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
)
14.17
+0.02 (+0.14%)
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 30, 2012
6.403
6.422
6.277
6.311
212,874
-0.07(-1.05%)
Apr 27, 2012
6.389
6.444
6.366
6.377
67,092
-0.00(-0.06%)
Apr 26, 2012
6.307
6.429
6.307
6.381
136,767
+0.04(+0.70%)
Apr 25, 2012
6.426
6.426
6.299
6.337
113,026
-0.06(-0.93%)
Apr 24, 2012
6.285
6.396
6.285
6.396
102,548
+0.11(+1.77%)
Apr 23, 2012
6.285
6.362
6.266
6.285
67,663
-0.06(-0.99%)
Apr 20, 2012
6.340
6.452
6.264
6.348
96,878
+0.11(+1.73%)
Apr 19, 2012
6.270
6.299
6.203
6.240
62,311
-0.00(-0.06%)
Apr 18, 2012
6.377
6.377
6.244
6.244
47,352
-0.14(-2.24%)
Apr 17, 2012
6.331
6.512
6.239
6.387
203,248
+0.12(+1.88%)
Apr 16, 2012
6.239
6.287
6.228
6.269
88,025
+0.05(+0.77%)
Apr 13, 2012
6.250
6.292
6.213
6.221
94,032
-0.04(-0.65%)
Apr 12, 2012
6.276
6.342
6.247
6.261
154,811
+0.01(+0.12%)
Apr 11, 2012
6.243
6.294
6.217
6.254
101,267
+0.08(+1.31%)
Apr 10, 2012
6.254
6.269
6.158
6.173
154,098
-0.08(-1.24%)
Apr 09, 2012
6.232
6.357
6.228
6.250
109,441
-0.04(-0.64%)
Apr 05, 2012
6.272
6.324
6.269
6.291
54,061
+0.00(+0.00%)
Apr 04, 2012
6.306
6.346
6.272
6.291
131,369
-0.05(-0.76%)
Apr 03, 2012
6.405
6.449
6.331
6.339
62,634
-0.06(-0.98%)
Apr 02, 2012
6.342
6.416
6.342
6.401
114,439
+0.06(+0.87%)
Mar 30, 2012
6.490
6.490
6.328
6.346
89,913
-0.07(-1.15%)
Mar 29, 2012
6.398
6.453
6.346
6.420
54,468
+0.00(+0.00%)
Mar 28, 2012
6.597
6.597
6.387
6.420
109,628
-0.17(-2.52%)
Mar 27, 2012
6.601
6.645
6.542
6.586
84,877
-0.03(-0.50%)
Mar 26, 2012
6.601
6.619
6.542
6.619
61,793
+0.04(+0.56%)
Mar 23, 2012
6.453
6.593
6.398
6.582
71,396
+0.10(+1.54%)
Mar 22, 2012
6.512
6.553
6.420
6.483
40,296
-0.07(-1.07%)
Mar 21, 2012
6.556
6.593
6.527
6.553
48,035
+0.01(+0.17%)
Mar 20, 2012
6.516
6.593
6.494
6.542
42,001
+0.00(+0.03%)
Mar 19, 2012
6.437
6.587
6.419
6.540
88,749
+0.13(+2.00%)
Mar 16, 2012
6.474
6.485
6.408
6.412
114,069
-0.05(-0.79%)
Mar 15, 2012
6.503
6.543
6.386
6.463
80,939
-0.03(-0.45%)
Mar 14, 2012
6.620
6.628
6.441
6.492
72,560
-0.12(-1.83%)
Mar 13, 2012
6.492
6.617
6.368
6.613
139,636
+0.18(+2.85%)
Mar 12, 2012
6.302
6.448
6.287
6.430
88,009
+0.13(+2.09%)
Mar 09, 2012
6.210
6.375
6.152
6.298
195,576
+0.07(+1.06%)
Mar 08, 2012
6.269
6.298
6.188
6.232
101,577
-0.02(-0.29%)
Mar 07, 2012
6.261
6.269
6.196
6.250
104,324
-0.01(-0.12%)
Mar 06, 2012
6.280
6.360
6.210
6.258
165,472
-0.09(-1.38%)
Mar 05, 2012
6.313
6.382
6.291
6.346
144,883
+0.03(+0.46%)
Mar 02, 2012
6.463
6.476
6.313
6.316
131,143
-0.14(-2.21%)
Mar 01, 2012
6.540
6.598
6.459
6.459
117,949
-0.08(-1.29%)
Feb 29, 2012
6.759
6.759
6.543
6.543
165,821
-0.16(-2.40%)
Feb 28, 2012
6.704
6.759
6.701
6.704
55,994
+0.00(+0.00%)
Feb 27, 2012
6.686
6.749
6.628
6.704
37,554
-0.04(-0.54%)
Feb 24, 2012
6.737
6.767
6.704
6.741
90,694
+0.01(+0.16%)
Feb 23, 2012
6.661
6.745
6.642
6.730
76,591
+0.08(+1.21%)
Feb 22, 2012
6.628
6.690
6.617
6.650
128,789
+0.02(+0.28%)
Feb 21, 2012
6.690
6.701
6.628
6.631
133,027
-0.01(-0.11%)
Feb 17, 2012
6.693
6.693
6.613
6.639
129,471
-0.06(-0.93%)
Feb 16, 2012
6.609
6.701
6.609
6.701
64,839
+0.10(+1.58%)
Feb 15, 2012
6.647
6.647
6.553
6.596
85,878
-0.03(-0.49%)
Feb 14, 2012
6.604
6.644
6.564
6.629
81,847
-0.03(-0.44%)
Feb 13, 2012
6.731
6.731
6.513
6.658
243,663
-0.03(-0.38%)
Feb 10, 2012
6.655
6.740
6.655
6.684
53,022
-0.03(-0.43%)
Feb 09, 2012
6.706
6.738
6.622
6.713
39,340
+0.04(+0.65%)
Feb 08, 2012
6.651
6.760
6.586
6.669
162,877
+0.03(+0.44%)
Feb 07, 2012
6.593
6.698
6.549
6.640
102,295
-0.01(-0.11%)
Feb 06, 2012
6.749
6.880
6.607
6.647
139,368
-0.16(-2.40%)
Feb 03, 2012
6.760
6.844
6.698
6.811
166,130
+0.11(+1.63%)
Feb 02, 2012
6.691
6.727
6.651
6.702
55,673
+0.01(+0.16%)
Feb 01, 2012
6.615
6.698
6.575
6.691
159,368
+0.10(+1.55%)
Jan 31, 2012
6.680
6.680
6.546
6.589
103,860
-0.02(-0.33%)
Jan 30, 2012
6.578
6.618
6.485
6.611
105,304
+0.03(+0.44%)
Jan 27, 2012
6.564
6.589
6.547
6.582
69,879
+0.01(+0.11%)
Jan 26, 2012
6.582
6.589
6.527
6.575
99,980
+0.02(+0.33%)
Jan 25, 2012
6.542
6.582
6.469
6.553
67,990
+0.01(+0.17%)
Jan 24, 2012
6.480
6.546
6.458
6.542
99,050
+0.06(+0.95%)
Jan 23, 2012
6.546
6.546
6.464
6.480
78,126
-0.04(-0.61%)
Jan 20, 2012
6.520
6.615
6.491
6.520
99,342
-0.01(-0.22%)
Jan 19, 2012
6.546
6.546
6.473
6.535
77,032
+0.03(+0.53%)
Jan 18, 2012
6.457
6.504
6.435
6.500
164,717
+0.05(+0.73%)
Jan 17, 2012
6.457
6.478
6.377
6.453
109,978
+0.08(+1.30%)
Jan 13, 2012
6.381
6.446
6.359
6.370
92,103
-0.07(-1.01%)
Jan 12, 2012
6.421
6.471
6.385
6.435
73,087
-0.03(-0.45%)
Jan 11, 2012
6.399
6.468
6.374
6.464
64,032
+0.02(+0.28%)
Jan 10, 2012
6.446
6.446
6.363
6.446
142,569
+0.04(+0.56%)
Jan 09, 2012
6.421
6.433
6.352
6.410
132,807
+0.04(+0.68%)
Jan 06, 2012
6.410
6.446
6.356
6.366
80,738
-0.03(-0.45%)
Jan 05, 2012
6.323
6.446
6.323
6.395
63,821
+0.05(+0.80%)
Jan 04, 2012
6.381
6.403
6.298
6.345
75,563
+0.01(+0.11%)
Dec 30, 2011
6.251
6.352
6.197
6.338
71,960
+0.09(+1.39%)
Dec 29, 2011
6.179
6.280
6.143
6.251
77,961
+0.08(+1.23%)
Dec 28, 2011
6.323
6.323
6.161
6.175
61,570
-0.16(-2.45%)
Dec 27, 2011
6.233
6.348
6.211
6.330
66,554
+0.09(+1.51%)
Dec 23, 2011
6.146
6.266
6.146
6.236
81,796
-0.09(-1.43%)
Dec 21, 2011
6.251
6.327
6.236
6.327
42,318
+0.03(+0.46%)
Dec 20, 2011
6.244
6.352
6.132
6.298
180,235
+0.17(+2.83%)
Dec 19, 2011
6.236
6.305
6.106
6.125
93,526
-0.05(-0.85%)
Dec 16, 2011
6.288
6.310
6.163
6.177
200,021
-0.06(-0.92%)
Dec 15, 2011
6.320
6.320
6.044
6.234
103,153
-0.04(-0.57%)
Dec 14, 2011
6.080
6.270
6.030
6.270
96,550
+0.17(+2.82%)
Dec 13, 2011
6.163
6.206
6.080
6.098
59,130
-0.03(-0.53%)
Dec 12, 2011
6.166
6.249
6.080
6.130
97,652
-0.11(-1.84%)
Dec 09, 2011
6.069
6.270
6.023
6.245
105,543
+0.22(+3.63%)
Dec 08, 2011
6.120
6.177
6.026
6.026
69,222
-0.15(-2.38%)
Dec 07, 2011
6.198
6.238
6.084
6.173
134,777
+0.01(+0.23%)
Dec 06, 2011
6.141
6.166
6.023
6.159
89,203
+0.01(+0.18%)
Dec 05, 2011
6.202
6.202
6.066
6.148
81,833
+0.04(+0.65%)
Dec 02, 2011
6.141
6.141
6.023
6.109
25,860
+0.06(+1.07%)
Dec 01, 2011
6.102
6.148
6.037
6.044
95,524
-0.09(-1.40%)
Nov 30, 2011
5.897
6.134
5.833
6.130
172,688
+0.49(+8.71%)
Nov 29, 2011
5.714
5.933
5.628
5.639
67,596
-0.08(-1.38%)
Nov 28, 2011
5.693
5.740
5.620
5.718
84,252
+0.25(+4.52%)
Nov 25, 2011
5.578
5.682
5.471
5.471
63,917
-0.09(-1.68%)
Nov 23, 2011
5.750
5.854
5.546
5.564
90,081
-0.20(-3.42%)
Nov 22, 2011
5.790
5.908
5.754
5.761
85,730
-0.04(-0.68%)
Nov 21, 2011
5.897
5.944
5.775
5.800
127,597
-0.15(-2.47%)
Nov 18, 2011
5.969
6.051
5.944
5.947
139,915
-0.00(-0.06%)
Nov 17, 2011
6.066
6.123
5.937
5.951
81,019
-0.10(-1.60%)
Nov 16, 2011
6.116
6.170
6.023
6.048
70,438
-0.14(-2.20%)
Nov 15, 2011
6.062
6.231
5.987
6.184
125,429
+0.07(+1.08%)
Nov 14, 2011
6.168
6.210
6.073
6.118
101,514
-0.06(-1.04%)
Nov 11, 2011
6.064
6.239
6.039
6.182
118,354
+0.17(+2.90%)
Nov 10, 2011
5.972
6.057
5.911
6.007
52,094
+0.14(+2.43%)
Nov 09, 2011
6.121
6.207
5.844
5.865
139,863
-0.40(-6.42%)
Nov 08, 2011
6.096
6.299
6.043
6.267
107,561
+0.22(+3.65%)
Nov 07, 2011
6.018
6.118
5.897
6.047
86,392
+0.00(+0.00%)
Nov 04, 2011
6.057
6.102
6.000
6.047
82,275
-0.05(-0.88%)
Nov 03, 2011
5.968
6.125
5.872
6.100
124,791
+0.15(+2.57%)
Nov 02, 2011
5.947
5.961
5.847
5.947
104,046
+0.13(+2.20%)
Nov 01, 2011
5.822
5.961
5.783
5.819
195,400
-0.17(-2.85%)
Oct 31, 2011
6.132
6.224
5.979
5.990
96,906
-0.21(-3.33%)
Oct 28, 2011
6.281
6.317
6.153
6.196
98,460
-0.10(-1.64%)
Oct 27, 2011
6.082
6.320
6.036
6.299
254,025
+0.28(+4.73%)
Oct 26, 2011
5.936
6.032
5.879
6.015
98,120
+0.19(+3.24%)
Oct 25, 2011
6.022
6.022
5.826
5.826
134,134
-0.20(-3.25%)
Oct 24, 2011
5.954
6.157
5.943
6.022
127,885
+0.05(+0.89%)
Oct 21, 2011
5.865
5.993
5.765
5.968
90,438
+0.22(+3.77%)
Oct 20, 2011
5.801
5.837
5.662
5.751
90,087
-0.05(-0.80%)
Oct 19, 2011
5.990
6.079
5.797
5.797
145,168
-0.22(-3.69%)
Oct 18, 2011
5.783
6.023
5.766
6.020
113,983
+0.28(+4.86%)
Oct 17, 2011
5.977
5.981
5.720
5.741
168,657
-0.28(-4.64%)
Oct 14, 2011
5.864
6.041
5.832
6.020
136,725
+0.19(+3.34%)
Oct 13, 2011
5.751
5.854
5.695
5.826
75,130
+0.03(+0.49%)
Oct 12, 2011
5.684
5.836
5.660
5.797
113,669
+0.14(+2.43%)
Oct 11, 2011
5.423
5.674
5.423
5.660
109,400
+0.18(+3.22%)
Oct 10, 2011
5.260
5.490
5.218
5.483
123,706
+0.33(+6.30%)
Oct 07, 2011
5.363
5.363
5.049
5.158
124,403
-0.20(-3.76%)
Oct 06, 2011
5.529
5.529
5.253
5.359
180,121
-0.04(-0.78%)
Oct 05, 2011
5.458
5.458
5.161
5.402
146,165
-0.10(-1.74%)
Oct 04, 2011
5.098
5.614
4.921
5.497
267,599
+0.41(+8.06%)
Oct 03, 2011
5.539
5.554
5.024
5.087
195,047
-0.45(-8.16%)
Sep 30, 2011
5.621
5.695
5.525
5.539
134,058
-0.11(-2.00%)
Sep 29, 2011
5.497
5.674
5.486
5.652
57,439
+0.27(+5.06%)
Sep 28, 2011
5.652
5.734
5.366
5.380
162,812
-0.27(-4.75%)
Sep 27, 2011
5.614
5.861
5.564
5.649
187,534
+0.10(+1.85%)
Sep 26, 2011
5.518
5.568
5.324
5.546
82,493
+0.05(+0.90%)
Sep 23, 2011
5.356
5.532
5.356
5.497
96,439
+0.13(+2.44%)
Sep 22, 2011
5.384
5.610
5.299
5.366
174,720
-0.17(-3.06%)
Sep 21, 2011
5.568
5.776
5.522
5.536
103,751
-0.04(-0.63%)
Sep 20, 2011
5.769
5.783
5.539
5.571
124,839
-0.14(-2.44%)
Sep 19, 2011
5.651
5.781
5.648
5.711
99,532
+0.00(+0.06%)
Sep 16, 2011
5.746
5.788
5.627
5.707
158,930
+0.00(+0.00%)
Sep 15, 2011
5.658
5.728
5.574
5.707
66,743
+0.07(+1.31%)
Sep 14, 2011
5.567
5.693
5.469
5.634
91,317
-0.04(-0.74%)
Sep 13, 2011
5.532
5.693
5.532
5.676
67,855
+0.18(+3.19%)
Sep 12, 2011
5.329
5.595
5.304
5.500
90,678
+0.12(+2.15%)
Sep 09, 2011
5.483
5.560
5.288
5.385
117,769
-0.13(-2.41%)
Sep 08, 2011
5.749
5.784
5.485
5.518
68,215
-0.28(-4.84%)
Sep 07, 2011
5.535
5.826
5.490
5.798
136,170
+0.30(+5.42%)
Sep 06, 2011
5.346
5.518
5.346
5.500
100,867
+0.05(+0.84%)
Sep 02, 2011
5.613
5.676
5.413
5.455
132,898
-0.20(-3.59%)
Sep 01, 2011
5.781
5.890
5.648
5.658
70,673
-0.14(-2.42%)
Aug 31, 2011
5.819
5.847
5.721
5.798
99,341
+0.02(+0.43%)
Aug 30, 2011
5.728
5.826
5.620
5.774
59,740
+0.01(+0.12%)
Aug 29, 2011
5.615
5.847
5.613
5.767
94,121
+0.15(+2.68%)
Aug 26, 2011
5.518
5.662
5.451
5.616
46,618
+0.07(+1.20%)
Aug 25, 2011
5.718
5.760
5.525
5.549
74,701
-0.16(-2.88%)
Aug 24, 2011
5.588
5.739
5.493
5.714
81,644
+0.12(+2.07%)
Aug 23, 2011
5.444
5.675
5.350
5.599
171,758
+0.15(+2.83%)
Aug 22, 2011
5.567
5.567
5.399
5.444
85,589
-0.01(-0.19%)
Aug 19, 2011
5.606
5.616
5.437
5.455
149,175
-0.15(-2.69%)
Aug 18, 2011
5.795
5.816
5.581
5.606
176,391
-0.31(-5.27%)
Aug 17, 2011
5.872
5.960
5.847
5.918
73,021
+0.08(+1.41%)
Aug 16, 2011
5.915
5.915
5.769
5.835
118,923
-0.11(-1.87%)
Aug 15, 2011
5.964
5.964
5.816
5.947
159,937
+0.28(+4.98%)
Aug 12, 2011
5.623
5.724
5.501
5.665
124,769
+0.07(+1.31%)
Aug 11, 2011
5.397
5.686
5.376
5.592
257,677
+0.23(+4.28%)
Aug 10, 2011
5.574
5.668
5.296
5.362
266,508
-0.33(-5.75%)
Aug 09, 2011
5.606
5.786
5.254
5.689
275,510
+0.15(+2.77%)
Aug 08, 2011
5.626
5.731
5.529
5.536
340,090
-0.29(-4.96%)
Aug 05, 2011
5.919
5.933
5.567
5.825
202,721
-0.00(-0.06%)
Aug 04, 2011
5.964
6.030
5.828
5.828
157,994
-0.11(-1.93%)
Aug 03, 2011
5.933
6.002
5.830
5.943
176,658
+0.01(+0.23%)
Aug 02, 2011
6.056
6.096
5.929
5.929
122,504
-0.14(-2.35%)
Aug 01, 2011
6.121
6.152
6.020
6.072
150,577
+0.02(+0.40%)
Jul 29, 2011
6.096
6.176
6.034
6.047
455,208
-0.06(-0.97%)
Jul 28, 2011
6.044
6.166
6.044
6.107
95,216
+0.03(+0.57%)
Jul 27, 2011
6.141
6.166
6.072
6.072
115,319
-0.06(-1.02%)
Jul 26, 2011
6.145
6.159
6.121
6.134
117,095
+0.02(+0.28%)
Jul 25, 2011
6.124
6.194
6.107
6.117
118,834
-0.03(-0.51%)
Jul 22, 2011
6.148
6.211
6.131
6.148
50,018
-0.04(-0.67%)
Jul 21, 2011
6.176
6.211
6.145
6.190
130,979
+0.04(+0.68%)
Jul 20, 2011
6.152
6.173
6.110
6.148
89,554
-0.03(-0.48%)
Jul 19, 2011
6.192
6.192
6.140
6.178
126,015
+0.04(+0.68%)
Jul 18, 2011
6.109
6.150
6.098
6.136
101,345
+0.02(+0.28%)
Jul 15, 2011
6.078
6.133
6.074
6.119
106,983
+0.04(+0.63%)
Jul 14, 2011
6.116
6.133
6.067
6.081
108,783
-0.02(-0.28%)
Jul 13, 2011
6.081
6.098
6.047
6.098
115,023
+0.06(+0.91%)
Jul 12, 2011
6.050
6.098
6.043
6.043
81,890
-0.03(-0.46%)
Jul 11, 2011
6.047
6.105
6.047
6.071
159,622
-0.01(-0.23%)
Jul 08, 2011
6.036
6.105
6.036
6.085
84,072
+0.00(+0.06%)
Jul 07, 2011
6.147
6.147
6.074
6.081
127,971
+0.01(+0.23%)
Jul 06, 2011
6.092
6.098
6.036
6.067
90,764
+0.01(+0.11%)
Jul 05, 2011
6.019
6.095
6.019
6.060
87,803
+0.04(+0.69%)
Jul 01, 2011
6.002
6.078
5.943
6.019
106,630
+0.03(+0.52%)
Jun 30, 2011
6.043
6.043
5.933
5.988
148,309
-0.02(-0.35%)
Jun 29, 2011
5.988
6.057
5.978
6.009
75,202
+0.02(+0.29%)
Jun 28, 2011
6.047
6.074
5.957
5.991
89,945
-0.05(-0.86%)
Jun 27, 2011
5.857
6.074
5.857
6.043
122,226
+0.19(+3.19%)
Jun 24, 2011
6.033
6.081
5.854
5.857
1,248,659
-0.14(-2.31%)
Jun 23, 2011
5.971
6.043
5.968
5.995
90,668
-0.03(-0.57%)
Jun 22, 2011
6.016
6.081
6.005
6.029
135,380
-0.01(-0.17%)
Jun 21, 2011
6.064
6.064
6.016
6.040
194,531
+0.02(+0.34%)
Jun 20, 2011
6.047
6.047
5.995
6.019
166,918
+0.02(+0.35%)
Jun 17, 2011
5.950
6.033
5.832
5.998
294,664
+0.08(+1.28%)
Jun 16, 2011
5.912
5.981
5.888
5.922
157,975
+0.04(+0.62%)
Jun 15, 2011
5.989
6.057
5.828
5.886
229,676
-0.11(-1.83%)
Jun 14, 2011
6.037
6.068
5.992
5.996
174,950
-0.03(-0.57%)
Jun 13, 2011
6.037
6.085
6.013
6.030
167,254
+0.03(+0.57%)
Jun 10, 2011
5.999
6.051
5.924
5.996
1,065,235
-0.33(-5.26%)
Jun 09, 2011
6.339
6.510
6.328
6.328
95,628
-0.00(-0.05%)
Jun 08, 2011
6.346
6.435
6.301
6.332
94,613
-0.02(-0.32%)
Jun 07, 2011
6.277
6.452
6.250
6.352
106,473
+0.10(+1.65%)
Jun 06, 2011
6.370
6.373
6.239
6.250
86,511
-0.08(-1.30%)
Jun 03, 2011
6.304
6.428
6.301
6.332
68,882
-0.06(-0.91%)
May 24, 2011
6.328
6.404
6.325
6.390
128,053
+0.07(+1.14%)
May 23, 2011
6.332
6.400
6.318
6.318
51,474
-0.05(-0.86%)
May 20, 2011
6.370
6.424
6.370
6.373
44,626
-0.03(-0.54%)
May 19, 2011
6.431
6.431
6.370
6.407
89,001
-0.02(-0.32%)
May 18, 2011
6.356
6.428
6.315
6.428
61,830
+0.10(+1.54%)
May 17, 2011
6.306
6.361
6.303
6.330
60,229
+0.03(+0.43%)
May 16, 2011
6.306
6.385
6.303
6.303
69,384
-0.04(-0.64%)
May 13, 2011
6.620
6.620
6.344
6.344
58,753
-0.04(-0.64%)
May 12, 2011
6.303
6.388
6.303
6.385
76,126
+0.08(+1.24%)
May 11, 2011
6.361
6.381
6.306
6.306
88,536
-0.07(-1.12%)
May 10, 2011
6.276
6.378
6.276
6.378
50,487
+0.10(+1.63%)
May 09, 2011
6.276
6.310
6.255
6.276
41,767
-0.01(-0.16%)
May 06, 2011
6.255
6.303
6.243
6.286
90,094
+0.07(+1.15%)
May 05, 2011
6.228
6.320
6.211
6.214
72,838
-0.02(-0.38%)
May 04, 2011
6.211
6.269
6.174
6.238
64,045
+0.05(+0.77%)
May 03, 2011
6.221
6.265
6.160
6.190
71,435
+0.00(+0.06%)
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.