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
Netflix
(NQ:
NFLX
)
641.47
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2009
6.474
6.707
6.451
6.473
12,246,590
+0.01(+0.18%)
Apr 29, 2009
6.500
6.571
6.421
6.461
17,892,070
-0.14(-2.06%)
Apr 28, 2009
6.537
6.804
6.429
6.597
16,545,276
-0.03(-0.41%)
Apr 27, 2009
6.277
6.686
6.231
6.624
29,344,180
+0.52(+8.52%)
Apr 24, 2009
6.219
6.263
6.011
6.104
30,086,698
-0.37(-5.71%)
Apr 23, 2009
6.540
6.569
6.216
6.474
24,576,208
-0.08(-1.22%)
Apr 22, 2009
6.583
6.831
6.476
6.554
12,685,413
-0.10(-1.54%)
Apr 21, 2009
7.063
7.070
6.397
6.657
23,901,260
-0.43(-6.07%)
Apr 20, 2009
6.969
7.101
6.846
7.087
10,650,269
+0.11(+1.60%)
Apr 17, 2009
6.871
7.016
6.787
6.976
8,985,585
+0.08(+1.16%)
Apr 16, 2009
6.679
6.949
6.613
6.896
9,824,913
+0.24(+3.61%)
Apr 15, 2009
6.757
6.809
6.517
6.656
10,912,832
-0.17(-2.53%)
Apr 14, 2009
6.947
6.971
6.780
6.829
16,957,360
-0.23(-3.28%)
Apr 13, 2009
6.707
7.177
6.629
7.060
26,653,192
+0.35(+5.26%)
Apr 09, 2009
6.363
6.713
6.314
6.707
13,816,291
+0.38(+6.03%)
Apr 08, 2009
6.301
6.381
6.274
6.326
6,576,422
+0.08(+1.33%)
Apr 07, 2009
6.350
6.414
6.227
6.243
8,216,382
-0.11(-1.80%)
Apr 06, 2009
6.141
6.377
6.100
6.357
12,506,717
+0.20(+3.32%)
Apr 03, 2009
6.153
6.264
6.081
6.153
7,215,151
-0.01(-0.14%)
Apr 02, 2009
6.253
6.276
6.141
6.161
11,048,618
+0.04(+0.61%)
Apr 01, 2009
6.111
6.283
6.017
6.124
10,427,396
-0.01(-0.12%)
Mar 31, 2009
6.030
6.281
5.953
6.131
12,717,851
+0.13(+2.12%)
Mar 30, 2009
5.644
6.049
5.579
6.004
19,396,258
+0.04(+0.67%)
Mar 26, 2009
5.959
6.055
5.913
5.964
14,459,766
+0.03(+0.46%)
Mar 25, 2009
6.176
6.257
5.771
5.937
18,686,422
-0.27(-4.28%)
Mar 24, 2009
6.146
6.346
6.136
6.203
12,204,534
+0.00(+0.05%)
Mar 23, 2009
6.059
6.200
5.800
6.200
14,586,998
+0.25(+4.20%)
Mar 20, 2009
5.973
6.037
5.820
5.950
13,113,568
+0.02(+0.34%)
Mar 19, 2009
6.064
6.064
5.891
5.930
12,111,287
-0.02(-0.26%)
Mar 18, 2009
5.814
6.064
5.736
5.946
16,355,359
+0.12(+2.03%)
Mar 17, 2009
5.536
5.827
5.444
5.827
11,903,254
+0.30(+5.51%)
Mar 16, 2009
5.669
5.764
5.511
5.523
12,023,297
-0.10(-1.80%)
Mar 13, 2009
5.704
5.714
5.540
5.624
9,539,383
-0.08(-1.48%)
Mar 12, 2009
5.259
5.714
5.214
5.709
14,080,121
+0.35(+6.59%)
Mar 11, 2009
5.513
5.550
5.286
5.356
11,029,942
-0.14(-2.62%)
Mar 10, 2009
5.601
5.684
5.457
5.500
16,337,271
+0.00(+0.00%)
Mar 09, 2009
5.459
5.696
5.434
5.500
11,849,298
+0.05(+0.84%)
Mar 06, 2009
5.497
5.543
5.273
5.454
8,729,644
+0.04(+0.74%)
Mar 05, 2009
5.246
5.520
5.240
5.414
11,335,064
+0.03(+0.50%)
Mar 04, 2009
5.297
5.459
5.156
5.387
14,489,404
+0.48(+9.78%)
Mar 02, 2009
5.057
5.141
4.859
4.907
15,885,036
-0.27(-5.22%)
Feb 27, 2009
5.111
5.257
5.036
5.177
8,995,595
+0.07(+1.29%)
Feb 26, 2009
5.073
5.250
4.986
5.111
10,766,119
-0.00(-0.03%)
Feb 25, 2009
5.227
5.307
5.054
5.113
15,887,220
-0.04(-0.75%)
Feb 24, 2009
5.089
5.190
5.057
5.151
14,244,124
+0.07(+1.35%)
Feb 23, 2009
5.266
5.274
5.055
5.083
14,422,995
-0.17(-3.32%)
Feb 20, 2009
5.233
5.396
5.223
5.257
11,410,328
-0.04(-0.78%)
Feb 19, 2009
5.237
5.480
5.237
5.299
14,897,266
+0.01(+0.24%)
Feb 18, 2009
5.341
5.376
5.186
5.286
13,207,956
-0.03(-0.59%)
Feb 17, 2009
5.430
5.491
5.281
5.317
15,197,720
-0.19(-3.42%)
Feb 13, 2009
5.429
5.547
5.379
5.506
20,014,442
+0.09(+1.61%)
Feb 12, 2009
5.273
5.429
5.227
5.419
20,511,148
+0.25(+4.87%)
Feb 11, 2009
5.144
5.211
4.973
5.167
13,301,861
+0.00(+0.00%)
Feb 10, 2009
5.230
5.357
5.150
5.167
16,383,695
-0.11(-2.08%)
Feb 09, 2009
5.263
5.286
5.131
5.277
10,991,295
-0.01(-0.16%)
Feb 06, 2009
5.260
5.301
5.103
5.286
21,145,788
-0.07(-1.25%)
Feb 05, 2009
5.086
5.359
5.086
5.353
14,247,939
+0.09(+1.68%)
Feb 04, 2009
5.286
5.421
5.173
5.264
14,547,077
+0.02(+0.30%)
Feb 03, 2009
5.270
5.319
5.143
5.249
17,174,542
-0.03(-0.57%)
Feb 02, 2009
5.080
5.371
5.080
5.279
15,436,966
+0.12(+2.24%)
Jan 30, 2009
5.136
5.253
5.046
5.163
18,736,424
-0.11(-2.01%)
Jan 29, 2009
5.057
5.414
5.037
5.269
24,273,996
+0.10(+1.99%)
Jan 28, 2009
4.999
5.174
4.987
5.166
18,396,888
+0.19(+3.85%)
Jan 27, 2009
4.720
5.050
4.703
4.974
60,158,956
+0.67(+15.49%)
Jan 26, 2009
4.343
4.457
4.159
4.307
15,659,286
-0.04(-0.95%)
Jan 23, 2009
4.331
4.426
4.296
4.349
9,474,360
-0.06(-1.30%)
Jan 22, 2009
4.264
4.471
4.209
4.406
7,172,255
+0.02(+0.49%)
Jan 21, 2009
4.326
4.413
4.189
4.384
8,063,453
+0.12(+2.88%)
Jan 20, 2009
4.429
4.487
4.237
4.261
5,605,655
-0.20(-4.57%)
Jan 16, 2009
4.561
4.561
4.321
4.466
6,655,242
-0.05(-1.14%)
Jan 15, 2009
4.183
4.619
4.124
4.517
7,407,980
+0.30(+7.04%)
Jan 14, 2009
4.363
4.419
4.111
4.220
9,044,910
-0.20(-4.52%)
Jan 13, 2009
4.433
4.530
4.321
4.420
7,822,541
-0.04(-0.87%)
Jan 12, 2009
4.601
4.646
4.429
4.459
6,524,685
-0.15(-3.25%)
Jan 09, 2009
4.770
4.770
4.594
4.609
5,687,919
-0.13(-2.68%)
Jan 08, 2009
4.619
4.797
4.486
4.736
8,174,949
+0.06(+1.35%)
Jan 07, 2009
4.716
4.734
4.571
4.673
10,133,242
-0.03(-0.70%)
Jan 06, 2009
4.591
4.750
4.590
4.706
12,065,367
+0.14(+3.13%)
Jan 05, 2009
4.327
4.563
4.303
4.563
13,044,471
+0.30(+6.93%)
Jan 02, 2009
4.217
4.357
4.200
4.267
6,604,996
-0.00(-0.07%)
Dec 31, 2008
4.109
4.337
4.079
4.270
6,200,585
+0.18(+4.29%)
Dec 30, 2008
4.039
4.106
3.987
4.094
3,313,148
+0.10(+2.61%)
Dec 29, 2008
4.106
4.287
3.929
3.990
8,669,388
-0.08(-1.86%)
Dec 26, 2008
3.876
4.069
3.857
4.066
2,457,553
+0.15(+3.83%)
Dec 24, 2008
3.869
3.947
3.859
3.916
2,150,288
+0.04(+0.96%)
Dec 23, 2008
3.993
4.029
3.831
3.879
6,004,655
-0.11(-2.76%)
Dec 22, 2008
4.039
4.043
3.860
3.989
8,296,700
+0.03(+0.83%)
Dec 19, 2008
4.111
4.143
3.903
3.956
15,470,881
-0.08(-1.95%)
Dec 18, 2008
4.086
4.130
3.964
4.034
5,366,151
-0.08(-1.91%)
Dec 17, 2008
4.077
4.156
3.987
4.113
6,034,671
+0.02(+0.49%)
Dec 16, 2008
4.143
4.250
4.031
4.093
9,816,324
+0.02(+0.56%)
Dec 15, 2008
3.929
4.120
3.929
4.070
4,821,299
-0.00(-0.07%)
Dec 12, 2008
4.049
4.109
3.890
4.073
5,471,746
+0.05(+1.31%)
Dec 11, 2008
3.979
4.157
3.906
4.020
12,569,500
-0.05(-1.19%)
Dec 10, 2008
4.041
4.137
3.961
4.069
8,978,956
+0.06(+1.39%)
Dec 09, 2008
3.599
4.153
3.573
4.013
17,894,218
+0.37(+10.11%)
Dec 08, 2008
3.571
3.679
3.509
3.644
9,763,474
+0.03(+0.95%)
Dec 05, 2008
3.293
3.631
3.226
3.610
9,087,568
+0.30(+9.06%)
Dec 04, 2008
3.284
3.493
3.236
3.310
6,726,999
-0.09(-2.69%)
Dec 03, 2008
3.257
3.421
3.219
3.401
6,188,888
+0.09(+2.59%)
Dec 02, 2008
3.199
3.369
3.154
3.316
6,883,764
+0.17(+5.31%)
Dec 01, 2008
3.171
3.257
3.113
3.149
7,054,494
-0.13(-4.09%)
Nov 28, 2008
3.190
3.289
3.160
3.283
2,780,533
+0.02(+0.48%)
Nov 26, 2008
3.043
3.307
3.043
3.267
8,018,961
+0.18(+5.73%)
Nov 25, 2008
3.143
3.173
2.940
3.090
7,213,520
-0.08(-2.61%)
Nov 24, 2008
2.873
3.241
2.846
3.173
13,810,103
+0.32(+11.11%)
Nov 21, 2008
2.714
2.866
2.604
2.856
11,310,270
+0.18(+6.78%)
Nov 20, 2008
2.893
2.933
2.657
2.674
12,006,357
-0.26(-8.90%)
Nov 19, 2008
3.070
3.156
2.931
2.936
7,197,868
-0.13(-4.20%)
Nov 18, 2008
3.061
3.143
2.943
3.064
6,711,690
+0.03(+0.94%)
Nov 17, 2008
3.156
3.157
3.004
3.036
7,175,419
-0.11(-3.54%)
Nov 14, 2008
3.416
3.445
3.140
3.147
9,054,542
-0.33(-9.56%)
Nov 13, 2008
2.934
3.499
2.934
3.480
13,511,329
+0.52(+17.68%)
Nov 12, 2008
3.106
3.137
2.943
2.957
4,349,905
-0.19(-5.99%)
Nov 11, 2008
3.063
3.239
2.976
3.146
4,465,013
+0.07(+2.28%)
Nov 10, 2008
3.171
3.240
3.027
3.076
3,045,482
-0.05(-1.51%)
Nov 07, 2008
3.079
3.176
3.037
3.123
5,490,765
+0.05(+1.77%)
Nov 06, 2008
3.213
3.271
3.054
3.069
6,739,165
-0.22(-6.57%)
Nov 05, 2008
3.429
3.443
3.274
3.284
5,830,271
-0.15(-4.33%)
Nov 04, 2008
3.386
3.477
3.286
3.433
5,430,040
+0.10(+2.87%)
Nov 03, 2008
3.413
3.544
3.299
3.337
9,459,849
-0.20(-5.65%)
Oct 31, 2008
3.264
3.639
3.199
3.537
10,673,187
+0.28(+8.69%)
Oct 30, 2008
3.279
3.329
3.127
3.254
8,499,309
+0.15(+4.69%)
Oct 29, 2008
2.910
3.286
2.857
3.109
10,267,824
+0.17(+5.79%)
Oct 28, 2008
2.620
2.941
2.579
2.939
14,796,830
+0.38(+14.66%)
Oct 27, 2008
2.713
2.817
2.557
2.563
10,335,864
-0.14(-5.33%)
Oct 24, 2008
2.859
2.891
2.694
2.707
12,054,139
-0.26(-8.85%)
Oct 23, 2008
2.894
3.021
2.869
2.970
11,550,608
+0.01(+0.43%)
Oct 22, 2008
2.966
3.040
2.863
2.957
12,453,860
-0.02(-0.72%)
Oct 21, 2008
3.357
3.357
2.960
2.979
14,900,325
-0.42(-12.40%)
Oct 20, 2008
3.434
3.527
3.209
3.400
9,103,626
+0.07(+2.15%)
Oct 17, 2008
3.237
3.481
3.213
3.329
6,604,506
-0.02(-0.64%)
Oct 16, 2008
3.274
3.373
3.099
3.350
9,604,266
+0.13(+4.18%)
Oct 15, 2008
3.413
3.454
3.216
3.216
5,327,735
-0.22(-6.36%)
Oct 14, 2008
3.751
3.763
3.380
3.434
9,631,286
-0.19(-5.35%)
Oct 13, 2008
3.609
3.743
3.556
3.629
8,341,409
+0.16(+4.57%)
Oct 10, 2008
3.187
3.550
3.089
3.470
9,564,849
+0.19(+5.89%)
Oct 09, 2008
3.250
3.443
3.243
3.277
12,521,333
+0.03(+0.88%)
Oct 08, 2008
3.133
3.394
3.071
3.249
13,894,978
+0.06(+1.93%)
Oct 07, 2008
3.831
3.839
3.121
3.187
12,485,297
-0.60(-15.78%)
Oct 06, 2008
3.714
3.830
3.599
3.784
28,087,842
-0.35(-8.56%)
Oct 03, 2008
4.173
4.429
4.100
4.139
5,013,743
-0.05(-1.13%)
Oct 02, 2008
4.257
4.286
4.044
4.186
5,233,060
-0.11(-2.46%)
Oct 01, 2008
4.333
4.381
4.226
4.291
6,501,207
-0.12(-2.72%)
Sep 30, 2008
4.574
4.641
4.254
4.411
10,700,102
-0.10(-2.28%)
Sep 29, 2008
4.617
4.701
4.443
4.514
8,028,488
-0.18(-3.86%)
Sep 26, 2008
4.609
4.706
4.501
4.696
3,914,357
-0.01(-0.30%)
Sep 25, 2008
4.556
4.729
4.473
4.710
6,216,475
+0.17(+3.78%)
Sep 24, 2008
4.501
4.631
4.364
4.539
5,909,714
+0.03(+0.76%)
Sep 23, 2008
4.549
4.643
4.473
4.504
5,840,449
-0.03(-0.57%)
Sep 22, 2008
4.486
4.600
4.440
4.530
6,971,460
-0.03(-0.72%)
Sep 19, 2008
4.571
4.853
4.411
4.563
14,958,908
+0.13(+2.90%)
Sep 18, 2008
4.080
4.454
4.080
4.434
18,216,632
+0.31(+7.55%)
Sep 17, 2008
4.046
4.257
4.000
4.123
11,019,134
+0.06(+1.41%)
Sep 16, 2008
3.963
4.107
3.924
4.066
10,801,483
+0.05(+1.25%)
Sep 15, 2008
4.169
4.311
3.997
4.016
6,593,376
-0.19(-4.55%)
Sep 12, 2008
4.047
4.243
4.046
4.207
7,380,848
+0.09(+2.15%)
Sep 11, 2008
4.026
4.144
3.940
4.119
8,370,788
+0.01(+0.28%)
Sep 10, 2008
4.146
4.164
4.063
4.107
8,769,495
+0.00(+0.03%)
Sep 09, 2008
4.297
4.343
4.104
4.106
9,315,600
-0.20(-4.68%)
Sep 08, 2008
4.310
4.401
4.227
4.307
11,141,942
+0.07(+1.65%)
Sep 05, 2008
4.206
4.261
4.076
4.237
10,923,171
-0.03(-0.70%)
Sep 04, 2008
4.377
4.471
4.235
4.267
13,194,194
-0.15(-3.36%)
Sep 03, 2008
4.440
4.530
4.380
4.416
5,409,047
+0.01(+0.23%)
Sep 02, 2008
4.453
4.571
4.361
4.406
8,937,761
+0.00(+0.00%)
Aug 29, 2008
4.449
4.491
4.364
4.406
4,334,953
-0.04(-0.90%)
Aug 28, 2008
4.334
4.497
4.334
4.446
8,675,268
+0.07(+1.57%)
Aug 27, 2008
4.273
4.429
4.269
4.377
6,292,229
+0.08(+1.83%)
Aug 26, 2008
4.274
4.357
4.262
4.299
10,262,259
+0.02(+0.50%)
Aug 25, 2008
4.349
4.376
4.267
4.277
5,709,773
-0.10(-2.32%)
Aug 22, 2008
4.300
4.397
4.289
4.379
5,344,003
+0.09(+2.17%)
Aug 21, 2008
4.279
4.349
4.271
4.286
5,386,955
-0.07(-1.70%)
Aug 20, 2008
4.309
4.384
4.273
4.360
5,107,095
+0.06(+1.36%)
Aug 19, 2008
4.347
4.377
4.273
4.301
6,036,260
-0.07(-1.57%)
Aug 18, 2008
4.476
4.496
4.343
4.370
7,690,871
-0.10(-2.14%)
Aug 15, 2008
4.576
4.653
4.434
4.466
9,750,671
-0.08(-1.82%)
Aug 14, 2008
4.414
4.594
4.373
4.549
13,656,313
+0.10(+2.18%)
Aug 13, 2008
4.383
4.451
4.324
4.451
9,329,684
+0.05(+1.14%)
Aug 12, 2008
4.619
4.619
4.356
4.401
8,773,380
-0.20(-4.32%)
Aug 11, 2008
4.406
4.627
4.389
4.600
14,011,024
+0.16(+3.70%)
Aug 08, 2008
4.357
4.517
4.357
4.436
9,187,612
+0.08(+1.94%)
Aug 07, 2008
4.236
4.409
4.236
4.351
10,118,143
+0.07(+1.53%)
Aug 06, 2008
4.254
4.323
4.240
4.286
7,777,832
+0.02(+0.37%)
Aug 05, 2008
4.327
4.327
4.214
4.270
8,262,498
+0.01(+0.20%)
Aug 04, 2008
4.237
4.301
4.228
4.261
11,843,824
+0.09(+2.09%)
Aug 01, 2008
4.364
4.386
4.120
4.174
17,635,834
-0.24(-5.41%)
Jul 31, 2008
4.340
4.474
4.326
4.413
14,311,163
+0.05(+1.18%)
Jul 30, 2008
4.421
4.481
4.303
4.361
9,216,431
-0.07(-1.64%)
Jul 29, 2008
4.127
4.449
4.106
4.434
19,680,576
+0.34(+8.42%)
Jul 28, 2008
4.000
4.137
3.973
4.090
13,051,079
+0.11(+2.80%)
Jul 25, 2008
4.056
4.116
3.833
3.979
27,175,504
+0.16(+4.19%)
Jul 24, 2008
3.947
3.963
3.810
3.819
12,923,007
-0.18(-4.47%)
Jul 23, 2008
3.884
4.029
3.884
3.997
10,553,760
+0.11(+2.79%)
Jul 22, 2008
3.909
3.956
3.860
3.889
16,782,626
-0.02(-0.48%)
Jul 21, 2008
3.861
3.921
3.831
3.907
8,986,908
+0.04(+0.92%)
Jul 18, 2008
3.973
3.993
3.846
3.871
9,722,867
-0.10(-2.45%)
Jul 17, 2008
3.996
4.030
3.843
3.969
9,594,529
-0.05(-1.17%)
Jul 16, 2008
3.923
4.044
3.923
4.016
9,185,008
+0.06(+1.44%)
Jul 15, 2008
3.944
4.031
3.871
3.959
12,454,287
-0.01(-0.36%)
Jul 14, 2008
3.901
4.046
3.843
3.973
17,445,050
+0.09(+2.21%)
Jul 11, 2008
3.931
3.977
3.770
3.887
8,615,565
-0.09(-2.30%)
Jul 10, 2008
4.067
4.123
3.934
3.979
8,330,552
-0.11(-2.69%)
Jul 09, 2008
4.059
4.150
4.059
4.089
10,674,104
+0.03(+0.74%)
Jul 08, 2008
4.049
4.090
3.951
4.059
10,042,627
+0.02(+0.57%)
Jul 07, 2008
3.929
4.056
3.907
4.036
11,433,862
+0.14(+3.56%)
Jul 04, 2008
3.857
3.970
3.844
3.897
10,806,187
+0.00(+0.00%)
Jul 03, 2008
3.857
3.970
3.844
3.897
10,806,187
+0.00(+0.11%)
Jul 02, 2008
3.859
3.903
3.814
3.893
13,204,638
+0.02(+0.55%)
Jul 01, 2008
3.829
3.939
3.777
3.871
18,496,064
+0.15(+3.95%)
Jun 30, 2008
3.793
3.857
3.720
3.724
8,149,308
-0.10(-2.51%)
Jun 27, 2008
4.103
4.103
3.759
3.820
14,807,967
-0.29(-7.09%)
Jun 26, 2008
4.214
4.249
4.097
4.111
8,673,882
-0.12(-2.77%)
Jun 25, 2008
4.164
4.269
4.144
4.229
6,297,353
+0.09(+2.07%)
Jun 24, 2008
4.249
4.321
4.080
4.143
10,760,638
-0.09(-2.06%)
Jun 23, 2008
4.500
4.501
4.219
4.230
9,175,880
-0.26(-5.70%)
Jun 20, 2008
4.609
4.609
4.416
4.486
7,775,508
-0.10(-2.18%)
Jun 19, 2008
4.289
4.599
4.253
4.586
8,461,999
+0.27(+6.36%)
Jun 18, 2008
4.444
4.454
4.286
4.311
6,950,061
-0.16(-3.58%)
Jun 17, 2008
4.564
4.564
4.469
4.471
3,050,886
-0.09(-1.94%)
Jun 16, 2008
4.571
4.583
4.492
4.560
3,552,114
-0.04(-0.93%)
Jun 13, 2008
4.480
4.610
4.476
4.603
4,723,649
+0.17(+3.90%)
Jun 12, 2008
4.324
4.483
4.324
4.430
4,397,148
+0.11(+2.58%)
Jun 11, 2008
4.364
4.449
4.314
4.319
5,011,503
-0.06(-1.31%)
Jun 10, 2008
4.387
4.479
4.349
4.376
4,574,164
-0.07(-1.61%)
Jun 09, 2008
4.546
4.571
4.341
4.447
6,885,024
-0.10(-2.17%)
Jun 06, 2008
4.691
4.691
4.536
4.546
6,703,423
-0.19(-4.07%)
Jun 05, 2008
4.609
4.857
4.551
4.739
10,714,648
+0.11(+2.47%)
Jun 04, 2008
4.524
4.640
4.503
4.624
6,674,352
+0.07(+1.57%)
Jun 03, 2008
4.429
4.580
4.429
4.553
9,543,625
+0.14(+3.17%)
Jun 02, 2008
4.334
4.421
4.334
4.413
7,801,156
+0.08(+1.75%)
May 30, 2008
4.351
4.409
4.301
4.337
8,870,603
+0.00(+0.03%)
May 29, 2008
4.320
4.446
4.259
4.336
15,862,034
-0.11(-2.47%)
May 28, 2008
4.574
4.629
4.421
4.446
13,041,979
-0.13(-2.84%)
May 27, 2008
4.460
4.576
4.431
4.576
5,601,539
+0.12(+2.63%)
May 26, 2008
4.507
4.521
4.303
4.459
9,689,183
+0.00(+0.00%)
May 23, 2008
4.507
4.521
4.303
4.459
9,688,483
-0.07(-1.58%)
May 22, 2008
4.509
4.544
4.407
4.530
9,313,388
+0.00(+0.06%)
May 21, 2008
4.597
4.643
4.506
4.527
13,125,706
+0.01(+0.19%)
May 20, 2008
4.696
4.907
4.472
4.519
31,366,186
+0.09(+2.10%)
May 19, 2008
4.506
4.636
4.380
4.426
8,921,745
-0.10(-2.15%)
May 16, 2008
4.313
4.560
4.287
4.523
14,801,317
+0.25(+5.78%)
May 15, 2008
4.319
4.353
4.223
4.276
15,273,145
-0.07(-1.55%)
May 14, 2008
4.380
4.443
4.321
4.343
7,685,775
-0.04(-0.85%)
May 13, 2008
4.376
4.403
4.299
4.380
6,390,929
-0.01(-0.16%)
May 12, 2008
4.386
4.530
4.357
4.387
10,578,757
-0.00(-0.03%)
May 09, 2008
4.287
4.391
4.286
4.389
4,893,959
+0.08(+1.89%)
May 08, 2008
4.330
4.399
4.247
4.307
9,996,707
-0.00(-0.03%)
May 07, 2008
4.386
4.456
4.286
4.309
6,707,182
-0.11(-2.52%)
May 06, 2008
4.414
4.431
4.351
4.420
4,996,586
-0.01(-0.19%)
May 05, 2008
4.464
4.526
4.371
4.429
8,321,137
-0.01(-0.32%)
May 02, 2008
4.437
4.493
4.374
4.443
7,703,380
+0.01(+0.32%)
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.