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
Patrick Inds Inc
(NQ:
PATK
)
112.99
+2.10 (+1.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
0.9738
0.9738
0.9535
0.9657
14,326
-0.01(-0.83%)
Apr 28, 2011
0.9738
0.9738
0.9738
0.9738
1,261
+0.00(+0.00%)
Apr 27, 2011
0.9738
0.9779
0.9738
0.9738
14,047
-0.01(-1.23%)
Apr 26, 2011
1.067
1.067
0.9860
0.9860
3,176
-0.08(-7.60%)
Apr 25, 2011
1.067
1.067
1.067
1.067
776
+0.02(+1.54%)
Apr 21, 2011
1.031
1.051
0.9754
1.051
739
+0.04(+4.02%)
Apr 20, 2011
1.010
1.071
1.010
1.010
2,341
+0.02(+1.63%)
Apr 19, 2011
0.9819
0.9941
0.9819
0.9941
1,725
+0.02(+1.66%)
Apr 18, 2011
1.043
1.043
0.9779
0.9779
22,195
-0.14(-12.36%)
Apr 15, 2011
1.097
1.116
1.097
1.116
1,584
-0.02(-1.79%)
Apr 13, 2011
1.136
1.136
1.136
1.136
0
+0.00(+0.00%)
Apr 12, 2011
1.132
1.136
1.124
1.136
9,941
+0.03(+2.56%)
Apr 11, 2011
1.059
1.128
1.059
1.108
2,543
+0.03(+3.02%)
Apr 08, 2011
1.112
1.120
1.055
1.075
14,787
-0.04(-3.64%)
Apr 07, 2011
1.096
1.130
1.096
1.116
3,302
+0.00(+0.00%)
Apr 06, 2011
1.120
1.120
1.100
1.116
3,265
-0.02(-1.79%)
Apr 05, 2011
1.071
1.165
1.071
1.136
8,625
+0.06(+5.66%)
Apr 04, 2011
1.063
1.136
1.063
1.075
22,676
+0.02(+1.86%)
Apr 01, 2011
1.128
1.128
1.055
1.056
37,853
-0.05(-4.63%)
Mar 31, 2011
1.014
1.173
1.014
1.107
75,794
+0.09(+8.69%)
Mar 30, 2011
1.018
1.018
0.9738
1.018
14,738
+0.04(+4.58%)
Mar 29, 2011
0.9779
0.9779
0.9373
0.9738
7,438
+0.00(+0.00%)
Mar 28, 2011
1.014
1.014
0.9738
0.9738
7,196
-0.04(-4.00%)
Mar 25, 2011
1.031
1.035
1.014
1.014
8,263
+0.00(+0.47%)
Mar 24, 2011
0.9698
1.028
0.9698
1.010
68,622
+0.04(+4.12%)
Mar 23, 2011
0.9332
0.9698
0.9332
0.9697
41,971
+0.03(+3.46%)
Mar 22, 2011
0.9292
0.9495
0.9251
0.9373
7,640
+0.01(+1.32%)
Mar 18, 2011
0.9251
0.9251
0.9251
0.9251
0
+0.04(+4.11%)
Mar 17, 2011
0.8602
0.8886
0.8561
0.8886
36,968
+0.03(+3.79%)
Mar 16, 2011
0.8927
0.8927
0.8561
0.8561
17,047
-0.04(-4.09%)
Mar 15, 2011
0.7993
0.8927
0.7993
0.8927
40,430
+0.06(+7.32%)
Mar 14, 2011
0.9292
0.9657
0.8196
0.8318
82,387
-0.10(-10.48%)
Mar 11, 2011
0.9129
0.9616
0.9129
0.9292
29,224
-0.01(-1.29%)
Mar 10, 2011
0.9211
0.9616
0.8927
0.9413
7,393
+0.03(+3.57%)
Mar 09, 2011
0.9008
0.9332
0.9008
0.9089
10,580
+0.02(+1.82%)
Mar 08, 2011
0.9129
0.9129
0.8440
0.8927
10,967
-0.01(-1.12%)
Mar 07, 2011
0.8967
0.9373
0.8440
0.9028
38,888
+0.01(+1.59%)
Mar 04, 2011
0.8845
1.014
0.8764
0.8886
42,912
+0.03(+3.55%)
Mar 03, 2011
0.8359
0.8582
0.8156
0.8582
3,970
+0.03(+3.17%)
Mar 02, 2011
0.8277
0.8318
0.8034
0.8318
7,886
+0.01(+0.99%)
Mar 01, 2011
0.8318
0.8318
0.7912
0.8237
17,005
-0.02(-2.40%)
Feb 28, 2011
0.8359
0.8521
0.8359
0.8440
5,668
+0.00(+0.00%)
Feb 25, 2011
0.8440
0.8591
0.8277
0.8440
2,558
+0.01(+1.46%)
Feb 24, 2011
0.8318
0.8359
0.8318
0.8318
30,572
+0.00(+0.00%)
Feb 23, 2011
0.8318
0.8318
0.8318
0.8318
5,175
-0.00(-0.49%)
Feb 22, 2011
0.8399
0.8399
0.7912
0.8359
73,899
-0.01(-1.44%)
Feb 17, 2011
0.8399
0.8480
0.8480
0.8480
6,654
+0.01(+1.46%)
Feb 16, 2011
0.9048
0.9089
0.8359
0.8359
4,929
-0.00(-0.48%)
Feb 15, 2011
0.8602
0.9292
0.8359
0.8399
26,905
-0.01(-1.43%)
Feb 14, 2011
0.8440
0.8683
0.8440
0.8521
15,686
+0.01(+0.96%)
Feb 11, 2011
0.8440
0.8588
0.8399
0.8440
5,409
+0.00(+0.00%)
Feb 10, 2011
0.8602
0.8602
0.8399
0.8440
7,714
-0.04(-4.98%)
Feb 09, 2011
0.8359
0.9129
0.8359
0.8882
8,988
+0.05(+6.26%)
Feb 08, 2011
0.8732
0.8732
0.8359
0.8359
11,196
-0.06(-7.21%)
Feb 07, 2011
0.9251
0.9494
0.8602
0.9008
19,792
-0.02(-2.63%)
Feb 04, 2011
0.9211
0.9251
0.9211
0.9251
3,351
-0.00(-0.00%)
Feb 03, 2011
0.9251
0.9292
0.9251
0.9251
3,785
+0.00(+0.00%)
Feb 02, 2011
0.8845
0.9292
0.8606
0.9251
8,783
+0.05(+6.05%)
Feb 01, 2011
0.9008
0.9008
0.8318
0.8724
29,490
+0.00(+0.00%)
Jan 31, 2011
0.8318
0.8927
0.8318
0.8724
31,386
+0.04(+4.88%)
Jan 28, 2011
0.8318
0.8521
0.8277
0.8318
95,634
+0.00(+0.49%)
Jan 27, 2011
0.7831
0.8277
0.7790
0.8277
19,563
+0.02(+2.00%)
Jan 26, 2011
0.7628
0.8115
0.7628
0.8115
7,092
+0.00(+0.50%)
Jan 25, 2011
0.7953
0.8075
0.7588
0.8075
11,548
-0.02(-1.97%)
Jan 24, 2011
0.7912
0.8316
0.7588
0.8237
25,584
+0.03(+4.10%)
Jan 21, 2011
0.7588
0.7953
0.7588
0.7912
6,161
+0.03(+4.28%)
Jan 20, 2011
0.8034
0.8034
0.7547
0.7588
13,636
-0.06(-7.88%)
Jan 19, 2011
0.8075
0.8237
0.7912
0.8237
34,257
-0.00(-0.45%)
Jan 18, 2011
0.8237
0.8277
0.8075
0.8274
15,775
+0.01(+0.95%)
Jan 14, 2011
0.8034
0.8277
0.8034
0.8196
5,666
+0.02(+2.50%)
Jan 13, 2011
0.8318
0.8440
0.7997
0.7997
9,932
-0.03(-3.39%)
Jan 12, 2011
0.8075
0.8318
0.7912
0.8277
61,419
+0.02(+3.03%)
Jan 11, 2011
0.7669
0.8034
0.7669
0.8034
8,293
+0.00(+0.51%)
Jan 10, 2011
0.8156
0.8156
0.7710
0.7993
11,962
-0.00(-0.50%)
Jan 07, 2011
0.8075
0.8277
0.7953
0.8034
3,460
+0.04(+5.32%)
Jan 06, 2011
0.8115
0.8318
0.7628
0.7628
3,450
-0.02(-3.09%)
Jan 05, 2011
0.8075
0.8075
0.7872
0.7872
739
-0.02(-3.00%)
Jan 04, 2011
0.8359
0.8359
0.8115
0.8115
3,696
-0.02(-2.44%)
Jan 03, 2011
0.8156
0.8480
0.7912
0.8318
44,795
+0.06(+8.18%)
Dec 31, 2010
0.7506
0.7912
0.7385
0.7689
43,080
+0.02(+2.99%)
Dec 30, 2010
0.7304
0.7466
0.7222
0.7466
25,384
+0.00(+0.55%)
Dec 29, 2010
0.7304
0.7506
0.7304
0.7425
12,500
+0.01(+1.67%)
Dec 28, 2010
0.7506
0.7547
0.7304
0.7304
7,472
+0.00(+0.00%)
Dec 27, 2010
0.7344
0.7506
0.7304
0.7304
19,807
-0.01(-0.93%)
Dec 23, 2010
0.7141
0.7412
0.7141
0.7372
6,087
-0.01(-1.63%)
Dec 22, 2010
0.7425
0.7494
0.6979
0.7494
20,258
-0.00(-0.16%)
Dec 21, 2010
0.7385
0.7506
0.7101
0.7506
74,185
+0.03(+4.51%)
Dec 20, 2010
0.7141
0.7628
0.7141
0.7182
17,158
+0.02(+3.27%)
Dec 17, 2010
0.6857
0.7222
0.6857
0.6955
24,472
+0.01(+0.82%)
Dec 16, 2010
0.6776
0.7216
0.6776
0.6898
78,771
-0.02(-3.13%)
Dec 15, 2010
0.7709
0.7709
0.7121
0.7121
24,988
-0.06(-8.12%)
Dec 14, 2010
0.7750
0.7750
0.7750
0.7750
246
+0.00(+0.53%)
Dec 13, 2010
0.7709
0.7912
0.7709
0.7709
28,712
-0.04(-4.52%)
Dec 10, 2010
0.7953
0.8115
0.7953
0.8074
6,900
+0.01(+1.53%)
Dec 09, 2010
0.7790
0.7958
0.7790
0.7953
1,281
-0.03(-3.92%)
Dec 08, 2010
0.8480
0.8480
0.7750
0.8277
15,566
+0.06(+7.37%)
Dec 07, 2010
0.8156
0.8156
0.7669
0.7709
8,916
-0.04(-5.00%)
Dec 06, 2010
0.7831
0.8237
0.7547
0.8115
53,042
+0.04(+5.26%)
Dec 03, 2010
0.7182
0.7831
0.7182
0.7709
18,846
+0.05(+7.34%)
Dec 02, 2010
0.7182
0.7547
0.7182
0.7182
36,845
-0.00(-0.56%)
Dec 01, 2010
0.7101
0.7263
0.7101
0.7222
7,075
+0.00(+0.56%)
Nov 30, 2010
0.7222
0.7222
0.6938
0.7182
10,794
-0.03(-3.56%)
Nov 29, 2010
0.7101
0.7544
0.7020
0.7447
11,657
+0.02(+3.11%)
Nov 26, 2010
0.6938
0.7222
0.6938
0.7222
6,816
+0.03(+4.09%)
Nov 24, 2010
0.7222
0.6938
0.6938
0.6938
78,550
-0.03(-4.47%)
Nov 23, 2010
0.7304
0.7344
0.7263
0.7263
10,641
-0.01(-1.10%)
Nov 22, 2010
0.7628
0.7628
0.7304
0.7344
26,720
-0.03(-3.72%)
Nov 19, 2010
0.7669
0.7709
0.7628
0.7628
6,654
+0.00(+0.00%)
Nov 18, 2010
0.7425
0.7831
0.7425
0.7628
6,195
+0.02(+2.17%)
Nov 17, 2010
0.7426
0.7466
0.7425
0.7466
2,230
-0.02(-2.65%)
Nov 16, 2010
0.7425
0.7669
0.7425
0.7669
11,447
+0.00(+0.54%)
Nov 15, 2010
0.7668
0.7669
0.7628
0.7628
5,471
+0.02(+2.73%)
Nov 12, 2010
0.7425
0.7425
0.7344
0.7425
8,044
-0.00(-0.54%)
Nov 11, 2010
0.7872
0.7872
0.7344
0.7466
13,678
-0.04(-5.15%)
Nov 10, 2010
0.7304
0.7872
0.7304
0.7872
42,360
+0.05(+7.18%)
Nov 09, 2010
0.7385
0.7628
0.7304
0.7344
9,611
-0.02(-2.16%)
Nov 08, 2010
0.7425
0.7506
0.7263
0.7506
55,770
-0.01(-1.07%)
Nov 05, 2010
0.7425
0.7912
0.7304
0.7588
103,488
+0.02(+2.19%)
Nov 04, 2010
0.7790
0.7912
0.7385
0.7425
77,655
-0.02(-2.14%)
Nov 03, 2010
0.7385
0.7790
0.7385
0.7588
26,863
+0.02(+2.75%)
Nov 02, 2010
0.7669
0.7669
0.7385
0.7385
33,239
-0.03(-4.21%)
Nov 01, 2010
0.7993
0.7993
0.7709
0.7709
9,212
-0.03(-4.04%)
Oct 29, 2010
0.8155
0.8155
0.7344
0.8034
129,613
-0.01(-1.49%)
Oct 28, 2010
0.8359
0.9231
0.7506
0.8156
111,693
-0.02(-2.90%)
Oct 27, 2010
0.8764
0.8764
0.8399
0.8399
73,648
-0.05(-5.48%)
Oct 25, 2010
0.9413
0.9413
0.8886
0.8886
985
-0.04(-3.95%)
Oct 22, 2010
0.8845
0.9251
0.8716
0.9251
11,514
+0.09(+10.14%)
Oct 21, 2010
0.8764
0.8764
0.8400
0.8400
7,344
-0.03(-3.72%)
Oct 20, 2010
0.8886
0.8886
0.8724
0.8724
6,075
+0.00(+0.00%)
Oct 19, 2010
0.8318
0.8724
0.8318
0.8724
6,407
-0.01(-0.92%)
Oct 18, 2010
0.8845
0.8926
0.8521
0.8805
25,877
+0.03(+3.83%)
Oct 15, 2010
0.8521
0.8643
0.8440
0.8480
21,108
-0.00(-0.48%)
Oct 14, 2010
0.8480
0.8602
0.8115
0.8521
34,639
+0.00(+0.00%)
Oct 13, 2010
0.8795
0.8845
0.8196
0.8521
18,853
-0.01(-1.41%)
Oct 12, 2010
0.8602
0.8643
0.8318
0.8643
14,060
+0.00(+0.48%)
Oct 11, 2010
0.8521
0.8602
0.8480
0.8602
3,696
-0.03(-3.64%)
Oct 08, 2010
0.8521
0.8927
0.8449
0.8927
15,447
+0.04(+4.76%)
Oct 07, 2010
0.8318
0.8724
0.7912
0.8521
26,671
-0.02(-1.87%)
Oct 05, 2010
0.8561
0.8683
0.8683
0.8683
4,929
+0.04(+4.65%)
Oct 04, 2010
0.8196
0.8298
0.8156
0.8298
2,464
-0.05(-6.19%)
Oct 01, 2010
0.8845
0.8845
0.8764
0.8845
3,568
+0.02(+2.35%)
Sep 30, 2010
0.8724
0.8724
0.8643
0.8643
42,072
-0.01(-0.93%)
Sep 29, 2010
0.8440
0.8886
0.8440
0.8724
18,171
+0.02(+2.21%)
Sep 28, 2010
0.8643
0.8643
0.8156
0.8535
10,158
-0.02(-2.16%)
Sep 27, 2010
0.8480
0.8927
0.8440
0.8724
20,768
+0.04(+4.88%)
Sep 24, 2010
0.8967
0.9332
0.7385
0.8318
129,536
-0.05(-5.53%)
Sep 23, 2010
0.8805
0.8935
0.8521
0.8805
7,822
-0.02(-1.81%)
Sep 22, 2010
0.9413
1.014
0.8967
0.8967
5,939
-0.04(-4.74%)
Sep 21, 2010
0.9900
0.9900
0.9413
0.9413
14,873
-0.05(-4.92%)
Sep 20, 2010
0.9819
0.9941
0.9454
0.9900
23,464
+0.04(+4.72%)
Sep 17, 2010
0.9292
0.9454
0.8764
0.9454
34,870
+0.03(+3.56%)
Sep 15, 2010
0.8967
0.9413
0.8764
0.9129
6,624
+0.01(+1.35%)
Sep 14, 2010
0.9819
0.9819
0.8521
0.9008
18,599
-0.09(-9.38%)
Sep 13, 2010
0.8075
0.9941
0.7953
0.9941
54,316
+0.14(+16.11%)
Sep 10, 2010
0.8561
0.8602
0.8521
0.8561
7,494
+0.02(+2.93%)
Sep 09, 2010
0.8318
0.8318
0.8318
0.8318
246
+0.02(+3.02%)
Sep 08, 2010
0.8034
0.8744
0.8034
0.8075
52,199
+0.00(+0.51%)
Sep 07, 2010
0.8521
0.8521
0.8034
0.8034
41,145
-0.03(-3.41%)
Sep 03, 2010
0.8643
0.8643
0.8318
0.8318
33,493
-0.04(-4.43%)
Sep 02, 2010
0.8602
0.8724
0.8480
0.8703
3,696
+0.00(+0.23%)
Sep 01, 2010
0.8724
0.8724
0.8399
0.8683
6,484
+0.02(+1.90%)
Aug 31, 2010
0.8724
0.8724
0.8102
0.8521
5,392
+0.05(+6.06%)
Aug 30, 2010
0.8521
0.8521
0.8034
0.8034
15,238
-0.05(-5.71%)
Aug 25, 2010
0.8845
0.8521
0.8521
0.8521
37,461
+0.04(+5.00%)
Aug 24, 2010
0.8237
0.8419
0.8034
0.8115
53,751
-0.04(-4.76%)
Aug 23, 2010
0.9089
0.9292
0.8521
0.8521
29,071
-0.02(-2.07%)
Aug 20, 2010
0.8724
0.9048
0.7831
0.8701
45,310
+0.05(+6.16%)
Aug 19, 2010
0.9251
0.9251
0.8196
0.8196
40,670
-0.14(-14.41%)
Aug 18, 2010
1.031
1.031
0.9576
0.9576
9,118
+0.11(+13.46%)
Aug 17, 2010
0.8724
0.8724
0.8212
0.8440
4,288
-0.01(-1.42%)
Aug 16, 2010
0.8480
0.8562
0.8480
0.8561
4,189
-0.00(-0.47%)
Aug 13, 2010
0.8561
0.8927
0.8561
0.8602
30,326
-0.03(-3.64%)
Aug 12, 2010
0.8805
0.9393
0.8724
0.8927
7,147
+0.02(+2.33%)
Aug 11, 2010
0.9089
0.9211
0.8724
0.8724
44,509
-0.10(-10.04%)
Aug 10, 2010
1.035
1.035
0.9535
0.9698
13,185
-0.07(-7.00%)
Aug 09, 2010
1.047
1.077
1.043
1.043
2,760
-0.04(-3.38%)
Aug 06, 2010
1.120
1.120
1.039
1.079
7,962
+0.04(+3.36%)
Aug 05, 2010
1.096
1.120
1.043
1.044
5,175
+0.01(+0.53%)
Aug 04, 2010
1.075
1.075
1.039
1.039
22,178
-0.06(-5.53%)
Aug 03, 2010
1.112
1.148
1.086
1.100
44,837
+0.02(+1.88%)
Aug 02, 2010
0.9941
1.217
0.9900
1.079
343,799
+0.27(+33.00%)
Jul 30, 2010
0.8521
0.8521
0.7344
0.8115
6,186
+0.02(+3.09%)
Jul 29, 2010
0.7547
0.7872
0.7506
0.7872
23,139
+0.00(+0.00%)
Jul 28, 2010
0.7872
0.7872
0.7872
0.7872
492
-0.02(-2.02%)
Jul 27, 2010
0.8074
0.8074
0.8034
0.8034
492
+0.05(+7.03%)
Jul 26, 2010
0.7506
0.7506
0.7506
0.7506
1,232
+0.00(+0.27%)
Jul 23, 2010
0.7486
0.7486
0.7486
0.7486
246
-0.02(-2.38%)
Jul 22, 2010
0.7304
0.7669
0.7304
0.7669
3,967
+0.00(+0.53%)
Jul 21, 2010
0.7547
0.8440
0.7547
0.7628
8,731
+0.01(+1.08%)
Jul 20, 2010
0.7547
0.7547
0.7547
0.7547
554
-0.02(-2.11%)
Jul 19, 2010
0.7709
0.7709
0.7709
0.7709
3,036
+0.02(+2.70%)
Jul 16, 2010
0.7709
0.7709
0.7385
0.7506
13,131
-0.02(-2.53%)
Jul 15, 2010
0.8115
0.8115
0.7506
0.7701
12,963
-0.04(-4.62%)
Jul 14, 2010
0.7970
0.8115
0.7669
0.8075
24,362
+0.04(+5.85%)
Jul 13, 2010
0.7709
0.7790
0.7506
0.7628
5,150
-0.03(-3.59%)
Jul 12, 2010
0.8115
0.8156
0.7709
0.7912
4,554
+0.02(+2.63%)
Jul 08, 2010
0.7790
0.7709
0.7709
0.7709
5,914
+0.00(+0.53%)
Jul 07, 2010
0.7872
0.7912
0.7385
0.7669
38,151
+0.02(+2.16%)
Jul 06, 2010
0.7831
0.7831
0.7506
0.7506
33,517
-0.04(-5.13%)
Jul 02, 2010
0.7913
0.7993
0.7912
0.7912
14,880
-0.01(-1.44%)
Jul 01, 2010
0.7506
0.8115
0.7506
0.8028
34,910
+0.05(+6.95%)
Jun 30, 2010
0.8115
0.8115
0.7335
0.7506
72,285
-0.06(-7.50%)
Jun 29, 2010
0.8927
0.8927
0.8034
0.8115
27,708
-0.13(-13.79%)
Jun 25, 2010
0.9629
1.010
0.9373
0.9413
12,322
-0.07(-6.83%)
Jun 24, 2010
0.9332
1.010
0.9332
1.010
1,917
-0.00(-0.40%)
Jun 23, 2010
0.9373
1.014
0.9332
1.014
6,587
-0.01(-0.79%)
Jun 22, 2010
1.014
1.031
0.9170
1.022
11,122
-0.01(-1.18%)
Jun 21, 2010
0.9535
1.047
0.9048
1.035
13,500
+0.02(+2.00%)
Jun 18, 2010
0.9860
1.014
0.9332
1.014
10,075
+0.00(+0.00%)
Jun 17, 2010
1.051
1.051
0.9332
1.014
42,343
+0.10(+11.11%)
Jun 16, 2010
0.9495
0.9495
0.8927
0.9129
24,164
-0.02(-2.17%)
Jun 15, 2010
0.9698
0.9900
0.8927
0.9332
37,222
-0.02(-2.55%)
Jun 14, 2010
0.9332
0.9576
0.9332
0.9576
20,485
+0.01(+1.29%)
Jun 11, 2010
1.010
1.010
0.8983
0.9454
29,461
-0.03(-2.91%)
Jun 10, 2010
1.014
1.018
0.9495
0.9738
12,460
-0.04(-4.00%)
Jun 09, 2010
1.014
1.014
1.014
1.014
2,711
+0.03(+3.31%)
Jun 08, 2010
1.031
1.031
0.9819
0.9819
27,674
-0.11(-10.04%)
Jun 07, 2010
1.160
1.217
1.018
1.091
19,546
+0.02(+1.51%)
Jun 04, 2010
1.160
1.160
1.075
1.075
6,222
-0.09(-7.34%)
Jun 03, 2010
1.165
1.165
1.075
1.160
13,264
+0.03(+2.88%)
Jun 02, 2010
1.156
1.156
1.087
1.128
12,421
-0.03(-2.46%)
Jun 01, 2010
1.177
1.242
1.047
1.156
49,005
+0.14(+14.00%)
May 28, 2010
0.9982
1.014
0.9982
1.014
2,711
+0.00(+0.00%)
May 27, 2010
1.027
1.104
1.014
1.014
3,696
-0.01(-1.19%)
May 26, 2010
1.059
1.079
1.022
1.027
10,609
-0.00(-0.39%)
May 25, 2010
1.040
1.108
0.9738
1.031
16,369
-0.08(-6.79%)
May 24, 2010
1.091
1.120
1.063
1.106
29,685
+0.07(+6.86%)
May 21, 2010
1.169
1.177
1.035
1.035
41,769
-0.08(-7.27%)
May 20, 2010
1.217
1.217
1.116
1.116
9,303
-0.12(-9.54%)
May 19, 2010
1.282
1.282
1.148
1.233
18,937
-0.02(-1.94%)
May 18, 2010
1.221
1.258
1.221
1.258
8,256
+0.00(+0.00%)
May 17, 2010
1.209
1.290
1.209
1.258
9,530
+0.08(+6.86%)
May 14, 2010
1.215
1.262
1.177
1.177
13,365
-0.06(-4.89%)
May 13, 2010
1.238
1.240
1.217
1.238
82,350
+0.02(+1.67%)
May 12, 2010
1.136
1.355
1.136
1.217
62,333
+0.05(+4.53%)
May 11, 2010
1.173
1.211
1.165
1.165
11,218
+0.01(+1.06%)
May 10, 2010
1.177
1.254
1.075
1.152
20,559
-0.03(-2.41%)
May 07, 2010
1.205
1.213
1.136
1.181
9,293
-0.07(-5.83%)
May 06, 2010
1.152
1.254
1.152
1.254
29,084
+0.05(+4.39%)
May 05, 2010
1.225
1.225
1.156
1.201
2,770
-0.00(-0.34%)
May 04, 2010
1.189
1.229
1.156
1.205
27,637
-0.03(-2.30%)
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.