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
Industrial Goods Sector
(CIX:
MSECTOR6
)
1,632.69
+3.33 (+0.20%)
Last Price
Updated: 4:00 PM EDT, May 1, 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, 2012
1556
1593
1561
1573
0
-18.61(-1.17%)
Apr 27, 2012
1548
1603
1565
1592
0
+15.72(+1.00%)
Apr 26, 2012
1552
1588
1545
1576
0
+14.63(+0.94%)
Apr 25, 2012
1549
1577
1539
1561
0
+21.14(+1.37%)
Apr 24, 2012
1521
1551
1514
1540
0
+12.80(+0.84%)
Apr 23, 2012
1522
1540
1508
1527
0
-27.39(-1.76%)
Apr 20, 2012
1537
1571
1541
1555
0
+17.09(+1.11%)
Apr 19, 2012
1551
1566
1525
1538
0
-15.51(-1.00%)
Apr 18, 2012
1552
1570
1541
1553
0
-11.58(-0.74%)
Apr 17, 2012
1547
1578
1544
1565
0
+26.81(+1.74%)
Apr 16, 2012
1530
1559
1524
1538
0
+3.33(+0.22%)
Apr 13, 2012
1546
1556
1527
1535
0
-22.21(-1.43%)
Apr 12, 2012
1519
1565
1518
1557
0
+36.85(+2.42%)
Apr 11, 2012
1513
1534
1504
1520
0
+24.02(+1.61%)
Apr 10, 2012
1525
1538
1488
1496
0
-39.15(-2.55%)
Apr 09, 2012
1517
1551
1521
1535
0
-28.61(-1.83%)
Apr 05, 2012
1553
1581
1552
1564
0
-5.36(-0.34%)
Apr 04, 2012
1564
1581
1552
1569
0
-19.89(-1.25%)
Apr 03, 2012
1591
1605
1573
1589
0
-8.93(-0.56%)
Apr 02, 2012
1580
1609
1569
1598
0
+11.93(+0.75%)
Mar 30, 2012
1596
1605
1574
1586
0
+1.17(+0.07%)
Mar 29, 2012
1568
1592
1559
1585
0
-5.65(-0.36%)
Mar 28, 2012
1590
1613
1572
1590
0
-14.18(-0.88%)
Mar 27, 2012
1604
1626
1596
1605
0
-63.83(-3.83%)
Mar 26, 2012
1652
1679
1647
1668
0
+35.91(+2.20%)
Mar 23, 2012
1616
1643
1603
1632
0
+5.28(+0.32%)
Mar 22, 2012
1625
1645
1609
1627
0
-23.45(-1.42%)
Mar 21, 2012
1645
1670
1639
1651
0
-4.30(-0.26%)
Mar 20, 2012
1650
1673
1637
1655
0
-22.00(-1.31%)
Mar 19, 2012
1672
1692
1659
1677
0
+2.32(+0.14%)
Mar 16, 2012
1679
1694
1662
1675
0
-4.33(-0.26%)
Mar 15, 2012
1656
1686
1650
1679
0
+26.39(+1.60%)
Mar 14, 2012
1655
1671
1639
1653
0
-6.32(-0.38%)
Mar 13, 2012
1632
1664
1622
1659
0
+35.60(+2.19%)
Mar 12, 2012
1630
1642
1612
1623
0
-5.60(-0.34%)
Mar 09, 2012
1612
1645
1607
1629
0
+17.69(+1.10%)
Mar 08, 2012
1588
1621
1583
1611
0
+31.09(+1.97%)
Mar 07, 2012
1562
1592
1560
1580
0
+18.93(+1.21%)
Mar 06, 2012
1578
1590
1550
1561
0
-46.83(-2.91%)
Mar 05, 2012
1602
1626
1591
1608
0
-4.54(-0.28%)
Mar 02, 2012
1612
1637
1602
1613
0
-15.80(-0.97%)
Mar 01, 2012
1629
1651
1613
1628
0
+8.05(+0.50%)
Feb 29, 2012
1628
1652
1610
1620
0
-12.54(-0.77%)
Feb 28, 2012
1632
1648
1619
1633
0
-5.41(-0.33%)
Feb 27, 2012
1618
1651
1607
1638
0
+5.12(+0.31%)
Feb 24, 2012
1642
1658
1621
1633
0
-5.69(-0.35%)
Feb 23, 2012
1620
1650
1609
1639
0
+8.23(+0.50%)
Feb 22, 2012
1636
1652
1615
1631
0
-15.69(-0.95%)
Feb 21, 2012
1644
1671
1633
1646
0
-0.75(-0.05%)
Feb 20, 2012
222.78
1648
1645
1647
0
+0.34(+0.02%)
Feb 17, 2012
1643
1665
1633
1647
0
+5.57(+0.34%)
Feb 16, 2012
1621
1653
1611
1641
0
+15.50(+0.95%)
Feb 15, 2012
1642
1659
1615
1626
0
-16.22(-0.99%)
Feb 14, 2012
1636
1655
1619
1642
0
-5.87(-0.36%)
Feb 13, 2012
1635
1655
1622
1648
0
+27.14(+1.67%)
Feb 10, 2012
1615
1634
1603
1621
0
-18.20(-1.11%)
Feb 09, 2012
1630
1653
1620
1639
0
+1.82(+0.11%)
Feb 08, 2012
1632
1649
1619
1637
0
+2.42(+0.15%)
Feb 07, 2012
1624
1647
1614
1635
0
-0.51(-0.03%)
Feb 06, 2012
1625
1649
1618
1635
0
-5.43(-0.33%)
Feb 03, 2012
1613
1652
1606
1640
0
+46.78(+2.94%)
Feb 02, 2012
1588
1609
1579
1594
0
+4.11(+0.26%)
Feb 01, 2012
1574
1606
1564
1590
0
+28.67(+1.84%)
Jan 31, 2012
1576
1588
1544
1561
0
-4.48(-0.29%)
Jan 30, 2012
1559
1576
1540
1565
0
-10.52(-0.67%)
Jan 27, 2012
1564
1589
1554
1576
0
+3.44(+0.22%)
Jan 26, 2012
1587
1605
1560
1572
0
-7.50(-0.47%)
Jan 25, 2012
1552
1588
1539
1580
0
+24.63(+1.58%)
Jan 24, 2012
1532
1562
1525
1555
0
+7.26(+0.47%)
Jan 23, 2012
1543
1571
1534
1548
0
-3.33(-0.21%)
Jan 20, 2012
1553
1567
1535
1551
0
-8.62(-0.55%)
Jan 19, 2012
1550
1572
1539
1560
0
+13.47(+0.87%)
Jan 18, 2012
1508
1553
1509
1547
0
+26.21(+1.72%)
Jan 17, 2012
1527
1547
1510
1520
0
+10.56(+0.70%)
Jan 16, 2012
295.06
1511
1506
1510
0
-0.04(-0.00%)
Jan 13, 2012
1493
1520
1486
1510
0
-8.69(-0.57%)
Jan 12, 2012
1504
1526
1487
1519
0
+18.12(+1.21%)
Jan 11, 2012
1481
1510
1476
1500
0
+10.39(+0.70%)
Jan 10, 2012
1480
1501
1472
1490
0
+27.19(+1.86%)
Jan 09, 2012
1458
1474
1446
1463
0
+9.72(+0.67%)
Jan 06, 2012
1459
1472
1441
1453
0
-10.10(-0.69%)
Jan 05, 2012
1446
1471
1427
1463
0
+6.37(+0.44%)
Jan 04, 2012
1444
1467
1437
1457
0
+29.68(+2.08%)
Dec 30, 2011
1433
1443
1422
1427
0
-5.43(-0.38%)
Dec 29, 2011
1412
1440
1407
1433
0
+23.77(+1.69%)
Dec 28, 2011
1437
1442
1402
1409
0
-28.23(-1.96%)
Dec 27, 2011
1432
1449
1422
1437
0
+0.46(+0.03%)
Dec 23, 2011
116.18
1437
1435
1437
0
+23.39(+1.66%)
Dec 21, 2011
1406
1422
1381
1413
0
+5.04(+0.36%)
Dec 20, 2011
1379
1419
1375
1408
0
+57.13(+4.23%)
Dec 19, 2011
1381
1394
1346
1351
0
-21.27(-1.55%)
Dec 16, 2011
1375
1401
1357
1372
0
+8.84(+0.65%)
Dec 15, 2011
1373
1383
1351
1363
0
+9.37(+0.69%)
Dec 14, 2011
1374
1383
1342
1354
0
-31.61(-2.28%)
Dec 13, 2011
1425
1437
1374
1386
0
-31.86(-2.25%)
Dec 12, 2011
1424
1437
1396
1418
0
-26.88(-1.86%)
Dec 09, 2011
1398
1454
1408
1444
0
+36.85(+2.62%)
Dec 08, 2011
1426
1445
1401
1408
0
-42.11(-2.90%)
Dec 07, 2011
1429
1462
1420
1450
0
+0.88(+0.06%)
Dec 06, 2011
1436
1464
1430
1449
0
+0.08(+0.01%)
Dec 05, 2011
1451
1470
1432
1449
0
+17.80(+1.24%)
Dec 02, 2011
1446
1460
1422
1431
0
-0.07(-0.00%)
Dec 01, 2011
1428
1455
1416
1431
0
-5.32(-0.37%)
Nov 30, 2011
1401
1444
1398
1436
0
+77.34(+5.69%)
Nov 29, 2011
1357
1378
1347
1359
0
-0.07(-0.01%)
Nov 28, 2011
1343
1373
1338
1359
0
+55.72(+4.28%)
Nov 25, 2011
1302
1330
1296
1303
0
-6.88(-0.53%)
Nov 24, 2011
271.12
1316
1309
1310
0
-0.07(-0.01%)
Nov 23, 2011
1337
1344
1303
1310
0
-39.52(-2.93%)
Nov 22, 2011
1347
1370
1334
1350
0
-7.44(-0.55%)
Nov 21, 2011
1363
1376
1336
1357
0
-33.54(-2.41%)
Nov 18, 2011
1398
1409
1378
1391
0
+2.24(+0.16%)
Nov 17, 2011
1412
1426
1376
1389
0
-27.36(-1.93%)
Nov 16, 2011
1416
1450
1405
1416
0
-19.62(-1.37%)
Nov 15, 2011
1413
1447
1404
1436
0
+13.32(+0.94%)
Nov 14, 2011
1423
1444
1407
1422
0
-12.78(-0.89%)
Nov 11, 2011
1411
1449
1408
1435
0
+37.26(+2.67%)
Nov 10, 2011
1402
1419
1380
1398
0
+12.26(+0.88%)
Nov 09, 2011
1407
1425
1376
1385
0
-63.35(-4.37%)
Nov 08, 2011
1439
1458
1411
1449
0
+18.96(+1.33%)
Nov 07, 2011
1424
1447
1400
1430
0
-5.50(-0.38%)
Nov 04, 2011
1416
1448
1402
1435
0
-2.23(-0.16%)
Nov 03, 2011
1412
1446
1388
1438
0
+40.65(+2.91%)
Nov 02, 2011
1383
1412
1368
1397
0
+34.86(+2.56%)
Nov 01, 2011
1358
1397
1335
1362
0
-52.17(-3.69%)
Oct 31, 2011
1430
1450
1406
1414
0
-20.70(-1.44%)
Oct 28, 2011
1431
1457
1411
1435
0
-4.81(-0.33%)
Oct 27, 2011
1418
1464
1395
1440
0
+41.95(+3.00%)
Oct 26, 2011
1392
1416
1361
1398
0
+26.45(+1.93%)
Oct 25, 2011
1383
1405
1359
1371
0
-34.10(-2.43%)
Oct 24, 2011
1372
1416
1368
1405
0
+37.03(+2.71%)
Oct 21, 2011
1351
1376
1336
1368
0
+38.14(+2.87%)
Oct 20, 2011
1327
1344
1299
1330
0
+3.42(+0.26%)
Oct 19, 2011
1338
1362
1318
1327
0
-21.89(-1.62%)
Oct 18, 2011
1303
1362
1289
1349
0
+43.02(+3.29%)
Oct 17, 2011
1334
1350
1299
1306
0
-46.51(-3.44%)
Oct 14, 2011
1346
1362
1324
1352
0
+21.07(+1.58%)
Oct 13, 2011
1314
1343
1303
1331
0
-6.16(-0.46%)
Oct 12, 2011
1326
1358
1318
1337
0
+20.15(+1.53%)
Oct 11, 2011
1296
1327
1292
1317
0
+5.68(+0.43%)
Oct 10, 2011
1286
1319
1278
1312
0
+50.33(+3.99%)
Oct 07, 2011
1283
1296
1244
1261
0
-17.30(-1.35%)
Oct 06, 2011
1265
1286
1253
1278
0
+31.69(+2.54%)
Oct 05, 2011
1216
1255
1200
1247
0
+33.64(+2.77%)
Oct 04, 2011
1147
1219
1128
1213
0
+49.25(+4.23%)
Oct 03, 2011
1212
1233
1159
1164
0
-58.03(-4.75%)
Sep 30, 2011
1238
1257
1214
1222
0
-37.71(-2.99%)
Sep 29, 2011
1271
1286
1228
1260
0
+17.60(+1.42%)
Sep 28, 2011
1275
1297
1238
1242
0
-37.66(-2.94%)
Sep 27, 2011
1287
1316
1266
1280
0
+24.99(+1.99%)
Sep 26, 2011
1235
1259
1206
1255
0
+30.57(+2.50%)
Sep 23, 2011
1197
1242
1192
1224
0
+17.80(+1.48%)
Sep 22, 2011
1217
1238
1184
1206
0
-52.98(-4.21%)
Sep 21, 2011
1308
1323
1257
1259
0
-52.31(-3.99%)
Sep 20, 2011
1335
1354
1306
1312
0
-19.93(-1.50%)
Sep 19, 2011
1321
1345
1301
1332
0
-17.03(-1.26%)
Sep 16, 2011
1354
1368
1331
1349
0
+0.82(+0.06%)
Sep 15, 2011
1341
1358
1322
1348
0
+22.10(+1.67%)
Sep 14, 2011
1310
1345
1281
1326
0
+24.49(+1.88%)
Sep 13, 2011
1282
1315
1271
1301
0
+24.84(+1.95%)
Sep 12, 2011
1255
1285
1241
1276
0
-0.53(-0.04%)
Sep 09, 2011
1296
1314
1263
1277
0
-44.82(-3.39%)
Sep 08, 2011
1334
1354
1310
1322
0
-26.01(-1.93%)
Sep 07, 2011
1321
1354
1313
1348
0
+50.50(+3.89%)
Sep 06, 2011
1261
1305
1252
1297
0
-15.91(-1.21%)
Sep 05, 2011
187.58
1316
1312
1313
0
-0.19(-0.01%)
Sep 02, 2011
1327
1344
1302
1313
0
-48.63(-3.57%)
Sep 01, 2011
1392
1409
1356
1362
0
-30.58(-2.20%)
Aug 31, 2011
1397
1422
1376
1392
0
+9.53(+0.69%)
Aug 30, 2011
1362
1395
1348
1383
0
+12.94(+0.94%)
Aug 29, 2011
1335
1376
1329
1370
0
+56.20(+4.28%)
Aug 26, 2011
1262
1323
1249
1314
0
+36.81(+2.88%)
Aug 25, 2011
1312
1323
1267
1277
0
-22.69(-1.75%)
Aug 24, 2011
1266
1306
1257
1300
0
+27.60(+2.17%)
Aug 23, 2011
1224
1275
1216
1272
0
+49.60(+4.06%)
Aug 22, 2011
1250
1257
1212
1223
0
+4.50(+0.37%)
Aug 19, 2011
1220
1265
1207
1218
0
-23.44(-1.89%)
Aug 18, 2011
1278
1285
1226
1241
0
-82.24(-6.21%)
Aug 17, 2011
1337
1355
1310
1324
0
-8.77(-0.66%)
Aug 16, 2011
1332
1356
1315
1332
0
-18.96(-1.40%)
Aug 15, 2011
1337
1361
1322
1351
0
+28.11(+2.12%)
Aug 12, 2011
1320
1343
1295
1323
0
+15.60(+1.19%)
Aug 11, 2011
1246
1328
1235
1308
0
+66.69(+5.37%)
Aug 10, 2011
1276
1305
1229
1241
0
-68.12(-5.20%)
Aug 09, 2011
1299
1317
1211
1309
0
+73.62(+5.96%)
Aug 08, 2011
1303
1332
1226
1236
0
-115.69(-8.56%)
Aug 05, 2011
1385
1405
1312
1351
0
-7.50(-0.55%)
Aug 04, 2011
1420
1432
1354
1359
0
-90.94(-6.27%)
Aug 03, 2011
1439
1464
1402
1450
0
+12.18(+0.85%)
Aug 02, 2011
1477
1498
1435
1437
0
-53.30(-3.58%)
Aug 01, 2011
1506
1529
1469
1491
0
-7.60(-0.51%)
Jul 29, 2011
1475
1519
1466
1498
0
+0.97(+0.06%)
Jul 28, 2011
1512
1543
1487
1497
0
-20.73(-1.37%)
Jul 27, 2011
1545
1561
1509
1518
0
-46.37(-2.96%)
Jul 26, 2011
1579
1592
1555
1564
0
-23.34(-1.47%)
Jul 25, 2011
1572
1604
1569
1588
0
-7.28(-0.46%)
Jul 22, 2011
1593
1607
1584
1595
0
-12.02(-0.75%)
Jul 21, 2011
1596
1621
1584
1607
0
+19.19(+1.21%)
Jul 20, 2011
1585
1603
1572
1588
0
+0.80(+0.05%)
Jul 19, 2011
1556
1595
1561
1587
0
+31.64(+2.03%)
Jul 18, 2011
1561
1576
1540
1556
0
-23.57(-1.49%)
Jul 15, 2011
1567
1590
1558
1579
0
+7.21(+0.46%)
Jul 14, 2011
1592
1611
1563
1572
0
-24.87(-1.56%)
Jul 13, 2011
1589
1621
1587
1597
0
+10.52(+0.66%)
Jul 12, 2011
1580
1610
1575
1586
0
-10.48(-0.66%)
Jul 11, 2011
1605
1622
1585
1597
0
-37.98(-2.32%)
Jul 08, 2011
1623
1643
1613
1635
0
-18.48(-1.12%)
Jul 07, 2011
1653
1670
1639
1653
0
+13.07(+0.80%)
Jul 06, 2011
1631
1650
1619
1640
0
+3.16(+0.19%)
Jul 05, 2011
1636
1650
1620
1637
0
-1.78(-0.11%)
Jul 04, 2011
319.42
1640
1631
1639
0
+0.12(+0.01%)
Jul 01, 2011
1608
1646
1604
1639
0
+27.06(+1.68%)
Jun 30, 2011
1591
1622
1584
1612
0
+24.04(+1.51%)
Jun 29, 2011
1583
1600
1565
1587
0
+12.72(+0.81%)
Jun 28, 2011
1547
1579
1547
1575
0
+27.44(+1.77%)
Jun 27, 2011
1533
1559
1527
1547
0
+7.44(+0.48%)
Jun 24, 2011
1555
1566
1529
1540
0
-13.51(-0.87%)
Jun 23, 2011
1519
1559
1508
1553
0
+3.12(+0.20%)
Jun 22, 2011
1545
1576
1541
1550
0
-8.17(-0.52%)
Jun 21, 2011
1532
1566
1528
1558
0
+34.42(+2.26%)
Jun 20, 2011
1520
1531
1513
1524
0
+13.52(+0.90%)
Jun 17, 2011
1519
1532
1501
1511
0
+3.37(+0.22%)
Jun 16, 2011
1502
1526
1489
1507
0
-0.14(-0.01%)
Jun 15, 2011
1521
1538
1499
1507
0
-30.90(-2.01%)
Jun 14, 2011
1520
1551
1515
1538
0
+33.17(+2.20%)
Jun 13, 2011
1510
1525
1493
1505
0
-3.20(-0.21%)
Jun 10, 2011
1528
1537
1499
1508
0
-29.72(-1.93%)
Jun 09, 2011
1530
1550
1521
1538
0
+11.22(+0.73%)
Jun 08, 2011
1537
1550
1519
1527
0
-17.98(-1.16%)
Jun 07, 2011
1552
1566
1539
1545
0
+1.25(+0.08%)
Jun 06, 2011
1555
1570
1535
1543
0
-17.86(-1.14%)
Jun 03, 2011
1562
1583
1548
1561
0
-31.92(-2.00%)
May 24, 2011
1595
1616
1583
1593
0
-7.40(-0.46%)
May 23, 2011
1595
1618
1587
1601
0
-36.60(-2.24%)
May 20, 2011
1651
1660
1625
1637
0
-16.95(-1.02%)
May 19, 2011
1654
1672
1639
1654
0
+5.38(+0.33%)
May 18, 2011
1620
1656
1618
1649
0
+23.95(+1.47%)
May 17, 2011
1634
1648
1610
1625
0
-19.12(-1.16%)
May 16, 2011
1641
1667
1632
1644
0
-9.29(-0.56%)
May 13, 2011
1676
1684
1644
1653
0
-22.78(-1.36%)
May 12, 2011
1659
1688
1647
1676
0
+3.31(+0.20%)
May 11, 2011
1690
1703
1660
1673
0
-28.73(-1.69%)
May 10, 2011
1689
1711
1680
1701
0
+15.27(+0.91%)
May 09, 2011
1665
1699
1663
1686
0
+12.44(+0.74%)
May 06, 2011
1673
1705
1659
1674
0
+16.77(+1.01%)
May 05, 2011
1650
1684
1636
1657
0
-8.89(-0.53%)
May 04, 2011
1689
1700
1652
1666
0
-25.18(-1.49%)
May 03, 2011
1700
1719
1678
1691
0
-22.03(-1.29%)
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.