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
Gladstone Comml
(NQ:
GOOD
)
14.27
-0.15 (-1.04%)
Streaming Delayed Price
Updated: 11:30 AM EDT, May 23, 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
6.201
6.252
6.167
6.214
79,363
-0.01(-0.16%)
Apr 28, 2011
6.190
6.225
6.167
6.225
57,126
+0.03(+0.50%)
Apr 27, 2011
6.231
6.269
6.190
6.194
39,172
-0.05(-0.87%)
Apr 26, 2011
6.269
6.320
6.184
6.248
59,545
+0.01(+0.16%)
Apr 25, 2011
6.197
6.269
6.156
6.238
56,349
+0.02(+0.27%)
Apr 21, 2011
6.235
6.252
6.180
6.221
42,486
+0.01(+0.11%)
Apr 20, 2011
6.201
6.214
6.133
6.214
69,707
+0.05(+0.77%)
Apr 19, 2011
6.201
6.214
6.109
6.167
60,960
-0.00(-0.03%)
Apr 18, 2011
6.155
6.192
6.121
6.168
66,163
-0.03(-0.49%)
Apr 15, 2011
6.080
6.219
6.080
6.199
95,971
+0.11(+1.83%)
Apr 14, 2011
6.023
6.097
5.996
6.087
130,168
+0.03(+0.56%)
Apr 13, 2011
6.101
6.138
6.019
6.053
41,095
-0.02(-0.33%)
Apr 12, 2011
6.067
6.134
6.067
6.074
54,391
-0.00(-0.06%)
Apr 11, 2011
6.111
6.155
6.050
6.077
74,045
-0.01(-0.22%)
Apr 08, 2011
6.158
6.162
6.074
6.090
58,150
-0.03(-0.44%)
Apr 07, 2011
6.178
6.222
6.060
6.118
83,697
-0.12(-1.90%)
Apr 06, 2011
6.178
6.256
6.131
6.236
64,345
+0.07(+1.10%)
Apr 05, 2011
6.124
6.182
6.102
6.168
55,142
+0.04(+0.66%)
Apr 04, 2011
6.148
6.165
6.097
6.128
73,681
-0.03(-0.49%)
Apr 01, 2011
6.175
6.256
6.118
6.158
101,424
-0.01(-0.22%)
Mar 31, 2011
6.158
6.192
6.090
6.172
148,391
+0.01(+0.22%)
Mar 30, 2011
6.172
6.197
6.118
6.158
55,689
+0.02(+0.28%)
Mar 29, 2011
5.989
6.161
5.928
6.141
155,301
+0.01(+0.22%)
Mar 28, 2011
6.199
6.233
6.124
6.128
78,827
-0.03(-0.55%)
Mar 25, 2011
6.283
6.290
6.158
6.162
55,739
-0.12(-1.89%)
Mar 24, 2011
6.182
6.294
6.182
6.280
38,615
+0.10(+1.70%)
Mar 23, 2011
6.199
6.250
6.141
6.175
75,419
-0.06(-0.98%)
Mar 22, 2011
6.253
6.253
6.175
6.236
52,148
-0.02(-0.27%)
Mar 21, 2011
6.151
6.253
6.040
6.253
79,669
+0.24(+4.05%)
Mar 18, 2011
5.938
6.080
5.911
6.009
156,392
+0.09(+1.49%)
Mar 17, 2011
6.060
6.090
5.894
5.921
102,898
-0.10(-1.60%)
Mar 16, 2011
6.048
6.065
5.971
6.018
82,416
+0.01(+0.14%)
Mar 15, 2011
6.001
6.064
5.957
6.009
124,735
-0.08(-1.35%)
Mar 14, 2011
6.149
6.213
5.944
6.092
146,080
-0.08(-1.31%)
Mar 11, 2011
6.159
6.219
6.149
6.172
46,726
+0.02(+0.33%)
Mar 10, 2011
6.189
6.241
6.149
6.152
78,678
-0.11(-1.77%)
Mar 09, 2011
6.243
6.293
6.189
6.263
94,119
-0.02(-0.32%)
Mar 08, 2011
6.122
6.283
6.122
6.283
54,869
+0.17(+2.75%)
Mar 07, 2011
6.256
6.256
6.115
6.115
107,339
-0.09(-1.46%)
Mar 04, 2011
6.229
6.256
6.182
6.206
46,604
-0.06(-0.97%)
Mar 03, 2011
6.276
6.276
6.196
6.266
109,577
+0.07(+1.08%)
Mar 02, 2011
6.149
6.240
6.145
6.199
38,711
+0.03(+0.49%)
Mar 01, 2011
6.216
6.283
6.132
6.169
99,011
+0.00(+0.00%)
Feb 28, 2011
6.293
6.293
6.169
6.169
339,053
-0.09(-1.45%)
Feb 25, 2011
6.243
6.260
6.199
6.260
136,907
+0.04(+0.70%)
Feb 24, 2011
6.203
6.253
6.145
6.216
97,705
+0.03(+0.49%)
Feb 23, 2011
6.209
6.263
6.170
6.186
90,330
+0.00(+0.00%)
Feb 22, 2011
6.172
6.263
6.170
6.186
88,095
-0.05(-0.86%)
Feb 18, 2011
6.256
6.266
6.223
6.240
62,529
+0.02(+0.27%)
Feb 17, 2011
6.156
6.266
6.145
6.223
81,500
+0.04(+0.60%)
Feb 16, 2011
6.213
6.272
6.162
6.186
90,907
-0.02(-0.35%)
Feb 15, 2011
6.194
6.248
6.166
6.208
58,799
+0.02(+0.27%)
Feb 14, 2011
6.201
6.251
6.191
6.191
129,036
+0.01(+0.11%)
Feb 11, 2011
6.148
6.204
6.148
6.184
72,040
+0.03(+0.49%)
Feb 10, 2011
6.094
6.171
6.094
6.154
74,566
+0.00(+0.00%)
Feb 09, 2011
6.097
6.208
6.067
6.154
239,571
+0.01(+0.11%)
Feb 08, 2011
6.148
6.194
6.094
6.148
56,292
-0.02(-0.38%)
Feb 07, 2011
6.124
6.194
6.108
6.171
114,109
+0.07(+1.15%)
Feb 04, 2011
6.158
6.158
6.091
6.101
67,195
-0.06(-0.92%)
Feb 03, 2011
6.138
6.194
6.124
6.158
49,580
+0.03(+0.54%)
Feb 02, 2011
6.097
6.224
6.097
6.124
92,364
-0.07(-1.18%)
Feb 01, 2011
6.171
6.224
6.158
6.198
121,444
+0.06(+0.98%)
Jan 31, 2011
6.081
6.174
6.047
6.138
123,925
+0.11(+1.77%)
Jan 28, 2011
6.061
6.281
6.014
6.031
673,344
-0.39(-6.13%)
Jan 27, 2011
6.378
6.495
6.309
6.425
62,287
+0.07(+1.05%)
Jan 26, 2011
6.368
6.478
6.318
6.358
90,525
+0.02(+0.32%)
Jan 25, 2011
6.374
6.374
6.241
6.338
68,750
-0.03(-0.42%)
Jan 24, 2011
6.341
6.438
6.341
6.364
91,723
+0.13(+2.14%)
Jan 21, 2011
6.258
6.391
6.228
6.231
75,300
+0.02(+0.27%)
Jan 20, 2011
6.341
6.341
6.214
6.214
43,728
-0.14(-2.26%)
Jan 19, 2011
6.404
6.505
6.354
6.358
87,307
-0.10(-1.58%)
Jan 18, 2011
6.476
6.479
6.436
6.460
47,533
+0.00(+0.00%)
Jan 14, 2011
6.363
6.470
6.360
6.460
97,249
+0.14(+2.15%)
Jan 13, 2011
6.410
6.410
6.280
6.324
56,987
-0.05(-0.78%)
Jan 12, 2011
6.300
6.410
6.234
6.373
122,738
+0.07(+1.16%)
Jan 11, 2011
6.274
6.300
6.145
6.300
66,899
+0.03(+0.42%)
Jan 10, 2011
6.287
6.389
6.237
6.274
149,297
+0.02(+0.37%)
Jan 07, 2011
6.204
6.264
6.191
6.251
76,737
+0.05(+0.75%)
Jan 06, 2011
6.271
6.271
6.078
6.204
112,632
-0.09(-1.47%)
Jan 05, 2011
6.297
6.357
6.274
6.297
46,049
+0.02(+0.37%)
Jan 04, 2011
6.300
6.350
6.274
6.274
114,158
-0.02(-0.26%)
Jan 03, 2011
6.247
6.370
6.227
6.290
82,421
+0.05(+0.74%)
Dec 31, 2010
6.211
6.244
6.181
6.244
65,820
+0.04(+0.70%)
Dec 30, 2010
6.168
6.241
6.168
6.201
43,057
+0.00(+0.00%)
Dec 29, 2010
6.191
6.214
6.174
6.201
29,885
+0.00(+0.05%)
Dec 28, 2010
6.214
6.231
6.151
6.198
68,832
-0.02(-0.37%)
Dec 27, 2010
6.234
6.254
6.185
6.221
45,156
+0.00(+0.00%)
Dec 23, 2010
6.201
6.237
6.141
6.221
31,354
+0.02(+0.27%)
Dec 22, 2010
6.247
6.247
6.168
6.204
69,990
-0.01(-0.11%)
Dec 21, 2010
6.214
6.254
6.168
6.211
85,193
+0.03(+0.51%)
Dec 20, 2010
6.130
6.209
6.095
6.179
65,099
+0.03(+0.43%)
Dec 17, 2010
6.209
6.209
6.094
6.153
166,228
-0.06(-0.90%)
Dec 16, 2010
6.163
6.212
6.153
6.209
81,377
+0.04(+0.69%)
Dec 15, 2010
6.127
6.173
6.097
6.166
61,598
+0.04(+0.65%)
Dec 14, 2010
6.169
6.198
6.110
6.127
53,608
-0.00(-0.05%)
Dec 13, 2010
6.150
6.176
6.113
6.130
68,098
-0.01(-0.16%)
Dec 10, 2010
6.245
6.249
6.100
6.140
160,973
-0.10(-1.53%)
Dec 09, 2010
6.189
6.235
6.146
6.235
76,101
+0.08(+1.28%)
Dec 08, 2010
6.163
6.219
6.109
6.156
38,140
-0.03(-0.43%)
Dec 07, 2010
6.196
6.216
6.094
6.183
138,677
+0.01(+0.21%)
Dec 06, 2010
6.097
6.179
6.094
6.169
65,162
+0.04(+0.64%)
Dec 03, 2010
6.113
6.130
6.002
6.130
54,206
+0.01(+0.11%)
Dec 02, 2010
6.097
6.153
6.028
6.123
54,579
+0.00(+0.00%)
Dec 01, 2010
6.176
6.176
6.077
6.123
82,707
+0.03(+0.49%)
Nov 30, 2010
6.133
6.160
6.011
6.094
264,643
-0.07(-1.18%)
Nov 29, 2010
6.150
6.176
6.127
6.166
41,892
+0.01(+0.11%)
Nov 26, 2010
6.173
6.193
6.127
6.160
41,476
-0.02(-0.32%)
Nov 24, 2010
6.087
6.179
6.179
6.179
82,060
+0.11(+1.85%)
Nov 23, 2010
6.094
6.110
5.978
6.067
59,081
-0.04(-0.70%)
Nov 22, 2010
6.034
6.117
5.946
6.110
53,893
+0.05(+0.82%)
Nov 19, 2010
6.097
6.097
5.957
6.061
69,989
-0.01(-0.22%)
Nov 18, 2010
6.074
6.156
5.929
6.074
55,535
+0.08(+1.37%)
Nov 17, 2010
6.044
6.087
5.962
5.992
45,851
-0.03(-0.52%)
Nov 16, 2010
6.095
6.190
5.948
6.023
126,301
-0.07(-1.18%)
Nov 15, 2010
6.098
6.134
6.065
6.095
48,707
+0.04(+0.65%)
Nov 12, 2010
6.046
6.131
6.046
6.056
47,824
-0.01(-0.16%)
Nov 11, 2010
6.121
6.222
6.059
6.065
97,388
-0.14(-2.32%)
Nov 10, 2010
6.079
6.216
6.039
6.209
102,914
+0.16(+2.65%)
Nov 09, 2010
6.186
6.190
6.023
6.049
79,922
-0.09(-1.54%)
Nov 08, 2010
6.255
6.304
6.137
6.144
83,437
-0.06(-0.90%)
Nov 05, 2010
6.193
6.268
6.137
6.200
106,860
-0.03(-0.47%)
Nov 04, 2010
6.131
6.239
6.062
6.229
158,808
+0.09(+1.55%)
Nov 03, 2010
6.115
6.173
6.085
6.134
70,798
+0.00(+0.00%)
Nov 02, 2010
6.151
6.151
5.912
6.134
228,121
+0.02(+0.27%)
Nov 01, 2010
6.226
6.268
6.052
6.118
125,063
+0.01(+0.11%)
Oct 29, 2010
6.281
6.353
6.085
6.111
93,610
-0.12(-1.89%)
Oct 28, 2010
6.216
6.301
6.151
6.229
77,532
+0.06(+0.90%)
Oct 27, 2010
6.170
6.200
6.134
6.173
30,844
+0.06(+0.91%)
Oct 25, 2010
6.186
6.213
6.088
6.118
76,013
-0.03(-0.48%)
Oct 22, 2010
6.196
6.196
5.993
6.147
64,700
+0.09(+1.51%)
Oct 21, 2010
6.272
6.337
5.953
6.056
72,073
-0.17(-2.73%)
Oct 20, 2010
6.173
6.314
6.095
6.226
91,067
+0.09(+1.55%)
Oct 19, 2010
6.314
6.314
6.026
6.131
102,407
-0.18(-2.83%)
Oct 18, 2010
6.134
6.338
6.046
6.309
122,286
+0.20(+3.30%)
Oct 15, 2010
6.085
6.150
5.990
6.108
86,338
+0.13(+2.18%)
Oct 14, 2010
6.059
6.082
5.908
5.978
102,028
-0.11(-1.76%)
Oct 13, 2010
6.013
6.137
5.984
6.085
86,735
+0.10(+1.68%)
Oct 12, 2010
5.919
6.075
5.883
5.984
91,749
+0.04(+0.63%)
Oct 11, 2010
5.997
6.074
5.913
5.946
101,594
-0.02(-0.31%)
Oct 08, 2010
5.835
5.997
5.828
5.965
118,881
+0.20(+3.56%)
Oct 07, 2010
5.844
5.867
5.646
5.760
92,174
-0.07(-1.12%)
Oct 06, 2010
5.731
5.851
5.662
5.825
112,829
+0.07(+1.13%)
Oct 05, 2010
5.649
5.773
5.604
5.760
103,071
+0.18(+3.26%)
Oct 04, 2010
5.542
5.646
5.532
5.578
88,420
+0.00(+0.06%)
Oct 01, 2010
5.591
5.591
5.526
5.575
37,409
-0.00(-0.06%)
Sep 30, 2010
5.575
5.607
5.565
5.578
112,651
+0.02(+0.35%)
Sep 29, 2010
5.523
5.575
5.477
5.558
94,124
+0.01(+0.12%)
Sep 28, 2010
5.516
5.584
5.493
5.552
115,023
+0.06(+1.12%)
Sep 27, 2010
5.558
5.565
5.445
5.490
52,669
-0.06(-1.11%)
Sep 24, 2010
5.448
5.568
5.448
5.552
65,895
+0.16(+2.95%)
Sep 23, 2010
5.500
5.511
5.363
5.393
89,187
-0.12(-2.18%)
Sep 22, 2010
5.500
5.581
5.498
5.513
59,548
+0.01(+0.24%)
Sep 21, 2010
5.526
5.591
5.497
5.500
81,834
-0.03(-0.53%)
Sep 20, 2010
5.493
5.558
5.464
5.529
117,121
+0.06(+1.16%)
Sep 17, 2010
5.537
5.537
5.466
5.466
172,156
-0.06(-1.05%)
Sep 15, 2010
5.485
5.530
5.472
5.524
43,099
+0.04(+0.65%)
Sep 14, 2010
5.485
5.501
5.469
5.488
67,153
-0.01(-0.23%)
Sep 13, 2010
5.533
5.533
5.453
5.501
163,853
+0.02(+0.35%)
Sep 10, 2010
5.466
5.527
5.462
5.482
87,751
+0.01(+0.24%)
Sep 09, 2010
5.527
5.527
5.459
5.469
36,438
-0.01(-0.18%)
Sep 08, 2010
5.462
5.533
5.446
5.479
59,200
+0.01(+0.24%)
Sep 07, 2010
5.504
5.505
5.466
5.466
74,908
-0.04(-0.76%)
Sep 03, 2010
5.517
5.521
5.475
5.508
113,649
+0.01(+0.23%)
Sep 02, 2010
5.504
5.511
5.453
5.495
87,196
+0.01(+0.12%)
Sep 01, 2010
5.491
5.491
5.435
5.488
192,174
+0.05(+0.83%)
Aug 31, 2010
5.440
5.488
5.398
5.443
86,766
+0.04(+0.66%)
Aug 30, 2010
5.514
5.517
5.369
5.408
112,137
-0.08(-1.47%)
Aug 27, 2010
5.485
5.508
5.410
5.488
94,753
+0.04(+0.65%)
Aug 26, 2010
5.350
5.485
5.346
5.453
167,389
+0.11(+1.99%)
Aug 25, 2010
5.169
5.353
5.169
5.346
114,551
+0.15(+2.98%)
Aug 24, 2010
5.078
5.259
5.056
5.191
75,875
+0.10(+2.03%)
Aug 23, 2010
5.220
5.288
5.082
5.088
101,193
-0.09(-1.68%)
Aug 20, 2010
5.253
5.253
5.120
5.175
115,348
-0.08(-1.60%)
Aug 19, 2010
5.408
5.408
5.230
5.259
145,393
-0.14(-2.66%)
Aug 18, 2010
5.441
5.476
5.352
5.403
122,610
-0.01(-0.12%)
Aug 17, 2010
5.483
5.489
5.348
5.409
186,724
-0.06(-1.05%)
Aug 16, 2010
5.284
5.483
5.284
5.467
89,484
+0.18(+3.45%)
Aug 13, 2010
5.348
5.403
5.284
5.284
76,959
-0.07(-1.32%)
Aug 12, 2010
5.371
5.444
5.342
5.355
88,750
-0.02(-0.30%)
Aug 11, 2010
5.480
5.489
5.368
5.371
160,283
-0.04(-0.77%)
Aug 10, 2010
5.486
5.486
5.348
5.412
148,561
-0.07(-1.34%)
Aug 09, 2010
5.496
5.524
5.422
5.486
105,599
+0.04(+0.71%)
Aug 06, 2010
5.332
5.460
5.316
5.448
121,358
+0.05(+0.95%)
Aug 05, 2010
5.419
5.521
5.352
5.396
125,245
-0.05(-0.88%)
Aug 04, 2010
5.492
5.492
5.412
5.444
90,508
-0.00(-0.06%)
Aug 03, 2010
5.400
5.511
5.384
5.448
133,795
-0.01(-0.12%)
Aug 02, 2010
5.518
5.518
5.384
5.454
88,319
-0.00(-0.06%)
Jul 30, 2010
5.444
5.505
5.441
5.457
109,158
-0.01(-0.12%)
Jul 29, 2010
5.460
5.505
5.384
5.464
31,368
+0.07(+1.25%)
Jul 28, 2010
5.416
5.464
5.284
5.396
54,215
-0.01(-0.12%)
Jul 27, 2010
5.524
5.524
5.387
5.403
113,770
-0.12(-2.09%)
Jul 26, 2010
5.524
5.540
5.390
5.518
158,703
-0.02(-0.35%)
Jul 23, 2010
5.409
5.540
5.393
5.537
79,876
+0.09(+1.71%)
Jul 22, 2010
5.384
5.483
5.329
5.444
90,533
+0.12(+2.22%)
Jul 21, 2010
5.444
5.444
5.307
5.326
52,173
-0.10(-1.89%)
Jul 20, 2010
5.377
5.438
5.319
5.428
111,787
+0.08(+1.53%)
Jul 19, 2010
5.318
5.356
5.220
5.347
126,941
+0.07(+1.33%)
Jul 16, 2010
5.277
5.355
5.261
5.277
85,381
-0.05(-0.90%)
Jul 15, 2010
5.315
5.372
5.286
5.324
51,205
-0.01(-0.24%)
Jul 14, 2010
5.337
5.391
5.270
5.337
62,209
-0.03(-0.65%)
Jul 13, 2010
5.372
5.401
5.289
5.372
175,916
+0.06(+1.14%)
Jul 12, 2010
5.386
5.401
5.275
5.312
187,921
-0.09(-1.59%)
Jul 09, 2010
5.321
5.404
5.286
5.398
124,714
+0.05(+1.01%)
Jul 08, 2010
5.245
5.347
5.162
5.344
99,295
+0.12(+2.38%)
Jul 07, 2010
5.061
5.220
4.994
5.220
136,240
+0.19(+3.79%)
Jul 06, 2010
5.337
5.337
4.972
5.029
116,330
-0.24(-4.47%)
Jul 02, 2010
5.312
5.353
5.159
5.264
93,041
+0.03(+0.67%)
Jul 01, 2010
5.191
5.258
4.962
5.229
121,600
+0.03(+0.67%)
Jun 30, 2010
5.038
5.350
5.037
5.194
181,289
+0.17(+3.42%)
Jun 29, 2010
5.261
5.261
4.973
5.022
173,327
-0.60(-10.68%)
Jun 25, 2010
5.051
5.655
4.953
5.623
1,126,475
+0.61(+12.17%)
Jun 24, 2010
5.013
5.137
5.010
5.013
84,812
-0.04(-0.76%)
Jun 23, 2010
5.029
5.115
4.981
5.051
47,326
+0.03(+0.51%)
Jun 22, 2010
5.121
5.194
5.026
5.026
97,056
-0.06(-1.25%)
Jun 21, 2010
5.321
5.340
5.083
5.089
86,429
-0.19(-3.67%)
Jun 18, 2010
5.309
5.401
5.242
5.283
124,082
+0.00(+0.03%)
Jun 17, 2010
5.341
5.341
5.080
5.282
124,156
+0.00(+0.06%)
Jun 16, 2010
5.187
5.364
5.149
5.278
172,894
+0.06(+1.15%)
Jun 15, 2010
5.083
5.231
5.032
5.218
142,242
+0.16(+3.25%)
Jun 14, 2010
5.083
5.083
4.988
5.054
83,146
+0.00(+0.00%)
Jun 11, 2010
5.004
5.054
4.944
5.054
84,544
+0.01(+0.19%)
Jun 10, 2010
4.922
5.048
4.796
5.045
175,385
+0.17(+3.50%)
Jun 09, 2010
4.865
4.906
4.578
4.875
186,555
+0.15(+3.07%)
Jun 08, 2010
4.736
4.763
4.575
4.729
198,158
-0.06(-1.19%)
Jun 07, 2010
4.733
4.849
4.657
4.786
133,079
+0.06(+1.20%)
Jun 04, 2010
4.991
5.080
4.692
4.729
264,284
-0.38(-7.53%)
Jun 03, 2010
5.143
5.196
5.064
5.114
180,254
-0.06(-1.10%)
Jun 02, 2010
5.064
5.174
4.957
5.171
211,207
+0.16(+3.28%)
Jun 01, 2010
5.111
5.218
5.001
5.007
165,785
-0.12(-2.28%)
May 28, 2010
5.181
5.250
5.099
5.124
122,321
-0.06(-1.10%)
May 27, 2010
4.912
5.206
4.865
5.181
172,346
+0.34(+7.11%)
May 26, 2010
4.799
4.897
4.666
4.837
223,207
+0.08(+1.73%)
May 25, 2010
4.843
4.884
4.660
4.755
198,526
-0.17(-3.52%)
May 24, 2010
4.900
5.032
4.805
4.928
184,317
+0.04(+0.84%)
May 21, 2010
4.556
4.909
4.531
4.887
246,890
+0.27(+5.88%)
May 20, 2010
4.717
4.799
4.578
4.616
197,122
-0.22(-4.57%)
May 19, 2010
5.042
5.048
4.770
4.837
189,506
-0.24(-4.72%)
May 18, 2010
5.263
5.300
5.070
5.076
69,228
-0.21(-3.91%)
May 17, 2010
5.271
5.339
5.180
5.283
98,621
+0.01(+0.18%)
May 14, 2010
5.205
5.355
5.205
5.274
124,741
-0.04(-0.82%)
May 13, 2010
5.349
5.355
5.170
5.318
70,071
-0.03(-0.47%)
May 12, 2010
5.327
5.433
5.267
5.343
236,165
+0.02(+0.29%)
May 11, 2010
5.189
5.365
4.945
5.327
117,030
+0.11(+2.04%)
May 10, 2010
5.120
5.311
5.073
5.220
160,310
+0.25(+4.97%)
May 07, 2010
4.854
5.080
4.788
4.973
339,024
+0.19(+4.06%)
May 06, 2010
5.142
5.183
4.575
4.779
306,696
-0.45(-8.68%)
May 05, 2010
5.205
5.283
5.120
5.233
137,275
-0.07(-1.24%)
May 04, 2010
5.293
5.311
5.167
5.299
112,294
-0.01(-0.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.