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
China Automotive Sys
(NQ:
CAAS
)
3.780
-0.020 (-0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.650
5.670
5.280
5.350
121,746
-0.36(-6.30%)
Apr 27, 2012
5.700
5.780
5.660
5.710
55,564
+0.05(+0.88%)
Apr 26, 2012
5.570
5.728
5.500
5.660
73,016
+0.12(+2.17%)
Apr 25, 2012
5.790
5.790
5.480
5.540
71,466
-0.12(-2.12%)
Apr 24, 2012
5.830
5.880
5.503
5.660
147,845
-0.21(-3.58%)
Apr 23, 2012
5.900
5.980
5.800
5.870
79,065
-0.14(-2.33%)
Apr 20, 2012
6.220
6.220
5.990
6.010
31,044
-0.09(-1.48%)
Apr 19, 2012
6.170
6.255
5.980
6.100
29,409
-0.04(-0.65%)
Apr 18, 2012
6.140
6.300
5.951
6.140
82,044
-0.01(-0.16%)
Apr 17, 2012
5.950
6.210
5.800
6.150
33,602
+0.21(+3.54%)
Apr 16, 2012
6.260
6.470
5.940
5.940
47,375
-0.33(-5.26%)
Apr 13, 2012
6.560
6.690
6.170
6.270
36,701
-0.28(-4.27%)
Apr 12, 2012
6.080
6.590
6.080
6.550
92,306
+0.51(+8.44%)
Apr 11, 2012
6.160
6.320
5.880
6.040
100,472
-0.12(-1.95%)
Apr 10, 2012
6.550
6.580
6.070
6.160
93,046
-0.43(-6.53%)
Apr 09, 2012
6.720
6.810
6.521
6.590
62,280
-0.26(-3.80%)
Apr 05, 2012
6.750
6.980
6.741
6.850
48,258
+0.04(+0.59%)
Apr 04, 2012
7.080
7.080
6.591
6.810
88,116
-0.37(-5.15%)
Apr 03, 2012
7.000
7.290
6.980
7.180
113,975
+0.19(+2.72%)
Apr 02, 2012
6.920
7.000
6.850
6.990
69,102
+0.15(+2.19%)
Mar 30, 2012
6.910
7.100
6.690
6.840
57,901
+0.07(+1.03%)
Mar 29, 2012
6.470
6.820
6.360
6.770
143,744
+0.33(+5.12%)
Mar 28, 2012
6.640
6.700
6.370
6.440
105,219
-0.16(-2.42%)
Mar 27, 2012
6.930
6.970
6.560
6.600
163,593
-0.27(-3.93%)
Mar 26, 2012
7.310
7.569
6.690
6.870
224,629
-0.40(-5.50%)
Mar 23, 2012
7.570
7.570
6.890
7.270
116,491
-0.14(-1.89%)
Mar 22, 2012
7.100
7.585
7.051
7.410
302,221
+0.41(+5.86%)
Mar 21, 2012
6.560
7.170
6.510
7.000
259,846
+0.53(+8.19%)
Mar 20, 2012
6.600
6.600
6.290
6.470
58,166
-0.10(-1.52%)
Mar 19, 2012
6.540
6.680
6.440
6.570
68,472
+0.08(+1.23%)
Mar 16, 2012
6.580
6.580
6.260
6.490
40,686
+0.05(+0.78%)
Mar 15, 2012
6.750
6.750
6.250
6.440
87,928
-0.18(-2.72%)
Mar 14, 2012
6.480
6.720
6.440
6.620
144,883
+0.12(+1.85%)
Mar 13, 2012
6.310
6.500
6.260
6.500
80,748
+0.22(+3.50%)
Mar 12, 2012
6.220
6.359
6.220
6.280
67,906
-0.03(-0.48%)
Mar 09, 2012
6.230
6.460
6.090
6.310
188,685
+0.00(+0.00%)
Mar 08, 2012
5.890
6.390
5.808
6.310
224,580
+0.56(+9.74%)
Mar 07, 2012
5.600
5.750
5.550
5.750
81,183
+0.18(+3.23%)
Mar 06, 2012
5.830
5.890
5.310
5.570
122,805
-0.26(-4.46%)
Mar 05, 2012
6.000
6.000
5.750
5.830
77,890
-0.20(-3.32%)
Mar 02, 2012
6.200
6.260
6.000
6.030
52,624
+0.00(+0.00%)
Mar 01, 2012
6.530
6.540
5.620
6.030
220,163
-0.42(-6.51%)
Feb 29, 2012
6.460
6.552
6.360
6.450
117,336
-0.01(-0.15%)
Feb 28, 2012
6.350
6.652
6.220
6.460
186,394
+0.25(+4.03%)
Feb 27, 2012
5.330
6.488
5.220
6.210
401,573
+0.88(+16.51%)
Feb 24, 2012
5.280
5.360
5.250
5.330
21,844
+0.07(+1.33%)
Feb 23, 2012
5.350
5.380
5.250
5.260
36,572
+0.02(+0.38%)
Feb 22, 2012
5.070
5.300
5.070
5.240
29,027
+0.16(+3.15%)
Feb 21, 2012
5.020
5.200
5.010
5.080
106,589
+0.06(+1.20%)
Feb 17, 2012
5.070
5.080
5.000
5.020
22,428
-0.02(-0.40%)
Feb 16, 2012
5.090
5.179
5.000
5.040
25,452
-0.00(-0.10%)
Feb 15, 2012
5.030
5.130
4.920
5.045
50,700
+0.06(+1.30%)
Feb 14, 2012
5.140
5.180
4.920
4.980
36,811
-0.20(-3.86%)
Feb 13, 2012
5.270
5.300
5.100
5.180
33,431
-0.02(-0.38%)
Feb 10, 2012
5.080
5.240
5.080
5.200
23,835
+0.08(+1.56%)
Feb 09, 2012
5.320
5.369
5.110
5.120
81,402
-0.18(-3.40%)
Feb 08, 2012
5.210
5.338
5.172
5.300
50,037
+0.13(+2.51%)
Feb 07, 2012
5.100
5.229
5.079
5.170
30,961
+0.08(+1.57%)
Feb 06, 2012
5.150
5.150
5.050
5.090
34,791
-0.06(-1.17%)
Feb 03, 2012
5.080
5.290
5.036
5.150
40,173
+0.12(+2.39%)
Feb 02, 2012
5.010
5.100
5.010
5.030
31,193
+0.03(+0.60%)
Feb 01, 2012
5.010
5.110
4.980
5.000
42,954
+0.03(+0.60%)
Jan 31, 2012
5.040
5.120
4.970
4.970
103,345
-0.03(-0.60%)
Jan 30, 2012
5.000
5.080
5.000
5.000
67,017
-0.11(-2.15%)
Jan 27, 2012
5.180
5.190
5.000
5.110
63,351
-0.07(-1.35%)
Jan 26, 2012
5.250
5.290
5.150
5.180
41,718
-0.09(-1.71%)
Jan 25, 2012
5.280
5.320
5.240
5.270
50,620
+0.02(+0.32%)
Jan 24, 2012
5.390
5.390
5.141
5.253
83,166
-0.12(-2.18%)
Jan 23, 2012
5.310
5.470
5.000
5.370
80,723
+0.18(+3.47%)
Jan 20, 2012
5.150
5.230
5.000
5.190
63,584
+0.09(+1.76%)
Jan 19, 2012
5.400
5.410
5.080
5.100
101,233
-0.25(-4.67%)
Jan 18, 2012
5.100
5.350
5.030
5.350
81,753
+0.33(+6.57%)
Jan 17, 2012
5.020
5.136
4.960
5.020
38,991
+0.00(+0.00%)
Jan 13, 2012
5.180
5.180
4.910
5.020
52,041
-0.13(-2.52%)
Jan 12, 2012
5.090
5.193
5.014
5.150
34,414
+0.04(+0.78%)
Jan 11, 2012
5.000
5.160
4.900
5.110
53,624
+0.12(+2.40%)
Jan 10, 2012
5.150
5.450
4.910
4.990
277,637
-0.10(-1.96%)
Jan 09, 2012
4.750
5.200
4.550
5.090
246,547
+0.61(+13.62%)
Jan 06, 2012
3.980
4.570
3.921
4.480
217,007
+0.50(+12.56%)
Jan 05, 2012
3.650
3.980
3.650
3.980
123,935
+0.32(+8.74%)
Jan 04, 2012
3.470
3.690
3.470
3.660
67,548
+0.36(+10.91%)
Dec 30, 2011
3.380
3.396
3.280
3.300
108,171
-0.12(-3.51%)
Dec 29, 2011
3.390
3.450
3.380
3.420
58,112
+0.00(+0.00%)
Dec 28, 2011
3.440
3.440
3.380
3.420
30,339
-0.03(-0.87%)
Dec 27, 2011
3.560
3.600
3.450
3.450
68,697
-0.13(-3.63%)
Dec 23, 2011
3.570
3.630
3.500
3.580
35,293
+0.20(+5.92%)
Dec 21, 2011
3.350
3.394
3.230
3.380
31,518
+0.03(+0.90%)
Dec 20, 2011
3.370
3.440
3.340
3.350
45,148
+0.03(+0.90%)
Dec 19, 2011
3.540
3.540
3.260
3.320
101,850
-0.20(-5.68%)
Dec 16, 2011
3.800
3.800
3.360
3.520
76,637
-0.30(-7.85%)
Dec 15, 2011
3.830
3.981
3.710
3.820
28,350
+0.00(+0.00%)
Dec 14, 2011
4.000
4.030
3.820
3.820
58,419
-0.18(-4.50%)
Dec 13, 2011
4.200
4.230
4.000
4.000
25,795
-0.15(-3.61%)
Dec 12, 2011
4.250
4.288
4.061
4.150
29,503
-0.06(-1.43%)
Dec 09, 2011
4.100
4.300
4.100
4.210
49,764
+0.13(+3.19%)
Dec 08, 2011
4.190
4.590
4.080
4.080
123,862
-0.19(-4.45%)
Dec 07, 2011
3.950
4.320
3.881
4.270
233,521
+0.36(+9.21%)
Dec 06, 2011
3.830
3.920
3.820
3.910
43,716
+0.02(+0.51%)
Dec 05, 2011
3.900
3.920
3.830
3.890
30,737
+0.00(+0.00%)
Dec 02, 2011
3.910
3.925
3.760
3.890
63,127
-0.01(-0.26%)
Dec 01, 2011
3.830
3.920
3.620
3.900
23,232
+0.06(+1.56%)
Nov 30, 2011
3.850
3.850
3.800
3.840
25,110
+0.08(+2.13%)
Nov 29, 2011
3.790
3.870
3.720
3.760
31,082
-0.12(-3.09%)
Nov 28, 2011
3.840
4.030
3.811
3.880
19,740
+0.10(+2.65%)
Nov 25, 2011
3.940
3.950
3.750
3.780
24,427
-0.07(-1.82%)
Nov 23, 2011
4.000
4.000
3.700
3.850
64,831
-0.16(-3.99%)
Nov 22, 2011
4.040
4.040
3.920
4.010
27,737
-0.04(-0.99%)
Nov 21, 2011
4.280
4.280
3.920
4.050
73,006
-0.28(-6.47%)
Nov 18, 2011
4.500
4.520
4.330
4.330
61,127
-0.19(-4.20%)
Nov 17, 2011
4.670
4.770
4.500
4.520
65,619
-0.09(-1.95%)
Nov 16, 2011
4.550
4.660
4.510
4.610
24,335
+0.02(+0.44%)
Nov 15, 2011
4.540
4.770
4.500
4.590
44,900
-0.03(-0.65%)
Nov 14, 2011
4.660
4.730
4.560
4.620
46,766
-0.09(-1.91%)
Nov 11, 2011
4.860
4.860
4.670
4.710
49,337
-0.09(-1.87%)
Nov 10, 2011
4.860
4.880
4.730
4.800
30,229
-0.01(-0.21%)
Nov 09, 2011
4.700
4.880
4.700
4.810
82,708
-0.09(-1.84%)
Nov 08, 2011
4.800
5.080
4.750
4.900
234,590
-0.38(-7.20%)
Nov 07, 2011
5.250
5.450
5.250
5.280
58,384
+0.04(+0.76%)
Nov 04, 2011
5.150
5.320
5.121
5.240
25,889
+0.05(+0.96%)
Nov 03, 2011
5.180
5.280
5.140
5.190
9,868
+0.05(+0.97%)
Nov 02, 2011
5.060
5.253
5.060
5.140
26,618
+0.14(+2.80%)
Nov 01, 2011
5.110
5.130
5.000
5.000
77,820
-0.25(-4.76%)
Oct 31, 2011
5.210
5.360
5.150
5.250
33,816
-0.16(-2.96%)
Oct 28, 2011
5.410
5.500
5.270
5.410
39,304
-0.10(-1.81%)
Oct 27, 2011
5.380
5.650
5.380
5.510
64,206
+0.16(+2.99%)
Oct 26, 2011
5.500
5.615
5.280
5.350
32,063
-0.09(-1.65%)
Oct 25, 2011
5.060
5.500
5.060
5.440
91,688
+0.29(+5.63%)
Oct 24, 2011
5.120
5.180
5.030
5.150
92,574
+0.12(+2.39%)
Oct 21, 2011
4.990
5.050
4.950
5.030
12,259
+0.09(+1.82%)
Oct 20, 2011
4.990
5.020
4.900
4.940
8,781
-0.04(-0.80%)
Oct 19, 2011
5.090
5.100
4.950
4.980
14,544
-0.11(-2.16%)
Oct 18, 2011
4.930
5.100
4.860
5.090
50,280
+0.22(+4.52%)
Oct 17, 2011
5.030
5.100
4.860
4.870
27,222
-0.17(-3.37%)
Oct 14, 2011
4.990
5.090
4.990
5.040
59,185
+0.12(+2.44%)
Oct 13, 2011
4.860
4.990
4.860
4.920
44,858
+0.06(+1.23%)
Oct 12, 2011
4.850
4.990
4.750
4.860
33,847
+0.02(+0.41%)
Oct 11, 2011
4.930
4.936
4.720
4.840
28,014
-0.06(-1.22%)
Oct 10, 2011
5.000
5.000
4.840
4.900
31,386
+0.06(+1.24%)
Oct 07, 2011
4.970
5.090
4.820
4.840
38,023
-0.15(-3.01%)
Oct 06, 2011
4.740
4.990
4.740
4.990
48,115
+0.23(+4.83%)
Oct 05, 2011
4.760
4.870
4.640
4.760
53,336
-0.02(-0.42%)
Oct 04, 2011
4.500
5.100
4.440
4.780
237,424
+0.23(+5.05%)
Oct 03, 2011
4.680
4.790
4.550
4.550
56,601
-0.17(-3.60%)
Sep 30, 2011
4.740
4.840
4.620
4.720
57,106
-0.14(-2.88%)
Sep 29, 2011
5.110
5.200
4.652
4.860
88,467
-0.19(-3.76%)
Sep 28, 2011
5.240
5.460
5.000
5.050
43,128
-0.15(-2.88%)
Sep 27, 2011
5.300
5.460
5.200
5.200
94,334
+0.05(+0.97%)
Sep 26, 2011
5.210
5.250
4.930
5.150
51,660
-0.06(-1.15%)
Sep 23, 2011
5.010
5.380
4.850
5.210
143,123
+0.19(+3.78%)
Sep 22, 2011
5.090
5.280
4.810
5.020
117,115
-0.25(-4.74%)
Sep 21, 2011
5.600
5.600
5.160
5.270
74,179
-0.12(-2.23%)
Sep 20, 2011
5.520
5.550
5.380
5.390
137,892
+0.08(+1.51%)
Sep 19, 2011
5.060
5.400
4.880
5.310
171,070
+0.15(+2.91%)
Sep 16, 2011
5.250
5.590
5.070
5.160
215,580
-0.04(-0.77%)
Sep 15, 2011
5.000
5.300
4.770
5.200
115,743
+0.24(+4.84%)
Sep 14, 2011
5.000
5.120
4.800
4.960
146,407
+0.01(+0.20%)
Sep 13, 2011
4.980
5.140
4.910
4.950
122,340
+0.02(+0.41%)
Sep 12, 2011
4.720
5.150
4.600
4.930
305,822
+0.15(+3.14%)
Sep 09, 2011
4.990
5.140
4.650
4.780
238,821
-0.11(-2.25%)
Sep 08, 2011
4.880
4.970
4.700
4.890
95,564
+0.05(+1.03%)
Sep 07, 2011
4.790
5.020
4.570
4.840
167,317
+0.09(+1.89%)
Sep 06, 2011
4.660
4.801
4.450
4.750
101,628
-0.04(-0.84%)
Sep 02, 2011
4.980
4.983
4.740
4.790
102,654
-0.22(-4.39%)
Sep 01, 2011
5.080
5.080
4.940
5.010
103,072
+0.00(+0.00%)
Aug 31, 2011
5.150
5.220
4.875
5.010
164,087
+0.21(+4.37%)
Aug 30, 2011
4.380
5.180
4.360
4.800
251,057
+0.40(+9.09%)
Aug 29, 2011
4.390
4.510
4.360
4.400
110,354
+0.04(+0.92%)
Aug 26, 2011
4.320
4.500
4.280
4.360
66,017
+0.03(+0.58%)
Aug 25, 2011
4.520
4.580
4.200
4.335
70,993
-0.15(-3.24%)
Aug 24, 2011
4.350
4.550
4.200
4.480
158,304
+0.02(+0.45%)
Aug 23, 2011
4.580
4.630
4.280
4.460
113,296
-0.12(-2.62%)
Aug 22, 2011
4.860
4.880
4.440
4.580
126,615
-0.17(-3.58%)
Aug 19, 2011
4.750
4.990
4.030
4.750
325,373
-0.10(-2.06%)
Aug 18, 2011
5.150
5.298
4.780
4.850
102,607
-0.39(-7.44%)
Aug 17, 2011
5.430
5.430
5.130
5.240
52,032
-0.08(-1.50%)
Aug 16, 2011
5.350
5.390
5.220
5.320
93,043
+0.01(+0.19%)
Aug 15, 2011
5.030
5.390
5.022
5.310
138,078
+0.14(+2.71%)
Aug 12, 2011
5.310
5.480
5.033
5.170
80,818
-0.09(-1.71%)
Aug 11, 2011
5.210
5.430
5.100
5.260
129,306
+0.12(+2.33%)
Aug 10, 2011
4.860
5.640
4.860
5.140
175,377
-0.35(-6.38%)
Aug 09, 2011
5.260
5.500
5.110
5.490
375,663
-0.07(-1.26%)
Aug 08, 2011
6.010
6.010
5.354
5.560
325,818
-0.61(-9.89%)
Aug 05, 2011
6.160
6.320
5.540
6.170
270,248
+0.13(+2.15%)
Aug 04, 2011
6.640
6.640
6.020
6.040
241,991
-0.62(-9.24%)
Aug 03, 2011
6.910
7.128
6.340
6.655
220,557
-0.14(-2.13%)
Aug 02, 2011
7.290
7.400
6.750
6.800
298,817
-0.53(-7.23%)
Aug 01, 2011
7.600
7.830
7.300
7.330
116,120
-0.20(-2.66%)
Jul 29, 2011
7.910
7.930
7.410
7.530
137,177
+0.28(+3.86%)
Jul 28, 2011
7.620
7.640
7.110
7.250
133,768
-0.33(-4.35%)
Jul 27, 2011
7.610
7.650
7.460
7.580
90,701
-0.11(-1.43%)
Jul 26, 2011
7.940
8.018
7.650
7.690
94,622
-0.09(-1.16%)
Jul 25, 2011
8.270
8.270
7.640
7.780
253,248
-0.50(-6.04%)
Jul 22, 2011
8.580
8.870
8.230
8.280
441,321
+0.07(+0.85%)
Jul 21, 2011
8.210
8.340
8.150
8.210
77,208
-0.01(-0.12%)
Jul 20, 2011
8.350
8.360
8.041
8.220
126,110
-0.13(-1.56%)
Jul 19, 2011
8.330
8.490
8.150
8.350
97,374
+0.07(+0.85%)
Jul 18, 2011
8.000
8.460
7.989
8.280
187,409
+0.27(+3.37%)
Jul 15, 2011
8.250
8.500
7.990
8.010
189,295
-0.21(-2.55%)
Jul 14, 2011
8.100
8.400
8.000
8.220
195,552
+0.29(+3.66%)
Jul 13, 2011
8.160
8.240
7.830
7.930
231,210
-0.03(-0.38%)
Jul 12, 2011
8.050
8.068
7.880
7.960
116,222
-0.19(-2.33%)
Jul 11, 2011
8.290
8.290
7.970
8.150
96,535
-0.13(-1.57%)
Jul 08, 2011
8.500
8.540
7.950
8.280
209,915
-0.28(-3.27%)
Jul 07, 2011
8.810
8.860
8.530
8.560
197,751
-0.23(-2.62%)
Jul 06, 2011
9.290
9.290
8.661
8.790
406,764
+0.23(+2.75%)
Jul 05, 2011
8.980
8.980
8.530
8.555
129,234
-0.34(-3.77%)
Jul 01, 2011
8.640
8.990
8.640
8.890
236,574
+0.26(+3.01%)
Jun 30, 2011
8.040
8.750
7.893
8.630
268,220
+0.42(+5.12%)
Jun 29, 2011
10.15
10.18
8.030
8.210
777,765
-1.06(-11.43%)
Jun 28, 2011
9.170
9.320
8.990
9.270
274,833
+0.07(+0.76%)
Jun 27, 2011
9.300
9.570
8.700
9.200
586,235
+0.52(+5.99%)
Jun 24, 2011
7.450
8.800
7.450
8.680
534,720
+1.17(+15.58%)
Jun 23, 2011
7.370
7.559
7.224
7.510
84,310
+0.00(+0.00%)
Jun 22, 2011
7.350
7.670
7.350
7.510
137,938
+0.12(+1.62%)
Jun 21, 2011
7.120
7.680
7.114
7.390
140,600
+0.32(+4.53%)
Jun 20, 2011
7.010
7.120
6.980
7.070
97,697
+0.05(+0.71%)
Jun 17, 2011
7.100
7.160
6.923
7.020
95,232
-0.03(-0.43%)
Jun 16, 2011
7.200
7.260
6.980
7.050
101,048
-0.15(-2.08%)
Jun 15, 2011
7.500
7.500
7.150
7.200
98,930
-0.14(-1.91%)
Jun 14, 2011
7.190
7.468
6.990
7.340
93,744
+0.36(+5.16%)
Jun 13, 2011
6.800
7.100
6.650
6.980
156,705
+0.20(+2.95%)
Jun 10, 2011
6.870
7.010
6.780
6.780
219,530
-0.37(-5.17%)
Jun 09, 2011
7.280
7.330
7.110
7.150
107,140
-0.13(-1.79%)
Jun 08, 2011
7.070
7.450
7.000
7.280
227,653
+0.21(+2.97%)
Jun 07, 2011
7.400
7.400
6.980
7.070
149,180
+0.06(+0.86%)
Jun 06, 2011
7.080
7.100
6.910
7.010
187,873
-0.07(-0.99%)
Jun 03, 2011
6.920
7.240
6.870
7.080
219,934
-0.82(-10.38%)
May 24, 2011
8.030
8.030
7.720
7.900
112,369
+0.14(+1.80%)
May 23, 2011
8.100
8.151
7.750
7.760
191,473
-0.28(-3.48%)
May 20, 2011
8.300
8.360
7.750
8.040
313,758
-0.20(-2.43%)
May 19, 2011
7.780
8.350
7.780
8.240
231,786
+0.42(+5.37%)
May 18, 2011
7.930
7.970
7.790
7.820
99,775
-0.10(-1.26%)
May 17, 2011
8.080
8.170
7.700
7.920
161,315
-0.25(-3.06%)
May 16, 2011
8.360
8.510
8.070
8.170
136,970
-0.28(-3.31%)
May 13, 2011
8.820
8.820
8.350
8.450
128,283
-0.19(-2.20%)
May 12, 2011
8.690
8.950
8.600
8.640
130,051
-0.12(-1.37%)
May 11, 2011
8.780
8.810
8.700
8.760
117,700
-0.05(-0.57%)
May 10, 2011
9.150
9.240
8.700
8.810
142,327
-0.26(-2.87%)
May 09, 2011
8.700
9.240
8.560
9.070
196,921
+0.33(+3.78%)
May 06, 2011
8.800
8.959
8.680
8.740
78,140
+0.12(+1.39%)
May 05, 2011
8.750
9.030
8.590
8.620
157,315
-0.15(-1.71%)
May 04, 2011
9.180
9.191
8.660
8.770
225,814
-0.37(-4.05%)
May 03, 2011
9.410
9.500
9.000
9.140
180,768
-0.28(-2.97%)
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.