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
Energy Recovery Inc
(NQ:
ERII
)
12.83
-0.61 (-4.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
3.660
3.750
3.550
3.660
0
-0.02(-0.54%)
Apr 29, 2013
3.720
3.760
3.621
3.680
73,260
-0.03(-0.81%)
Apr 26, 2013
3.600
3.740
3.620
3.710
82,667
+0.09(+2.49%)
Apr 25, 2013
3.840
3.840
3.550
3.620
159,221
-0.22(-5.73%)
Apr 24, 2013
3.630
3.930
3.440
3.840
177,207
+0.20(+5.49%)
Apr 23, 2013
3.500
3.870
3.500
3.640
198,694
+0.18(+5.20%)
Apr 22, 2013
3.410
3.495
3.360
3.460
128,619
+0.07(+2.06%)
Apr 19, 2013
3.390
3.499
3.270
3.390
122,149
+0.00(+0.00%)
Apr 18, 2013
3.290
3.410
3.240
3.390
132,440
+0.12(+3.67%)
Apr 17, 2013
3.520
3.520
3.260
3.270
232,990
-0.28(-7.89%)
Apr 16, 2013
3.420
3.700
3.400
3.550
226,479
+0.18(+5.34%)
Apr 15, 2013
3.560
3.680
3.310
3.370
209,656
-0.23(-6.39%)
Apr 12, 2013
3.580
3.700
3.520
3.600
42,927
+0.01(+0.28%)
Apr 11, 2013
3.750
3.810
3.521
3.590
130,165
-0.15(-4.01%)
Apr 10, 2013
3.410
3.810
3.340
3.740
195,396
+0.33(+9.68%)
Apr 09, 2013
3.540
3.540
3.360
3.410
176,199
-0.11(-3.12%)
Apr 08, 2013
3.480
3.520
3.410
3.520
124,164
+0.03(+0.86%)
Apr 05, 2013
3.520
3.560
3.410
3.490
136,056
-0.13(-3.59%)
Apr 04, 2013
3.570
3.670
3.460
3.620
147,381
+0.02(+0.56%)
Apr 03, 2013
3.550
3.641
3.423
3.600
216,981
+0.07(+1.98%)
Apr 02, 2013
3.650
3.700
3.460
3.530
220,773
-0.08(-2.22%)
Apr 01, 2013
3.710
3.810
3.560
3.610
162,135
-0.09(-2.43%)
Mar 28, 2013
3.660
3.820
3.600
3.700
257,529
+0.08(+2.21%)
Mar 27, 2013
3.800
3.800
3.610
3.620
200,662
-0.18(-4.74%)
Mar 26, 2013
3.970
3.970
3.755
3.800
184,142
-0.13(-3.31%)
Mar 25, 2013
3.730
4.115
3.730
3.930
390,211
+0.26(+7.08%)
Mar 22, 2013
3.900
3.900
3.630
3.670
180,188
-0.23(-5.90%)
Mar 21, 2013
3.810
3.910
3.750
3.900
233,514
+0.07(+1.83%)
Mar 20, 2013
3.540
3.880
3.520
3.830
334,036
+0.29(+8.19%)
Mar 19, 2013
3.800
3.810
3.510
3.540
373,127
-0.29(-7.57%)
Mar 18, 2013
3.830
3.970
3.795
3.830
204,858
-0.05(-1.29%)
Mar 15, 2013
3.930
4.050
3.860
3.880
719,090
-0.04(-1.02%)
Mar 14, 2013
3.760
3.950
3.750
3.920
349,129
+0.18(+4.81%)
Mar 13, 2013
3.890
3.920
3.650
3.740
668,628
-0.15(-3.86%)
Mar 12, 2013
3.920
4.060
3.820
3.890
419,861
-0.03(-0.77%)
Mar 11, 2013
4.050
4.170
3.870
3.920
745,788
-0.33(-7.76%)
Mar 08, 2013
4.760
4.800
4.000
4.250
571,219
-0.45(-9.57%)
Mar 07, 2013
4.470
4.730
4.150
4.700
559,056
+0.11(+2.40%)
Mar 06, 2013
4.650
4.720
4.550
4.590
166,752
-0.02(-0.43%)
Mar 05, 2013
4.400
4.980
4.300
4.610
472,492
+0.23(+5.25%)
Mar 04, 2013
4.580
4.680
4.180
4.380
503,910
-0.20(-4.37%)
Mar 01, 2013
4.940
4.940
4.500
4.580
425,529
-0.34(-6.91%)
Feb 28, 2013
4.560
5.130
4.330
4.920
1,036,196
+0.57(+13.10%)
Feb 27, 2013
4.280
4.400
4.250
4.350
88,042
+0.07(+1.64%)
Feb 26, 2013
4.260
4.350
4.200
4.280
92,606
-0.19(-4.25%)
Feb 22, 2013
4.230
4.470
4.230
4.470
203,974
+0.29(+6.94%)
Feb 21, 2013
4.120
4.320
4.000
4.180
132,869
+0.05(+1.21%)
Feb 20, 2013
4.180
4.300
4.130
4.130
159,567
-0.01(-0.24%)
Feb 19, 2013
4.080
4.350
4.030
4.140
281,771
+0.09(+2.22%)
Feb 15, 2013
4.070
4.080
3.950
4.050
333,136
+0.08(+2.02%)
Feb 14, 2013
3.830
4.039
3.830
3.970
154,905
+0.14(+3.66%)
Feb 13, 2013
3.980
3.981
3.780
3.830
55,107
-0.14(-3.53%)
Feb 12, 2013
3.730
4.000
3.710
3.970
184,839
+0.25(+6.72%)
Feb 11, 2013
3.670
3.730
3.650
3.720
43,594
+0.04(+1.09%)
Feb 08, 2013
3.700
3.750
3.670
3.680
65,683
+0.00(+0.00%)
Feb 07, 2013
3.720
3.740
3.650
3.680
41,466
-0.04(-1.08%)
Feb 06, 2013
3.640
3.740
3.630
3.720
29,451
+0.07(+1.92%)
Feb 04, 2013
3.770
3.790
3.650
3.650
74,159
-0.18(-4.70%)
Feb 01, 2013
3.800
3.850
3.700
3.830
117,709
+0.10(+2.68%)
Jan 31, 2013
3.650
3.750
3.602
3.730
48,788
+0.08(+2.19%)
Jan 30, 2013
3.760
3.850
3.640
3.650
101,949
-0.11(-2.93%)
Jan 29, 2013
3.720
3.781
3.670
3.760
83,884
+0.04(+1.08%)
Jan 28, 2013
3.520
3.730
3.510
3.720
111,127
+0.20(+5.68%)
Jan 25, 2013
3.410
3.600
3.360
3.520
97,611
+0.12(+3.53%)
Jan 24, 2013
3.680
3.710
3.345
3.400
287,643
-0.26(-7.10%)
Jan 23, 2013
3.800
3.800
3.660
3.660
61,467
-0.12(-3.17%)
Jan 22, 2013
3.700
3.790
3.670
3.780
84,848
+0.08(+2.16%)
Jan 18, 2013
3.770
3.770
3.620
3.700
103,766
-0.06(-1.60%)
Jan 17, 2013
3.690
3.810
3.650
3.760
93,942
+0.09(+2.45%)
Jan 16, 2013
3.620
3.710
3.620
3.670
125,097
+0.03(+0.82%)
Jan 15, 2013
3.900
3.910
3.540
3.640
204,020
-0.27(-6.91%)
Jan 14, 2013
3.810
3.940
3.750
3.910
153,115
+0.10(+2.62%)
Jan 11, 2013
3.760
3.840
3.720
3.810
92,321
+0.08(+2.14%)
Jan 10, 2013
3.710
3.760
3.590
3.730
149,510
+0.05(+1.36%)
Jan 09, 2013
3.490
3.700
3.480
3.680
159,449
+0.21(+6.05%)
Jan 08, 2013
3.400
3.490
3.380
3.470
47,027
+0.07(+2.06%)
Jan 07, 2013
3.420
3.460
3.380
3.400
31,511
-0.02(-0.58%)
Jan 04, 2013
3.370
3.480
3.310
3.420
104,005
+0.07(+2.09%)
Jan 03, 2013
3.440
3.520
3.300
3.350
128,958
-0.07(-2.05%)
Jan 02, 2013
3.410
3.480
3.360
3.420
249,307
-0.01(-0.29%)
Dec 31, 2012
3.320
3.450
3.300
3.430
133,276
+0.10(+3.00%)
Dec 28, 2012
3.360
3.490
3.300
3.330
89,390
-0.05(-1.48%)
Dec 27, 2012
3.310
3.500
3.290
3.380
356,900
+0.08(+2.42%)
Dec 26, 2012
3.300
3.340
3.290
3.300
188,201
+0.00(+0.00%)
Dec 24, 2012
3.280
3.320
3.270
3.300
42,970
+0.03(+0.92%)
Dec 21, 2012
3.290
3.340
3.210
3.270
1,055,833
-0.03(-0.91%)
Dec 20, 2012
3.360
3.360
3.270
3.300
329,531
-0.05(-1.49%)
Dec 19, 2012
3.420
3.420
3.200
3.350
286,133
-0.08(-2.33%)
Dec 18, 2012
3.460
3.570
3.360
3.430
184,117
-0.01(-0.29%)
Dec 17, 2012
3.290
3.690
3.280
3.440
291,737
+0.16(+4.88%)
Dec 14, 2012
3.260
3.310
3.200
3.280
106,845
+0.00(+0.00%)
Dec 13, 2012
3.270
3.410
3.240
3.280
56,554
+0.00(+0.00%)
Dec 12, 2012
3.390
3.400
3.280
3.280
60,864
-0.11(-3.24%)
Dec 11, 2012
3.270
3.400
3.220
3.390
87,465
+0.15(+4.63%)
Dec 10, 2012
3.220
3.260
3.200
3.240
63,914
+0.00(+0.00%)
Dec 07, 2012
3.390
3.390
3.210
3.240
35,331
-0.11(-3.28%)
Dec 06, 2012
3.310
3.350
3.200
3.350
32,680
+0.04(+1.21%)
Dec 05, 2012
3.440
3.450
3.250
3.310
69,722
-0.14(-4.06%)
Dec 04, 2012
3.260
3.450
3.160
3.450
179,687
+0.33(+10.58%)
Nov 30, 2012
3.140
3.140
3.040
3.120
79,289
+0.01(+0.32%)
Nov 29, 2012
3.090
3.140
3.084
3.110
42,667
+0.06(+1.97%)
Nov 28, 2012
3.110
3.140
3.030
3.050
76,920
-0.09(-2.87%)
Nov 27, 2012
3.200
3.240
3.030
3.140
104,343
-0.05(-1.57%)
Nov 26, 2012
3.150
3.210
3.110
3.190
95,550
+0.02(+0.63%)
Nov 23, 2012
2.910
3.190
2.870
3.170
120,964
+0.26(+8.93%)
Nov 21, 2012
2.870
3.000
2.770
2.910
70,386
+0.04(+1.39%)
Nov 20, 2012
2.590
3.370
2.500
2.870
500,285
+0.28(+10.81%)
Nov 19, 2012
2.510
2.590
2.510
2.590
66,564
+0.11(+4.44%)
Nov 16, 2012
2.440
2.490
2.400
2.480
114,319
+0.02(+0.81%)
Nov 15, 2012
2.510
2.590
2.400
2.460
92,604
-0.05(-1.99%)
Nov 14, 2012
2.690
2.770
2.470
2.510
104,573
-0.16(-5.99%)
Nov 13, 2012
2.800
2.810
2.660
2.670
66,253
-0.15(-5.32%)
Nov 12, 2012
2.850
2.880
2.790
2.820
34,178
-0.01(-0.35%)
Nov 09, 2012
2.780
3.010
2.750
2.830
137,419
+0.03(+1.07%)
Nov 08, 2012
2.990
2.990
2.650
2.800
278,363
-0.08(-2.78%)
Nov 07, 2012
3.060
3.060
2.880
2.880
109,084
-0.22(-7.10%)
Nov 06, 2012
3.110
3.150
3.050
3.100
116,300
+0.02(+0.65%)
Nov 05, 2012
3.170
3.170
2.980
3.080
122,571
-0.07(-2.22%)
Nov 02, 2012
3.000
3.240
3.000
3.150
247,660
+0.16(+5.35%)
Nov 01, 2012
2.960
3.080
2.910
2.990
186,468
+0.02(+0.67%)
Oct 31, 2012
3.060
3.080
2.900
2.970
169,368
-0.08(-2.62%)
Oct 26, 2012
3.030
3.050
3.050
3.050
128,300
+0.02(+0.66%)
Oct 25, 2012
3.020
3.040
2.920
3.030
38,933
+0.03(+1.00%)
Oct 24, 2012
3.000
3.080
2.980
3.000
86,264
+0.02(+0.67%)
Oct 23, 2012
2.970
3.005
2.950
2.980
52,622
-0.04(-1.32%)
Oct 19, 2012
3.060
3.070
3.010
3.020
91,885
-0.06(-1.95%)
Oct 18, 2012
3.200
3.208
3.000
3.080
102,089
-0.12(-3.75%)
Oct 17, 2012
3.220
3.290
3.090
3.200
132,064
-0.01(-0.31%)
Oct 16, 2012
3.050
3.230
3.050
3.210
207,882
+0.19(+6.29%)
Oct 15, 2012
3.000
3.090
2.950
3.020
148,851
+0.03(+1.00%)
Oct 12, 2012
3.000
3.010
2.950
2.990
49,341
-0.03(-0.99%)
Oct 11, 2012
2.900
3.130
2.876
3.020
280,868
+0.15(+5.23%)
Oct 10, 2012
2.730
2.930
2.620
2.870
118,230
+0.15(+5.51%)
Oct 09, 2012
2.920
2.920
2.700
2.720
130,124
-0.19(-6.53%)
Oct 08, 2012
2.900
2.930
2.850
2.910
25,779
-0.03(-1.02%)
Oct 05, 2012
2.800
2.975
2.800
2.940
144,643
+0.14(+5.00%)
Oct 04, 2012
2.960
2.970
2.780
2.800
258,959
-0.16(-5.41%)
Oct 03, 2012
2.970
2.980
2.910
2.960
299,885
+0.02(+0.68%)
Oct 02, 2012
2.860
2.970
2.810
2.940
94,649
+0.08(+2.80%)
Oct 01, 2012
2.970
2.980
2.850
2.860
56,359
-0.09(-3.05%)
Sep 28, 2012
2.960
2.980
2.890
2.950
87,482
-0.03(-1.01%)
Sep 27, 2012
2.890
2.980
2.835
2.980
116,845
+0.11(+3.83%)
Sep 26, 2012
2.890
2.900
2.850
2.870
87,893
-0.03(-1.03%)
Sep 25, 2012
2.850
2.900
2.730
2.900
174,318
+0.06(+2.11%)
Sep 24, 2012
2.800
2.920
2.750
2.840
109,668
+0.04(+1.43%)
Sep 21, 2012
2.840
2.850
2.795
2.800
766,419
+0.00(+0.00%)
Sep 20, 2012
2.700
2.820
2.656
2.800
221,110
+0.09(+3.32%)
Sep 19, 2012
2.620
2.720
2.590
2.710
345,820
+0.11(+4.23%)
Sep 18, 2012
2.640
2.645
2.590
2.600
90,275
-0.05(-1.89%)
Sep 17, 2012
2.570
2.660
2.520
2.650
153,357
-0.01(-0.38%)
Sep 14, 2012
2.570
2.670
2.520
2.660
301,537
+0.09(+3.50%)
Sep 13, 2012
2.500
2.620
2.490
2.570
325,001
+0.07(+2.80%)
Sep 12, 2012
2.410
2.530
2.370
2.500
595,497
+0.09(+3.73%)
Sep 11, 2012
2.410
2.470
2.330
2.410
175,341
-0.01(-0.41%)
Sep 10, 2012
2.460
2.480
2.400
2.420
120,835
-0.05(-2.02%)
Sep 07, 2012
2.490
2.500
2.455
2.470
134,990
+0.00(+0.00%)
Sep 06, 2012
2.400
2.510
2.400
2.470
214,618
+0.04(+1.65%)
Sep 05, 2012
2.480
2.490
2.410
2.430
150,444
-0.02(-0.82%)
Sep 04, 2012
2.490
2.500
2.400
2.450
150,752
-0.07(-2.78%)
Aug 31, 2012
2.560
2.560
2.500
2.520
75,715
-0.01(-0.40%)
Aug 30, 2012
2.520
2.590
2.510
2.530
94,454
-0.02(-0.78%)
Aug 29, 2012
2.610
2.610
2.540
2.550
100,854
-0.03(-1.16%)
Aug 27, 2012
2.660
2.690
2.580
2.580
77,835
-0.07(-2.64%)
Aug 24, 2012
2.600
2.670
2.600
2.650
83,804
+0.04(+1.53%)
Aug 23, 2012
2.670
2.670
2.590
2.610
95,648
-0.05(-1.88%)
Aug 22, 2012
2.640
2.680
2.590
2.660
129,768
+0.02(+0.76%)
Aug 21, 2012
2.700
2.740
2.620
2.640
129,317
-0.03(-1.12%)
Aug 20, 2012
2.700
2.720
2.610
2.670
106,155
-0.06(-2.20%)
Aug 17, 2012
2.590
2.730
2.590
2.730
132,109
+0.13(+5.00%)
Aug 16, 2012
2.490
2.620
2.490
2.600
136,234
+0.11(+4.42%)
Aug 15, 2012
2.460
2.490
2.450
2.490
38,332
+0.01(+0.40%)
Aug 14, 2012
2.510
2.510
2.480
2.480
70,876
-0.02(-0.80%)
Aug 13, 2012
2.450
2.500
2.450
2.500
49,237
+0.04(+1.63%)
Aug 10, 2012
2.440
2.500
2.430
2.460
55,894
+0.02(+0.82%)
Aug 09, 2012
2.470
2.500
2.430
2.440
61,935
-0.06(-2.40%)
Aug 08, 2012
2.500
2.510
2.450
2.500
88,156
-0.01(-0.40%)
Aug 07, 2012
2.510
2.520
2.490
2.510
128,442
+0.01(+0.40%)
Aug 06, 2012
2.430
2.520
2.390
2.500
83,962
+0.05(+2.04%)
Aug 03, 2012
2.390
2.450
2.320
2.450
177,878
+0.08(+3.38%)
Aug 02, 2012
2.360
2.460
2.210
2.370
192,813
+0.27(+12.86%)
Aug 01, 2012
2.290
2.290
2.100
2.100
156,096
-0.15(-6.67%)
Jul 31, 2012
2.350
2.350
2.240
2.250
63,038
-0.11(-4.66%)
Jul 30, 2012
2.390
2.420
2.350
2.360
27,182
-0.03(-1.26%)
Jul 27, 2012
2.320
2.420
2.280
2.390
110,818
+0.08(+3.46%)
Jul 26, 2012
2.240
2.320
2.230
2.310
37,755
+0.10(+4.52%)
Jul 25, 2012
2.270
2.270
2.210
2.210
46,858
-0.03(-1.34%)
Jul 24, 2012
2.320
2.320
2.240
2.240
57,355
-0.08(-3.45%)
Jul 23, 2012
2.380
2.380
2.200
2.320
80,380
-0.09(-3.73%)
Jul 20, 2012
2.430
2.440
2.410
2.410
49,115
-0.04(-1.63%)
Jul 19, 2012
2.530
2.530
2.440
2.450
34,176
-0.06(-2.39%)
Jul 18, 2012
2.500
2.560
2.480
2.510
74,987
+0.02(+0.80%)
Jul 17, 2012
2.480
2.530
2.450
2.490
48,230
+0.03(+1.22%)
Jul 16, 2012
2.490
2.510
2.430
2.460
41,435
-0.03(-1.20%)
Jul 13, 2012
2.510
2.570
2.470
2.490
76,047
-0.01(-0.40%)
Jul 12, 2012
2.390
2.540
2.370
2.500
91,208
+0.08(+3.31%)
Jul 11, 2012
2.320
2.430
2.310
2.420
80,582
+0.10(+4.31%)
Jul 10, 2012
2.360
2.390
2.300
2.320
84,807
-0.03(-1.28%)
Jul 09, 2012
2.340
2.410
2.330
2.350
58,538
-0.01(-0.42%)
Jul 06, 2012
2.440
2.450
2.340
2.360
99,542
-0.10(-4.07%)
Jul 05, 2012
2.450
2.480
2.450
2.460
97,540
+0.01(+0.41%)
Jul 03, 2012
2.440
2.450
2.390
2.450
76,699
+0.01(+0.41%)
Jul 02, 2012
2.410
2.450
2.360
2.440
182,473
+0.04(+1.67%)
Jun 29, 2012
2.370
2.440
2.350
2.400
132,719
+0.08(+3.45%)
Jun 28, 2012
2.430
2.450
2.300
2.320
112,026
-0.12(-4.92%)
Jun 27, 2012
2.490
2.490
2.380
2.440
88,841
-0.05(-2.01%)
Jun 26, 2012
2.480
2.510
2.270
2.490
113,122
+0.02(+0.81%)
Jun 25, 2012
2.460
2.550
2.460
2.470
116,584
-0.05(-1.98%)
Jun 22, 2012
2.450
2.530
2.450
2.520
501,766
+0.08(+3.28%)
Jun 21, 2012
2.470
2.500
2.430
2.440
164,290
-0.04(-1.61%)
Jun 20, 2012
2.480
2.500
2.320
2.480
86,957
+0.00(+0.00%)
Jun 19, 2012
2.470
2.510
2.400
2.480
247,781
+0.01(+0.40%)
Jun 18, 2012
2.540
2.560
2.450
2.470
233,106
-0.11(-4.26%)
Jun 15, 2012
2.330
2.630
2.310
2.580
837,233
+0.22(+9.32%)
Jun 14, 2012
2.230
2.360
2.210
2.360
116,390
+0.14(+6.31%)
Jun 13, 2012
2.300
2.300
2.180
2.220
145,665
-0.10(-4.31%)
Jun 12, 2012
2.170
2.320
2.150
2.320
148,927
+0.16(+7.41%)
Jun 11, 2012
2.200
2.220
2.140
2.160
109,744
-0.01(-0.46%)
Jun 08, 2012
2.100
2.180
2.070
2.170
82,806
+0.06(+2.84%)
Jun 07, 2012
2.140
2.160
2.100
2.110
97,905
+0.01(+0.48%)
Jun 06, 2012
2.120
2.120
2.080
2.100
115,841
-0.01(-0.47%)
Jun 05, 2012
2.070
2.120
2.070
2.110
102,199
+0.04(+1.93%)
Jun 04, 2012
2.130
2.180
2.050
2.070
158,493
-0.05(-2.36%)
Jun 01, 2012
2.190
2.210
2.120
2.120
149,686
-0.12(-5.36%)
May 31, 2012
2.200
2.260
2.130
2.240
941,828
+0.04(+1.82%)
May 30, 2012
2.190
2.250
2.180
2.200
167,832
+0.00(+0.00%)
May 29, 2012
2.200
2.260
2.190
2.200
221,724
+0.01(+0.46%)
May 25, 2012
2.200
2.220
2.180
2.190
605,446
-0.01(-0.45%)
May 24, 2012
2.210
2.250
2.180
2.200
105,927
-0.02(-0.90%)
May 23, 2012
2.170
2.240
2.160
2.220
208,424
+0.02(+0.91%)
May 22, 2012
2.180
2.240
2.170
2.200
197,369
+0.01(+0.46%)
May 21, 2012
2.150
2.220
2.150
2.190
199,990
+0.04(+1.86%)
May 18, 2012
2.140
2.160
2.140
2.150
204,391
+0.00(+0.00%)
May 17, 2012
2.190
2.210
2.120
2.150
337,831
-0.05(-2.27%)
May 16, 2012
2.210
2.230
2.190
2.200
300,992
+0.00(+0.00%)
May 15, 2012
2.190
2.240
2.170
2.200
430,257
+0.00(+0.00%)
May 14, 2012
2.180
2.240
2.175
2.200
425,675
-0.01(-0.45%)
May 11, 2012
2.160
2.240
2.160
2.210
160,040
+0.03(+1.38%)
May 10, 2012
2.220
2.220
2.160
2.180
182,734
-0.02(-0.91%)
May 09, 2012
2.120
2.240
2.115
2.200
257,703
+0.05(+2.33%)
May 08, 2012
2.110
2.200
2.110
2.150
260,944
-0.06(-2.71%)
May 07, 2012
2.200
2.300
2.200
2.210
157,558
-0.02(-0.90%)
May 04, 2012
2.210
2.345
2.170
2.230
345,261
+0.01(+0.45%)
May 03, 2012
2.320
2.320
2.130
2.220
367,040
-0.15(-6.33%)
May 02, 2012
2.180
2.380
2.150
2.370
423,590
+0.16(+7.24%)
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.