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
Fiduciary/Claymore Energy Infrastructure Fund
(NY:
FMO
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 4, 2022
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
4.145
4.276
3.943
4.036
386,623
-0.10(-2.41%)
Apr 29, 2009
4.254
4.323
4.130
4.136
197,324
-0.11(-2.64%)
Apr 28, 2009
4.279
4.279
4.089
4.248
230,742
-0.07(-1.70%)
Apr 27, 2009
4.155
4.357
4.145
4.321
179,514
+0.19(+4.72%)
Apr 24, 2009
4.152
4.180
3.990
4.127
475,275
+0.01(+0.15%)
Apr 23, 2009
4.145
4.189
4.086
4.120
335,674
-0.04(-0.97%)
Apr 22, 2009
4.161
4.220
4.134
4.161
184,769
+0.01(+0.30%)
Apr 21, 2009
4.248
4.335
4.124
4.148
111,617
-0.14(-3.27%)
Apr 20, 2009
4.180
4.332
4.080
4.289
212,041
-0.07(-1.71%)
Apr 17, 2009
4.476
4.476
4.242
4.364
173,652
-0.04(-0.85%)
Apr 16, 2009
4.501
4.566
4.345
4.401
164,258
-0.10(-2.28%)
Apr 15, 2009
4.348
4.591
4.226
4.504
332,478
+0.12(+2.85%)
Apr 14, 2009
4.192
4.426
4.177
4.379
265,592
+0.09(+2.18%)
Apr 13, 2009
4.507
4.569
4.286
4.286
217,572
-0.25(-5.50%)
Apr 09, 2009
4.510
4.585
4.438
4.535
99,589
+0.10(+2.18%)
Apr 08, 2009
4.317
4.582
4.229
4.438
237,788
+0.10(+2.37%)
Apr 07, 2009
4.117
4.351
4.071
4.335
165,355
+0.06(+1.46%)
Apr 06, 2009
4.392
4.392
4.114
4.273
130,306
-0.11(-2.45%)
Apr 03, 2009
4.208
4.457
4.108
4.380
292,277
+0.20(+4.88%)
Apr 02, 2009
4.233
4.326
4.158
4.177
223,681
-0.07(-1.62%)
Apr 01, 2009
4.099
4.245
4.099
4.245
95,966
+0.07(+1.57%)
Mar 31, 2009
4.083
4.201
4.078
4.180
122,940
+0.09(+2.13%)
Mar 30, 2009
4.267
4.267
4.046
4.092
150,827
-0.50(-10.92%)
Mar 26, 2009
4.582
4.733
4.373
4.594
217,559
+0.11(+2.50%)
Mar 25, 2009
4.223
4.519
4.109
4.482
237,034
+0.31(+7.31%)
Mar 24, 2009
4.139
4.273
4.124
4.177
194,256
-0.03(-0.69%)
Mar 23, 2009
4.189
4.208
4.152
4.205
141,147
+0.07(+1.60%)
Mar 20, 2009
4.173
4.176
3.927
4.139
203,561
-0.07(-1.63%)
Mar 19, 2009
4.124
4.208
4.111
4.208
249,537
+0.12(+2.90%)
Mar 18, 2009
4.095
4.208
4.008
4.089
117,806
-0.07(-1.72%)
Mar 17, 2009
4.005
4.364
3.955
4.161
353,432
+0.11(+2.77%)
Mar 16, 2009
3.896
4.130
3.866
4.049
322,031
+0.16(+4.00%)
Mar 13, 2009
3.971
3.971
3.852
3.893
0
-0.01(-0.16%)
Mar 12, 2009
3.912
3.968
3.843
3.899
328,545
-0.07(-1.80%)
Mar 11, 2009
3.821
4.044
3.809
3.971
381,625
+0.17(+4.51%)
Mar 10, 2009
3.672
3.802
3.584
3.799
261,392
+0.21(+5.91%)
Mar 09, 2009
3.379
3.678
3.304
3.587
331,657
+0.13(+3.69%)
Mar 06, 2009
3.475
3.653
3.366
3.460
0
-0.05(-1.33%)
Mar 05, 2009
3.809
3.809
3.266
3.506
255,961
-0.35(-9.17%)
Mar 04, 2009
3.450
3.949
3.450
3.860
395,578
+0.51(+15.33%)
Mar 02, 2009
3.809
3.831
3.245
3.347
469,705
-0.54(-13.79%)
Feb 27, 2009
3.818
3.971
3.647
3.883
0
-0.05(-1.21%)
Feb 26, 2009
3.946
4.046
3.837
3.930
188,119
-0.04(-0.94%)
Feb 25, 2009
4.005
4.011
3.681
3.968
230,117
-0.04(-1.09%)
Feb 24, 2009
3.880
4.111
3.460
4.011
421,120
+0.18(+4.72%)
Feb 23, 2009
3.768
3.887
3.697
3.831
155,903
+0.07(+1.74%)
Feb 20, 2009
3.893
3.943
3.756
3.765
167,395
-0.16(-4.13%)
Feb 19, 2009
4.239
4.287
3.877
3.927
199,236
-0.31(-7.42%)
Feb 18, 2009
4.323
4.392
4.239
4.242
412,589
-0.06(-1.38%)
Feb 17, 2009
4.410
4.423
4.301
4.301
314,784
-0.21(-4.63%)
Feb 13, 2009
4.410
4.581
4.395
4.510
125,558
+0.06(+1.33%)
Feb 12, 2009
4.320
4.463
4.320
4.451
156,185
+0.11(+2.59%)
Feb 11, 2009
4.339
4.448
4.314
4.339
149,987
+0.01(+0.14%)
Feb 10, 2009
4.504
4.504
4.301
4.332
210,398
-0.22(-4.73%)
Feb 09, 2009
4.364
4.547
4.332
4.547
156,493
+0.15(+3.33%)
Feb 06, 2009
3.968
4.488
3.949
4.401
247,936
+0.40(+9.97%)
Feb 05, 2009
3.818
4.030
3.815
4.002
120,405
+0.12(+3.22%)
Feb 04, 2009
3.893
3.961
3.868
3.877
375,137
-0.02(-0.40%)
Feb 03, 2009
4.158
4.158
3.806
3.893
373,472
-0.12(-3.10%)
Feb 02, 2009
4.332
4.417
3.943
4.018
411,261
-0.39(-8.84%)
Jan 30, 2009
4.566
4.566
4.367
4.407
0
+0.00(+0.07%)
Jan 29, 2009
4.519
4.566
4.364
4.404
171,698
-0.12(-2.55%)
Jan 28, 2009
4.186
4.660
4.124
4.519
287,740
+0.28(+6.70%)
Jan 27, 2009
4.127
4.276
4.036
4.236
324,804
+0.25(+6.34%)
Jan 26, 2009
3.778
4.071
3.759
3.983
198,732
+0.22(+5.97%)
Jan 23, 2009
3.703
3.893
3.644
3.759
212,406
-0.00(-0.08%)
Jan 22, 2009
3.927
4.049
3.740
3.762
245,867
-0.28(-6.90%)
Jan 21, 2009
4.055
4.086
3.902
4.041
230,723
-0.06(-1.41%)
Jan 20, 2009
4.192
4.239
4.067
4.099
77,483
-0.23(-5.40%)
Jan 16, 2009
4.192
4.332
4.055
4.332
120,097
+0.20(+4.75%)
Jan 15, 2009
4.052
4.173
3.896
4.136
187,448
+0.01(+0.35%)
Jan 14, 2009
4.208
4.208
3.855
4.122
149,258
-0.21(-4.86%)
Jan 13, 2009
4.385
4.423
4.298
4.332
189,303
-0.23(-5.12%)
Jan 12, 2009
4.569
4.613
4.304
4.566
201,681
-0.03(-0.61%)
Jan 09, 2009
4.332
4.706
4.270
4.594
157,716
+0.33(+7.83%)
Jan 08, 2009
4.145
4.292
4.071
4.261
184,544
+0.08(+1.94%)
Jan 07, 2009
4.519
4.541
3.974
4.180
427,733
-0.34(-7.52%)
Jan 06, 2009
4.519
4.666
4.410
4.519
385,401
+0.06(+1.40%)
Jan 05, 2009
4.130
4.485
4.042
4.457
224,611
+0.28(+6.72%)
Jan 02, 2009
3.803
4.177
3.803
4.177
0
+0.31(+7.89%)
Jan 01, 2009
3.837
3.990
3.809
3.871
0
+0.00(+0.00%)
Dec 31, 2008
3.837
3.990
3.809
3.871
419,282
-0.05(-1.27%)
Dec 30, 2008
3.622
3.961
3.606
3.921
544,375
+0.31(+8.54%)
Dec 29, 2008
3.672
3.756
3.538
3.612
489,132
-0.10(-2.61%)
Dec 26, 2008
3.450
3.740
3.428
3.709
287,570
+0.23(+6.73%)
Dec 24, 2008
3.419
3.734
3.397
3.475
146,852
+0.05(+1.36%)
Dec 23, 2008
3.896
3.896
3.363
3.428
512,191
-0.50(-12.70%)
Dec 22, 2008
4.052
4.177
3.902
3.927
169,025
-0.12(-3.08%)
Dec 19, 2008
3.927
4.130
3.908
4.052
194,904
+0.15(+3.86%)
Dec 18, 2008
4.067
4.089
3.896
3.901
183,075
-0.12(-2.90%)
Dec 17, 2008
4.136
4.177
3.927
4.018
281,657
-0.07(-1.75%)
Dec 16, 2008
4.183
4.205
3.990
4.089
327,094
-0.03(-0.76%)
Dec 15, 2008
3.731
4.192
3.731
4.120
549,351
+0.42(+11.28%)
Dec 12, 2008
3.715
3.740
3.491
3.703
206,468
-0.05(-1.41%)
Dec 11, 2008
3.958
4.074
3.715
3.756
350,728
-0.14(-3.60%)
Dec 10, 2008
3.740
3.896
3.662
3.896
259,047
+0.16(+4.17%)
Dec 09, 2008
3.591
3.768
3.541
3.740
263,834
+0.07(+1.87%)
Dec 08, 2008
3.693
3.880
3.668
3.672
284,682
+0.04(+1.20%)
Dec 05, 2008
3.329
3.753
3.256
3.628
498,613
+0.30(+8.89%)
Dec 04, 2008
3.584
3.653
3.329
3.332
243,634
-0.19(-5.31%)
Dec 03, 2008
3.397
3.553
3.241
3.519
208,649
+0.14(+4.06%)
Dec 02, 2008
3.572
3.587
3.332
3.382
287,563
-0.14(-3.98%)
Dec 01, 2008
3.522
3.619
3.335
3.522
94,186
-0.04(-1.05%)
Nov 28, 2008
3.575
3.612
3.559
3.559
43,435
-0.06(-1.55%)
Nov 26, 2008
3.569
3.668
3.478
3.615
379,241
-0.02(-0.43%)
Nov 25, 2008
3.656
3.721
3.251
3.631
548,411
+0.20(+5.91%)
Nov 24, 2008
3.033
3.676
2.936
3.428
653,830
+0.47(+15.79%)
Nov 21, 2008
3.257
3.391
2.727
2.961
661,110
-0.20(-6.40%)
Nov 20, 2008
3.335
3.453
3.117
3.164
343,727
-0.25(-7.31%)
Nov 19, 2008
3.818
3.818
3.360
3.413
267,902
-0.33(-8.75%)
Nov 18, 2008
3.849
3.965
3.687
3.740
195,607
-0.17(-4.46%)
Nov 17, 2008
4.052
4.052
3.743
3.915
157,459
+0.02(+0.48%)
Nov 14, 2008
4.042
4.042
3.803
3.896
214,841
-0.19(-4.73%)
Nov 13, 2008
3.859
4.102
3.700
4.089
269,988
+0.15(+3.88%)
Nov 12, 2008
4.270
4.360
3.865
3.937
207,838
-0.49(-11.12%)
Nov 11, 2008
4.457
4.513
4.401
4.429
209,047
+0.02(+0.35%)
Nov 10, 2008
4.660
4.660
4.413
4.413
269,670
-0.15(-3.34%)
Nov 07, 2008
4.491
4.772
4.491
4.566
192,588
-0.08(-1.68%)
Nov 06, 2008
4.526
4.663
4.522
4.644
304,619
+0.11(+2.45%)
Nov 05, 2008
4.647
4.756
4.519
4.533
238,516
-0.19(-4.00%)
Nov 04, 2008
5.077
5.077
4.675
4.722
358,842
-0.12(-2.57%)
Nov 03, 2008
5.108
5.218
4.738
4.847
225,699
-0.22(-4.25%)
Oct 31, 2008
5.065
5.361
4.884
5.062
312,727
-0.00(-0.06%)
Oct 30, 2008
5.392
5.454
4.949
5.065
169,423
-0.15(-2.93%)
Oct 29, 2008
5.112
5.299
5.093
5.218
160,099
+0.01(+0.12%)
Oct 28, 2008
5.218
5.221
4.915
5.211
169,054
+0.27(+5.49%)
Oct 27, 2008
5.034
5.124
4.784
4.940
186,935
-0.33(-6.21%)
Oct 24, 2008
4.769
5.274
4.482
5.267
629,289
+0.53(+11.18%)
Oct 23, 2008
4.644
4.900
4.597
4.738
200,866
+0.06(+1.33%)
Oct 22, 2008
4.797
4.868
4.597
4.675
367,379
-0.26(-5.24%)
Oct 21, 2008
4.660
5.143
4.600
4.934
390,201
+0.26(+5.67%)
Oct 20, 2008
4.161
4.681
4.161
4.669
328,131
+0.57(+13.83%)
Oct 17, 2008
3.697
4.211
3.628
4.102
252,380
+0.33(+8.85%)
Oct 16, 2008
3.771
3.974
3.522
3.768
536,594
-0.17(-4.20%)
Oct 15, 2008
4.164
4.208
3.927
3.933
261,341
-0.43(-9.86%)
Oct 14, 2008
4.978
4.987
4.208
4.364
408,312
-0.14(-3.11%)
Oct 13, 2008
4.052
5.224
3.896
4.504
623,850
+1.13(+33.43%)
Oct 10, 2008
2.805
3.475
2.503
3.376
999,633
-0.76(-18.39%)
Oct 09, 2008
4.582
4.769
3.740
4.136
378,753
-0.50(-10.88%)
Oct 08, 2008
3.728
4.641
3.372
4.641
1,065,402
-0.07(-1.42%)
Oct 07, 2008
4.622
5.065
4.426
4.708
313,250
-0.03(-0.63%)
Oct 06, 2008
5.376
5.376
4.608
4.738
395,777
-0.83(-14.85%)
Oct 03, 2008
5.688
5.688
5.398
5.563
124,627
+0.11(+2.00%)
Oct 02, 2008
5.610
5.647
5.454
5.454
114,068
-0.31(-5.41%)
Oct 01, 2008
5.688
5.916
5.520
5.766
109,538
-0.01(-0.16%)
Sep 30, 2008
5.330
5.775
5.236
5.775
183,938
+0.39(+7.23%)
Sep 29, 2008
5.563
5.797
5.376
5.386
159,538
-0.24(-4.27%)
Sep 26, 2008
5.517
5.676
5.305
5.626
0
-0.06(-1.10%)
Sep 25, 2008
5.563
5.766
5.442
5.688
226,937
+0.12(+2.18%)
Sep 24, 2008
5.629
5.673
5.563
5.567
96,188
-0.05(-0.83%)
Sep 23, 2008
5.629
5.691
5.517
5.613
148,331
-0.01(-0.11%)
Sep 22, 2008
5.772
5.772
5.523
5.620
167,845
-0.03(-0.50%)
Sep 19, 2008
5.205
5.685
5.205
5.648
0
+0.61(+12.20%)
Sep 18, 2008
4.987
5.143
4.918
5.034
407,247
+0.08(+1.57%)
Sep 17, 2008
5.255
5.423
4.906
4.956
560,542
-0.51(-9.35%)
Sep 16, 2008
5.654
5.654
5.255
5.467
353,307
-0.35(-6.04%)
Sep 15, 2008
5.925
6.028
5.818
5.818
220,212
-0.29(-4.76%)
Sep 12, 2008
6.109
6.171
6.109
6.109
190,146
-0.02(-0.25%)
Sep 11, 2008
6.146
6.318
6.125
6.125
169,856
-0.05(-0.76%)
Sep 10, 2008
6.146
6.346
6.112
6.171
122,561
+0.01(+0.20%)
Sep 09, 2008
6.265
6.299
6.109
6.159
116,138
-0.08(-1.25%)
Sep 08, 2008
6.433
6.458
6.234
6.237
139,883
-0.07(-1.14%)
Sep 05, 2008
6.439
6.439
6.252
6.308
0
-0.09(-1.36%)
Sep 04, 2008
6.458
6.511
6.299
6.396
166,603
-0.10(-1.49%)
Sep 03, 2008
6.486
6.533
6.470
6.492
75,824
-0.02(-0.29%)
Sep 02, 2008
6.545
6.636
6.511
6.511
124,935
-0.08(-1.18%)
Aug 29, 2008
6.717
6.732
6.589
6.589
85,574
-0.08(-1.26%)
Aug 28, 2008
6.707
6.707
6.530
6.673
119,013
+0.02(+0.28%)
Aug 27, 2008
6.449
6.788
6.449
6.654
171,412
+0.20(+3.10%)
Aug 26, 2008
6.464
6.527
6.402
6.455
52,034
+0.00(+0.04%)
Aug 25, 2008
6.442
6.576
6.442
6.452
109,666
+0.02(+0.39%)
Aug 22, 2008
6.788
6.788
6.427
6.427
118,021
-0.06(-0.91%)
Aug 21, 2008
6.661
6.661
6.452
6.486
131,545
-0.17(-2.53%)
Aug 20, 2008
6.608
6.726
6.520
6.654
125,465
+0.12(+1.86%)
Aug 19, 2008
6.237
6.686
6.237
6.533
261,322
+0.30(+4.80%)
Aug 18, 2008
6.078
6.240
6.078
6.234
170,880
+0.12(+1.88%)
Aug 15, 2008
6.162
6.240
6.078
6.118
0
-0.08(-1.26%)
Aug 14, 2008
6.181
6.305
6.078
6.196
105,560
-0.02(-0.30%)
Aug 13, 2008
6.112
6.277
6.112
6.215
188,269
-0.02(-0.40%)
Aug 12, 2008
6.336
6.377
6.159
6.240
121,942
-0.15(-2.39%)
Aug 11, 2008
6.408
6.433
6.346
6.393
92,607
-0.05(-0.82%)
Aug 08, 2008
6.321
6.464
6.234
6.446
95,989
+0.11(+1.72%)
Aug 07, 2008
6.389
6.452
6.308
6.336
116,196
+0.09(+1.45%)
Aug 06, 2008
6.355
6.380
6.234
6.246
129,122
-0.16(-2.43%)
Aug 05, 2008
6.489
6.489
6.389
6.402
189,534
-0.14(-2.19%)
Aug 04, 2008
6.576
6.726
6.545
6.545
203,275
-0.08(-1.22%)
Aug 01, 2008
6.514
6.701
6.480
6.626
85,690
+0.08(+1.24%)
Jul 31, 2008
6.464
6.689
6.349
6.545
128,057
+0.07(+1.01%)
Jul 30, 2008
6.246
6.480
6.246
6.480
86,033
+0.20(+3.18%)
Jul 29, 2008
6.280
6.345
6.206
6.280
102,046
-0.08(-1.32%)
Jul 28, 2008
6.227
6.368
6.187
6.365
161,428
+0.18(+2.87%)
Jul 25, 2008
6.308
6.336
6.106
6.187
87,130
-0.14(-2.22%)
Jul 24, 2008
6.365
6.393
6.246
6.327
171,371
-0.01(-0.10%)
Jul 23, 2008
6.252
6.446
6.252
6.333
123,748
-0.03(-0.54%)
Jul 22, 2008
6.162
6.380
6.125
6.368
106,464
+0.15(+2.41%)
Jul 21, 2008
6.202
6.218
6.109
6.218
104,424
+0.12(+1.89%)
Jul 18, 2008
5.972
6.112
5.844
6.103
155,329
+0.10(+1.71%)
Jul 17, 2008
5.922
6.081
5.906
6.000
161,890
+0.12(+1.96%)
Jul 16, 2008
5.906
6.034
5.844
5.885
163,164
-0.08(-1.36%)
Jul 15, 2008
6.118
6.118
5.676
5.966
510,333
-0.18(-2.89%)
Jul 14, 2008
6.312
6.464
6.140
6.143
170,014
-0.11(-1.79%)
Jul 11, 2008
6.343
6.343
6.249
6.255
82,767
-0.21(-3.18%)
Jul 10, 2008
6.358
6.467
6.265
6.461
166,282
+0.07(+1.07%)
Jul 09, 2008
6.389
6.467
6.365
6.393
98,893
+0.06(+0.94%)
Jul 08, 2008
6.567
6.572
6.333
6.333
192,466
-0.24(-3.70%)
Jul 07, 2008
6.449
6.760
6.421
6.576
369,580
+0.16(+2.43%)
Jul 04, 2008
6.449
6.456
6.421
6.421
79,892
+0.00(+0.00%)
Jul 03, 2008
6.449
6.456
6.421
6.421
79,892
+0.00(+0.00%)
Jul 02, 2008
6.318
6.474
6.318
6.421
69,430
+0.11(+1.68%)
Jul 01, 2008
6.393
6.480
6.308
6.315
133,871
-0.13(-1.98%)
Jun 30, 2008
6.421
6.516
6.408
6.442
148,411
+0.01(+0.15%)
Jun 27, 2008
6.474
6.536
6.405
6.433
101,594
-0.09(-1.37%)
Jun 26, 2008
6.664
6.670
6.449
6.522
159,917
-0.15(-2.31%)
Jun 25, 2008
6.757
6.763
6.667
6.676
102,277
-0.02(-0.37%)
Jun 24, 2008
6.826
6.826
6.701
6.701
195,501
-0.16(-2.36%)
Jun 23, 2008
6.935
6.935
6.798
6.863
108,117
-0.10(-1.48%)
Jun 20, 2008
6.982
7.003
6.888
6.966
125,923
-0.05(-0.67%)
Jun 19, 2008
6.854
7.100
6.838
7.013
158,049
+0.11(+1.58%)
Jun 18, 2008
6.941
6.947
6.801
6.904
210,273
-0.03(-0.49%)
Jun 17, 2008
7.025
7.119
6.891
6.938
194,568
-0.11(-1.55%)
Jun 16, 2008
7.169
7.219
7.047
7.047
198,065
-0.12(-1.70%)
Jun 13, 2008
7.119
7.187
7.088
7.169
131,686
+0.02(+0.22%)
Jun 12, 2008
7.081
7.240
7.016
7.153
143,069
+0.07(+1.01%)
Jun 11, 2008
7.044
7.169
7.016
7.081
122,256
+0.01(+0.18%)
Jun 10, 2008
7.106
7.156
7.060
7.069
104,995
-0.07(-0.92%)
Jun 09, 2008
7.206
7.271
7.131
7.134
99,711
-0.12(-1.59%)
Jun 06, 2008
7.231
7.278
7.190
7.250
187,689
+0.02(+0.26%)
Jun 05, 2008
7.056
7.331
7.056
7.231
301,061
+0.16(+2.29%)
Jun 04, 2008
7.041
7.072
7.019
7.069
79,674
+0.01(+0.13%)
Jun 03, 2008
7.128
7.137
7.060
7.060
102,601
-0.06(-0.83%)
Jun 02, 2008
7.003
7.128
7.003
7.119
113,600
+0.04(+0.62%)
May 30, 2008
7.078
7.128
7.038
7.075
127,043
+0.06(+0.80%)
May 29, 2008
7.041
7.137
7.000
7.019
99,332
-0.02(-0.31%)
May 28, 2008
6.991
7.116
6.954
7.041
134,477
+0.04(+0.53%)
May 27, 2008
7.010
7.025
6.910
7.003
120,187
+0.02(+0.31%)
May 26, 2008
7.000
7.000
6.922
6.982
0
+0.00(+0.00%)
May 23, 2008
7.000
7.000
6.922
6.982
58,203
+0.04(+0.58%)
May 22, 2008
6.982
7.016
6.935
6.941
76,796
-0.03(-0.49%)
May 21, 2008
7.025
7.116
6.947
6.975
93,753
-0.08(-1.15%)
May 20, 2008
6.919
7.153
6.838
7.056
178,259
+0.01(+0.18%)
May 19, 2008
6.960
7.162
6.931
7.044
82,918
+0.11(+1.53%)
May 16, 2008
6.969
7.000
6.838
6.938
114,832
-0.05(-0.71%)
May 15, 2008
6.979
7.069
6.979
6.988
100,121
-0.04(-0.53%)
May 14, 2008
6.957
7.166
6.957
7.025
84,509
+0.07(+0.99%)
May 13, 2008
7.010
7.010
6.888
6.957
115,974
-0.10(-1.41%)
May 12, 2008
6.891
7.078
6.891
7.056
80,191
+0.14(+2.07%)
May 09, 2008
6.910
7.113
6.891
6.913
78,702
-0.01(-0.14%)
May 08, 2008
6.863
7.019
6.857
6.922
111,784
+0.01(+0.18%)
May 07, 2008
6.785
6.910
6.785
6.910
107,039
+0.08(+1.19%)
May 06, 2008
6.897
6.926
6.810
6.829
171,797
-0.09(-1.31%)
May 05, 2008
7.075
7.075
6.894
6.919
133,412
-0.22(-3.06%)
May 02, 2008
6.982
7.166
6.891
7.137
147,712
+0.25(+3.62%)
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.