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
MAG Silver Corp
(NY:
MAG
)
13.38
-0.07 (-0.52%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
9.570
10.03
9.410
10.03
165,197
+0.35(+3.62%)
Apr 27, 2012
9.510
9.710
9.470
9.680
47,122
+0.28(+2.98%)
Apr 26, 2012
9.330
9.540
9.330
9.400
50,858
+0.05(+0.53%)
Apr 25, 2012
9.010
9.440
8.820
9.350
56,208
+0.52(+5.89%)
Apr 24, 2012
8.890
9.050
8.750
8.830
38,956
-0.09(-1.01%)
Apr 23, 2012
9.080
9.080
8.680
8.920
69,265
-0.29(-3.15%)
Apr 20, 2012
9.430
9.430
9.130
9.210
62,716
-0.19(-2.02%)
Apr 19, 2012
9.450
9.750
9.350
9.400
37,807
-0.05(-0.53%)
Apr 18, 2012
9.640
9.720
9.340
9.450
37,355
-0.30(-3.08%)
Apr 17, 2012
9.630
9.840
9.510
9.750
24,904
+0.28(+2.96%)
Apr 16, 2012
9.930
10.07
9.370
9.470
131,092
-0.48(-4.82%)
Apr 13, 2012
9.990
10.00
9.640
9.950
50,950
-0.11(-1.09%)
Apr 12, 2012
10.02
10.34
9.960
10.06
88,309
+0.06(+0.60%)
Apr 11, 2012
9.800
10.14
9.720
10.00
55,436
+0.26(+2.67%)
Apr 10, 2012
9.740
9.860
9.350
9.740
287,965
-0.06(-0.61%)
Apr 09, 2012
9.940
10.13
9.640
9.800
88,449
-0.12(-1.21%)
Apr 05, 2012
10.16
10.20
9.881
9.920
50,994
-0.22(-2.17%)
Apr 04, 2012
10.01
10.25
9.880
10.14
130,005
-0.21(-2.03%)
Apr 03, 2012
10.37
10.38
10.02
10.35
82,335
-0.01(-0.10%)
Apr 02, 2012
10.13
10.54
9.920
10.36
183,361
+0.26(+2.57%)
Mar 30, 2012
9.870
10.17
9.840
10.10
77,268
+0.12(+1.20%)
Mar 29, 2012
9.800
10.05
9.780
9.980
57,554
+0.04(+0.40%)
Mar 28, 2012
10.29
10.36
9.730
9.940
86,257
-0.35(-3.40%)
Mar 27, 2012
10.41
10.70
10.28
10.29
76,821
-0.06(-0.58%)
Mar 26, 2012
9.850
10.44
9.850
10.35
88,468
+0.67(+6.92%)
Mar 23, 2012
9.840
10.20
9.650
9.680
99,435
-0.06(-0.62%)
Mar 22, 2012
9.650
9.800
9.580
9.740
41,099
-0.05(-0.51%)
Mar 21, 2012
10.00
10.12
9.780
9.790
55,655
-0.19(-1.90%)
Mar 20, 2012
9.680
9.980
9.500
9.980
115,761
+0.19(+1.94%)
Mar 19, 2012
9.590
9.870
9.510
9.790
90,262
+0.19(+1.98%)
Mar 16, 2012
9.410
9.610
9.330
9.600
133,775
+0.14(+1.48%)
Mar 15, 2012
9.500
9.590
9.200
9.460
264,020
+0.00(+0.00%)
Mar 14, 2012
9.680
9.680
9.230
9.460
86,357
-0.34(-3.47%)
Mar 13, 2012
9.840
10.08
9.750
9.800
71,634
-0.10(-1.01%)
Mar 12, 2012
9.850
9.960
9.580
9.900
157,922
-0.13(-1.30%)
Mar 09, 2012
10.24
10.45
10.03
10.03
83,751
-0.33(-3.19%)
Mar 08, 2012
9.820
10.49
9.800
10.36
177,703
+0.65(+6.69%)
Mar 07, 2012
9.350
9.720
9.245
9.710
64,790
+0.42(+4.52%)
Mar 06, 2012
9.430
9.480
9.047
9.290
128,332
-0.43(-4.42%)
Mar 05, 2012
10.20
10.21
9.700
9.720
100,426
-0.56(-5.45%)
Mar 02, 2012
10.17
10.64
10.17
10.28
169,132
+0.01(+0.10%)
Mar 01, 2012
9.810
10.37
9.580
10.27
108,574
+0.65(+6.76%)
Feb 29, 2012
10.24
10.62
9.490
9.620
254,567
-0.52(-5.13%)
Feb 28, 2012
9.910
10.16
9.830
10.14
139,276
+0.41(+4.21%)
Feb 27, 2012
9.560
9.950
9.510
9.730
81,298
+0.18(+1.93%)
Feb 24, 2012
9.610
9.750
9.420
9.546
48,473
-0.05(-0.56%)
Feb 23, 2012
9.710
9.830
9.550
9.600
119,001
-0.04(-0.41%)
Feb 22, 2012
9.630
9.830
9.420
9.640
156,614
-0.04(-0.41%)
Feb 21, 2012
9.360
9.810
9.360
9.680
174,527
+0.43(+4.65%)
Feb 17, 2012
8.770
9.330
8.770
9.250
102,035
+0.50(+5.71%)
Feb 16, 2012
8.730
8.900
8.610
8.750
96,381
+0.03(+0.34%)
Feb 15, 2012
8.530
9.380
8.480
8.720
256,003
+0.42(+5.06%)
Feb 14, 2012
8.340
8.410
8.240
8.300
32,435
-0.07(-0.84%)
Feb 13, 2012
8.200
8.510
8.170
8.370
86,159
+0.31(+3.85%)
Feb 10, 2012
8.090
8.140
7.850
8.060
72,799
-0.14(-1.71%)
Feb 09, 2012
8.430
8.570
8.160
8.200
42,435
-0.17(-2.03%)
Feb 08, 2012
8.640
8.770
8.230
8.370
84,113
-0.23(-2.67%)
Feb 07, 2012
8.450
8.630
8.296
8.600
60,803
+0.10(+1.18%)
Feb 06, 2012
8.510
8.510
8.330
8.500
57,802
-0.10(-1.16%)
Feb 03, 2012
8.640
8.760
8.510
8.600
45,316
-0.07(-0.81%)
Feb 02, 2012
8.250
8.740
8.250
8.670
83,116
+0.49(+5.99%)
Feb 01, 2012
8.300
8.530
8.120
8.180
230,909
-0.14(-1.68%)
Jan 31, 2012
8.550
8.580
8.300
8.320
77,387
-0.16(-1.89%)
Jan 30, 2012
8.510
8.510
8.230
8.480
73,647
-0.04(-0.47%)
Jan 27, 2012
8.160
8.620
8.160
8.520
47,259
+0.34(+4.16%)
Jan 26, 2012
8.390
8.460
8.000
8.180
162,493
-0.11(-1.33%)
Jan 25, 2012
7.750
8.300
7.640
8.290
109,206
+0.63(+8.22%)
Jan 24, 2012
7.810
7.810
7.450
7.660
100,384
-0.19(-2.42%)
Jan 23, 2012
7.850
8.240
7.800
7.850
189,138
+0.04(+0.51%)
Jan 20, 2012
7.130
7.810
7.130
7.810
192,106
+0.66(+9.23%)
Jan 19, 2012
6.940
7.320
6.940
7.150
95,783
+0.22(+3.17%)
Jan 18, 2012
6.960
7.053
6.764
6.930
70,917
-0.05(-0.72%)
Jan 17, 2012
7.040
7.300
6.950
6.980
53,942
-0.01(-0.14%)
Jan 13, 2012
7.040
7.040
6.740
6.990
87,139
-0.13(-1.83%)
Jan 12, 2012
7.160
7.370
7.080
7.120
74,171
+0.01(+0.14%)
Jan 11, 2012
7.312
7.312
7.070
7.110
46,840
-0.22(-3.00%)
Jan 10, 2012
7.520
7.600
7.290
7.330
71,625
+0.02(+0.27%)
Jan 09, 2012
7.180
7.370
7.040
7.310
48,813
+0.16(+2.24%)
Jan 06, 2012
7.080
7.180
7.000
7.150
110,874
+0.00(+0.00%)
Jan 05, 2012
7.080
7.200
6.880
7.150
49,185
+0.09(+1.27%)
Jan 04, 2012
7.140
7.320
7.040
7.060
56,724
+0.40(+6.01%)
Dec 30, 2011
6.490
6.660
6.280
6.660
246,671
+0.35(+5.55%)
Dec 29, 2011
6.170
6.380
6.070
6.310
182,667
+0.10(+1.61%)
Dec 28, 2011
6.440
6.680
6.190
6.210
152,461
-0.22(-3.42%)
Dec 27, 2011
6.540
6.820
6.360
6.430
88,075
-0.12(-1.83%)
Dec 23, 2011
6.470
6.660
6.470
6.550
57,337
+0.16(+2.50%)
Dec 21, 2011
6.800
6.820
6.380
6.390
104,843
-0.38(-5.61%)
Dec 20, 2011
6.440
6.910
6.410
6.770
147,450
+0.56(+9.02%)
Dec 19, 2011
6.270
6.480
5.950
6.210
138,602
-0.01(-0.16%)
Dec 16, 2011
6.420
6.560
6.220
6.220
95,435
-0.07(-1.11%)
Dec 15, 2011
6.370
6.530
6.080
6.290
206,620
-0.06(-0.94%)
Dec 14, 2011
6.740
6.780
6.150
6.350
229,208
-0.56(-8.10%)
Dec 13, 2011
7.040
7.140
6.690
6.910
220,676
-0.15(-2.12%)
Dec 12, 2011
7.350
7.370
6.990
7.060
181,664
-0.44(-5.87%)
Dec 09, 2011
7.570
7.870
7.350
7.500
186,309
-0.02(-0.27%)
Dec 08, 2011
7.560
7.800
7.200
7.520
165,642
-0.13(-1.70%)
Dec 07, 2011
7.695
7.800
7.540
7.650
82,683
-0.16(-2.05%)
Dec 06, 2011
8.040
8.040
7.600
7.810
105,713
-0.20(-2.50%)
Dec 05, 2011
8.130
8.286
7.980
8.010
49,754
-0.14(-1.72%)
Dec 02, 2011
8.180
8.380
8.060
8.150
31,612
-0.18(-2.16%)
Dec 01, 2011
8.210
8.470
8.080
8.330
43,177
+0.03(+0.36%)
Nov 30, 2011
8.190
8.400
8.140
8.300
53,861
+0.39(+4.93%)
Nov 29, 2011
8.100
8.450
7.800
7.910
61,850
-0.21(-2.59%)
Nov 28, 2011
7.940
8.440
7.908
8.120
106,267
+0.56(+7.41%)
Nov 25, 2011
7.630
7.840
7.443
7.560
23,912
-0.19(-2.45%)
Nov 23, 2011
7.880
8.060
7.500
7.750
80,502
-0.43(-5.26%)
Nov 22, 2011
7.920
8.280
7.820
8.180
58,354
+0.33(+4.20%)
Nov 21, 2011
8.030
8.050
7.530
7.850
106,338
-0.38(-4.62%)
Nov 18, 2011
8.470
8.540
8.060
8.230
60,831
-0.21(-2.49%)
Nov 17, 2011
8.750
8.825
8.390
8.440
67,083
-0.31(-3.54%)
Nov 16, 2011
8.970
9.030
8.670
8.750
49,627
-0.30(-3.31%)
Nov 15, 2011
8.990
9.160
8.900
9.050
44,708
+0.01(+0.11%)
Nov 14, 2011
9.040
9.100
8.890
9.040
47,990
-0.01(-0.11%)
Nov 11, 2011
9.100
9.270
8.990
9.050
50,360
-0.07(-0.77%)
Nov 10, 2011
9.360
9.510
8.790
9.120
78,710
-0.15(-1.62%)
Nov 09, 2011
9.560
9.700
9.200
9.270
63,649
-0.32(-3.34%)
Nov 08, 2011
9.850
9.870
9.490
9.590
58,738
-0.23(-2.34%)
Nov 07, 2011
9.780
9.870
9.650
9.820
80,728
+0.03(+0.31%)
Nov 04, 2011
9.730
9.850
9.490
9.790
75,087
-0.01(-0.10%)
Nov 03, 2011
9.960
9.960
9.560
9.800
58,861
+0.11(+1.13%)
Nov 02, 2011
9.600
9.970
9.370
9.690
54,550
+0.20(+2.11%)
Nov 01, 2011
8.570
9.620
8.530
9.490
84,703
+0.10(+1.06%)
Oct 31, 2011
9.900
9.920
9.390
9.390
116,041
-0.54(-5.44%)
Oct 28, 2011
9.930
10.18
9.790
9.930
46,158
+0.02(+0.22%)
Oct 27, 2011
9.510
10.04
9.260
9.908
84,432
+0.73(+7.93%)
Oct 26, 2011
8.810
9.200
8.740
9.180
86,416
+0.48(+5.52%)
Oct 25, 2011
8.340
8.990
8.300
8.700
82,564
+0.10(+1.16%)
Oct 24, 2011
8.050
8.620
8.050
8.600
47,392
+0.67(+8.45%)
Oct 21, 2011
7.800
8.000
7.720
7.930
57,159
+0.23(+2.99%)
Oct 20, 2011
7.840
8.000
7.500
7.700
80,498
-0.11(-1.41%)
Oct 19, 2011
8.350
8.370
7.800
7.810
55,199
-0.52(-6.24%)
Oct 18, 2011
8.120
8.510
7.800
8.330
74,107
+0.08(+0.97%)
Oct 17, 2011
8.670
8.670
8.120
8.250
72,310
-0.32(-3.73%)
Oct 14, 2011
8.470
8.680
8.430
8.570
36,514
+0.27(+3.25%)
Oct 13, 2011
8.520
8.520
8.110
8.300
35,500
-0.24(-2.81%)
Oct 12, 2011
8.300
8.680
8.270
8.540
86,322
+0.32(+3.89%)
Oct 11, 2011
8.310
8.380
8.080
8.220
60,938
-0.06(-0.72%)
Oct 10, 2011
8.050
8.300
7.980
8.280
48,753
+0.32(+4.02%)
Oct 07, 2011
8.110
8.280
7.700
7.960
91,828
-0.12(-1.49%)
Oct 06, 2011
7.670
8.100
7.570
8.080
152,844
+0.51(+6.74%)
Oct 05, 2011
7.320
7.649
7.120
7.570
124,537
+0.21(+2.85%)
Oct 04, 2011
7.430
7.430
6.830
7.360
174,259
-0.11(-1.47%)
Oct 03, 2011
7.890
7.980
7.450
7.470
112,321
-0.37(-4.72%)
Sep 30, 2011
7.690
8.160
7.590
7.840
174,585
-0.04(-0.51%)
Sep 29, 2011
8.280
8.310
7.820
7.880
88,872
-0.25(-3.08%)
Sep 28, 2011
8.500
8.510
8.050
8.130
102,387
-0.22(-2.63%)
Sep 27, 2011
8.770
8.960
8.250
8.350
148,633
-0.10(-1.18%)
Sep 26, 2011
8.630
8.720
8.060
8.450
223,550
-0.36(-4.09%)
Sep 23, 2011
9.720
9.720
8.639
8.810
250,387
-1.10(-11.10%)
Sep 22, 2011
10.22
10.22
9.710
9.910
245,280
-0.90(-8.33%)
Sep 21, 2011
10.92
11.32
10.77
10.81
90,119
+0.01(+0.09%)
Sep 20, 2011
10.51
11.21
10.47
10.80
79,116
+0.29(+2.76%)
Sep 19, 2011
10.93
11.12
10.43
10.51
82,702
-0.27(-2.50%)
Sep 16, 2011
10.71
11.04
10.63
10.78
79,846
+0.11(+1.03%)
Sep 15, 2011
10.52
10.75
10.16
10.67
91,100
-0.13(-1.20%)
Sep 14, 2011
10.64
11.00
10.56
10.80
73,709
+0.00(+0.00%)
Sep 13, 2011
10.76
10.90
10.36
10.80
129,444
+0.13(+1.22%)
Sep 12, 2011
11.18
11.19
10.40
10.67
101,810
-0.68(-5.99%)
Sep 09, 2011
11.30
11.48
11.05
11.35
87,977
-0.01(-0.09%)
Sep 08, 2011
11.24
11.51
11.09
11.36
88,341
+0.38(+3.46%)
Sep 07, 2011
11.17
11.23
10.95
10.98
104,655
-0.35(-3.09%)
Sep 06, 2011
11.16
11.53
11.10
11.33
123,744
+0.10(+0.89%)
Sep 02, 2011
11.06
11.67
11.01
11.23
113,235
+0.20(+1.81%)
Sep 01, 2011
10.89
11.15
10.78
11.03
65,203
+0.16(+1.47%)
Aug 31, 2011
10.80
11.12
10.69
10.87
149,150
+0.18(+1.68%)
Aug 30, 2011
10.65
10.84
10.54
10.69
119,252
+0.13(+1.23%)
Aug 29, 2011
9.950
10.74
9.880
10.56
239,411
+0.65(+6.56%)
Aug 26, 2011
9.470
9.950
9.350
9.910
98,833
+0.40(+4.21%)
Aug 25, 2011
9.320
9.630
9.110
9.510
103,318
+0.22(+2.37%)
Aug 24, 2011
9.510
9.520
8.980
9.290
127,801
-0.36(-3.73%)
Aug 23, 2011
10.24
10.24
9.600
9.650
111,546
-0.49(-4.83%)
Aug 22, 2011
9.820
10.45
9.820
10.14
128,198
+0.39(+4.01%)
Aug 19, 2011
9.650
9.990
9.560
9.749
53,076
+0.26(+2.73%)
Aug 18, 2011
9.970
9.970
9.400
9.490
91,256
-0.48(-4.81%)
Aug 17, 2011
9.950
10.31
9.900
9.970
33,246
+0.06(+0.61%)
Aug 16, 2011
9.850
10.16
9.800
9.910
74,378
-0.12(-1.20%)
Aug 15, 2011
9.670
10.15
9.550
10.03
66,355
+0.35(+3.62%)
Aug 12, 2011
9.690
9.820
9.510
9.680
58,886
-0.10(-1.02%)
Aug 11, 2011
9.760
10.09
9.610
9.780
96,187
+0.06(+0.62%)
Aug 10, 2011
9.260
9.980
9.100
9.720
86,072
+0.34(+3.62%)
Aug 09, 2011
9.350
9.380
8.670
9.380
177,426
+0.17(+1.85%)
Aug 08, 2011
9.200
9.500
8.750
9.210
183,327
+0.12(+1.32%)
Aug 05, 2011
9.750
9.750
8.800
9.090
174,180
-0.63(-6.48%)
Aug 04, 2011
10.59
10.59
9.360
9.720
169,170
-0.83(-7.87%)
Aug 03, 2011
10.78
10.92
10.50
10.55
81,657
-0.19(-1.77%)
Aug 02, 2011
10.68
10.98
10.52
10.74
97,389
+0.22(+2.09%)
Aug 01, 2011
10.01
10.91
10.01
10.52
79,921
+0.51(+5.09%)
Jul 29, 2011
10.17
10.18
9.800
10.01
70,068
-0.23(-2.25%)
Jul 28, 2011
10.35
10.37
10.02
10.24
69,088
-0.22(-2.10%)
Jul 27, 2011
11.15
11.23
10.38
10.46
79,598
-0.69(-6.19%)
Jul 26, 2011
11.19
11.19
11.06
11.15
60,575
-0.08(-0.71%)
Jul 25, 2011
11.57
11.73
11.17
11.23
65,007
-0.12(-1.06%)
Jul 22, 2011
11.48
11.49
11.33
11.35
81,865
+0.10(+0.89%)
Jul 21, 2011
11.79
11.87
11.22
11.25
111,238
-0.49(-4.17%)
Jul 20, 2011
11.20
11.82
11.08
11.74
104,425
+0.31(+2.71%)
Jul 19, 2011
11.96
11.96
11.32
11.43
144,831
-0.23(-1.97%)
Jul 18, 2011
11.49
11.74
11.35
11.66
220,401
+0.50(+4.48%)
Jul 15, 2011
11.27
11.51
11.02
11.16
82,172
-0.11(-0.98%)
Jul 14, 2011
11.39
11.72
11.12
11.27
147,853
+0.01(+0.09%)
Jul 13, 2011
11.13
11.74
11.06
11.26
234,462
+0.41(+3.78%)
Jul 12, 2011
10.43
11.05
10.42
10.85
122,403
+0.36(+3.43%)
Jul 11, 2011
10.63
10.63
10.10
10.49
166,154
-0.17(-1.59%)
Jul 08, 2011
11.00
11.14
10.64
10.66
115,965
-0.29(-2.65%)
Jul 07, 2011
10.75
11.06
10.65
10.95
124,362
+0.44(+4.19%)
Jul 06, 2011
10.50
10.80
10.32
10.51
97,534
-0.02(-0.19%)
Jul 05, 2011
10.16
10.58
9.900
10.53
147,869
+0.83(+8.56%)
Jul 01, 2011
9.890
9.890
9.550
9.700
49,308
-0.28(-2.81%)
Jun 30, 2011
10.20
10.30
9.960
9.980
90,098
-0.19(-1.87%)
Jun 29, 2011
9.790
10.25
9.750
10.17
127,442
+0.53(+5.50%)
Jun 28, 2011
9.520
9.710
9.370
9.640
118,868
+0.17(+1.80%)
Jun 27, 2011
9.530
9.640
9.310
9.470
109,058
-0.32(-3.27%)
Jun 24, 2011
10.17
10.17
9.660
9.790
64,398
-0.38(-3.74%)
Jun 23, 2011
10.03
10.25
9.560
10.17
144,303
-0.15(-1.45%)
Jun 22, 2011
10.43
10.79
10.27
10.32
129,155
-0.06(-0.58%)
Jun 21, 2011
9.740
10.47
9.740
10.38
170,676
+0.80(+8.35%)
Jun 20, 2011
9.520
9.590
9.470
9.580
111,893
+0.44(+4.81%)
Jun 17, 2011
9.290
9.460
8.770
9.140
222,643
-0.15(-1.61%)
Jun 16, 2011
9.530
9.630
9.100
9.290
202,483
-0.30(-3.13%)
Jun 15, 2011
9.340
9.900
9.330
9.590
256,665
+0.19(+2.02%)
Jun 14, 2011
9.360
9.600
9.220
9.400
237,145
+0.10(+1.08%)
Jun 13, 2011
8.570
9.980
8.570
9.300
536,473
+0.86(+10.19%)
Jun 10, 2011
8.530
8.540
8.370
8.440
78,227
-0.19(-2.20%)
Jun 09, 2011
8.430
8.740
8.390
8.630
81,535
+0.19(+2.25%)
Jun 08, 2011
8.800
8.890
8.280
8.440
187,970
-0.47(-5.27%)
Jun 07, 2011
8.960
9.190
8.890
8.910
124,718
+0.04(+0.45%)
Jun 06, 2011
9.500
9.620
8.840
8.870
146,144
-0.61(-6.43%)
Jun 03, 2011
9.430
9.600
9.270
9.480
102,436
-0.08(-0.84%)
May 24, 2011
9.410
9.600
9.210
9.560
308,444
+0.44(+4.82%)
May 23, 2011
9.360
9.360
9.040
9.120
76,650
-0.25(-2.67%)
May 20, 2011
9.450
9.620
9.120
9.370
105,358
-0.10(-1.06%)
May 19, 2011
9.630
9.650
9.250
9.470
118,649
+0.02(+0.21%)
May 18, 2011
9.300
9.700
9.300
9.450
143,115
+0.17(+1.83%)
May 17, 2011
9.265
9.440
8.970
9.280
150,200
-0.09(-0.96%)
May 16, 2011
8.920
9.820
8.900
9.370
281,024
-0.20(-2.09%)
May 13, 2011
10.22
10.32
9.570
9.570
204,417
-0.56(-5.53%)
May 12, 2011
10.04
10.45
9.600
10.13
292,538
-0.04(-0.39%)
May 11, 2011
10.76
10.83
10.15
10.17
218,873
-0.62(-5.75%)
May 10, 2011
11.08
11.17
10.75
10.79
130,728
-0.28(-2.53%)
May 09, 2011
11.09
11.34
11.00
11.07
160,114
+0.07(+0.64%)
May 06, 2011
11.20
11.48
10.88
11.00
416,597
+0.00(+0.00%)
May 05, 2011
11.20
11.60
10.75
11.00
537,134
-0.09(-0.81%)
May 04, 2011
11.48
11.50
10.50
11.09
544,308
-0.49(-4.23%)
May 03, 2011
11.64
11.85
11.25
11.58
232,666
-0.25(-2.11%)
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.