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
Gladstone Investment
(NQ:
GAIN
)
13.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
2.336
2.336
2.284
2.310
279,967
+0.01(+0.34%)
Apr 29, 2008
2.307
2.320
2.276
2.302
228,615
+0.03(+1.14%)
Apr 28, 2008
2.216
2.331
2.216
2.276
304,838
+0.04(+1.63%)
Apr 25, 2008
2.250
2.260
2.208
2.240
220,121
+0.01(+0.58%)
Apr 24, 2008
2.138
2.227
2.125
2.227
165,191
+0.08(+3.89%)
Apr 23, 2008
2.156
2.159
2.112
2.143
205,203
+0.01(+0.24%)
Apr 22, 2008
2.135
2.172
2.112
2.138
280,255
+0.02(+1.11%)
Apr 21, 2008
2.219
2.219
2.096
2.115
1,635,793
-0.09(-4.13%)
Apr 18, 2008
2.081
2.209
2.070
2.206
2,331,543
+0.12(+5.74%)
Apr 17, 2008
2.050
2.094
2.005
2.086
3,134,670
+0.05(+2.69%)
Apr 16, 2008
2.083
2.143
2.008
2.031
1,340,297
-0.03(-1.52%)
Apr 15, 2008
2.161
2.161
2.055
2.063
659,423
-0.09(-4.23%)
Apr 14, 2008
2.190
2.224
2.102
2.154
460,472
-0.02(-0.96%)
Apr 11, 2008
2.260
2.305
2.172
2.175
480,704
-0.09(-3.80%)
Apr 10, 2008
2.320
2.344
2.255
2.260
454,950
-0.06(-2.58%)
Apr 09, 2008
2.393
2.393
2.320
2.320
145,860
-0.02(-1.00%)
Apr 08, 2008
2.396
2.406
2.344
2.344
179,683
-0.04(-1.85%)
Apr 07, 2008
2.490
2.573
2.362
2.388
139,697
-0.07(-2.76%)
Apr 04, 2008
2.547
2.565
2.451
2.456
98,352
-0.09(-3.58%)
Apr 03, 2008
2.487
2.570
2.466
2.547
209,696
+0.07(+2.73%)
Apr 02, 2008
2.547
2.578
2.425
2.479
191,026
-0.02(-0.94%)
Apr 01, 2008
2.427
2.508
2.414
2.503
111,189
+0.05(+2.13%)
Mar 31, 2008
2.406
2.469
2.300
2.451
410,364
+0.09(+3.63%)
Mar 28, 2008
2.435
2.451
2.286
2.365
205,260
-0.04(-1.73%)
Mar 27, 2008
2.469
2.469
2.365
2.406
150,917
-0.09(-3.55%)
Mar 26, 2008
2.529
2.552
2.474
2.495
311,201
-0.03(-1.03%)
Mar 25, 2008
2.542
2.552
2.492
2.521
149,485
-0.01(-0.21%)
Mar 24, 2008
2.586
2.604
2.500
2.526
135,389
-0.01(-0.31%)
Mar 21, 2008
2.583
2.604
2.526
2.534
92,247
+0.00(+0.00%)
Mar 20, 2008
2.583
2.604
2.526
2.534
92,247
+0.00(+0.10%)
Mar 19, 2008
2.544
2.586
2.526
2.531
133,039
+0.00(+0.10%)
Mar 18, 2008
2.630
2.677
2.523
2.529
111,039
-0.09(-3.38%)
Mar 17, 2008
2.591
2.675
2.570
2.617
121,334
+0.02(+0.70%)
Mar 14, 2008
2.654
2.680
2.591
2.599
142,254
-0.04(-1.63%)
Mar 13, 2008
2.648
2.654
2.604
2.642
152,173
-0.01(-0.44%)
Mar 12, 2008
2.617
2.677
2.612
2.654
57,737
+0.03(+1.09%)
Mar 11, 2008
2.620
2.633
2.594
2.625
113,324
+0.04(+1.41%)
Mar 10, 2008
2.630
2.643
2.589
2.589
111,293
-0.04(-1.58%)
Mar 07, 2008
2.719
2.719
2.630
2.630
92,796
-0.09(-3.44%)
Mar 06, 2008
2.742
2.742
2.711
2.724
162,602
-0.05(-1.69%)
Mar 05, 2008
2.688
2.839
2.688
2.771
140,239
+0.09(+3.50%)
Mar 04, 2008
2.742
2.755
2.676
2.677
110,195
-0.07(-2.47%)
Mar 03, 2008
2.789
2.805
2.745
2.745
159,676
-0.04(-1.59%)
Feb 29, 2008
2.815
2.865
2.789
2.789
165,582
-0.01(-0.28%)
Feb 28, 2008
2.779
2.833
2.766
2.797
148,383
+0.02(+0.75%)
Feb 27, 2008
2.818
2.818
2.766
2.776
159,715
-0.05(-1.93%)
Feb 26, 2008
2.805
2.846
2.797
2.831
111,097
+0.03(+1.12%)
Feb 25, 2008
2.740
2.815
2.734
2.800
141,882
+0.07(+2.38%)
Feb 22, 2008
2.734
2.766
2.714
2.734
225,965
+0.01(+0.19%)
Feb 21, 2008
2.740
2.771
2.724
2.729
107,488
-0.02(-0.76%)
Feb 20, 2008
2.807
2.836
2.737
2.750
231,898
-0.07(-2.40%)
Feb 19, 2008
2.839
2.839
2.758
2.818
367,253
+0.02(+0.65%)
Feb 18, 2008
2.779
2.839
2.779
2.800
126,157
+0.00(+0.00%)
Feb 15, 2008
2.779
2.839
2.779
2.800
126,157
+0.02(+0.80%)
Feb 14, 2008
2.794
2.813
2.750
2.777
165,425
-0.02(-0.79%)
Feb 13, 2008
2.745
2.815
2.740
2.800
172,321
+0.08(+2.77%)
Feb 12, 2008
2.781
2.807
2.724
2.724
120,509
-0.04(-1.32%)
Feb 11, 2008
2.732
2.797
2.732
2.760
177,640
+0.04(+1.44%)
Feb 08, 2008
2.716
2.771
2.714
2.721
112,625
-0.01(-0.19%)
Feb 07, 2008
2.742
2.745
2.690
2.727
128,427
-0.02(-0.66%)
Feb 06, 2008
2.828
2.828
2.742
2.745
134,813
-0.07(-2.59%)
Feb 05, 2008
2.841
2.891
2.750
2.818
208,175
-0.03(-1.10%)
Feb 04, 2008
2.859
2.914
2.839
2.849
177,659
+0.02(+0.55%)
Feb 01, 2008
2.628
2.833
2.628
2.833
287,405
+0.19(+7.19%)
Jan 31, 2008
2.664
2.667
2.622
2.643
116,884
+0.00(+0.10%)
Jan 30, 2008
2.643
2.661
2.607
2.641
140,584
-0.01(-0.29%)
Jan 29, 2008
2.638
2.667
2.607
2.648
60,844
+0.01(+0.39%)
Jan 28, 2008
2.560
2.641
2.560
2.638
161,781
+0.04(+1.71%)
Jan 25, 2008
2.555
2.599
2.490
2.594
243,276
+0.05(+2.05%)
Jan 24, 2008
2.466
2.544
2.445
2.542
155,913
+0.09(+3.72%)
Jan 23, 2008
2.448
2.510
2.409
2.451
236,353
-0.03(-1.26%)
Jan 22, 2008
2.461
2.576
2.427
2.482
185,058
-0.02(-0.94%)
Jan 21, 2008
2.612
2.622
2.490
2.505
169,591
+0.00(+0.00%)
Jan 18, 2008
2.612
2.622
2.490
2.505
169,591
-0.11(-4.28%)
Jan 17, 2008
2.630
2.648
2.596
2.617
220,267
-0.01(-0.50%)
Jan 16, 2008
2.615
2.641
2.612
2.630
163,923
+0.02(+0.60%)
Jan 15, 2008
2.602
2.641
2.589
2.615
87,539
-0.00(-0.10%)
Jan 14, 2008
2.622
2.630
2.578
2.617
103,079
-0.00(-0.08%)
Jan 11, 2008
2.523
2.630
2.523
2.619
286,894
+0.09(+3.69%)
Jan 10, 2008
2.458
2.581
2.458
2.526
191,064
+0.06(+2.32%)
Jan 09, 2008
2.542
2.568
2.425
2.469
302,588
-0.07(-2.57%)
Jan 08, 2008
2.586
2.622
2.534
2.534
255,045
-0.06(-2.21%)
Jan 07, 2008
2.591
2.617
2.542
2.591
572,625
+0.01(+0.40%)
Jan 04, 2008
2.596
2.612
2.565
2.581
326,833
-0.03(-1.29%)
Jan 03, 2008
2.604
2.654
2.594
2.615
195,645
+0.03(+1.31%)
Jan 02, 2008
2.555
2.617
2.555
2.581
222,932
+0.03(+1.02%)
Jan 01, 2008
2.604
2.604
2.516
2.555
673,443
+0.00(+0.00%)
Dec 31, 2007
2.604
2.604
2.516
2.555
673,443
-0.03(-1.21%)
Dec 28, 2007
2.586
2.641
2.552
2.586
883,370
-0.01(-0.30%)
Dec 27, 2007
2.586
2.622
2.573
2.594
364,181
-0.01(-0.20%)
Dec 26, 2007
2.617
2.625
2.591
2.599
240,100
-0.03(-1.14%)
Dec 24, 2007
2.609
2.641
2.596
2.629
176,081
+0.00(+0.15%)
Dec 21, 2007
2.617
2.669
2.604
2.625
314,749
+0.01(+0.50%)
Dec 20, 2007
2.661
2.672
2.583
2.612
336,460
-0.04(-1.67%)
Dec 19, 2007
2.669
2.740
2.633
2.656
285,923
-0.02(-0.78%)
Dec 18, 2007
2.773
2.789
2.638
2.677
272,348
-0.09(-3.20%)
Dec 17, 2007
2.815
2.815
2.740
2.766
150,299
-0.06(-2.21%)
Dec 14, 2007
2.800
2.833
2.763
2.828
183,319
+0.03(+1.02%)
Dec 13, 2007
2.839
2.849
2.789
2.800
380,808
-0.05(-1.83%)
Dec 12, 2007
2.943
2.960
2.820
2.852
192,566
-0.09(-2.93%)
Dec 11, 2007
3.016
3.016
2.893
2.938
362,553
-0.07(-2.25%)
Dec 10, 2007
2.971
3.018
2.917
3.005
199,166
+0.03(+0.96%)
Dec 07, 2007
2.958
2.987
2.906
2.977
153,621
+0.01(+0.44%)
Dec 06, 2007
2.914
2.964
2.872
2.964
196,141
+0.06(+2.06%)
Dec 05, 2007
2.919
2.940
2.841
2.904
231,518
-0.02(-0.71%)
Dec 04, 2007
2.901
2.938
2.883
2.925
258,816
-0.02(-0.71%)
Dec 03, 2007
2.966
2.966
2.893
2.945
301,148
-0.03(-0.96%)
Nov 30, 2007
2.938
3.018
2.930
2.974
365,298
-0.02(-0.70%)
Nov 29, 2007
2.971
3.005
2.922
2.995
350,107
+0.04(+1.32%)
Nov 28, 2007
2.932
2.979
2.919
2.956
227,317
+0.03(+0.89%)
Nov 27, 2007
2.919
2.935
2.867
2.930
266,270
+0.01(+0.18%)
Nov 26, 2007
2.883
2.927
2.844
2.925
485,673
+0.01(+0.27%)
Nov 23, 2007
2.849
2.917
2.849
2.917
85,177
+0.08(+2.85%)
Nov 21, 2007
2.815
2.839
2.780
2.836
227,233
+0.00(+0.09%)
Nov 20, 2007
2.872
2.901
2.813
2.833
166,968
-0.06(-1.98%)
Nov 19, 2007
2.891
2.917
2.865
2.891
259,358
+0.00(+0.00%)
Nov 16, 2007
2.911
2.927
2.872
2.891
248,975
-0.03(-0.89%)
Nov 15, 2007
2.878
2.919
2.872
2.917
151,355
+0.04(+1.54%)
Nov 14, 2007
2.878
2.945
2.872
2.872
268,370
-0.01(-0.18%)
Nov 13, 2007
2.961
2.990
2.813
2.878
267,164
-0.08(-2.56%)
Nov 12, 2007
2.982
3.003
2.922
2.953
208,686
-0.04(-1.22%)
Nov 09, 2007
3.010
3.029
2.971
2.990
99,220
-0.03(-0.95%)
Nov 08, 2007
3.034
3.065
2.997
3.018
192,738
-0.01(-0.43%)
Nov 07, 2007
3.104
3.120
3.010
3.031
218,481
-0.04(-1.36%)
Nov 06, 2007
3.050
3.115
3.026
3.073
166,761
+0.02(+0.51%)
Nov 05, 2007
3.036
3.109
3.008
3.057
256,616
+0.00(+0.00%)
Nov 02, 2007
3.141
3.169
3.034
3.057
303,279
-0.09(-2.81%)
Nov 01, 2007
3.198
3.237
3.141
3.146
189,302
-0.05(-1.47%)
Oct 31, 2007
3.208
3.259
3.164
3.193
427,916
+0.02(+0.74%)
Oct 30, 2007
3.177
3.193
3.138
3.169
204,577
+0.01(+0.41%)
Oct 29, 2007
3.193
3.229
3.156
3.156
168,900
-0.04(-1.22%)
Oct 26, 2007
3.258
3.266
3.162
3.195
180,739
-0.06(-1.84%)
Oct 25, 2007
3.305
3.305
3.245
3.255
179,997
-0.04(-1.26%)
Oct 24, 2007
3.266
3.297
3.224
3.297
126,691
+0.04(+1.12%)
Oct 23, 2007
3.229
3.266
3.206
3.260
152,768
+0.04(+1.21%)
Oct 22, 2007
3.164
3.224
3.138
3.221
235,389
+0.02(+0.73%)
Oct 19, 2007
3.232
3.268
3.128
3.198
160,667
-0.07(-2.15%)
Oct 18, 2007
3.273
3.276
3.232
3.268
79,076
+0.00(+0.00%)
Oct 17, 2007
3.250
3.279
3.232
3.268
46,186
+0.01(+0.40%)
Oct 16, 2007
3.206
3.255
3.203
3.255
114,161
+0.04(+1.21%)
Oct 15, 2007
3.227
3.260
3.198
3.216
160,053
-0.02(-0.72%)
Oct 12, 2007
3.240
3.260
3.229
3.240
93,836
+0.01(+0.32%)
Oct 11, 2007
3.255
3.292
3.219
3.229
192,738
-0.01(-0.40%)
Oct 10, 2007
3.208
3.263
3.208
3.242
282,394
+0.01(+0.24%)
Oct 09, 2007
3.253
3.253
3.211
3.234
156,078
-0.03(-0.80%)
Oct 08, 2007
3.250
3.263
3.211
3.260
145,157
+0.01(+0.32%)
Oct 05, 2007
3.258
3.258
3.224
3.250
132,355
-0.01(-0.27%)
Oct 04, 2007
3.253
3.263
3.240
3.259
80,665
-0.00(-0.05%)
Oct 03, 2007
3.281
3.281
3.221
3.260
98,886
-0.01(-0.24%)
Oct 02, 2007
3.302
3.313
3.255
3.268
109,818
-0.03(-1.03%)
Oct 01, 2007
3.333
3.333
3.293
3.302
98,971
-0.04(-1.25%)
Sep 28, 2007
3.385
3.385
3.333
3.344
123,016
-0.03(-0.77%)
Sep 27, 2007
3.260
3.370
3.214
3.370
294,486
+0.13(+4.02%)
Sep 26, 2007
3.247
3.279
3.224
3.240
163,105
-0.02(-0.48%)
Sep 25, 2007
3.266
3.300
3.255
3.255
144,593
-0.01(-0.16%)
Sep 24, 2007
3.258
3.289
3.255
3.260
156,804
+0.00(+0.08%)
Sep 21, 2007
3.268
3.271
3.219
3.258
103,394
+0.00(+0.08%)
Sep 20, 2007
3.302
3.332
3.214
3.255
179,199
-0.08(-2.34%)
Sep 19, 2007
3.388
3.388
3.310
3.333
119,272
-0.06(-1.77%)
Sep 18, 2007
3.401
3.401
3.346
3.393
92,619
-0.01(-0.15%)
Sep 17, 2007
3.346
3.406
3.333
3.398
178,481
+0.04(+1.19%)
Sep 14, 2007
3.331
3.359
3.284
3.358
115,406
+0.03(+0.99%)
Sep 13, 2007
3.300
3.328
3.287
3.326
94,121
+0.03(+0.79%)
Sep 12, 2007
3.267
3.310
3.258
3.300
142,804
+0.02(+0.56%)
Sep 11, 2007
3.273
3.307
3.159
3.281
171,357
+0.00(+0.00%)
Sep 10, 2007
3.297
3.302
3.260
3.281
97,269
-0.01(-0.40%)
Sep 07, 2007
3.305
3.318
3.268
3.294
173,197
-0.02(-0.47%)
Sep 06, 2007
3.294
3.315
3.281
3.310
150,595
+0.02(+0.71%)
Sep 05, 2007
3.253
3.305
3.232
3.287
270,808
+0.04(+1.12%)
Sep 04, 2007
3.206
3.263
3.195
3.250
278,431
+0.04(+1.13%)
Aug 31, 2007
3.253
3.258
3.188
3.214
163,896
-0.01(-0.24%)
Aug 30, 2007
3.172
3.247
3.172
3.221
163,497
+0.02(+0.57%)
Aug 29, 2007
3.190
3.206
3.162
3.203
183,023
+0.01(+0.41%)
Aug 28, 2007
3.211
3.211
3.141
3.190
301,678
+0.00(+0.00%)
Aug 27, 2007
3.227
3.227
3.141
3.190
236,195
-0.01(-0.41%)
Aug 24, 2007
3.185
3.203
3.159
3.203
154,089
+0.01(+0.41%)
Aug 23, 2007
3.224
3.224
3.172
3.190
157,449
+0.02(+0.57%)
Aug 22, 2007
3.148
3.208
3.042
3.172
368,213
+0.02(+0.49%)
Aug 21, 2007
3.076
3.167
3.031
3.156
383,553
+0.04(+1.34%)
Aug 20, 2007
3.128
3.185
3.042
3.115
462,173
+0.03(+0.84%)
Aug 17, 2007
3.122
3.148
2.854
3.089
826,078
+0.09(+2.95%)
Aug 16, 2007
3.130
3.188
2.867
3.000
582,056
-0.13(-4.16%)
Aug 15, 2007
3.219
3.292
3.125
3.130
442,251
-0.12(-3.69%)
Aug 14, 2007
3.250
3.292
3.193
3.250
385,193
+0.03(+1.05%)
Aug 13, 2007
3.169
3.292
3.167
3.216
421,208
+0.00(+0.00%)
Aug 10, 2007
3.180
3.294
3.162
3.216
402,527
+0.00(+0.00%)
Aug 09, 2007
3.310
3.315
3.216
3.216
401,317
-0.09(-2.60%)
Aug 08, 2007
3.289
3.336
3.203
3.302
544,163
-0.01(-0.16%)
Aug 07, 2007
3.284
3.310
3.164
3.307
422,709
-0.01(-0.24%)
Aug 06, 2007
3.333
3.336
3.125
3.315
353,414
-0.02(-0.47%)
Aug 03, 2007
3.281
3.357
3.258
3.331
360,387
+0.02(+0.47%)
Aug 02, 2007
3.344
3.344
3.281
3.315
344,908
-0.02(-0.70%)
Aug 01, 2007
3.412
3.430
3.281
3.339
202,227
-0.06(-1.76%)
Jul 31, 2007
3.385
3.448
3.346
3.398
291,778
+0.02(+0.62%)
Jul 30, 2007
3.409
3.409
3.359
3.378
121,611
-0.01(-0.15%)
Jul 27, 2007
3.375
3.391
3.349
3.383
117,629
-0.01(-0.23%)
Jul 26, 2007
3.401
3.422
3.333
3.391
200,518
-0.01(-0.38%)
Jul 25, 2007
3.479
3.479
3.393
3.404
172,579
-0.05(-1.36%)
Jul 24, 2007
3.523
3.523
3.430
3.451
115,536
-0.06(-1.63%)
Jul 23, 2007
3.539
3.539
3.503
3.508
113,835
-0.00(-0.07%)
Jul 20, 2007
3.523
3.544
3.500
3.510
101,290
-0.03(-0.81%)
Jul 19, 2007
3.570
3.570
3.531
3.539
123,381
-0.03(-0.88%)
Jul 18, 2007
3.622
3.638
3.557
3.570
148,948
-0.07(-1.79%)
Jul 17, 2007
3.633
3.651
3.622
3.635
79,467
-0.00(-0.07%)
Jul 16, 2007
3.617
3.656
3.609
3.638
118,381
+0.00(+0.07%)
Jul 13, 2007
3.628
3.654
3.620
3.635
101,728
-0.01(-0.29%)
Jul 12, 2007
3.646
3.672
3.622
3.646
132,996
+0.00(+0.07%)
Jul 11, 2007
3.617
3.659
3.615
3.643
135,254
+0.00(+0.00%)
Jul 10, 2007
3.633
3.667
3.609
3.643
217,913
+0.02(+0.50%)
Jul 09, 2007
3.659
3.659
3.615
3.625
204,339
-0.05(-1.28%)
Jul 06, 2007
3.690
3.695
3.646
3.672
140,968
-0.01(-0.21%)
Jul 05, 2007
3.721
3.721
3.678
3.680
48,782
-0.07(-1.81%)
Jul 03, 2007
3.729
3.747
3.714
3.747
52,664
+0.01(+0.35%)
Jul 02, 2007
3.727
3.745
3.695
3.734
201,885
+0.03(+0.91%)
Jun 29, 2007
3.742
3.760
3.643
3.701
669,008
-0.04(-1.18%)
Jun 28, 2007
3.688
3.747
3.688
3.745
379,940
+0.04(+0.97%)
Jun 27, 2007
3.685
3.747
3.677
3.709
448,245
-0.00(-0.06%)
Jun 26, 2007
3.820
3.836
3.664
3.711
348,952
-0.11(-2.80%)
Jun 25, 2007
3.885
3.885
3.763
3.818
507,334
-0.07(-1.87%)
Jun 22, 2007
3.792
3.891
3.753
3.891
5,440,951
+0.07(+1.84%)
Jun 21, 2007
3.714
3.833
3.714
3.820
310,341
+0.08(+2.16%)
Jun 20, 2007
3.789
3.826
3.727
3.740
259,580
-0.05(-1.44%)
Jun 19, 2007
3.813
3.813
3.760
3.794
216,573
-0.03(-0.75%)
Jun 18, 2007
3.815
3.826
3.760
3.823
211,965
+0.02(+0.41%)
Jun 15, 2007
3.711
3.823
3.659
3.807
518,777
+0.15(+3.98%)
Jun 14, 2007
3.664
3.695
3.641
3.662
207,741
+0.00(+0.07%)
Jun 13, 2007
3.643
3.672
3.612
3.659
178,557
+0.04(+1.01%)
Jun 12, 2007
3.633
3.677
3.604
3.622
211,581
-0.03(-0.71%)
Jun 11, 2007
3.651
3.698
3.641
3.648
165,091
+0.00(+0.07%)
Jun 08, 2007
3.622
3.682
3.615
3.646
175,082
-0.00(-0.07%)
Jun 07, 2007
3.656
3.698
3.617
3.648
276,975
-0.03(-0.78%)
Jun 06, 2007
3.682
3.711
3.659
3.677
147,941
-0.04(-1.05%)
Jun 05, 2007
3.685
3.721
3.662
3.716
250,422
+0.01(+0.28%)
Jun 04, 2007
3.711
3.745
3.684
3.706
191,698
-0.01(-0.28%)
Jun 01, 2007
3.753
3.781
3.711
3.716
312,998
-0.08(-1.99%)
May 31, 2007
3.787
3.792
3.721
3.792
312,772
+0.02(+0.55%)
May 30, 2007
3.714
3.771
3.711
3.771
137,105
+0.04(+1.05%)
May 29, 2007
3.719
3.760
3.706
3.732
163,079
-0.00(-0.07%)
May 25, 2007
3.781
3.781
3.708
3.734
159,715
-0.04(-1.04%)
May 24, 2007
3.703
3.776
3.685
3.773
280,773
+0.04(+1.19%)
May 23, 2007
3.760
3.760
3.682
3.729
140,004
-0.02(-0.49%)
May 22, 2007
3.659
3.763
3.659
3.747
115,467
+0.09(+2.49%)
May 21, 2007
3.698
3.727
3.648
3.656
242,773
-0.03(-0.92%)
May 18, 2007
3.714
3.714
3.675
3.690
112,806
-0.02(-0.56%)
May 17, 2007
3.701
3.719
3.682
3.711
154,681
+0.01(+0.21%)
May 16, 2007
3.714
3.721
3.672
3.703
225,424
+0.03(+0.71%)
May 15, 2007
3.724
3.771
3.677
3.677
240,358
-0.06(-1.60%)
May 14, 2007
3.740
3.768
3.724
3.737
169,042
-0.03(-0.69%)
May 11, 2007
3.716
3.779
3.706
3.763
110,878
+0.05(+1.40%)
May 10, 2007
3.766
3.789
3.711
3.711
188,737
-0.07(-1.93%)
May 09, 2007
3.776
3.797
3.745
3.784
167,529
+0.01(+0.14%)
May 08, 2007
3.768
3.789
3.740
3.779
114,545
+0.00(+0.00%)
May 07, 2007
3.797
3.813
3.745
3.779
120,647
+0.01(+0.21%)
May 04, 2007
3.766
3.797
3.742
3.771
167,445
+0.01(+0.14%)
May 03, 2007
3.734
3.787
3.734
3.766
98,460
+0.04(+1.05%)
May 02, 2007
3.745
3.787
3.719
3.727
108,866
-0.02(-0.42%)
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.