, 2012
7.467
7.833
7.428
7.804
837,274
+0.37(+4.92%)
Jun 26, 2012
7.486
7.601
7.404
7.438
553,486
-0.04(-0.52%)
Jun 25, 2012
7.592
7.707
7.467
7.476
581,406
-0.24(-3.12%)
Jun 22, 2012
7.544
7.736
7.486
7.717
2,698,505
+0.20(+2.69%)
Jun 21, 2012
7.852
7.910
7.486
7.515
621,392
-0.37(-4.65%)
Jun 20, 2012
7.842
8.006
7.804
7.881
418,705
+0.06(+0.74%)
Jun 19, 2012
7.650
7.948
7.592
7.823
492,129
+0.21(+2.78%)
Jun 18, 2012
7.399
7.611
7.399
7.611
498,376
+0.14(+1.94%)
Jun 15, 2012
7.361
7.601
7.361
7.467
943,612
+0.14(+1.97%)
Jun 14, 2012
7.293
7.404
7.178
7.322
663,868
+0.06(+0.80%)
Jun 13, 2012
7.380
7.428
7.216
7.264
433,120
-0.13(-1.69%)
Jun 12, 2012
7.322
7.428
7.245
7.390
464,935
+0.11(+1.46%)
Jun 11, 2012
7.659
7.688
7.284
7.284
546,420
-0.25(-3.32%)
Jun 08, 2012
7.332
7.553
7.264
7.534
475,490
+0.16(+2.22%)
Jun 07, 2012
7.679
7.765
7.322
7.370
871,972
-0.21(-2.80%)
Jun 06, 2012
7.476
7.659
7.447
7.582
464,828
+0.21(+2.81%)
Jun 05, 2012
7.351
7.467
7.312
7.375
825,071
-0.00(-0.07%)
Jun 04, 2012
7.226
7.438
7.226
7.380
1,171,153
+0.17(+2.41%)
Jun 01, 2012
7.245
7.482
7.197
7.206
877,159
-0.22(-2.98%)
May 31, 2012
7.505
7.505
7.370
7.428
975,218
-0.08(-1.03%)
May 30, 2012
7.496
7.582
7.447
7.505
633,332
-0.08(-1.02%)
May 29, 2012
7.457
7.592
7.409
7.582
513,820
+0.22(+3.01%)
May 25, 2012
7.293
7.428
7.284
7.361
812,367
+0.06(+0.79%)
May 24, 2012
7.496
7.505
7.226
7.303
789,137
-0.15(-2.07%)
May 23, 2012
7.341
7.486
7.263
7.457
929,098
+0.02(+0.26%)
May 22, 2012
7.563
7.573
7.390
7.438
706,354
-0.11(-1.40%)
May 21, 2012
7.284
7.553
7.235
7.544
1,374,979
+0.30(+4.12%)
May 18, 2012
7.361
7.447
7.245
7.245
651,940
-0.14(-1.96%)
May 17, 2012
7.640
7.726
7.390
7.390
934,069
-0.25(-3.28%)
May 16, 2012
7.679
7.765
7.582
7.640
1,187,840
-0.03(-0.38%)
May 15, 2012
7.765
7.833
7.563
7.669
1,259,848
-0.07(-0.87%)
May 14, 2012
7.765
7.852
7.688
7.736
868,203
-0.11(-1.35%)
May 11, 2012
7.891
8.035
7.833
7.842
940,681
-0.12(-1.45%)
May 10, 2012
8.006
8.083
7.900
7.958
1,089,735
+0.04(+0.49%)
May 09, 2012
7.968
8.025
7.871
7.919
1,028,516
-0.17(-2.14%)
May 08, 2012
8.054
8.141
7.977
8.093
660,772
-0.04(-0.47%)
May 07, 2012
8.170
8.237
8.112
8.131
647,468
-0.09(-1.06%)
May 04, 2012
8.324
8.343
8.199
8.218
1,236,961
-0.17(-2.07%)
May 03, 2012
8.623
8.623
8.392
8.392
1,061,965
-0.27(-3.11%)
May 02, 2012
8.440
8.661
8.411
8.661
679,378
+0.13(+1.58%)
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.