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
)
1.970
UNCHANGED
Official Closing Price
Updated: 7:00 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, 2014
2.697
2.756
2.668
2.752
12,570,612
+0.07(+2.72%)
Apr 29, 2014
2.704
2.752
2.672
2.679
9,828,060
+0.00(+0.14%)
Apr 28, 2014
2.606
2.683
2.585
2.675
10,905,275
+0.07(+2.52%)
Apr 25, 2014
2.708
2.721
2.595
2.610
13,028,246
-0.10(-3.77%)
Apr 24, 2014
2.734
2.734
2.661
2.712
22,304,292
-0.01(-0.27%)
Apr 23, 2014
2.675
2.726
2.650
2.719
31,167,796
+0.06(+2.19%)
Apr 22, 2014
2.613
2.672
2.599
2.661
12,878,934
+0.03(+1.25%)
Apr 21, 2014
2.664
2.664
2.621
2.628
7,741,666
-0.01(-0.55%)
Apr 17, 2014
2.558
2.642
2.642
2.642
11,315,012
+0.08(+3.13%)
Apr 16, 2014
2.621
2.621
2.533
2.562
12,672,770
-0.00(-0.14%)
Apr 15, 2014
2.631
2.631
2.537
2.566
29,584,870
-0.08(-3.17%)
Apr 14, 2014
2.635
2.672
2.621
2.650
7,246,616
+0.00(+0.00%)
Apr 11, 2014
2.577
2.650
2.577
2.650
37,266,408
+0.03(+1.26%)
Apr 10, 2014
2.597
2.648
2.588
2.617
13,270,766
+0.03(+1.13%)
Apr 09, 2014
2.573
2.628
2.471
2.588
15,062,441
-0.05(-2.07%)
Apr 08, 2014
2.668
2.694
2.606
2.642
14,061,151
+0.03(+0.98%)
Apr 07, 2014
2.544
2.639
2.540
2.617
13,599,071
+0.08(+3.31%)
Apr 04, 2014
2.580
2.588
2.526
2.533
11,996,288
+0.04(+1.46%)
Apr 03, 2014
2.562
2.580
2.496
2.496
14,025,516
-0.05(-2.15%)
Apr 02, 2014
2.456
2.573
2.438
2.551
13,979,617
+0.11(+4.48%)
Apr 01, 2014
2.453
2.456
2.394
2.442
15,105,162
-0.04(-1.62%)
Mar 31, 2014
2.500
2.511
2.478
2.482
14,394,799
+0.00(+0.00%)
Mar 28, 2014
2.478
2.562
2.464
2.482
15,175,627
+0.02(+0.89%)
Mar 27, 2014
2.336
2.464
2.325
2.460
21,461,794
+0.19(+8.36%)
Mar 26, 2014
2.288
2.310
2.263
2.270
8,947,515
+0.01(+0.48%)
Mar 25, 2014
2.208
2.267
2.204
2.259
8,570,188
+0.06(+2.65%)
Mar 24, 2014
2.201
2.219
2.152
2.201
9,381,640
+0.03(+1.17%)
Mar 21, 2014
2.146
2.219
2.146
2.175
18,073,062
+0.00(+0.17%)
Mar 20, 2014
2.121
2.183
2.113
2.172
12,944,364
+0.05(+2.41%)
Mar 19, 2014
2.102
2.146
2.077
2.121
13,147,835
+0.01(+0.35%)
Mar 18, 2014
2.037
2.124
2.037
2.113
14,234,818
+0.08(+3.76%)
Mar 17, 2014
2.026
2.066
2.022
2.037
10,052,080
+0.01(+0.72%)
Mar 14, 2014
2.110
2.110
2.016
2.022
27,956,744
-0.10(-4.65%)
Mar 13, 2014
2.121
2.150
2.073
2.121
23,454,688
+0.05(+2.65%)
Mar 12, 2014
2.018
2.073
2.011
2.066
12,833,964
+0.06(+2.91%)
Mar 11, 2014
2.037
2.040
1.991
2.007
16,056,843
+0.01(+0.73%)
Mar 10, 2014
2.040
2.044
1.975
1.993
23,814,746
-0.06(-3.02%)
Mar 07, 2014
2.091
2.102
2.026
2.055
31,800,050
-0.11(-5.22%)
Mar 06, 2014
2.146
2.183
2.142
2.168
11,436,256
+0.02(+0.85%)
Mar 05, 2014
2.135
2.153
2.106
2.150
8,840,924
+0.02(+0.86%)
Mar 04, 2014
2.153
2.153
2.088
2.131
15,049,627
+0.05(+2.46%)
Mar 03, 2014
2.095
2.106
2.048
2.080
8,116,168
-0.03(-1.55%)
Feb 28, 2014
2.099
2.124
2.062
2.113
16,402,954
-0.01(-0.34%)
Feb 27, 2014
2.051
2.128
2.048
2.121
14,476,955
+0.09(+4.31%)
Feb 26, 2014
2.033
2.048
2.007
2.033
12,647,332
+0.00(+0.00%)
Feb 25, 2014
2.071
2.091
2.018
2.033
13,585,347
-0.03(-1.59%)
Feb 24, 2014
2.047
2.088
2.035
2.066
13,501,903
+0.03(+1.25%)
Feb 21, 2014
2.022
2.073
2.011
2.040
14,388,859
+0.04(+1.82%)
Feb 20, 2014
1.996
2.027
1.967
2.004
11,280,791
+0.04(+2.04%)
Feb 19, 2014
1.964
1.985
1.931
1.964
24,498,328
+0.04(+1.89%)
Feb 18, 2014
1.989
2.011
1.909
1.927
19,718,298
-0.14(-6.88%)
Feb 14, 2014
2.102
2.069
2.069
2.069
16,655,100
-0.04(-2.07%)
Feb 13, 2014
2.048
2.117
2.033
2.113
9,933,705
+0.05(+2.48%)
Feb 12, 2014
2.037
2.106
2.027
2.062
24,682,246
+0.01(+0.53%)
Feb 11, 2014
1.989
2.051
1.985
2.051
18,323,864
+0.03(+1.44%)
Feb 10, 2014
2.022
2.044
1.985
2.022
14,033,922
-0.03(-1.60%)
Feb 07, 2014
2.080
2.095
2.018
2.055
23,666,842
+0.00(+0.00%)
Feb 06, 2014
2.009
2.062
2.007
2.055
14,305,190
+0.08(+4.26%)
Feb 05, 2014
2.000
2.018
1.971
1.971
15,446,620
-0.09(-4.26%)
Feb 04, 2014
2.058
2.080
2.044
2.058
29,744,520
-0.01(-0.53%)
Feb 03, 2014
2.095
2.108
2.058
2.069
17,048,816
-0.04(-1.73%)
Jan 31, 2014
2.084
2.117
2.069
2.106
12,611,620
+0.02(+0.87%)
Jan 30, 2014
2.080
2.102
2.058
2.088
19,375,766
+0.06(+3.06%)
Jan 29, 2014
2.033
2.040
1.989
2.026
21,799,106
-0.04(-1.77%)
Jan 28, 2014
2.075
2.077
2.037
2.062
27,833,026
+0.03(+1.25%)
Jan 27, 2014
2.062
2.073
2.029
2.037
32,004,094
-0.05(-2.45%)
Jan 24, 2014
2.099
2.102
2.051
2.088
24,278,834
-0.03(-1.38%)
Jan 23, 2014
2.161
2.164
2.106
2.117
34,271,648
-0.06(-2.68%)
Jan 22, 2014
2.121
2.179
2.117
2.175
17,349,376
+0.04(+2.05%)
Jan 21, 2014
2.080
2.142
2.073
2.131
36,938,588
+0.03(+1.21%)
Jan 17, 2014
2.088
2.106
2.106
2.106
16,254,798
+0.03(+1.23%)
Jan 16, 2014
2.091
2.099
2.058
2.080
12,580,169
+0.00(+0.18%)
Jan 15, 2014
2.080
2.117
2.058
2.077
7,466,434
-0.00(-0.18%)
Jan 14, 2014
2.051
2.102
2.048
2.080
12,199,825
+0.04(+1.97%)
Jan 13, 2014
2.095
2.113
2.031
2.040
7,717,371
-0.07(-3.31%)
Jan 10, 2014
2.052
2.113
2.043
2.110
14,531,464
+0.07(+3.56%)
Jan 09, 2014
2.038
2.046
1.998
2.038
11,576,317
-0.03(-1.48%)
Jan 08, 2014
2.119
2.124
2.054
2.068
8,801,879
-0.06(-2.76%)
Jan 07, 2014
2.186
2.188
2.116
2.127
7,630,591
-0.04(-1.93%)
Jan 06, 2014
2.149
2.187
2.141
2.169
16,965,168
+0.02(+0.78%)
Jan 03, 2014
2.163
2.172
2.119
2.152
10,298,003
+0.04(+2.12%)
Jan 02, 2014
2.127
2.144
2.091
2.107
9,276,050
-0.07(-3.08%)
Dec 31, 2013
2.144
2.174
2.174
2.174
6,263,290
+0.04(+1.70%)
Dec 30, 2013
2.216
2.227
2.135
2.138
12,620,064
-0.09(-4.25%)
Dec 27, 2013
2.199
2.239
2.197
2.233
7,249,093
+0.05(+2.17%)
Dec 26, 2013
2.202
2.202
2.166
2.186
5,614,203
-0.02(-1.01%)
Dec 24, 2013
2.199
2.219
2.183
2.208
5,007,930
+0.02(+0.89%)
Dec 23, 2013
2.132
2.199
2.117
2.188
14,797,143
+0.08(+3.98%)
Dec 20, 2013
2.113
2.130
2.102
2.105
15,676,590
-0.02(-0.79%)
Dec 19, 2013
2.144
2.146
2.119
2.121
10,098,045
-0.04(-1.81%)
Dec 18, 2013
2.155
2.170
2.102
2.160
14,348,878
+0.01(+0.39%)
Dec 17, 2013
2.188
2.188
2.149
2.152
10,265,042
-0.01(-0.52%)
Dec 16, 2013
2.160
2.180
2.155
2.163
8,833,145
+0.03(+1.17%)
Dec 13, 2013
2.160
2.166
2.130
2.138
12,983,658
-0.06(-2.79%)
Dec 12, 2013
2.216
2.222
2.188
2.199
14,710,778
-0.00(-0.23%)
Dec 11, 2013
2.269
2.269
2.200
2.204
9,462,200
-0.08(-3.44%)
Dec 10, 2013
2.286
2.305
2.272
2.283
12,010,029
+0.01(+0.48%)
Dec 09, 2013
2.267
2.283
2.251
2.272
5,977,990
+0.02(+0.96%)
Dec 06, 2013
2.261
2.278
2.234
2.251
19,963,880
+0.08(+3.62%)
Dec 05, 2013
2.166
2.196
2.161
2.172
7,242,843
+0.02(+0.75%)
Dec 04, 2013
2.175
2.183
2.145
2.156
9,213,098
-0.04(-1.85%)
Dec 03, 2013
2.223
2.226
2.180
2.196
7,774,449
-0.03(-1.34%)
Dec 02, 2013
2.256
2.269
2.218
2.226
16,851,506
-0.04(-1.68%)
Nov 29, 2013
2.259
2.291
2.253
2.264
4,603,606
-0.01(-0.60%)
Nov 27, 2013
2.297
2.299
2.264
2.278
6,551,046
+0.00(+0.00%)
Nov 26, 2013
2.302
2.305
2.261
2.278
7,848,442
-0.04(-1.87%)
Nov 25, 2013
2.280
2.324
2.268
2.321
11,109,588
+0.05(+2.27%)
Nov 22, 2013
2.278
2.307
2.251
2.269
13,998,432
+0.05(+2.45%)
Nov 21, 2013
2.223
2.242
2.210
2.215
11,494,133
-0.01(-0.49%)
Nov 20, 2013
2.269
2.298
2.226
2.226
11,648,002
-0.03(-1.32%)
Nov 19, 2013
2.337
2.340
2.245
2.256
11,729,280
-0.05(-2.12%)
Nov 18, 2013
2.351
2.354
2.297
2.305
14,635,679
-0.04(-1.73%)
Nov 15, 2013
2.305
2.367
2.286
2.345
10,666,639
+0.06(+2.73%)
Nov 14, 2013
2.253
2.297
2.251
2.283
9,173,009
+0.06(+2.56%)
Nov 13, 2013
2.202
2.237
2.180
2.226
11,815,351
+0.02(+0.86%)
Nov 12, 2013
2.204
2.221
2.183
2.207
6,892,408
-0.03(-1.21%)
Nov 11, 2013
2.272
2.275
2.229
2.234
7,074,989
+0.00(+0.00%)
Nov 08, 2013
2.267
2.268
2.199
2.234
15,080,944
-0.03(-1.32%)
Nov 07, 2013
2.329
2.335
2.259
2.264
9,091,739
-0.06(-2.68%)
Nov 06, 2013
2.356
2.359
2.324
2.326
12,409,441
-0.01(-0.58%)
Nov 05, 2013
2.359
2.375
2.335
2.340
7,900,035
-0.07(-2.71%)
Nov 04, 2013
2.443
2.443
2.402
2.405
8,224,321
-0.01(-0.56%)
Nov 01, 2013
2.405
2.429
2.386
2.419
8,852,034
-0.01(-0.56%)
Oct 31, 2013
2.476
2.495
2.408
2.432
11,915,519
-0.05(-1.97%)
Oct 30, 2013
2.497
2.508
2.465
2.481
10,398,625
-0.03(-1.08%)
Oct 29, 2013
2.484
2.511
2.473
2.508
10,351,860
+0.02(+0.98%)
Oct 28, 2013
2.476
2.489
2.467
2.484
9,594,807
+0.04(+1.55%)
Oct 25, 2013
2.448
2.455
2.427
2.446
7,882,428
+0.00(+0.11%)
Oct 24, 2013
2.473
2.477
2.416
2.443
10,493,584
-0.04(-1.53%)
Oct 23, 2013
2.533
2.535
2.476
2.481
7,039,646
-0.05(-2.14%)
Oct 22, 2013
2.546
2.560
2.524
2.535
10,459,540
-0.00(-0.11%)
Oct 21, 2013
2.551
2.557
2.516
2.538
6,247,225
-0.02(-0.74%)
Oct 18, 2013
2.511
2.573
2.501
2.557
11,618,900
+0.05(+1.95%)
Oct 17, 2013
2.492
2.514
2.484
2.508
7,002,091
+0.02(+0.98%)
Oct 16, 2013
2.495
2.522
2.476
2.484
8,215,835
+0.01(+0.55%)
Oct 15, 2013
2.484
2.495
2.457
2.470
10,200,064
-0.04(-1.41%)
Oct 14, 2013
2.459
2.505
2.457
2.505
6,529,501
+0.01(+0.54%)
Oct 11, 2013
2.481
2.499
2.471
2.492
5,492,897
+0.02(+0.66%)
Oct 10, 2013
2.438
2.488
2.430
2.476
8,143,995
+0.06(+2.47%)
Oct 09, 2013
2.429
2.432
2.397
2.416
9,974,322
-0.00(-0.11%)
Oct 08, 2013
2.424
2.457
2.413
2.419
8,346,543
+0.01(+0.34%)
Oct 07, 2013
2.446
2.459
2.408
2.410
7,184,136
-0.04(-1.66%)
Oct 04, 2013
2.405
2.454
2.393
2.451
8,112,027
+0.05(+1.92%)
Oct 03, 2013
2.375
2.405
2.354
2.405
6,406,272
+0.01(+0.45%)
Oct 02, 2013
2.373
2.402
2.367
2.394
5,701,165
+0.02(+0.91%)
Oct 01, 2013
2.375
2.400
2.354
2.373
5,276,420
+0.03(+1.27%)
Sep 30, 2013
2.343
2.356
2.314
2.343
9,108,394
+0.02(+0.70%)
Sep 27, 2013
2.332
2.356
2.321
2.326
7,513,376
-0.00(-0.12%)
Sep 26, 2013
2.375
2.375
2.313
2.329
6,823,899
-0.02(-1.04%)
Sep 25, 2013
2.375
2.375
2.345
2.354
11,435,158
-0.02(-1.03%)
Sep 24, 2013
2.335
2.397
2.324
2.378
15,790,842
+0.04(+1.86%)
Sep 23, 2013
2.291
2.341
2.291
2.335
18,315,900
+0.05(+2.14%)
Sep 20, 2013
2.324
2.329
2.278
2.286
8,426,032
-0.02(-1.06%)
Sep 19, 2013
2.318
2.324
2.286
2.310
17,110,002
+0.01(+0.35%)
Sep 18, 2013
2.218
2.310
2.207
2.302
22,384,968
+0.05(+2.04%)
Sep 17, 2013
2.272
2.294
2.248
2.256
10,696,268
+0.01(+0.36%)
Sep 16, 2013
2.282
2.286
2.248
2.248
9,439,861
+0.01(+0.36%)
Sep 13, 2013
2.240
2.251
2.219
2.240
6,462,603
+0.02(+0.73%)
Sep 12, 2013
2.288
2.288
2.218
2.223
14,000,077
-0.06(-2.61%)
Sep 11, 2013
2.283
2.288
2.234
2.283
6,583,442
-0.02(-0.82%)
Sep 10, 2013
2.324
2.335
2.264
2.302
10,903,883
-0.01(-0.23%)
Sep 09, 2013
2.256
2.307
2.256
2.307
6,471,429
+0.07(+3.28%)
Sep 06, 2013
2.234
2.253
2.218
2.234
10,833,870
+0.03(+1.23%)
Sep 05, 2013
2.142
2.214
2.142
2.207
8,430,262
+0.07(+3.30%)
Sep 04, 2013
2.147
2.158
2.123
2.137
6,213,431
-0.02(-1.00%)
Sep 03, 2013
2.169
2.194
2.134
2.158
6,926,397
+0.00(+0.13%)
Aug 30, 2013
2.161
2.175
2.118
2.156
10,210,261
+0.00(+0.00%)
Aug 29, 2013
2.145
2.177
2.126
2.156
10,240,050
+0.00(+0.13%)
Aug 28, 2013
2.188
2.221
2.150
2.153
12,430,894
-0.02(-0.75%)
Aug 27, 2013
2.166
2.188
2.142
2.169
9,655,380
-0.01(-0.62%)
Aug 26, 2013
2.245
2.245
2.169
2.183
9,823,481
-0.06(-2.78%)
Aug 23, 2013
2.196
2.251
2.172
2.245
7,265,255
+0.08(+3.89%)
Aug 22, 2013
2.150
2.183
2.150
2.161
7,578,640
+0.02(+0.89%)
Aug 21, 2013
2.180
2.188
2.139
2.142
8,181,226
-0.06(-2.71%)
Aug 20, 2013
2.223
2.244
2.199
2.202
6,103,575
-0.01(-0.61%)
Aug 19, 2013
2.223
2.267
2.210
2.215
8,272,122
-0.02(-1.09%)
Aug 16, 2013
2.294
2.297
2.237
2.240
9,532,169
-0.07(-3.17%)
Aug 15, 2013
2.321
2.335
2.291
2.313
8,207,330
-0.06(-2.63%)
Aug 14, 2013
2.451
2.457
2.356
2.375
10,852,601
-0.06(-2.45%)
Aug 13, 2013
2.451
2.462
2.424
2.435
7,654,990
-0.02(-0.99%)
Aug 12, 2013
2.481
2.549
2.443
2.459
8,127,930
+0.01(+0.44%)
Aug 09, 2013
2.438
2.465
2.419
2.448
7,254,228
-0.02(-0.77%)
Aug 08, 2013
2.462
2.481
2.394
2.467
8,881,428
+0.01(+0.44%)
Aug 07, 2013
2.397
2.481
2.381
2.457
7,170,653
+0.07(+2.95%)
Aug 06, 2013
2.462
2.484
2.378
2.386
8,309,762
-0.07(-2.76%)
Aug 05, 2013
2.424
2.481
2.421
2.454
5,788,966
-0.03(-1.20%)
Aug 02, 2013
2.473
2.516
2.457
2.484
5,830,630
+0.04(+1.44%)
Aug 01, 2013
2.508
2.511
2.413
2.448
14,282,902
-0.06(-2.48%)
Jul 31, 2013
2.522
2.540
2.486
2.511
9,005,623
-0.06(-2.42%)
Jul 30, 2013
2.617
2.617
2.565
2.573
5,716,308
-0.05(-2.06%)
Jul 29, 2013
2.598
2.649
2.595
2.627
6,007,166
+0.02(+0.73%)
Jul 26, 2013
2.638
2.663
2.595
2.608
6,640,695
-0.05(-1.84%)
Jul 25, 2013
2.568
2.657
2.568
2.657
7,035,667
+0.09(+3.48%)
Jul 24, 2013
2.611
2.611
2.533
2.568
5,334,650
-0.04(-1.46%)
Jul 23, 2013
2.617
2.633
2.589
2.606
7,601,989
+0.01(+0.31%)
Jul 22, 2013
2.565
2.604
2.535
2.598
6,965,218
+0.07(+2.68%)
Jul 19, 2013
2.478
2.551
2.473
2.530
9,590,131
-0.01(-0.53%)
Jul 18, 2013
2.476
2.554
2.470
2.543
7,094,971
+0.07(+2.96%)
Jul 17, 2013
2.443
2.497
2.438
2.470
6,874,901
+0.05(+1.90%)
Jul 16, 2013
2.459
2.465
2.405
2.424
10,354,058
-0.02(-0.78%)
Jul 15, 2013
2.386
2.454
2.348
2.443
14,954,784
+0.02(+0.90%)
Jul 12, 2013
2.489
2.505
2.400
2.421
6,387,717
-0.08(-3.35%)
Jul 11, 2013
2.459
2.505
2.435
2.505
7,489,348
+0.09(+3.82%)
Jul 10, 2013
2.381
2.473
2.375
2.413
9,287,973
+0.01(+0.34%)
Jul 09, 2013
2.429
2.413
2.374
2.405
9,210,324
-0.01(-0.34%)
Jul 08, 2013
2.397
2.451
2.373
2.413
11,092,328
+0.09(+3.85%)
Jul 05, 2013
2.364
2.370
2.267
2.324
12,916,514
-0.01(-0.35%)
Jul 03, 2013
2.348
2.370
2.318
2.332
6,881,086
-0.02(-1.04%)
Jul 02, 2013
2.429
2.457
2.340
2.356
8,355,508
-0.09(-3.55%)
Jul 01, 2013
2.462
2.481
2.408
2.443
9,193,020
+0.01(+0.45%)
Jun 28, 2013
2.405
2.476
2.386
2.432
10,870,057
-0.03(-1.32%)
Jun 27, 2013
2.402
2.478
2.402
2.465
12,995,689
+0.05(+2.25%)
Jun 26, 2013
2.351
2.428
2.351
2.410
8,235,016
+0.06(+2.42%)
Jun 25, 2013
2.332
2.359
2.282
2.354
11,438,060
+0.07(+3.21%)
Jun 24, 2013
2.297
2.321
2.278
2.280
13,347,153
-0.07(-3.11%)
Jun 21, 2013
2.294
2.451
2.248
2.354
26,509,424
+0.02(+0.81%)
Jun 20, 2013
2.386
2.386
2.302
2.335
11,461,679
-0.14(-5.49%)
Jun 19, 2013
2.573
2.589
2.470
2.470
6,529,678
-0.10(-3.90%)
Jun 18, 2013
2.551
2.573
2.524
2.570
6,850,936
+0.00(+0.11%)
Jun 17, 2013
2.560
2.598
2.546
2.568
6,769,567
+0.02(+0.64%)
Jun 14, 2013
2.611
2.611
2.543
2.551
9,942,273
-0.03(-1.26%)
Jun 13, 2013
2.535
2.584
2.514
2.584
7,923,004
+0.06(+2.47%)
Jun 12, 2013
2.595
2.598
2.486
2.522
7,088,767
-0.07(-2.52%)
Jun 11, 2013
2.562
2.622
2.533
2.587
7,056,014
-0.04(-1.65%)
Jun 10, 2013
2.630
2.648
2.606
2.630
11,392,649
-0.03(-1.02%)
Jun 07, 2013
2.674
2.698
2.630
2.657
13,986,583
-0.10(-3.73%)
Jun 06, 2013
2.741
2.775
2.714
2.760
12,010,423
-0.01(-0.39%)
Jun 05, 2013
2.806
2.812
2.711
2.771
13,060,230
-0.02(-0.78%)
Jun 04, 2013
2.907
2.909
2.771
2.793
15,671,217
-0.10(-3.56%)
Jun 03, 2013
2.828
2.926
2.779
2.896
12,804,416
+0.07(+2.50%)
May 31, 2013
2.874
2.923
2.793
2.825
14,619,946
-0.08(-2.80%)
May 30, 2013
2.964
2.977
2.897
2.907
6,559,743
-0.01(-0.28%)
May 29, 2013
3.004
3.005
2.893
2.915
11,568,602
-0.10(-3.33%)
May 28, 2013
3.064
3.094
3.010
3.015
17,566,014
-0.08(-2.54%)
May 24, 2013
3.094
3.118
3.067
3.094
10,633,140
-0.01(-0.26%)
May 23, 2013
3.105
3.107
3.040
3.102
10,139,687
-0.02(-0.78%)
May 22, 2013
3.091
3.143
3.080
3.126
17,951,960
+0.05(+1.59%)
May 21, 2013
3.053
3.129
3.026
3.078
9,057,990
+0.04(+1.25%)
May 20, 2013
2.999
3.067
2.999
3.040
8,616,892
+0.06(+1.91%)
May 17, 2013
2.953
2.988
2.939
2.983
9,193,791
+0.07(+2.23%)
May 16, 2013
2.931
2.945
2.901
2.918
4,926,741
+0.03(+0.94%)
May 15, 2013
2.861
2.893
2.858
2.890
8,502,747
-0.01(-0.28%)
May 13, 2013
2.928
2.934
2.890
2.899
5,091,468
-0.03(-0.93%)
May 10, 2013
2.888
2.931
2.858
2.926
8,669,550
+0.05(+1.60%)
May 09, 2013
2.934
2.942
2.859
2.880
4,470,261
-0.06(-2.03%)
May 08, 2013
2.915
2.945
2.901
2.939
8,944,800
+0.03(+1.12%)
May 07, 2013
2.901
2.923
2.877
2.907
8,042,858
+0.04(+1.42%)
May 06, 2013
2.909
2.912
2.842
2.866
8,888,959
-0.04(-1.31%)
May 03, 2013
2.915
2.947
2.896
2.904
11,682,648
+0.01(+0.19%)
May 02, 2013
2.950
2.955
2.871
2.899
8,443,642
-0.04(-1.38%)
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.