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
Silicon Motion Techn ADR
(NQ:
SIMO
)
79.95
+2.19 (+2.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 29, 2011
9.550
9.759
8.700
9.081
2,741,577
+0.76(+9.14%)
Apr 28, 2011
8.454
8.641
8.231
8.320
734,060
-0.19(-2.19%)
Apr 27, 2011
8.745
8.894
8.350
8.507
980,586
-0.25(-2.81%)
Apr 26, 2011
8.432
9.014
8.410
8.753
2,227,146
+0.48(+5.77%)
Apr 25, 2011
7.508
8.275
7.411
8.275
1,595,495
+0.86(+11.56%)
Apr 21, 2011
7.537
7.605
7.314
7.418
593,794
-0.14(-1.82%)
Apr 20, 2011
6.859
7.627
6.822
7.555
2,371,793
+0.88(+13.23%)
Apr 19, 2011
6.613
6.680
6.412
6.673
427,253
+0.05(+0.79%)
Apr 18, 2011
6.747
6.792
6.412
6.620
486,358
-0.17(-2.52%)
Apr 15, 2011
6.710
6.889
6.576
6.792
341,910
+0.10(+1.45%)
Apr 14, 2011
6.710
6.814
6.628
6.695
267,550
-0.07(-0.99%)
Apr 13, 2011
6.941
7.008
6.710
6.762
393,148
-0.13(-1.84%)
Apr 12, 2011
7.053
7.247
6.874
6.889
880,309
-0.42(-5.81%)
Apr 11, 2011
6.576
7.336
6.568
7.314
1,883,370
+0.54(+7.92%)
Apr 08, 2011
6.926
6.934
6.725
6.777
374,972
-0.15(-2.15%)
Apr 07, 2011
6.941
7.142
6.814
6.926
560,871
-0.10(-1.38%)
Apr 06, 2011
6.337
7.232
6.337
7.023
2,393,131
+1.13(+19.09%)
Apr 05, 2011
6.002
6.054
5.890
5.897
111,963
-0.10(-1.74%)
Apr 04, 2011
6.039
6.128
5.957
6.002
151,858
+0.00(+0.00%)
Apr 01, 2011
6.039
6.225
5.964
6.002
240,086
-0.02(-0.37%)
Mar 31, 2011
6.113
6.114
6.009
6.024
115,127
-0.04(-0.74%)
Mar 30, 2011
5.882
6.113
5.882
6.069
195,303
+0.22(+3.83%)
Mar 29, 2011
5.927
5.942
5.785
5.845
157,851
-0.08(-1.38%)
Mar 28, 2011
5.949
5.994
5.890
5.927
91,207
+0.01(+0.13%)
Mar 25, 2011
6.002
6.181
5.882
5.920
218,018
-0.02(-0.38%)
Mar 24, 2011
5.927
5.957
5.674
5.942
334,292
+0.13(+2.18%)
Mar 23, 2011
5.592
5.964
5.517
5.815
430,860
+0.22(+3.86%)
Mar 22, 2011
5.860
5.860
5.592
5.599
245,867
-0.24(-4.09%)
Mar 21, 2011
5.770
5.838
5.696
5.838
271,137
+0.21(+3.71%)
Mar 18, 2011
5.569
5.666
5.450
5.629
278,534
+0.22(+3.99%)
Mar 17, 2011
5.539
5.599
5.390
5.413
246,406
-0.05(-0.95%)
Mar 16, 2011
5.562
5.756
5.293
5.465
512,614
-0.12(-2.14%)
Mar 15, 2011
5.666
5.711
5.480
5.584
431,415
-0.31(-5.31%)
Mar 14, 2011
5.882
5.957
5.778
5.897
178,483
-0.07(-1.13%)
Mar 11, 2011
5.838
6.173
5.763
5.964
518,886
+0.13(+2.17%)
Mar 10, 2011
6.121
6.173
5.741
5.838
536,364
-0.34(-5.55%)
Mar 09, 2011
6.404
6.501
6.181
6.181
232,813
-0.28(-4.27%)
Mar 08, 2011
6.263
6.598
6.263
6.456
369,153
+0.22(+3.59%)
Mar 07, 2011
6.673
6.673
6.121
6.233
540,765
-0.37(-5.64%)
Mar 04, 2011
6.710
6.948
6.546
6.605
644,640
-0.10(-1.56%)
Mar 03, 2011
6.904
7.083
6.695
6.710
815,941
-0.12(-1.75%)
Mar 02, 2011
6.591
6.829
6.516
6.829
348,642
+0.30(+4.57%)
Mar 01, 2011
6.844
6.859
6.486
6.531
503,744
-0.24(-3.52%)
Feb 28, 2011
6.352
6.866
6.345
6.770
1,072,767
+0.43(+6.82%)
Feb 25, 2011
5.875
6.337
5.853
6.337
670,548
+0.58(+10.10%)
Feb 24, 2011
5.614
5.800
5.532
5.756
517,983
-0.06(-1.03%)
Feb 23, 2011
6.166
6.166
5.681
5.815
684,554
-0.35(-5.68%)
Feb 22, 2011
6.188
6.345
6.039
6.166
686,670
-0.23(-3.61%)
Feb 18, 2011
6.337
6.412
6.188
6.397
590,878
+0.14(+2.26%)
Feb 17, 2011
6.121
6.337
6.002
6.255
548,698
+0.13(+2.07%)
Feb 16, 2011
6.046
6.188
6.009
6.128
452,788
+0.10(+1.61%)
Feb 15, 2011
6.113
6.151
5.979
6.031
320,616
-0.11(-1.82%)
Feb 14, 2011
6.248
6.427
6.017
6.143
893,728
-0.04(-0.72%)
Feb 11, 2011
5.964
6.233
5.778
6.188
987,450
+0.28(+4.80%)
Feb 10, 2011
5.278
5.927
5.234
5.905
2,000,559
+0.59(+11.08%)
Feb 09, 2011
5.256
5.316
5.226
5.316
395,225
+0.03(+0.56%)
Feb 08, 2011
5.331
5.331
5.182
5.286
458,935
-0.07(-1.25%)
Feb 07, 2011
5.316
5.405
5.264
5.353
479,619
+0.04(+0.70%)
Feb 04, 2011
5.495
5.502
5.316
5.316
479,775
-0.13(-2.33%)
Feb 03, 2011
5.551
5.551
5.316
5.442
615,021
-0.08(-1.48%)
Feb 02, 2011
5.592
5.592
5.405
5.524
1,064,518
-0.07(-1.20%)
Feb 01, 2011
4.891
5.666
4.891
5.592
5,485,083
+1.45(+34.89%)
Jan 31, 2011
3.951
4.175
3.951
4.145
928,478
+0.19(+4.91%)
Jan 28, 2011
3.862
3.959
3.840
3.951
483,006
+0.11(+2.91%)
Jan 27, 2011
3.646
3.840
3.638
3.840
350,113
+0.22(+5.97%)
Jan 26, 2011
3.556
3.646
3.519
3.623
69,530
+0.09(+2.53%)
Jan 25, 2011
3.549
3.579
3.519
3.534
90,025
-0.04(-1.04%)
Jan 24, 2011
3.541
3.653
3.504
3.571
124,313
+0.03(+0.84%)
Jan 21, 2011
3.564
3.594
3.504
3.541
81,860
+0.02(+0.64%)
Jan 20, 2011
3.571
3.571
3.377
3.519
187,376
-0.03(-0.84%)
Jan 19, 2011
3.653
3.690
3.541
3.549
3,994,800
-0.12(-3.25%)
Jan 18, 2011
3.735
3.743
3.541
3.668
357,673
-0.02(-0.61%)
Jan 14, 2011
3.482
3.720
3.482
3.690
527,366
+0.26(+7.61%)
Jan 13, 2011
3.355
3.467
3.355
3.429
327,973
+0.09(+2.68%)
Jan 12, 2011
3.459
3.504
3.340
3.340
139,771
-0.06(-1.75%)
Jan 11, 2011
3.347
3.415
3.303
3.400
141,807
+0.10(+2.93%)
Jan 10, 2011
3.318
3.385
3.295
3.303
147,995
+0.01(+0.23%)
Jan 07, 2011
3.243
3.325
3.228
3.295
115,788
+0.07(+2.08%)
Jan 06, 2011
3.325
3.325
3.087
3.228
674,519
-0.11(-3.35%)
Jan 05, 2011
3.243
3.347
3.228
3.340
101,154
+0.07(+2.28%)
Jan 04, 2011
3.318
3.333
3.169
3.265
230,962
-0.02(-0.68%)
Jan 03, 2011
3.236
3.340
3.228
3.288
235,320
+0.12(+3.76%)
Dec 31, 2010
3.072
3.169
3.019
3.169
235,325
+0.10(+3.41%)
Dec 30, 2010
3.049
3.109
3.042
3.064
170,870
+0.01(+0.24%)
Dec 29, 2010
3.057
3.087
3.042
3.057
116,460
-0.03(-0.97%)
Dec 28, 2010
3.116
3.146
3.042
3.087
205,527
-0.04(-1.19%)
Dec 27, 2010
3.154
3.169
3.072
3.124
91,253
-0.04(-1.41%)
Dec 23, 2010
3.198
3.318
3.116
3.169
210,600
-0.02(-0.70%)
Dec 22, 2010
3.161
3.243
3.139
3.191
241,159
+0.03(+0.94%)
Dec 21, 2010
3.251
3.280
3.139
3.161
156,526
-0.06(-1.85%)
Dec 20, 2010
3.169
3.295
3.169
3.221
588,748
+0.17(+5.62%)
Dec 17, 2010
2.975
3.087
2.975
3.049
91,021
+0.07(+2.51%)
Dec 16, 2010
2.982
2.990
2.930
2.975
120,297
-0.01(-0.50%)
Dec 15, 2010
2.967
2.990
2.967
2.990
69,546
+0.01(+0.50%)
Dec 14, 2010
3.012
3.012
2.975
2.975
103,711
-0.02(-0.75%)
Dec 13, 2010
2.982
3.012
2.967
2.997
137,312
+0.01(+0.50%)
Dec 10, 2010
2.967
2.997
2.952
2.982
42,552
+0.00(+0.00%)
Dec 09, 2010
3.027
3.027
2.945
2.982
101,865
-0.01(-0.50%)
Dec 08, 2010
2.975
3.012
2.945
2.997
91,052
+0.01(+0.50%)
Dec 07, 2010
2.952
3.019
2.885
2.982
208,067
+0.04(+1.27%)
Dec 06, 2010
2.952
2.997
2.908
2.945
147,428
-0.01(-0.25%)
Dec 03, 2010
2.997
3.027
2.952
2.952
73,425
+0.00(+0.00%)
Dec 02, 2010
2.982
3.005
2.945
2.952
119,088
-0.01(-0.50%)
Dec 01, 2010
3.034
3.094
2.960
2.967
180,667
-0.03(-0.99%)
Nov 30, 2010
3.109
3.109
2.967
2.997
161,742
-0.11(-3.60%)
Nov 29, 2010
3.295
3.295
3.094
3.109
103,849
-0.16(-5.01%)
Nov 26, 2010
3.258
3.333
3.213
3.273
78,648
+0.01(+0.46%)
Nov 24, 2010
3.146
3.258
3.258
3.258
115,518
+0.13(+4.05%)
Nov 23, 2010
2.982
3.183
2.975
3.131
156,397
+0.14(+4.74%)
Nov 22, 2010
3.019
3.094
2.960
2.990
124,131
-0.01(-0.50%)
Nov 19, 2010
2.967
3.019
2.967
3.005
386,920
+0.07(+2.28%)
Nov 18, 2010
2.923
3.049
2.908
2.937
318,500
+0.02(+0.77%)
Nov 17, 2010
2.908
2.945
2.855
2.915
159,135
+0.01(+0.26%)
Nov 16, 2010
3.034
3.057
2.870
2.908
360,351
-0.16(-5.34%)
Nov 15, 2010
3.161
3.176
3.072
3.072
166,750
-0.07(-2.14%)
Nov 12, 2010
3.131
3.236
3.131
3.139
274,030
+0.01(+0.24%)
Nov 11, 2010
3.131
3.169
3.057
3.131
480,582
-0.03(-0.94%)
Nov 10, 2010
3.340
3.340
3.131
3.161
481,124
-0.18(-5.36%)
Nov 09, 2010
3.422
3.429
3.340
3.340
461,491
-0.06(-1.75%)
Nov 08, 2010
3.467
3.519
3.400
3.400
273,268
-0.06(-1.72%)
Nov 05, 2010
3.407
3.616
3.407
3.459
561,073
+0.05(+1.53%)
Nov 04, 2010
3.884
3.959
3.362
3.407
1,894,378
-0.75(-17.95%)
Nov 03, 2010
3.974
4.168
3.944
4.153
303,165
+0.16(+4.11%)
Nov 02, 2010
3.914
4.018
3.899
3.989
132,116
+0.07(+1.90%)
Nov 01, 2010
4.033
4.033
3.914
3.914
107,124
-0.12(-2.96%)
Oct 29, 2010
3.884
4.033
3.884
4.033
121,945
+0.15(+3.84%)
Oct 28, 2010
3.877
3.914
3.854
3.884
92,936
+0.01(+0.19%)
Oct 27, 2010
3.847
3.892
3.840
3.877
114,295
+0.00(+0.00%)
Oct 25, 2010
4.078
4.078
3.877
3.877
197,869
-0.01(-0.38%)
Oct 22, 2010
3.854
3.892
3.854
3.892
250,371
+0.03(+0.77%)
Oct 21, 2010
3.951
3.966
3.862
3.862
141,451
-0.05(-1.33%)
Oct 20, 2010
3.892
3.989
3.862
3.914
309,530
+0.03(+0.77%)
Oct 19, 2010
4.033
4.056
3.884
3.884
203,716
-0.16(-4.05%)
Oct 18, 2010
4.138
4.153
3.989
4.048
237,611
-0.06(-1.45%)
Oct 15, 2010
4.324
4.324
4.108
4.108
448,314
-0.15(-3.50%)
Oct 14, 2010
4.086
4.324
4.071
4.257
1,336,208
+0.16(+3.82%)
Oct 13, 2010
4.063
4.175
3.996
4.100
246,595
+0.05(+1.29%)
Oct 12, 2010
3.914
4.115
3.877
4.048
485,656
+0.08(+2.07%)
Oct 11, 2010
3.959
3.966
3.914
3.966
162,761
-0.02(-0.56%)
Oct 08, 2010
3.914
3.996
3.862
3.989
288,786
+0.03(+0.75%)
Oct 07, 2010
4.041
4.041
3.914
3.959
119,100
-0.02(-0.56%)
Oct 06, 2010
4.041
4.048
3.951
3.981
208,103
-0.09(-2.20%)
Oct 05, 2010
3.951
4.130
3.951
4.071
365,265
+0.14(+3.61%)
Oct 04, 2010
4.100
4.130
3.907
3.929
184,908
-0.19(-4.53%)
Oct 01, 2010
4.063
4.145
4.063
4.115
175,098
+0.05(+1.28%)
Sep 30, 2010
4.063
4.100
4.026
4.063
247,616
+0.00(+0.00%)
Sep 29, 2010
4.056
4.160
4.041
4.063
149,416
-0.03(-0.73%)
Sep 28, 2010
4.100
4.130
4.033
4.093
292,319
-0.01(-0.18%)
Sep 27, 2010
4.361
4.384
3.951
4.100
629,289
-0.26(-5.98%)
Sep 24, 2010
4.145
4.473
4.086
4.361
1,004,567
+0.24(+5.79%)
Sep 23, 2010
3.981
4.130
3.981
4.123
186,453
+0.12(+2.98%)
Sep 22, 2010
4.093
4.130
4.004
4.004
188,298
-0.13(-3.07%)
Sep 21, 2010
4.071
4.145
3.996
4.130
351,159
+0.04(+0.91%)
Sep 20, 2010
4.041
4.100
4.011
4.093
230,346
+0.05(+1.29%)
Sep 17, 2010
3.884
4.086
3.884
4.041
304,322
+0.34(+9.05%)
Sep 15, 2010
3.698
3.728
3.698
3.705
43,026
-0.02(-0.60%)
Sep 14, 2010
3.698
3.787
3.690
3.728
114,762
+0.04(+1.01%)
Sep 13, 2010
3.690
3.795
3.690
3.690
723,954
-0.02(-0.60%)
Sep 10, 2010
3.705
3.713
3.690
3.713
31,744
+0.00(+0.00%)
Sep 09, 2010
3.705
3.720
3.690
3.713
78,471
+0.02(+0.61%)
Sep 08, 2010
3.690
3.705
3.683
3.690
23,181
-0.01(-0.40%)
Sep 07, 2010
3.638
3.705
3.616
3.705
77,675
+0.03(+0.81%)
Sep 03, 2010
3.579
3.705
3.541
3.676
76,779
+0.06(+1.65%)
Sep 02, 2010
3.690
3.705
3.594
3.616
24,945
-0.09(-2.41%)
Sep 01, 2010
3.601
3.705
3.556
3.705
155,091
+0.10(+2.90%)
Aug 31, 2010
3.586
3.646
3.541
3.601
46,880
-0.01(-0.21%)
Aug 30, 2010
3.634
3.638
3.571
3.608
30,585
-0.09(-2.42%)
Aug 27, 2010
3.616
3.698
3.482
3.698
102,437
+0.10(+2.69%)
Aug 26, 2010
3.474
3.601
3.444
3.601
52,995
+0.13(+3.87%)
Aug 25, 2010
3.429
3.482
3.415
3.467
56,106
+0.02(+0.65%)
Aug 24, 2010
3.467
3.504
3.429
3.444
34,584
-0.10(-2.74%)
Aug 23, 2010
3.579
3.616
3.437
3.541
31,534
-0.02(-0.63%)
Aug 20, 2010
3.444
3.564
3.444
3.564
30,290
+0.08(+2.36%)
Aug 19, 2010
3.467
3.526
3.429
3.482
40,532
-0.01(-0.21%)
Aug 18, 2010
3.504
3.511
3.444
3.489
83,409
-0.06(-1.68%)
Aug 17, 2010
3.579
3.743
3.519
3.549
106,262
-0.10(-2.86%)
Aug 16, 2010
3.564
3.661
3.564
3.653
91,381
+0.08(+2.30%)
Aug 13, 2010
3.440
3.579
3.400
3.571
135,104
+0.13(+3.90%)
Aug 12, 2010
3.400
3.452
3.355
3.437
89,952
-0.02(-0.65%)
Aug 11, 2010
3.504
3.511
3.377
3.459
144,485
-0.12(-3.33%)
Aug 10, 2010
3.579
3.601
3.526
3.579
168,786
-0.03(-0.83%)
Aug 09, 2010
3.556
3.608
3.541
3.608
62,616
+0.10(+2.98%)
Aug 06, 2010
3.579
3.579
3.489
3.504
90,832
-0.11(-3.09%)
Aug 05, 2010
3.579
3.623
3.549
3.616
107,673
-0.03(-0.82%)
Aug 04, 2010
3.683
3.683
3.556
3.646
121,501
-0.08(-2.20%)
Aug 03, 2010
3.780
3.780
3.616
3.728
106,034
-0.04(-1.19%)
Aug 02, 2010
3.951
3.951
3.772
3.772
201,131
-0.18(-4.53%)
Jul 30, 2010
4.056
4.063
3.862
3.951
250,765
-0.07(-1.67%)
Jul 29, 2010
3.780
4.063
3.743
4.018
308,659
+0.29(+7.80%)
Jul 28, 2010
3.772
3.787
3.728
3.728
110,247
-0.02(-0.60%)
Jul 27, 2010
3.683
3.795
3.676
3.750
108,951
+0.04(+1.00%)
Jul 26, 2010
3.623
3.728
3.616
3.713
167,163
+0.10(+2.68%)
Jul 23, 2010
3.594
3.631
3.564
3.616
93,263
+0.03(+0.83%)
Jul 22, 2010
3.594
3.672
3.556
3.586
97,805
+0.03(+0.84%)
Jul 21, 2010
3.661
3.735
3.504
3.556
75,252
-0.10(-2.65%)
Jul 20, 2010
3.579
3.676
3.444
3.653
103,370
+0.09(+2.51%)
Jul 19, 2010
3.698
3.892
3.489
3.564
127,220
-0.10(-2.65%)
Jul 16, 2010
3.780
3.787
3.616
3.661
98,578
-0.14(-3.73%)
Jul 15, 2010
3.877
3.877
3.728
3.802
71,188
-0.06(-1.54%)
Jul 14, 2010
3.847
3.959
3.810
3.862
59,398
-0.04(-1.14%)
Jul 13, 2010
3.810
3.989
3.810
3.907
88,271
+0.10(+2.54%)
Jul 12, 2010
3.787
3.832
3.728
3.810
64,078
+0.03(+0.79%)
Jul 09, 2010
3.929
3.981
3.743
3.780
102,360
-0.12(-3.06%)
Jul 08, 2010
3.653
3.936
3.653
3.899
393,621
+0.41(+11.75%)
Jul 07, 2010
3.288
3.489
3.288
3.489
49,374
+0.15(+4.46%)
Jul 06, 2010
3.131
3.534
3.131
3.340
267,265
+0.21(+6.67%)
Jul 02, 2010
3.653
3.668
3.131
3.131
267,476
-0.51(-14.11%)
Jul 01, 2010
3.802
3.825
3.579
3.646
224,268
-0.21(-5.42%)
Jun 30, 2010
3.840
3.951
3.840
3.854
61,507
+0.00(+0.00%)
Jun 29, 2010
3.936
3.936
3.817
3.854
206,007
-0.10(-2.45%)
Jun 25, 2010
4.033
4.048
3.951
3.951
92,068
-0.07(-1.67%)
Jun 24, 2010
3.989
4.115
3.966
4.018
92,578
-0.02(-0.55%)
Jun 23, 2010
3.966
4.100
3.966
4.041
96,006
+0.04(+1.12%)
Jun 22, 2010
3.944
4.086
3.944
3.996
62,263
+0.04(+1.13%)
Jun 21, 2010
4.093
4.227
3.936
3.951
227,351
-0.10(-2.39%)
Jun 18, 2010
4.130
4.130
4.026
4.048
66,300
-0.05(-1.27%)
Jun 17, 2010
3.989
4.115
3.981
4.100
68,825
+0.11(+2.80%)
Jun 16, 2010
4.086
4.115
3.914
3.989
202,702
-0.10(-2.55%)
Jun 15, 2010
3.996
4.093
3.907
4.093
214,814
+0.10(+2.62%)
Jun 14, 2010
3.728
4.011
3.728
3.989
239,013
+0.27(+7.21%)
Jun 11, 2010
3.661
3.720
3.653
3.720
82,754
+0.03(+0.81%)
Jun 10, 2010
3.676
3.728
3.661
3.690
108,470
+0.04(+1.02%)
Jun 09, 2010
3.728
3.735
3.653
3.653
204,501
-0.07(-2.00%)
Jun 08, 2010
3.728
3.750
3.698
3.728
240,444
+0.01(+0.20%)
Jun 07, 2010
3.802
3.884
3.720
3.720
162,757
-0.08(-2.16%)
Jun 04, 2010
3.840
3.951
3.802
3.802
143,871
-0.09(-2.39%)
Jun 03, 2010
3.877
4.041
3.832
3.895
113,732
+0.02(+0.48%)
Jun 02, 2010
3.810
3.899
3.802
3.877
137,517
+0.04(+0.97%)
Jun 01, 2010
3.907
4.011
3.840
3.840
134,436
-0.09(-2.28%)
May 28, 2010
4.041
4.018
3.914
3.929
94,012
-0.11(-2.77%)
May 27, 2010
3.907
4.048
3.907
4.041
148,032
+0.23(+6.07%)
May 26, 2010
3.735
3.914
3.735
3.810
121,749
+0.10(+2.61%)
May 25, 2010
3.728
3.795
3.623
3.713
153,438
-0.10(-2.54%)
May 24, 2010
3.922
3.922
3.802
3.810
105,366
-0.13(-3.40%)
May 21, 2010
3.728
3.981
3.586
3.944
220,140
+0.19(+5.17%)
May 20, 2010
3.810
3.914
3.743
3.750
335,847
-0.19(-4.73%)
May 19, 2010
3.936
4.004
3.780
3.936
420,470
-0.01(-0.38%)
May 18, 2010
4.153
4.205
3.951
3.951
209,767
-0.17(-4.16%)
May 17, 2010
4.130
4.153
4.048
4.123
220,016
-0.05(-1.25%)
May 14, 2010
4.153
4.190
4.101
4.175
180,542
+0.01(+0.18%)
May 13, 2010
4.205
4.250
4.138
4.168
219,729
-0.06(-1.41%)
May 12, 2010
4.130
4.250
4.130
4.227
213,147
+0.04(+1.07%)
May 11, 2010
4.302
4.369
3.996
4.182
163,155
-0.15(-3.44%)
May 10, 2010
4.354
4.458
4.227
4.332
408,822
+0.20(+4.87%)
May 07, 2010
4.257
4.324
4.100
4.130
342,319
-0.07(-1.60%)
May 06, 2010
4.391
4.406
4.026
4.197
492,914
-0.10(-2.43%)
May 05, 2010
4.339
4.511
4.302
4.302
368,811
-0.23(-5.10%)
May 04, 2010
4.764
4.771
4.481
4.533
642,650
-0.22(-4.70%)
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.