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
Manitex Intl Inc
(NQ:
MNTX
)
5.633
+0.223 (+4.12%)
Streaming Delayed Price
Updated: 12:57 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
2.680
2.700
2.639
2.690
5,000
+0.05(+1.89%)
Apr 29, 2010
2.690
2.700
2.640
2.640
12,795
-0.03(-1.12%)
Apr 28, 2010
2.630
2.740
2.590
2.670
30,107
+0.06(+2.30%)
Apr 27, 2010
2.520
2.610
2.520
2.610
34,425
+0.09(+3.58%)
Apr 26, 2010
2.450
2.550
2.450
2.520
48,468
+0.02(+0.80%)
Apr 23, 2010
2.450
2.540
2.450
2.500
27,031
+0.06(+2.46%)
Apr 22, 2010
2.420
2.450
2.420
2.440
53,748
-0.01(-0.40%)
Apr 21, 2010
2.460
2.500
2.440
2.450
14,260
+0.02(+0.82%)
Apr 20, 2010
2.410
2.450
2.410
2.430
93,715
+0.02(+0.83%)
Apr 19, 2010
2.450
2.460
2.320
2.410
19,820
-0.01(-0.41%)
Apr 16, 2010
2.500
2.500
2.320
2.420
82,093
-0.06(-2.42%)
Apr 15, 2010
2.440
2.490
2.380
2.480
31,565
+0.08(+3.33%)
Apr 14, 2010
2.410
2.440
2.360
2.400
23,357
+0.00(+0.00%)
Apr 13, 2010
2.460
2.520
2.380
2.400
73,897
-0.06(-2.44%)
Apr 12, 2010
2.410
2.460
2.400
2.460
33,202
+0.03(+1.24%)
Apr 09, 2010
2.420
2.450
2.380
2.430
13,867
+0.06(+2.53%)
Apr 08, 2010
2.463
2.463
2.370
2.370
14,408
-0.07(-2.87%)
Apr 07, 2010
2.480
2.490
2.420
2.440
12,958
-0.01(-0.41%)
Apr 06, 2010
2.360
2.470
2.360
2.450
27,772
+0.09(+3.82%)
Apr 05, 2010
2.370
2.414
2.330
2.360
49,627
-0.01(-0.42%)
Apr 01, 2010
2.360
2.370
2.370
2.370
50,200
-0.03(-1.25%)
Mar 31, 2010
2.480
2.480
2.340
2.400
26,869
-0.09(-3.61%)
Mar 30, 2010
2.539
2.560
2.380
2.490
44,908
+0.03(+1.22%)
Mar 29, 2010
2.600
2.728
2.460
2.460
61,716
-0.07(-2.77%)
Mar 26, 2010
3.000
3.010
2.510
2.530
280,019
-0.39(-13.36%)
Mar 25, 2010
2.740
2.949
2.620
2.920
146,048
+0.27(+10.19%)
Mar 24, 2010
2.750
2.790
2.580
2.650
127,064
-0.10(-3.64%)
Mar 23, 2010
2.660
2.760
2.650
2.750
144,927
+0.07(+2.77%)
Mar 22, 2010
2.600
2.790
2.510
2.676
331,956
+0.04(+1.36%)
Mar 19, 2010
2.510
2.640
2.510
2.640
27,374
+0.05(+1.93%)
Mar 18, 2010
2.520
2.590
2.470
2.590
90,826
+0.07(+2.78%)
Mar 17, 2010
2.420
2.520
2.420
2.520
74,056
+0.03(+1.21%)
Mar 16, 2010
2.580
2.580
2.360
2.490
131,929
-0.07(-2.74%)
Mar 15, 2010
2.480
2.560
2.390
2.560
50,025
+0.16(+6.67%)
Mar 12, 2010
2.350
2.460
2.280
2.400
44,494
+0.10(+4.35%)
Mar 11, 2010
2.460
2.482
2.220
2.300
121,352
-0.22(-8.73%)
Mar 10, 2010
2.370
2.520
2.331
2.520
18,420
+0.12(+5.00%)
Mar 09, 2010
2.230
2.400
2.230
2.400
32,519
+0.06(+2.56%)
Mar 08, 2010
2.330
2.340
2.200
2.340
91,916
+0.04(+1.74%)
Mar 05, 2010
2.460
2.460
2.150
2.300
165,854
-0.13(-5.35%)
Mar 04, 2010
2.270
2.450
2.270
2.430
39,193
+0.13(+5.65%)
Mar 03, 2010
2.410
2.460
2.190
2.300
81,705
-0.08(-3.36%)
Mar 02, 2010
2.270
2.400
2.200
2.380
50,710
+0.16(+7.21%)
Mar 01, 2010
2.400
2.460
2.150
2.220
59,684
-0.10(-4.31%)
Feb 26, 2010
2.520
2.520
2.290
2.320
52,385
-0.24(-9.38%)
Feb 25, 2010
2.490
2.560
2.260
2.560
110,967
+0.02(+0.79%)
Feb 24, 2010
2.480
2.550
2.420
2.540
25,000
+0.05(+2.01%)
Feb 23, 2010
2.490
2.490
2.420
2.490
11,700
+0.04(+1.63%)
Feb 22, 2010
2.500
2.500
2.300
2.450
36,357
+0.06(+2.51%)
Feb 19, 2010
2.340
2.390
2.300
2.390
12,520
+0.05(+2.14%)
Feb 18, 2010
2.220
2.340
2.200
2.340
30,377
+0.12(+5.41%)
Feb 17, 2010
2.240
2.240
2.130
2.220
16,332
-0.01(-0.45%)
Feb 16, 2010
2.290
2.290
2.070
2.230
67,877
-0.05(-2.19%)
Feb 12, 2010
2.180
2.280
2.280
2.280
4,000
-0.01(-0.44%)
Feb 11, 2010
2.250
2.290
2.220
2.290
19,100
+0.04(+1.78%)
Feb 10, 2010
2.190
2.280
2.150
2.250
11,803
-0.03(-1.32%)
Feb 09, 2010
2.280
2.290
2.204
2.280
17,000
+0.00(+0.00%)
Feb 08, 2010
2.280
2.290
2.180
2.280
59,300
+0.05(+2.24%)
Feb 05, 2010
2.240
2.240
2.090
2.230
23,980
+0.01(+0.45%)
Feb 04, 2010
2.260
2.290
2.150
2.220
38,500
-0.04(-1.77%)
Feb 03, 2010
2.200
2.300
2.190
2.260
55,983
+0.03(+1.35%)
Feb 02, 2010
2.210
2.232
2.200
2.230
13,910
-0.02(-0.89%)
Feb 01, 2010
2.230
2.300
2.190
2.250
10,931
-0.03(-1.32%)
Jan 29, 2010
2.260
2.300
2.200
2.280
37,430
-0.02(-0.87%)
Jan 28, 2010
2.270
2.306
2.170
2.300
25,600
+0.01(+0.44%)
Jan 27, 2010
2.270
2.314
2.130
2.290
45,879
-0.01(-0.43%)
Jan 26, 2010
2.360
2.360
2.150
2.300
36,461
-0.10(-4.17%)
Jan 25, 2010
2.390
2.400
2.180
2.400
24,981
+0.08(+3.45%)
Jan 22, 2010
2.300
2.350
2.230
2.320
14,800
-0.01(-0.43%)
Jan 21, 2010
2.380
2.450
2.160
2.330
47,991
-0.01(-0.43%)
Jan 20, 2010
2.260
2.400
2.200
2.340
59,019
+0.03(+1.39%)
Jan 19, 2010
2.230
2.310
2.230
2.308
19,345
+0.01(+0.35%)
Jan 15, 2010
2.320
2.300
2.300
2.300
17,700
+0.01(+0.44%)
Jan 14, 2010
2.250
2.306
2.200
2.290
19,870
-0.01(-0.43%)
Jan 13, 2010
2.200
2.330
2.197
2.300
47,380
+0.10(+4.55%)
Jan 12, 2010
2.200
2.200
2.080
2.200
32,463
-0.02(-0.90%)
Jan 11, 2010
2.220
2.220
2.050
2.220
55,813
+0.00(+0.00%)
Jan 08, 2010
2.060
2.220
2.060
2.220
50,317
+0.10(+4.91%)
Jan 07, 2010
2.170
2.170
2.090
2.116
43,160
-0.07(-3.38%)
Jan 06, 2010
2.230
2.230
2.090
2.190
42,200
+0.00(+0.00%)
Jan 05, 2010
2.180
2.190
2.060
2.190
77,280
+0.14(+6.83%)
Jan 04, 2010
1.970
2.140
1.900
2.050
121,022
+0.13(+6.77%)
Dec 31, 2009
1.900
1.920
1.920
1.920
22,900
-0.02(-1.03%)
Dec 30, 2009
1.950
1.950
1.890
1.940
24,073
-0.03(-1.52%)
Dec 29, 2009
1.910
1.970
1.870
1.970
11,800
+0.02(+1.03%)
Dec 28, 2009
1.840
1.950
1.800
1.950
12,165
+0.11(+5.98%)
Dec 24, 2009
1.870
1.870
1.780
1.840
14,797
+0.03(+1.66%)
Dec 23, 2009
1.860
1.880
1.770
1.810
40,347
-0.09(-4.74%)
Dec 22, 2009
1.850
1.960
1.750
1.900
20,658
+0.00(+0.00%)
Dec 21, 2009
1.920
1.930
1.820
1.900
7,297
+0.04(+2.15%)
Dec 18, 2009
1.940
1.940
1.840
1.860
6,321
-0.06(-3.12%)
Dec 17, 2009
1.900
1.920
1.870
1.920
23,582
-0.03(-1.53%)
Dec 16, 2009
1.900
1.980
1.880
1.950
29,000
+0.05(+2.57%)
Dec 15, 2009
1.988
1.990
1.880
1.901
35,657
-0.06(-3.01%)
Dec 14, 2009
2.020
2.020
1.940
1.960
42,801
-0.02(-1.01%)
Dec 11, 2009
2.020
2.020
1.910
1.980
8,599
+0.03(+1.54%)
Dec 10, 2009
1.950
1.992
1.900
1.950
28,000
+0.00(+0.00%)
Dec 09, 2009
1.950
2.010
1.880
1.950
108,905
+0.04(+2.09%)
Dec 08, 2009
1.900
1.960
1.800
1.910
42,730
+0.01(+0.53%)
Dec 07, 2009
1.850
1.900
1.780
1.900
34,570
+0.05(+2.70%)
Dec 04, 2009
1.940
1.940
1.760
1.850
39,844
-0.10(-5.13%)
Dec 03, 2009
1.840
1.950
1.750
1.950
35,349
+0.09(+4.84%)
Dec 02, 2009
2.030
2.050
1.750
1.860
56,980
-0.03(-1.59%)
Dec 01, 2009
1.970
1.970
1.830
1.890
34,083
-0.03(-1.56%)
Nov 30, 2009
1.970
1.970
1.850
1.920
13,229
+0.00(+0.00%)
Nov 27, 2009
1.910
1.990
1.840
1.920
12,477
+0.02(+1.05%)
Nov 25, 2009
1.900
2.040
1.900
1.900
102,876
+0.05(+2.81%)
Nov 24, 2009
1.860
1.890
1.800
1.848
25,080
-0.01(-0.65%)
Nov 23, 2009
1.770
1.892
1.700
1.860
38,575
+0.08(+4.49%)
Nov 20, 2009
1.750
1.790
1.740
1.780
130,250
+0.03(+1.71%)
Nov 19, 2009
1.755
1.764
1.660
1.750
16,300
-0.03(-1.69%)
Nov 18, 2009
1.850
1.864
1.770
1.780
25,551
-0.02(-1.11%)
Nov 17, 2009
1.840
1.840
1.780
1.800
26,436
+0.00(+0.00%)
Nov 16, 2009
1.690
1.850
1.680
1.800
241,013
+0.10(+5.88%)
Nov 13, 2009
1.851
1.860
1.680
1.700
190,699
-0.18(-9.48%)
Nov 12, 2009
1.960
1.960
1.850
1.878
147,430
-0.02(-1.15%)
Nov 11, 2009
2.030
2.030
1.870
1.900
58,100
-0.04(-2.06%)
Nov 10, 2009
2.030
2.030
1.820
1.940
44,250
-0.08(-3.96%)
Nov 09, 2009
1.990
2.030
1.900
2.020
89,454
+0.06(+3.06%)
Nov 06, 2009
1.880
2.030
1.839
1.960
61,092
+0.01(+0.51%)
Nov 05, 2009
1.890
1.950
1.870
1.950
22,416
+0.07(+3.72%)
Nov 04, 2009
2.010
2.030
1.720
1.880
138,463
-0.15(-7.39%)
Nov 03, 2009
1.990
2.050
1.930
2.030
10,993
-0.05(-2.40%)
Nov 02, 2009
2.080
2.096
1.934
2.080
98,255
+0.06(+2.97%)
Oct 30, 2009
2.070
2.110
1.850
2.020
73,744
-0.04(-1.94%)
Oct 29, 2009
2.050
2.115
2.020
2.060
106,567
+0.06(+3.00%)
Oct 28, 2009
2.190
2.190
1.940
2.000
155,352
-0.19(-8.68%)
Oct 27, 2009
2.120
2.200
1.960
2.190
113,531
+0.01(+0.46%)
Oct 26, 2009
2.350
2.390
2.030
2.180
144,112
-0.12(-5.22%)
Oct 23, 2009
2.250
2.410
2.190
2.300
46,742
-0.09(-3.77%)
Oct 22, 2009
2.420
2.420
2.160
2.390
106,057
-0.02(-0.83%)
Oct 21, 2009
2.470
2.590
2.410
2.410
42,190
-0.11(-4.29%)
Oct 20, 2009
2.540
2.590
2.450
2.518
83,942
+0.07(+2.78%)
Oct 19, 2009
2.660
2.769
2.410
2.450
209,421
-0.30(-10.91%)
Oct 16, 2009
2.870
2.880
2.740
2.750
89,564
-0.10(-3.51%)
Oct 15, 2009
2.840
2.860
2.740
2.850
91,742
+0.00(+0.00%)
Oct 14, 2009
2.900
2.900
2.740
2.850
83,381
+0.02(+0.78%)
Oct 13, 2009
2.920
2.920
2.670
2.828
98,147
-0.05(-1.81%)
Oct 12, 2009
2.870
2.990
2.800
2.880
146,800
+0.05(+1.76%)
Oct 09, 2009
2.750
2.890
2.750
2.830
132,425
+0.04(+1.44%)
Oct 08, 2009
2.830
2.830
2.730
2.790
117,211
+0.14(+5.28%)
Oct 07, 2009
2.710
2.880
2.630
2.650
50,096
-0.12(-4.33%)
Oct 06, 2009
2.820
2.840
2.392
2.770
214,087
+0.13(+4.92%)
Oct 05, 2009
2.390
2.800
2.320
2.640
289,467
+0.35(+15.28%)
Oct 02, 2009
2.180
2.350
2.010
2.290
71,040
+0.02(+0.88%)
Oct 01, 2009
2.390
2.390
2.030
2.270
78,238
-0.08(-3.40%)
Sep 30, 2009
2.370
2.400
1.980
2.350
141,021
+0.01(+0.43%)
Sep 29, 2009
2.160
2.390
2.160
2.340
124,307
+0.22(+10.37%)
Sep 28, 2009
1.980
2.190
1.980
2.120
92,669
+0.11(+5.48%)
Sep 25, 2009
1.960
2.070
1.760
2.010
32,852
+0.01(+0.50%)
Sep 24, 2009
2.120
2.120
1.860
2.000
43,777
-0.07(-3.38%)
Sep 23, 2009
2.200
2.208
2.000
2.070
70,167
-0.07(-3.28%)
Sep 22, 2009
2.280
2.400
2.100
2.140
140,961
-0.06(-2.73%)
Sep 21, 2009
2.060
2.400
2.047
2.200
166,573
+0.14(+6.80%)
Sep 18, 2009
2.080
2.150
1.930
2.060
98,897
-0.03(-1.43%)
Sep 17, 2009
2.000
2.140
2.000
2.090
56,809
+0.10(+5.02%)
Sep 16, 2009
1.990
2.100
1.870
1.990
130,952
+0.12(+6.42%)
Sep 15, 2009
1.800
2.030
1.800
1.870
206,368
+0.09(+5.06%)
Sep 14, 2009
1.760
1.780
1.700
1.780
29,529
-0.03(-1.60%)
Sep 11, 2009
1.750
1.820
1.730
1.809
37,450
+0.08(+4.57%)
Sep 10, 2009
1.780
1.798
1.700
1.730
88,298
-0.05(-3.03%)
Sep 09, 2009
1.762
1.835
1.750
1.784
39,314
-0.04(-1.97%)
Sep 08, 2009
1.860
1.860
1.750
1.820
65,501
+0.02(+1.11%)
Sep 04, 2009
1.860
1.873
1.770
1.800
39,483
+0.00(+0.00%)
Sep 03, 2009
1.890
1.890
1.770
1.800
83,181
-0.08(-4.25%)
Sep 02, 2009
1.900
1.900
1.800
1.880
14,995
+0.03(+1.62%)
Sep 01, 2009
1.920
1.920
1.790
1.850
154,893
-0.05(-2.63%)
Aug 31, 2009
1.800
1.910
1.770
1.900
45,175
+0.01(+0.74%)
Aug 28, 2009
1.890
1.947
1.750
1.886
76,625
+0.03(+1.40%)
Aug 27, 2009
1.952
1.952
1.810
1.860
33,791
-0.09(-4.62%)
Aug 26, 2009
2.000
2.060
1.910
1.950
98,860
-0.05(-2.50%)
Aug 25, 2009
1.900
2.030
1.820
2.000
69,698
+0.08(+4.17%)
Aug 24, 2009
2.000
2.100
1.800
1.920
183,724
-0.08(-4.00%)
Aug 21, 2009
1.910
2.020
1.910
2.000
171,161
+0.12(+6.38%)
Aug 20, 2009
1.810
1.950
1.800
1.880
162,507
+0.13(+7.43%)
Aug 19, 2009
1.720
1.826
1.620
1.750
123,880
+0.11(+6.71%)
Aug 18, 2009
1.610
1.720
1.610
1.640
89,764
+0.04(+2.50%)
Aug 17, 2009
1.560
1.630
1.550
1.600
137,491
-0.04(-2.44%)
Aug 14, 2009
1.990
2.000
1.640
1.640
420,754
-0.18(-9.99%)
Aug 13, 2009
1.850
1.900
1.691
1.822
226,608
-0.03(-1.51%)
Aug 12, 2009
1.640
1.850
1.630
1.850
60,140
+0.04(+2.21%)
Aug 11, 2009
1.730
1.850
1.590
1.810
154,655
+0.07(+4.14%)
Aug 10, 2009
1.760
1.830
1.580
1.738
196,420
-0.01(-0.69%)
Aug 07, 2009
1.600
1.780
1.600
1.750
303,358
+0.21(+13.64%)
Aug 06, 2009
1.490
1.600
1.490
1.540
292,477
+0.08(+5.48%)
Aug 05, 2009
1.500
1.690
1.380
1.460
178,900
-0.08(-5.19%)
Aug 04, 2009
1.520
1.640
1.490
1.540
118,925
+0.06(+4.05%)
Aug 03, 2009
1.510
1.700
1.400
1.480
297,773
+0.03(+2.07%)
Jul 31, 2009
1.260
1.520
1.260
1.450
103,850
+0.15(+11.54%)
Jul 30, 2009
1.340
1.420
1.210
1.300
109,394
-0.03(-2.26%)
Jul 29, 2009
1.560
1.600
1.280
1.330
145,136
-0.17(-11.33%)
Jul 28, 2009
1.510
1.650
1.200
1.500
350,667
+0.01(+0.81%)
Jul 27, 2009
1.450
1.650
1.300
1.488
840,220
+0.22(+17.17%)
Jul 24, 2009
0.9200
1.450
0.9000
1.270
1,303,778
+0.38(+42.70%)
Jul 23, 2009
0.9000
0.9100
0.8100
0.8900
270,600
+0.04(+4.71%)
Jul 22, 2009
0.8700
0.9199
0.8400
0.8500
115,700
-0.02(-2.30%)
Jul 21, 2009
0.8500
0.9500
0.8400
0.8700
122,982
+0.02(+2.35%)
Jul 20, 2009
0.8003
0.8500
0.8003
0.8500
40,280
+0.02(+2.83%)
Jul 17, 2009
0.8000
0.8500
0.7800
0.8266
7,195
+0.03(+3.32%)
Jul 16, 2009
0.7900
0.8000
0.7700
0.8000
54,893
+0.00(+0.00%)
Jul 15, 2009
0.8150
0.8350
0.7600
0.8000
512,649
+0.00(+0.00%)
Jul 14, 2009
0.8190
0.8190
0.8000
0.8000
7,954
+0.00(+0.00%)
Jul 13, 2009
0.7800
0.8200
0.7400
0.8000
16,450
+0.06(+8.11%)
Jul 10, 2009
0.8001
0.8001
0.6500
0.7400
12,850
-0.11(-12.84%)
Jul 09, 2009
0.8500
0.8500
0.8490
0.8490
2,163
+0.00(+0.00%)
Jul 08, 2009
0.7500
0.8490
0.5200
0.8490
61,588
+0.07(+9.41%)
Jul 07, 2009
0.8100
0.8100
0.7500
0.7760
7,700
-0.03(-4.20%)
Jul 06, 2009
0.8500
0.9199
0.7800
0.8100
28,048
-0.00(-0.01%)
Jul 02, 2009
0.8300
0.8600
0.8100
0.8101
2,706
-0.07(-7.93%)
Jul 01, 2009
0.8500
0.8799
0.8250
0.8799
15,543
+0.02(+2.31%)
Jun 30, 2009
0.8800
0.8800
0.8100
0.8600
13,901
+0.01(+1.18%)
Jun 29, 2009
0.9000
0.9100
0.8200
0.8500
35,483
-0.05(-5.03%)
Jun 26, 2009
0.9200
0.9300
0.8900
0.8950
15,215
-0.01(-0.56%)
Jun 25, 2009
0.9000
0.9200
0.8900
0.9000
23,150
+0.05(+5.88%)
Jun 24, 2009
0.8500
0.9300
0.8500
0.8500
49,459
+0.04(+4.94%)
Jun 23, 2009
0.8500
0.8500
0.8100
0.8100
15,100
-0.03(-3.57%)
Jun 22, 2009
0.8512
0.8800
0.8400
0.8400
7,879
-0.05(-5.62%)
Jun 19, 2009
0.8200
0.9500
0.8200
0.8900
6,404
+0.08(+9.88%)
Jun 18, 2009
0.8600
0.9100
0.8000
0.8100
14,189
-0.07(-7.95%)
Jun 17, 2009
0.8100
0.8840
0.8000
0.8800
21,257
+0.03(+3.53%)
Jun 16, 2009
0.8803
0.9199
0.7990
0.8500
45,276
-0.04(-4.48%)
Jun 15, 2009
0.9000
0.9401
0.8600
0.8899
19,595
-0.07(-6.91%)
Jun 12, 2009
0.8800
1.050
0.8520
0.9560
239,452
+0.11(+12.47%)
Jun 11, 2009
0.8400
0.8699
0.8000
0.8500
57,498
+0.06(+7.59%)
Jun 10, 2009
0.8300
0.8399
0.7800
0.7900
15,972
-0.01(-1.25%)
Jun 09, 2009
0.8300
0.8300
0.7900
0.8000
28,445
-0.03(-3.61%)
Jun 08, 2009
0.8301
0.8500
0.8300
0.8300
4,092
+0.00(+0.00%)
Jun 05, 2009
0.8400
0.8400
0.7950
0.8300
3,475
-0.01(-1.19%)
Jun 04, 2009
0.8400
0.8500
0.8400
0.8400
3,596
-0.01(-1.18%)
Jun 03, 2009
0.8900
0.9000
0.8400
0.8500
36,409
-0.04(-4.49%)
Jun 02, 2009
0.8900
0.9000
0.8500
0.8900
74,676
+0.01(+1.14%)
Jun 01, 2009
0.8900
0.8900
0.8270
0.8800
11,796
+0.02(+2.33%)
May 29, 2009
0.8900
0.9000
0.7900
0.8600
26,896
-0.02(-2.27%)
May 28, 2009
0.9000
0.9000
0.8512
0.8800
16,200
+0.01(+1.15%)
May 27, 2009
0.8500
0.8800
0.8200
0.8700
29,550
+0.11(+14.47%)
May 26, 2009
0.7800
0.8500
0.7600
0.7600
23,490
-0.02(-2.56%)
May 22, 2009
0.8000
0.8201
0.7800
0.7800
13,400
-0.06(-6.88%)
May 21, 2009
0.8300
0.8900
0.8000
0.8376
14,345
+0.01(+0.92%)
May 20, 2009
0.8690
0.8690
0.8090
0.8300
21,310
-0.00(-0.36%)
May 19, 2009
0.8000
0.8330
0.7700
0.8330
21,000
+0.03(+4.12%)
May 18, 2009
0.7500
0.9000
0.7500
0.8000
38,475
+0.05(+5.96%)
May 15, 2009
0.8499
0.8499
0.7500
0.7550
15,982
-0.09(-11.18%)
May 14, 2009
0.8200
0.8500
0.8000
0.8500
3,960
+0.04(+4.94%)
May 13, 2009
0.8800
0.8800
0.7800
0.8100
17,519
-0.03(-3.57%)
May 12, 2009
0.8000
0.8400
0.7825
0.8400
4,189
+0.02(+2.44%)
May 11, 2009
0.8700
0.8799
0.7500
0.8200
29,075
-0.07(-7.87%)
May 08, 2009
0.8000
0.9100
0.8000
0.8900
55,864
-0.01(-1.11%)
May 07, 2009
1.040
1.040
0.8500
0.9000
51,514
-0.05(-5.25%)
May 06, 2009
0.9000
0.9800
0.8860
0.9499
46,473
+0.10(+11.75%)
May 05, 2009
0.8497
0.8500
0.8250
0.8500
25,597
+0.02(+2.78%)
May 04, 2009
0.8100
0.8400
0.7850
0.8270
10,117
+0.01(+0.85%)
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.