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
Technology Bull 3X Direxion
(NY:
TECL
)
85.07
+1.87 (+2.25%)
Official Closing Price
Updated: 4:10 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, 2010
1.068
1.070
0.9989
0.9999
105,910,264
-0.07(-6.57%)
Apr 29, 2010
1.050
1.075
1.045
1.070
83,943,320
+0.03(+2.99%)
Apr 28, 2010
1.058
1.059
1.010
1.039
79,810,216
+0.01(+0.52%)
Apr 27, 2010
1.084
1.102
1.026
1.034
95,755,992
-0.06(-5.81%)
Apr 26, 2010
1.106
1.116
1.095
1.098
51,642,048
-0.01(-0.62%)
Apr 23, 2010
1.091
1.106
1.075
1.104
76,004,352
+0.01(+1.04%)
Apr 22, 2010
1.046
1.097
1.028
1.093
80,238,160
+0.01(+1.17%)
Apr 21, 2010
1.090
1.100
1.065
1.080
90,785,392
+0.01(+0.96%)
Apr 20, 2010
1.067
1.077
1.044
1.070
136,844
+0.02(+1.58%)
Apr 19, 2010
1.041
1.062
1.015
1.054
101,052,192
+0.00(+0.03%)
Apr 16, 2010
1.079
1.093
1.032
1.053
139,597,552
-0.05(-4.20%)
Apr 15, 2010
1.082
1.101
1.077
1.100
88,417,960
+0.02(+1.81%)
Apr 14, 2010
1.060
1.084
1.057
1.080
103,508,992
+0.05(+5.12%)
Apr 13, 2010
1.014
1.031
1.002
1.027
37,982,544
+0.01(+1.28%)
Apr 12, 2010
1.006
1.026
1.005
1.014
46,319,724
+0.01(+0.68%)
Apr 09, 2010
0.9861
1.008
0.9783
1.007
53,528,304
+0.03(+2.67%)
Apr 08, 2010
0.9703
0.9873
0.9549
0.9813
41,540,672
+0.00(+0.05%)
Apr 07, 2010
0.9800
0.9973
0.9669
0.9808
34,066,124
-0.01(-0.61%)
Apr 06, 2010
0.9760
0.9965
0.9641
0.9868
48,366,644
+0.00(+0.29%)
Apr 05, 2010
0.9567
0.9871
0.9525
0.9839
46,022,212
+0.04(+3.92%)
Apr 01, 2010
0.9634
0.9469
0.9469
0.9469
1,198,845,312
-0.00(-0.44%)
Mar 31, 2010
0.9531
0.9687
0.9450
0.9510
28,000,108
-0.02(-1.69%)
Mar 30, 2010
0.9598
0.9742
0.9466
0.9674
68,783,616
+0.01(+1.33%)
Mar 29, 2010
0.9639
0.9722
0.9492
0.9547
42,302,272
+0.00(+0.10%)
Mar 26, 2010
0.9673
0.9722
0.9380
0.9537
77,323,024
-0.01(-0.60%)
Mar 25, 2010
0.9800
0.9983
0.9560
0.9595
71,911,328
+0.00(+0.43%)
Mar 24, 2010
0.9654
0.9654
0.9497
0.9553
74,387,840
-0.01(-1.45%)
Mar 23, 2010
0.9483
0.9729
0.9383
0.9694
72,970,272
-0.00(-0.21%)
Mar 22, 2010
0.9344
0.9834
0.9293
0.9715
63,018,232
+0.02(+2.45%)
Mar 19, 2010
0.9788
0.9794
0.9375
0.9483
52,705,592
-0.02(-2.51%)
Mar 18, 2010
0.9746
0.9792
0.9632
0.9727
59,570,500
+0.00(+0.34%)
Mar 17, 2010
0.9616
0.9866
0.9588
0.9694
58,234,416
+0.01(+1.13%)
Mar 16, 2010
0.9318
0.9604
0.9318
0.9586
84,441,744
+0.03(+2.88%)
Mar 15, 2010
0.9177
0.9352
0.9150
0.9317
91,077,640
-0.01(-1.36%)
Mar 12, 2010
0.9555
0.9556
0.9344
0.9445
74,999,784
+0.00(+0.12%)
Mar 11, 2010
0.9269
0.9441
0.9204
0.9435
64,164,572
+0.01(+0.90%)
Mar 10, 2010
0.9159
0.9396
0.9142
0.9350
78,139,160
+0.02(+2.40%)
Mar 09, 2010
0.8954
0.9312
0.8935
0.9131
94,864,776
+0.01(+1.09%)
Mar 08, 2010
0.8982
0.9081
0.8967
0.9032
59,591,692
+0.01(+0.77%)
Mar 05, 2010
0.8823
0.9015
0.8755
0.8963
137,484,112
+0.03(+3.92%)
Mar 04, 2010
0.8554
0.8665
0.8375
0.8625
68,306,056
+0.01(+1.27%)
Mar 03, 2010
0.8582
0.8666
0.8461
0.8517
76,759,048
+0.00(+0.27%)
Mar 02, 2010
0.8685
0.8761
0.8444
0.8494
117,546,176
-0.00(-0.55%)
Mar 01, 2010
0.8290
0.8584
0.8246
0.8541
104,084,952
+0.03(+3.97%)
Feb 26, 2010
0.8134
0.8291
0.8055
0.8215
48,448,784
+0.00(+0.46%)
Feb 25, 2010
0.7905
0.8233
0.7722
0.8177
91,509,040
-0.01(-0.65%)
Feb 24, 2010
0.8075
0.8333
0.8073
0.8230
61,694,140
+0.02(+2.95%)
Feb 23, 2010
0.8274
0.8311
0.7860
0.7994
94,673,064
-0.04(-4.21%)
Feb 22, 2010
0.8534
0.8543
0.8291
0.8346
75,713,248
-0.01(-0.82%)
Feb 19, 2010
0.8370
0.8522
0.8279
0.8415
77,909,664
-0.00(-0.48%)
Feb 18, 2010
0.8224
0.8496
0.8166
0.8456
94,649,240
+0.02(+2.60%)
Feb 17, 2010
0.8265
0.8279
0.8128
0.8241
80,025,088
+0.01(+1.16%)
Feb 16, 2010
0.7974
0.8166
0.7878
0.8147
78,559,880
+0.03(+4.46%)
Feb 12, 2010
0.7534
0.7799
0.7799
0.7799
1,651,204,992
+0.01(+0.68%)
Feb 11, 2010
0.7472
0.7806
0.7305
0.7746
100,176,096
+0.03(+4.06%)
Feb 10, 2010
0.7502
0.7618
0.7294
0.7443
90,800,008
-0.01(-1.04%)
Feb 09, 2010
0.7531
0.7698
0.7331
0.7521
123,643,728
+0.03(+3.48%)
Feb 08, 2010
0.7383
0.7566
0.7249
0.7268
94,643,656
-0.01(-1.30%)
Feb 05, 2010
0.7229
0.7425
0.6991
0.7364
172,443,744
+0.02(+2.80%)
Feb 04, 2010
0.7637
0.7709
0.7132
0.7163
162,449,152
-0.07(-8.51%)
Feb 03, 2010
0.7616
0.7880
0.7595
0.7830
95,087,376
+0.01(+1.36%)
Feb 02, 2010
0.7572
0.7782
0.7418
0.7725
120,444,392
+0.02(+2.75%)
Feb 01, 2010
0.7316
0.7541
0.7281
0.7518
157,873,312
+0.03(+4.40%)
Jan 29, 2010
0.7968
0.7968
0.7065
0.7201
181,074,816
-0.05(-6.75%)
Jan 28, 2010
0.8440
0.8440
0.7563
0.7723
150,063,312
-0.07(-8.48%)
Jan 27, 2010
0.8258
0.8544
0.8083
0.8439
89,598,800
+0.01(+1.58%)
Jan 26, 2010
0.8297
0.8657
0.8193
0.8308
104,030,416
-0.00(-0.20%)
Jan 25, 2010
0.8320
0.8493
0.8212
0.8325
110,055,360
+0.02(+2.09%)
Jan 22, 2010
0.9116
0.9142
0.8090
0.8155
123,658,848
-0.11(-11.71%)
Jan 21, 2010
0.9617
0.9778
0.9116
0.9237
66,653,076
-0.03(-3.33%)
Jan 20, 2010
0.9680
0.9702
0.9226
0.9554
69,757,792
-0.03(-3.24%)
Jan 19, 2010
0.9502
0.9939
0.9502
0.9874
48,084,248
+0.04(+3.85%)
Jan 15, 2010
0.9925
0.9508
0.9508
0.9508
1,063,479,040
-0.04(-4.01%)
Jan 14, 2010
0.9648
0.9983
0.9618
0.9905
38,537,480
+0.02(+2.35%)
Jan 13, 2010
0.9449
0.9769
0.9268
0.9678
63,387,860
+0.02(+2.54%)
Jan 12, 2010
0.9613
0.9646
0.9284
0.9438
69,680,584
-0.03(-3.47%)
Jan 11, 2010
1.003
1.006
0.9649
0.9777
56,986,384
-0.01(-1.45%)
Jan 08, 2010
0.9642
0.9944
0.9564
0.9922
54,685,816
+0.02(+2.27%)
Jan 07, 2010
0.9764
0.9814
0.9568
0.9701
46,767,876
-0.01(-1.16%)
Jan 06, 2010
1.001
1.012
0.9758
0.9815
68,508,944
-0.02(-2.42%)
Jan 05, 2010
1.006
1.017
0.9874
1.006
52,004,120
-0.00(-0.14%)
Jan 04, 2010
0.9954
1.015
0.9901
1.007
47,494,812
+0.05(+4.75%)
Dec 31, 2009
0.9913
0.9615
0.9615
0.9615
511,763,136
-0.03(-3.03%)
Dec 30, 2009
0.9697
0.9928
0.9692
0.9916
30,786,122
+0.01(+1.47%)
Dec 29, 2009
0.9861
0.9881
0.9757
0.9772
29,073,344
-0.01(-0.75%)
Dec 28, 2009
0.9889
0.9933
0.9673
0.9846
35,576,344
+0.01(+0.62%)
Dec 24, 2009
0.9547
0.9786
0.9499
0.9786
30,709,238
+0.03(+3.31%)
Dec 23, 2009
0.9396
0.9496
0.9321
0.9472
28,511,180
+0.01(+1.54%)
Dec 22, 2009
0.9254
0.9350
0.9184
0.9329
29,038,846
+0.02(+1.89%)
Dec 21, 2009
0.8939
0.9248
0.8939
0.9155
50,436,564
+0.03(+3.30%)
Dec 18, 2009
0.8619
0.8863
0.8590
0.8863
54,884,264
+0.04(+4.75%)
Dec 17, 2009
0.8623
0.8662
0.8407
0.8461
41,986,196
-0.03(-2.94%)
Dec 16, 2009
0.8756
0.8898
0.8713
0.8717
45,902,452
+0.01(+1.01%)
Dec 15, 2009
0.8685
0.8848
0.8565
0.8630
45,071,692
-0.01(-1.36%)
Dec 14, 2009
0.8735
0.8784
0.8711
0.8750
50,892,112
+0.02(+2.64%)
Dec 11, 2009
0.8658
0.8725
0.8419
0.8525
30,774,950
-0.01(-1.02%)
Dec 10, 2009
0.8615
0.8737
0.8577
0.8613
34,366,096
+0.01(+1.29%)
Dec 09, 2009
0.8257
0.8517
0.8098
0.8503
36,764,084
+0.02(+2.58%)
Dec 08, 2009
0.8309
0.8465
0.8148
0.8290
55,741,312
-0.02(-1.88%)
Dec 07, 2009
0.8518
0.8668
0.8411
0.8448
33,554,394
-0.01(-1.52%)
Dec 04, 2009
0.8679
0.8843
0.8290
0.8579
118,800,776
+0.02(+2.40%)
Dec 03, 2009
0.8516
0.8629
0.8350
0.8378
58,256,428
-0.00(-0.07%)
Dec 02, 2009
0.8443
0.8607
0.8328
0.8384
62,114,856
+0.00(+0.09%)
Dec 01, 2009
0.8247
0.8488
0.8192
0.8376
87,369,200
+0.03(+4.34%)
Nov 30, 2009
0.7930
0.8064
0.7790
0.8028
63,208,300
+0.00(+0.07%)
Nov 27, 2009
0.7761
0.8155
0.7681
0.8022
66,432,776
-0.04(-4.48%)
Nov 25, 2009
0.8404
0.8447
0.8354
0.8398
38,000,288
+0.00(+0.48%)
Nov 24, 2009
0.8453
0.8461
0.8224
0.8358
47,999,808
-0.01(-1.28%)
Nov 23, 2009
0.8373
0.8574
0.8365
0.8467
74,870,000
+0.03(+4.30%)
Nov 20, 2009
0.8198
0.8198
0.8011
0.8117
84,574,152
-0.16(-16.07%)
Nov 19, 2009
0.9979
0.9979
0.9460
0.9672
85,300,592
-0.05(-5.13%)
Nov 18, 2009
1.029
1.031
1.001
1.020
59,022,628
-0.02(-1.57%)
Nov 17, 2009
1.011
1.036
1.006
1.036
45,275,236
+0.02(+1.93%)
Nov 16, 2009
0.9988
1.026
0.9919
1.016
72,188,960
+0.03(+2.94%)
Nov 13, 2009
0.9684
0.9933
0.9581
0.9872
49,128,408
+0.03(+2.93%)
Nov 12, 2009
0.9679
0.9907
0.9522
0.9591
57,882,856
-0.02(-1.68%)
Nov 11, 2009
0.9715
0.9855
0.9584
0.9755
76,231,552
+0.02(+2.15%)
Nov 10, 2009
0.9487
0.9668
0.9421
0.9550
59,879,836
-0.00(-0.07%)
Nov 09, 2009
0.9179
0.9557
0.9131
0.9557
64,575,272
+0.06(+6.89%)
Nov 06, 2009
0.8727
0.9069
0.8706
0.8941
38,395,048
+0.01(+1.22%)
Nov 05, 2009
0.8710
0.8990
0.8624
0.8833
60,859,108
+0.05(+5.53%)
Nov 04, 2009
0.8369
0.8644
0.8319
0.8370
75,624,208
+0.02(+2.21%)
Nov 03, 2009
0.8080
0.8198
0.7944
0.8190
66,825,240
-0.02(-1.92%)
Nov 02, 2009
0.8199
0.8451
0.7956
0.8350
69,362,704
+0.02(+2.46%)
Oct 30, 2009
0.8747
0.8811
0.8082
0.8150
80,002,584
-0.07(-7.66%)
Oct 29, 2009
0.8529
0.8857
0.8444
0.8825
98,600,816
+0.05(+6.11%)
Oct 28, 2009
0.8718
0.8849
0.8263
0.8317
77,986,056
-0.05(-5.49%)
Oct 27, 2009
0.9120
0.9255
0.8736
0.8800
88,943,000
-0.03(-3.37%)
Oct 26, 2009
0.9234
0.9608
0.8998
0.9106
94,138,168
-0.01(-1.12%)
Oct 23, 2009
0.9314
0.9329
0.9116
0.9209
103,198,832
-0.01(-0.73%)
Oct 22, 2009
0.9100
0.9330
0.8871
0.9277
53,068,156
+0.02(+1.88%)
Oct 21, 2009
0.9176
0.9591
0.9055
0.9106
54,110,180
-0.01(-1.23%)
Oct 20, 2009
0.9026
0.9220
0.9021
0.9220
65,548,624
+0.00(+0.28%)
Oct 19, 2009
0.8962
0.9240
0.8871
0.9195
55,148,260
+0.03(+2.95%)
Oct 16, 2009
0.9074
0.9089
0.8750
0.8931
75,670,208
-0.03(-2.99%)
Oct 15, 2009
0.9100
0.9216
0.9035
0.9206
54,316,516
-0.00(-0.38%)
Oct 14, 2009
0.9375
0.9380
0.9094
0.9242
92,426,376
+0.04(+4.31%)
Oct 13, 2009
0.8854
0.8973
0.8732
0.8860
46,567,784
+0.00(+0.08%)
Oct 12, 2009
0.8986
0.8999
0.8697
0.8853
37,145,868
+0.01(+1.56%)
Oct 09, 2009
0.8402
0.8796
0.8380
0.8717
57,073,616
+0.03(+3.33%)
Oct 08, 2009
0.8536
0.8649
0.8361
0.8436
47,239,196
+0.01(+1.04%)
Oct 07, 2009
0.8274
0.8400
0.8206
0.8350
39,594,784
+0.00(+0.51%)
Oct 06, 2009
0.7976
0.8375
0.7963
0.8308
63,383,260
+0.05(+6.04%)
Oct 05, 2009
0.7731
0.7942
0.7555
0.7835
42,298,492
+0.02(+2.65%)
Oct 02, 2009
0.7495
0.7836
0.7489
0.7633
75,126,768
-0.01(-0.66%)
Oct 01, 2009
0.8352
0.8352
0.7683
0.7683
58,638,048
-0.07(-8.55%)
Sep 30, 2009
0.8439
0.8655
0.8043
0.8402
66,225,784
+0.00(+0.33%)
Sep 29, 2009
0.8573
0.8685
0.8345
0.8374
42,809,400
-0.02(-2.12%)
Sep 28, 2009
0.8313
0.8745
0.8304
0.8556
35,602,464
+0.04(+5.19%)
Sep 25, 2009
0.8100
0.8322
0.8056
0.8133
48,464,064
-0.01(-1.76%)
Sep 24, 2009
0.8595
0.8658
0.8154
0.8279
63,321,984
-0.02(-1.84%)
Sep 23, 2009
0.8651
0.8917
0.8433
0.8434
51,001,192
-0.01(-0.96%)
Sep 22, 2009
0.8623
0.8632
0.8431
0.8517
46,218,528
+0.01(+1.22%)
Sep 21, 2009
0.8318
0.8512
0.7716
0.8414
30,604,592
-0.00(-0.14%)
Sep 18, 2009
0.8504
0.8593
0.8336
0.8426
44,293,828
+0.00(+0.12%)
Sep 17, 2009
0.8388
0.8564
0.8297
0.8416
52,443,236
+0.02(+2.01%)
Sep 16, 2009
0.8331
0.8486
0.8203
0.8251
55,034,088
+0.00(+0.42%)
Sep 15, 2009
0.8109
0.8276
0.8035
0.8216
29,345,720
+0.01(+1.68%)
Sep 14, 2009
0.7912
0.8109
0.7907
0.8081
33,049,070
-0.00(-0.17%)
Sep 11, 2009
0.8142
0.8206
0.7945
0.8095
36,104,340
-0.00(-0.31%)
Sep 10, 2009
0.7830
0.8147
0.7779
0.8120
48,747,444
+0.03(+3.97%)
Sep 09, 2009
0.7658
0.7918
0.7554
0.7810
40,199,660
+0.02(+2.07%)
Sep 08, 2009
0.7674
0.7681
0.7480
0.7652
39,501,964
+0.02(+2.74%)
Sep 04, 2009
0.7107
0.7474
0.7082
0.7448
27,087,864
+0.04(+5.23%)
Sep 03, 2009
0.7096
0.7100
0.6847
0.7078
27,768,474
+0.01(+1.73%)
Sep 02, 2009
0.6863
0.7085
0.6837
0.6958
40,218,224
-0.00(-0.04%)
Sep 01, 2009
0.7325
0.7660
0.6910
0.6961
75,592,832
-0.05(-6.09%)
Aug 31, 2009
0.7425
0.7441
0.7251
0.7412
46,666,844
-0.02(-2.62%)
Aug 28, 2009
0.7868
0.8042
0.7516
0.7611
84,595,672
+0.01(+0.83%)
Aug 27, 2009
0.7431
0.7548
0.7127
0.7548
59,186,084
+0.01(+1.36%)
Aug 26, 2009
0.7382
0.7518
0.7302
0.7447
39,908,884
+0.00(+0.67%)
Aug 25, 2009
0.7466
0.7583
0.7347
0.7397
38,358,252
+0.00(+0.16%)
Aug 24, 2009
0.7496
0.7627
0.7335
0.7386
49,961,960
-0.00(-0.48%)
Aug 21, 2009
0.7292
0.7433
0.7109
0.7421
58,337,748
+0.03(+4.29%)
Aug 20, 2009
0.6889
0.7157
0.6872
0.7115
35,803,544
+0.02(+3.25%)
Aug 19, 2009
0.6531
0.6964
0.6510
0.6891
40,104,048
+0.01(+1.44%)
Aug 18, 2009
0.6604
0.6854
0.6585
0.6793
43,742,180
+0.01(+1.92%)
Aug 17, 2009
0.6703
0.6739
0.6488
0.6665
59,877,864
-0.04(-5.79%)
Aug 14, 2009
0.7197
0.7239
0.6894
0.7075
42,369,460
-0.02(-2.83%)
Aug 13, 2009
0.7206
0.7289
0.7032
0.7281
40,387,760
+0.02(+2.69%)
Aug 12, 2009
0.6708
0.7260
0.6704
0.7090
62,060,480
+0.04(+5.22%)
Aug 11, 2009
0.6814
0.6911
0.6684
0.6739
58,252,484
-0.02(-2.89%)
Aug 10, 2009
0.7005
0.7058
0.6822
0.6939
32,374,868
-0.01(-1.87%)
Aug 07, 2009
0.7122
0.7207
0.6986
0.7071
68,098,568
+0.02(+2.67%)
Aug 06, 2009
0.7061
0.7183
0.6816
0.6888
70,997,448
-0.02(-2.31%)
Aug 05, 2009
0.7263
0.7293
0.6934
0.7051
58,013,788
-0.01(-0.95%)
Aug 04, 2009
0.7182
0.7265
0.7086
0.7119
68,402,488
-0.01(-1.59%)
Aug 03, 2009
0.7210
0.7269
0.7056
0.7233
90,392,432
+0.03(+3.75%)
Jul 31, 2009
0.7000
0.7168
0.6939
0.6972
50,715,184
-0.00(-0.19%)
Jul 30, 2009
0.7106
0.7330
0.6970
0.6986
77,236,120
+0.01(+1.12%)
Jul 29, 2009
0.6871
0.6917
0.6686
0.6908
51,238,412
-0.01(-0.85%)
Jul 28, 2009
0.6777
0.7000
0.6635
0.6967
61,629,740
+0.02(+2.74%)
Jul 27, 2009
0.6925
0.6981
0.6693
0.6782
91,313,544
-0.02(-2.70%)
Jul 24, 2009
0.6762
0.6983
0.6611
0.6970
91,519,880
-0.01(-1.89%)
Jul 23, 2009
0.6731
0.7215
0.6690
0.7104
87,112,592
+0.03(+4.97%)
Jul 22, 2009
0.6590
0.6852
0.6590
0.6768
75,391,920
+0.01(+1.73%)
Jul 21, 2009
0.6669
0.6669
0.6367
0.6653
72,277,512
+0.01(+1.78%)
Jul 20, 2009
0.6471
0.6581
0.6361
0.6536
133,252,928
+0.02(+2.79%)
Jul 17, 2009
0.6195
0.6364
0.6112
0.6359
83,664,040
+0.02(+3.07%)
Jul 16, 2009
0.5807
0.6216
0.5770
0.6170
117,050,216
+0.03(+4.71%)
Jul 15, 2009
0.5577
0.5903
0.5542
0.5893
107,558,976
+0.07(+12.69%)
Jul 14, 2009
0.5183
0.5258
0.5070
0.5229
60,450,380
+0.01(+1.06%)
Jul 13, 2009
0.4900
0.5183
0.4894
0.5174
100,064,216
+0.03(+6.05%)
Jul 10, 2009
0.4764
0.4956
0.4631
0.4879
75,163,408
+0.01(+1.40%)
Jul 09, 2009
0.4806
0.4904
0.4769
0.4811
60,066,460
+0.01(+1.42%)
Jul 08, 2009
0.4735
0.4806
0.4536
0.4744
87,648,968
+0.00(+0.48%)
Jul 07, 2009
0.5083
0.5137
0.4705
0.4721
46,204,072
-0.04(-7.36%)
Jul 06, 2009
0.5088
0.5191
0.4949
0.5096
43,570,016
-0.01(-2.17%)
Jul 02, 2009
0.5423
0.5435
0.5158
0.5209
34,636,500
-0.03(-6.24%)
Jul 01, 2009
0.5589
0.5747
0.5548
0.5556
39,474,364
+0.01(+1.47%)
Jun 30, 2009
0.5587
0.5684
0.5348
0.5476
29,375,782
-0.01(-1.25%)
Jun 29, 2009
0.5502
0.5639
0.5440
0.5545
39,234,848
+0.01(+1.75%)
Jun 26, 2009
0.5421
0.5532
0.5363
0.5450
35,337,648
-0.00(-0.13%)
Jun 25, 2009
0.5357
0.5500
0.5334
0.5457
52,207,004
+0.03(+5.53%)
Jun 24, 2009
0.5097
0.5318
0.5065
0.5171
46,130,472
+0.02(+4.69%)
Jun 23, 2009
0.5022
0.5031
0.4837
0.4940
35,155,952
-0.00(-0.86%)
Jun 22, 2009
0.5290
0.5380
0.4956
0.4982
50,098,972
-0.05(-8.42%)
Jun 19, 2009
0.5382
0.5510
0.5349
0.5441
35,855,128
+0.02(+3.98%)
Jun 18, 2009
0.5338
0.5377
0.5197
0.5232
26,384,092
-0.01(-1.67%)
Jun 17, 2009
0.5235
0.5432
0.5101
0.5321
44,475,688
+0.01(+2.31%)
Jun 16, 2009
0.5454
0.5516
0.5197
0.5201
39,767,604
-0.02(-3.32%)
Jun 15, 2009
0.5491
0.5553
0.5230
0.5379
41,802,204
-0.03(-4.58%)
Jun 12, 2009
0.5609
0.5648
0.5408
0.5637
42,332,992
-0.00(-0.42%)
Jun 11, 2009
0.5625
0.5839
0.5586
0.5661
48,370,096
+0.01(+1.05%)
Jun 10, 2009
0.5699
0.5762
0.5358
0.5602
42,059,464
-0.00(-0.27%)
Jun 09, 2009
0.5520
0.5724
0.5477
0.5617
48,687,976
+0.02(+3.04%)
Jun 08, 2009
0.5251
0.5552
0.5163
0.5451
39,787,648
-0.00(-0.71%)
Jun 05, 2009
0.5581
0.5606
0.5357
0.5491
61,609,536
+0.01(+1.96%)
Jun 04, 2009
0.5240
0.5424
0.5226
0.5385
48,863,260
+0.02(+4.03%)
Jun 03, 2009
0.5212
0.5212
0.4981
0.5176
40,277,856
-0.01(-1.84%)
Jun 02, 2009
0.5288
0.5488
0.5165
0.5273
46,304,444
-0.01(-1.65%)
Jun 01, 2009
0.4987
0.5405
0.4987
0.5361
82,934,480
+0.05(+10.23%)
May 29, 2009
0.4809
0.4864
0.4607
0.4864
42,852,936
+0.01(+3.10%)
May 28, 2009
0.4654
0.4744
0.4410
0.4718
70,714,720
+0.02(+4.32%)
May 27, 2009
0.4599
0.4824
0.4494
0.4522
63,451,272
-0.01(-2.00%)
May 26, 2009
0.4089
0.4629
0.4089
0.4615
52,471,492
+0.04(+9.89%)
May 22, 2009
0.4306
0.4346
0.4086
0.4200
33,713,744
-0.01(-1.32%)
May 21, 2009
0.4358
0.4444
0.4109
0.4256
43,908,924
-0.02(-4.21%)
May 20, 2009
0.4626
0.4758
0.4417
0.4442
74,336,752
-0.01(-2.87%)
May 19, 2009
0.4454
0.4711
0.4383
0.4574
59,569,512
+0.01(+2.59%)
May 18, 2009
0.4190
0.4458
0.4167
0.4458
114,215,080
+0.03(+7.95%)
May 15, 2009
0.4109
0.4291
0.4099
0.4130
45,286,572
+0.00(+0.42%)
May 14, 2009
0.3957
0.4204
0.3947
0.4113
79,854,568
+0.02(+3.94%)
May 13, 2009
0.4203
0.4203
0.3948
0.3957
68,201,576
-0.02(-5.11%)
May 12, 2009
0.4385
0.4472
0.4144
0.4170
76,846,776
-0.02(-4.52%)
May 11, 2009
0.4161
0.4501
0.4133
0.4367
74,716,896
+0.00(+0.69%)
May 08, 2009
0.4469
0.4504
0.4160
0.4337
100,809,224
-0.00(-0.57%)
May 07, 2009
0.4961
0.4961
0.4257
0.4362
70,907,088
-0.05(-9.54%)
May 06, 2009
0.4970
0.4991
0.4646
0.4822
61,516,716
-0.00(-0.41%)
May 05, 2009
0.4870
0.4901
0.4714
0.4842
43,631,456
-0.01(-1.37%)
May 04, 2009
0.4877
0.4925
0.4834
0.4909
56,687,560
+0.03(+5.62%)
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.