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
Comp En DE MN Cemig ADR
(NY:
CIG
)
2.560
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2013
2.904
2.986
2.898
2.974
14,783,835
+0.06(+1.91%)
Apr 29, 2013
2.874
2.942
2.842
2.918
10,168,343
+0.06(+2.19%)
Apr 26, 2013
2.884
2.900
2.823
2.856
5,266,172
-0.04(-1.52%)
Apr 25, 2013
2.907
2.935
2.884
2.900
16,773,222
+0.00(+0.16%)
Apr 24, 2013
2.888
2.909
2.879
2.895
10,776,375
+0.02(+0.73%)
Apr 23, 2013
2.867
2.898
2.842
2.874
8,504,794
+0.01(+0.40%)
Apr 22, 2013
2.900
2.930
2.828
2.863
14,086,187
-0.03(-0.96%)
Apr 19, 2013
2.805
2.902
2.802
2.891
14,425,356
+0.08(+2.72%)
Apr 18, 2013
2.735
2.819
2.714
2.814
11,489,316
+0.08(+3.06%)
Apr 17, 2013
2.784
2.784
2.724
2.731
11,975,843
-0.04(-1.50%)
Apr 16, 2013
2.749
2.789
2.733
2.772
11,406,685
+0.03(+1.10%)
Apr 15, 2013
2.770
2.807
2.742
2.742
11,434,057
-0.05(-1.91%)
Apr 12, 2013
2.816
2.816
2.745
2.796
12,948,552
-0.01(-0.33%)
Apr 11, 2013
2.872
2.884
2.784
2.805
8,394,294
-0.04(-1.55%)
Apr 10, 2013
2.805
2.874
2.802
2.849
11,974,549
+0.10(+3.45%)
Apr 09, 2013
2.714
2.776
2.710
2.754
11,193,261
+0.05(+1.80%)
Apr 08, 2013
2.758
2.765
2.667
2.705
12,672,261
-0.13(-4.66%)
Apr 05, 2013
2.691
2.849
2.714
2.837
34,394,516
+0.15(+5.43%)
Apr 04, 2013
2.694
2.700
2.654
2.691
19,208,750
+0.02(+0.61%)
Apr 03, 2013
2.698
2.728
2.668
2.675
16,447,643
-0.03(-1.11%)
Apr 02, 2013
2.768
2.770
2.673
2.705
12,814,429
-0.04(-1.60%)
Apr 01, 2013
2.728
2.778
2.728
2.749
8,087,575
+0.00(+0.08%)
Mar 28, 2013
2.696
2.747
2.677
2.747
20,325,772
+0.06(+2.07%)
Mar 27, 2013
2.633
2.707
2.629
2.691
11,789,753
+0.05(+2.02%)
Mar 26, 2013
2.610
2.670
2.603
2.638
7,907,318
+0.04(+1.43%)
Mar 25, 2013
2.629
2.668
2.596
2.601
7,565,427
-0.04(-1.49%)
Mar 22, 2013
2.610
2.641
2.603
2.640
11,348,221
+0.03(+1.06%)
Mar 21, 2013
2.659
2.682
2.605
2.612
18,076,360
-0.02(-0.88%)
Mar 20, 2013
2.675
2.698
2.626
2.636
28,628,306
-0.39(-12.81%)
Mar 19, 2013
3.013
3.055
2.997
3.023
13,363,976
+0.00(+0.00%)
Mar 18, 2013
2.957
3.030
2.951
3.023
13,324,166
+0.02(+0.54%)
Mar 15, 2013
2.951
3.013
2.928
3.006
19,485,308
+0.05(+1.65%)
Mar 14, 2013
2.932
2.976
2.928
2.958
16,501,646
+0.01(+0.39%)
Mar 13, 2013
2.979
2.990
2.895
2.946
15,258,037
-0.01(-0.31%)
Mar 12, 2013
3.016
3.016
2.939
2.955
12,979,821
-0.05(-1.54%)
Mar 11, 2013
3.037
3.069
2.953
3.002
13,138,654
-0.03(-1.07%)
Mar 08, 2013
3.000
3.046
2.935
3.034
15,482,081
+0.02(+0.62%)
Mar 07, 2013
2.935
3.053
2.928
3.016
24,776,342
+0.16(+5.77%)
Mar 06, 2013
2.765
2.884
2.758
2.851
10,487,348
+0.09(+3.36%)
Mar 05, 2013
2.735
2.802
2.735
2.758
8,368,621
+0.02(+0.76%)
Mar 04, 2013
2.738
2.761
2.705
2.738
7,778,264
-0.00(-0.17%)
Mar 01, 2013
2.694
2.760
2.691
2.742
12,575,829
-0.02(-0.59%)
Feb 28, 2013
2.765
2.779
2.740
2.758
14,236,980
-0.01(-0.34%)
Feb 27, 2013
2.761
2.777
2.751
2.768
10,790,366
+0.02(+0.59%)
Feb 26, 2013
2.798
2.802
2.717
2.751
13,250,245
+0.06(+2.24%)
Feb 25, 2013
2.707
2.754
2.682
2.691
13,268,300
+0.03(+1.13%)
Feb 22, 2013
2.626
2.673
2.619
2.661
11,724,094
+0.05(+1.95%)
Feb 21, 2013
2.677
2.680
2.585
2.610
20,286,364
-0.09(-3.26%)
Feb 20, 2013
2.682
2.719
2.661
2.698
15,309,594
-0.00(-0.17%)
Feb 19, 2013
2.712
2.726
2.684
2.703
8,404,532
-0.00(-0.17%)
Feb 15, 2013
2.689
2.710
2.663
2.707
11,720,970
+0.06(+2.28%)
Feb 14, 2013
2.612
2.652
2.608
2.647
5,804,799
+0.05(+1.87%)
Feb 13, 2013
2.582
2.623
2.557
2.599
12,408,656
+0.04(+1.45%)
Feb 12, 2013
2.594
2.594
2.538
2.561
7,662,605
+0.01(+0.36%)
Feb 11, 2013
2.557
2.568
2.534
2.552
7,005,566
+0.01(+0.36%)
Feb 08, 2013
2.596
2.601
2.541
2.543
14,877,967
-0.09(-3.35%)
Feb 07, 2013
2.631
2.640
2.571
2.631
12,325,189
+0.03(+1.25%)
Feb 06, 2013
2.568
2.599
2.559
2.599
6,618,628
+0.04(+1.54%)
Feb 04, 2013
2.587
2.592
2.552
2.559
7,331,719
-0.04(-1.52%)
Feb 01, 2013
2.601
2.610
2.568
2.599
8,225,098
+0.05(+2.09%)
Jan 31, 2013
2.522
2.559
2.499
2.545
15,669,496
-0.02(-0.63%)
Jan 30, 2013
2.552
2.571
2.527
2.561
10,331,258
-0.03(-1.34%)
Jan 29, 2013
2.585
2.610
2.561
2.596
10,656,859
-0.02(-0.71%)
Jan 28, 2013
2.596
2.617
2.568
2.615
23,022,346
+0.00(+0.00%)
Jan 25, 2013
2.612
2.618
2.580
2.615
5,805,028
+0.02(+0.89%)
Jan 24, 2013
2.564
2.600
2.550
2.592
10,745,318
+0.00(+0.18%)
Jan 23, 2013
2.610
2.647
2.571
2.587
11,254,783
-0.03(-0.98%)
Jan 22, 2013
2.654
2.656
2.568
2.612
15,025,010
-0.05(-1.83%)
Jan 18, 2013
2.619
2.663
2.605
2.661
11,309,265
+0.05(+1.95%)
Jan 17, 2013
2.592
2.619
2.585
2.610
7,176,561
+0.05(+1.90%)
Jan 16, 2013
2.517
2.580
2.514
2.561
7,970,980
+0.03(+1.38%)
Jan 15, 2013
2.513
2.543
2.499
2.527
9,825,792
+0.00(+0.18%)
Jan 14, 2013
2.545
2.550
2.499
2.522
10,454,484
+0.00(+0.18%)
Jan 11, 2013
2.476
2.534
2.471
2.517
12,876,948
-0.00(-0.18%)
Jan 10, 2013
2.517
2.552
2.457
2.522
19,719,302
+0.06(+2.35%)
Jan 09, 2013
2.374
2.469
2.346
2.464
16,800,440
+0.11(+4.83%)
Jan 08, 2013
2.378
2.383
2.334
2.350
16,693,633
-0.08(-3.24%)
Jan 07, 2013
2.404
2.469
2.399
2.429
16,767,014
-0.07(-2.87%)
Jan 04, 2013
2.571
2.573
2.469
2.501
20,702,200
-0.10(-3.75%)
Jan 03, 2013
2.596
2.647
2.585
2.599
9,650,427
-0.01(-0.36%)
Jan 02, 2013
2.580
2.610
2.517
2.608
11,690,815
+0.09(+3.59%)
Dec 31, 2012
2.517
2.524
2.459
2.517
8,659,866
+0.01(+0.56%)
Dec 28, 2012
2.552
2.559
2.501
2.503
14,954,554
-0.03(-1.28%)
Dec 27, 2012
2.547
2.568
2.510
2.536
22,921,294
+0.03(+1.20%)
Dec 26, 2012
2.481
2.567
2.498
2.506
77,685,328
+0.02(+0.98%)
Dec 24, 2012
2.603
2.603
2.293
2.481
30,977,534
-0.13(-4.97%)
Dec 21, 2012
2.621
2.650
2.611
2.611
74,385,536
+0.11(+4.38%)
Dec 20, 2012
2.479
2.504
2.435
2.502
9,520,443
+0.04(+1.73%)
Dec 19, 2012
2.482
2.512
2.455
2.459
13,311,658
+0.01(+0.41%)
Dec 18, 2012
2.451
2.461
2.414
2.449
16,614,981
+0.01(+0.42%)
Dec 17, 2012
2.469
2.481
2.437
2.439
15,302,026
-0.03(-1.31%)
Dec 14, 2012
2.500
2.516
2.459
2.471
11,455,725
-0.00(-0.16%)
Dec 13, 2012
2.512
2.518
2.455
2.475
13,556,117
-0.04(-1.53%)
Dec 12, 2012
2.477
2.532
2.457
2.514
15,682,448
+0.04(+1.47%)
Dec 11, 2012
2.471
2.506
2.463
2.477
9,719,072
-0.00(-0.08%)
Dec 10, 2012
2.445
2.486
2.441
2.479
10,795,704
+0.00(+0.16%)
Dec 07, 2012
2.453
2.492
2.439
2.475
15,711,008
-0.02(-0.81%)
Dec 06, 2012
2.341
2.500
2.339
2.496
23,406,632
+0.19(+8.47%)
Dec 05, 2012
2.299
2.344
2.285
2.301
22,560,540
-0.05(-2.24%)
Dec 04, 2012
2.488
2.502
2.333
2.354
26,211,924
-0.13(-5.23%)
Nov 30, 2012
2.427
2.500
2.415
2.484
32,126,340
+0.09(+3.82%)
Nov 29, 2012
2.394
2.417
2.366
2.392
14,008,672
-0.00(-0.08%)
Nov 28, 2012
2.396
2.419
2.362
2.394
29,637,420
+0.07(+3.06%)
Nov 27, 2012
2.484
2.484
2.321
2.323
55,887,332
-0.09(-3.54%)
Nov 26, 2012
2.423
2.423
2.364
2.408
43,025,312
+0.05(+2.33%)
Nov 23, 2012
2.374
2.376
2.327
2.354
26,806,262
+0.16(+7.41%)
Nov 21, 2012
2.206
2.212
2.165
2.191
27,237,286
+0.02(+0.93%)
Nov 20, 2012
2.183
2.191
2.143
2.171
9,920,820
-0.02(-1.11%)
Nov 19, 2012
2.222
2.240
2.163
2.195
18,382,984
-0.03(-1.37%)
Nov 16, 2012
2.250
2.252
2.193
2.226
18,501,514
+0.01(+0.27%)
Nov 15, 2012
2.238
2.250
2.151
2.220
12,616,009
-0.02(-1.09%)
Nov 14, 2012
2.283
2.313
2.238
2.244
13,314,354
-0.03(-1.25%)
Nov 13, 2012
2.285
2.293
2.256
2.272
26,554,988
+0.01(+0.27%)
Nov 12, 2012
2.309
2.311
2.258
2.266
27,022,476
-0.04(-1.93%)
Nov 09, 2012
2.240
2.356
2.238
2.311
64,472,032
+0.08(+3.55%)
Nov 08, 2012
2.335
2.362
2.219
2.232
34,129,560
-0.12(-5.25%)
Nov 07, 2012
2.374
2.382
2.304
2.356
25,019,768
-0.03(-1.36%)
Nov 06, 2012
2.406
2.429
2.380
2.388
16,089,789
-0.03(-1.42%)
Nov 05, 2012
2.408
2.423
2.400
2.423
14,216,936
+0.01(+0.59%)
Nov 02, 2012
2.542
2.542
2.390
2.408
17,540,732
-0.07(-2.70%)
Nov 01, 2012
2.433
2.481
2.429
2.475
16,213,273
+0.04(+1.75%)
Oct 31, 2012
2.453
2.490
2.417
2.433
10,566,366
-0.01(-0.42%)
Oct 26, 2012
2.473
2.443
2.443
2.443
12,965,426
-0.02(-0.66%)
Oct 25, 2012
2.490
2.496
2.444
2.459
10,359,393
-0.00(-0.16%)
Oct 24, 2012
2.492
2.500
2.453
2.463
11,528,775
+0.00(+0.00%)
Oct 23, 2012
2.496
2.507
2.449
2.463
18,880,162
-0.06(-2.33%)
Oct 19, 2012
2.504
2.532
2.441
2.522
17,207,776
+0.05(+2.22%)
Oct 18, 2012
2.514
2.516
2.437
2.467
17,516,744
-0.07(-2.80%)
Oct 17, 2012
2.569
2.575
2.518
2.538
20,330,292
-0.01(-0.24%)
Oct 16, 2012
2.648
2.654
2.500
2.544
44,402,456
+0.04(+1.46%)
Oct 15, 2012
2.510
2.526
2.475
2.508
32,283,096
+0.03(+1.06%)
Oct 12, 2012
2.449
2.520
2.445
2.481
20,159,834
-0.00(-0.16%)
Oct 11, 2012
2.447
2.500
2.437
2.486
44,743,220
+0.06(+2.60%)
Oct 10, 2012
2.481
2.484
2.415
2.423
17,437,278
-0.04(-1.81%)
Oct 09, 2012
2.431
2.490
2.419
2.467
20,221,880
+0.02(+0.83%)
Oct 08, 2012
2.471
2.490
2.423
2.447
16,278,600
+0.02(+0.75%)
Oct 05, 2012
2.408
2.451
2.374
2.429
43,515,080
+0.10(+4.36%)
Oct 04, 2012
2.339
2.344
2.295
2.327
26,246,138
+0.01(+0.35%)
Oct 03, 2012
2.384
2.392
2.313
2.319
32,319,310
-0.11(-4.51%)
Oct 02, 2012
2.484
2.492
2.427
2.429
19,226,808
-0.04(-1.56%)
Oct 01, 2012
2.479
2.492
2.460
2.467
19,816,440
+0.01(+0.33%)
Sep 28, 2012
2.494
2.498
2.435
2.459
35,990,368
-0.03(-1.38%)
Sep 27, 2012
2.532
2.536
2.467
2.494
28,881,362
-0.03(-1.13%)
Sep 26, 2012
2.559
2.581
2.510
2.522
22,506,130
-0.05(-1.82%)
Sep 25, 2012
2.603
2.607
2.569
2.569
12,951,783
-0.02(-0.94%)
Sep 24, 2012
2.609
2.613
2.589
2.593
14,628,097
+0.00(+0.00%)
Sep 21, 2012
2.648
2.648
2.589
2.593
36,866,996
-0.03(-1.01%)
Sep 20, 2012
2.725
2.727
2.611
2.619
31,241,204
-0.13(-4.79%)
Sep 19, 2012
2.824
2.830
2.749
2.751
18,315,070
-0.07(-2.59%)
Sep 18, 2012
2.745
2.867
2.725
2.824
24,862,754
+0.10(+3.73%)
Sep 17, 2012
2.670
2.786
2.607
2.723
29,509,460
+0.04(+1.59%)
Sep 14, 2012
2.713
2.741
2.666
2.680
32,530,906
+0.05(+1.85%)
Sep 13, 2012
2.544
2.638
2.536
2.632
54,882,936
+0.10(+4.01%)
Sep 12, 2012
2.662
2.719
2.410
2.530
178,692,784
-0.67(-20.93%)
Sep 11, 2012
3.508
3.541
3.180
3.200
39,131,784
-0.29(-8.26%)
Sep 10, 2012
3.496
3.541
3.486
3.488
11,341,635
-0.03(-0.92%)
Sep 07, 2012
3.557
3.624
3.508
3.520
9,254,673
-0.04(-1.25%)
Sep 06, 2012
3.565
3.599
3.543
3.565
14,866,287
+0.03(+0.75%)
Sep 05, 2012
3.461
3.553
3.441
3.539
19,485,934
+0.12(+3.38%)
Sep 04, 2012
3.514
3.514
3.386
3.423
31,857,988
-0.03(-0.76%)
Aug 31, 2012
3.393
3.561
3.393
3.449
39,196,384
-0.17(-4.71%)
Aug 30, 2012
3.725
3.733
3.604
3.620
8,895,168
-0.13(-3.52%)
Aug 29, 2012
3.762
3.778
3.715
3.752
5,634,856
-0.05(-1.23%)
Aug 27, 2012
3.772
3.827
3.770
3.798
7,104,744
+0.01(+0.21%)
Aug 24, 2012
3.739
3.808
3.729
3.790
13,315,359
+0.03(+0.70%)
Aug 23, 2012
3.900
3.920
3.644
3.764
20,014,980
-0.17(-4.38%)
Aug 22, 2012
3.910
3.955
3.892
3.936
4,890,474
+0.02(+0.47%)
Aug 21, 2012
3.977
3.999
3.902
3.918
6,269,200
-0.03(-0.82%)
Aug 20, 2012
3.957
3.973
3.922
3.950
5,195,076
-0.04(-0.97%)
Aug 17, 2012
3.999
4.013
3.981
3.989
6,239,392
-0.01(-0.25%)
Aug 16, 2012
3.993
4.011
3.963
3.999
6,772,740
+0.02(+0.51%)
Aug 15, 2012
4.005
4.005
3.946
3.979
7,288,869
+0.03(+0.72%)
Aug 14, 2012
3.999
4.003
3.934
3.950
9,081,865
-0.05(-1.32%)
Aug 13, 2012
4.001
4.024
3.979
4.003
6,874,120
-0.03(-0.65%)
Aug 10, 2012
3.997
4.052
3.997
4.030
9,947,227
+0.01(+0.20%)
Aug 09, 2012
4.015
4.046
3.997
4.021
6,823,095
+0.03(+0.66%)
Aug 08, 2012
3.948
3.999
3.944
3.995
6,780,596
+0.07(+1.76%)
Aug 07, 2012
3.961
3.993
3.906
3.926
8,849,525
-0.04(-0.97%)
Aug 06, 2012
3.936
3.993
3.922
3.965
7,287,464
+0.05(+1.30%)
Aug 03, 2012
3.940
3.961
3.914
3.914
13,460,598
+0.02(+0.63%)
Aug 02, 2012
3.881
3.894
3.808
3.890
8,838,988
+0.01(+0.31%)
Aug 01, 2012
3.897
3.904
3.853
3.877
11,190,601
+0.02(+0.53%)
Jul 31, 2012
3.936
3.977
3.819
3.857
15,814,828
-0.07(-1.76%)
Jul 30, 2012
3.944
3.978
3.916
3.926
6,055,736
-0.01(-0.26%)
Jul 27, 2012
3.896
3.959
3.886
3.936
12,508,154
+0.09(+2.32%)
Jul 26, 2012
3.819
3.863
3.804
3.847
6,447,971
+0.09(+2.38%)
Jul 25, 2012
3.776
3.780
3.735
3.758
7,403,491
+0.00(+0.11%)
Jul 24, 2012
3.823
3.829
3.729
3.754
6,830,596
-0.04(-0.96%)
Jul 23, 2012
3.792
3.814
3.739
3.790
6,840,335
-0.09(-2.20%)
Jul 20, 2012
3.906
3.938
3.806
3.875
13,963,315
-0.04(-1.04%)
Jul 19, 2012
3.902
3.926
3.886
3.916
8,006,903
+0.03(+0.73%)
Jul 18, 2012
3.845
3.894
3.841
3.888
12,386,193
+0.04(+1.11%)
Jul 17, 2012
3.772
3.849
3.723
3.845
9,707,100
+0.07(+1.94%)
Jul 16, 2012
3.768
3.790
3.739
3.772
6,183,912
-0.01(-0.21%)
Jul 13, 2012
3.768
3.790
3.762
3.780
10,206,072
+0.03(+0.70%)
Jul 12, 2012
3.701
3.766
3.687
3.754
8,925,651
+0.02(+0.49%)
Jul 11, 2012
3.750
3.776
3.717
3.735
6,354,566
-0.02(-0.49%)
Jul 10, 2012
3.792
3.798
3.735
3.754
6,771,035
+0.02(+0.54%)
Jul 09, 2012
3.790
3.790
3.470
3.733
5,116,353
-0.06(-1.50%)
Jul 06, 2012
3.782
3.796
3.739
3.790
9,424,899
-0.01(-0.21%)
Jul 05, 2012
3.790
3.821
3.768
3.798
10,032,495
-0.06(-1.63%)
Jul 03, 2012
3.886
3.890
3.835
3.861
4,543,995
-0.01(-0.16%)
Jul 02, 2012
3.821
3.879
3.782
3.867
10,096,142
+0.13(+3.47%)
Jun 29, 2012
3.762
3.788
3.713
3.737
12,278,584
+0.06(+1.77%)
Jun 28, 2012
3.589
3.673
3.567
3.673
10,119,124
+0.10(+2.72%)
Jun 27, 2012
3.557
3.577
3.526
3.575
8,086,572
+0.02(+0.57%)
Jun 26, 2012
3.530
3.567
3.510
3.555
8,727,027
+0.05(+1.45%)
Jun 25, 2012
3.498
3.520
3.459
3.504
5,519,519
-0.01(-0.29%)
Jun 22, 2012
3.567
3.581
3.506
3.514
6,164,740
-0.02(-0.69%)
Jun 21, 2012
3.658
3.668
3.537
3.539
8,028,785
-0.13(-3.59%)
Jun 20, 2012
3.687
3.711
3.620
3.670
8,261,874
-0.03(-0.82%)
Jun 19, 2012
3.624
3.707
3.638
3.701
10,292,982
+0.08(+2.13%)
Jun 18, 2012
3.602
3.648
3.589
3.624
6,564,092
-0.02(-0.56%)
Jun 15, 2012
3.622
3.644
3.606
3.644
12,869,911
+0.02(+0.62%)
Jun 14, 2012
3.583
3.648
3.557
3.622
9,613,759
+0.02(+0.68%)
Jun 13, 2012
3.599
3.651
3.585
3.597
12,669,257
-0.02(-0.51%)
Jun 12, 2012
3.547
3.624
3.528
3.616
14,834,439
+0.10(+2.77%)
Jun 11, 2012
3.622
3.632
3.510
3.518
8,466,477
-0.04(-1.08%)
Jun 08, 2012
3.504
3.573
3.459
3.557
8,709,043
+0.02(+0.52%)
Jun 07, 2012
3.585
3.599
3.539
3.539
8,510,863
-0.01(-0.23%)
Jun 06, 2012
3.468
3.567
3.455
3.547
22,460,088
+0.11(+3.13%)
Jun 05, 2012
3.478
3.482
3.439
3.439
10,452,532
-0.01(-0.35%)
Jun 04, 2012
3.468
3.494
3.437
3.451
15,447,614
+0.00(+0.12%)
Jun 01, 2012
3.431
3.476
3.429
3.447
15,257,596
-0.05(-1.39%)
May 31, 2012
3.498
3.533
3.467
3.496
27,310,198
+0.00(+0.06%)
May 30, 2012
3.437
3.541
3.429
3.494
11,126,382
-0.01(-0.35%)
May 29, 2012
3.567
3.569
3.480
3.506
7,365,285
+0.01(+0.35%)
May 25, 2012
3.498
3.520
3.468
3.494
8,307,714
+0.01(+0.35%)
May 24, 2012
3.451
3.488
3.405
3.482
8,998,056
+0.03(+0.76%)
May 23, 2012
3.486
3.486
3.380
3.455
9,598,106
+0.02(+0.53%)
May 22, 2012
3.423
3.492
3.417
3.437
9,899,854
-0.02(-0.53%)
May 21, 2012
3.415
3.459
3.399
3.455
11,311,546
+0.02(+0.53%)
May 18, 2012
3.482
3.510
3.402
3.437
14,915,464
+0.01(+0.30%)
May 17, 2012
3.486
3.522
3.401
3.427
12,859,556
-0.07(-2.03%)
May 16, 2012
3.526
3.528
3.470
3.498
12,869,891
+0.04(+1.29%)
May 15, 2012
3.535
3.608
3.421
3.453
15,584,178
-0.11(-2.96%)
May 14, 2012
3.707
3.717
3.549
3.559
15,886,498
-0.22(-5.90%)
May 11, 2012
3.785
3.862
3.769
3.782
36,864,008
-0.01(-0.21%)
May 10, 2012
3.759
3.797
3.733
3.790
16,142,909
+0.02(+0.47%)
May 09, 2012
3.751
3.802
3.711
3.772
19,290,982
-0.03(-0.77%)
May 08, 2012
3.816
3.834
3.774
3.802
18,067,800
-0.01(-0.21%)
May 07, 2012
3.733
3.834
3.725
3.810
20,684,338
+0.07(+1.78%)
May 04, 2012
3.868
3.889
3.741
3.743
33,090,774
-0.06(-1.58%)
May 03, 2012
3.951
3.972
3.768
3.803
36,312,664
-0.11(-2.90%)
May 02, 2012
3.928
3.936
3.878
3.917
23,176,100
-0.05(-1.27%)
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.