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
Ultrapro S&P 500 3X ETF
(NY:
UPRO
)
71.21
+1.39 (+1.99%)
Official Closing Price
Updated: 8:00 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, 2010
2.560
2.569
2.426
2.427
99,056,312
-0.13(-5.07%)
Apr 29, 2010
2.512
2.574
2.509
2.557
81,586,080
+0.09(+3.83%)
Apr 28, 2010
2.448
2.486
2.401
2.463
181,799,632
+0.05(+2.16%)
Apr 27, 2010
2.551
2.591
2.398
2.411
7,429
-0.18(-7.08%)
Apr 26, 2010
2.630
2.647
2.589
2.595
80,934,832
-0.03(-1.17%)
Apr 23, 2010
2.570
2.628
2.550
2.625
99,062,632
+0.05(+1.97%)
Apr 22, 2010
2.498
2.584
2.455
2.574
108,410,472
+0.02(+0.92%)
Apr 21, 2010
2.572
2.588
2.511
2.551
14,858
-0.01(-0.55%)
Apr 20, 2010
2.548
2.572
2.523
2.565
29,716
+0.07(+2.72%)
Apr 19, 2010
2.450
2.506
2.416
2.497
166,234,832
+0.02(+0.94%)
Apr 16, 2010
2.570
2.583
2.434
2.474
203,766,752
-0.12(-4.78%)
Apr 15, 2010
2.576
2.612
2.575
2.598
103,637,152
+0.01(+0.38%)
Apr 14, 2010
2.533
2.590
2.520
2.588
108,138,560
+0.08(+3.20%)
Apr 13, 2010
2.490
2.517
2.454
2.508
95,027,840
+0.01(+0.31%)
Apr 12, 2010
2.497
2.518
2.488
2.500
119,494,960
+0.01(+0.56%)
Apr 09, 2010
2.455
2.490
2.442
2.486
111,271,376
+0.05(+1.98%)
Apr 08, 2010
2.385
2.451
2.368
2.438
125,563,928
+0.02(+0.87%)
Apr 07, 2010
2.443
2.459
2.381
2.417
151,654,240
-0.04(-1.58%)
Apr 06, 2010
2.420
2.470
2.412
2.456
53,561,644
+0.02(+0.73%)
Apr 05, 2010
2.410
2.444
2.389
2.438
85,952,056
+0.06(+2.36%)
Apr 01, 2010
2.384
2.382
2.382
2.382
716,767,360
+0.05(+2.12%)
Mar 31, 2010
2.330
2.365
2.310
2.332
100,884,120
-0.03(-1.10%)
Mar 30, 2010
2.362
2.383
2.329
2.358
78,553,408
+0.00(+0.18%)
Mar 29, 2010
2.346
2.366
2.333
2.354
56,340,532
+0.04(+1.72%)
Mar 26, 2010
2.327
2.361
2.283
2.314
96,886,472
+0.00(+0.05%)
Mar 25, 2010
2.374
2.401
2.305
2.313
80,018,448
-0.01(-0.59%)
Mar 24, 2010
2.333
2.354
2.310
2.327
87,905,560
-0.03(-1.48%)
Mar 23, 2010
2.322
2.366
2.300
2.362
75,731,656
+0.05(+2.20%)
Mar 22, 2010
2.237
2.324
2.233
2.311
69,196,432
+0.04(+1.63%)
Mar 19, 2010
2.332
2.334
2.249
2.274
106,427,104
-0.04(-1.62%)
Mar 18, 2010
2.313
2.325
2.284
2.311
72,711,992
-0.00(-0.08%)
Mar 17, 2010
2.293
2.336
2.292
2.313
56,259,404
+0.04(+1.72%)
Mar 16, 2010
2.239
2.280
2.222
2.274
100,462,136
+0.05(+2.39%)
Mar 15, 2010
2.183
2.226
2.179
2.221
74,156,520
+0.00(+0.16%)
Mar 12, 2010
2.247
2.248
2.202
2.217
73,944,864
-0.00(-0.07%)
Mar 11, 2010
2.176
2.220
2.155
2.219
95,636,512
+0.03(+1.29%)
Mar 10, 2010
2.165
2.208
2.160
2.191
92,395,536
+0.03(+1.36%)
Mar 09, 2010
2.129
2.192
2.129
2.161
84,251,888
+0.01(+0.50%)
Mar 08, 2010
2.152
2.166
2.142
2.151
58,834,952
-0.00(-0.01%)
Mar 05, 2010
2.104
2.155
2.087
2.151
78,105,208
+0.09(+4.35%)
Mar 04, 2010
2.052
2.071
2.029
2.061
76,402,368
+0.02(+0.88%)
Mar 03, 2010
2.055
2.080
2.029
2.043
97,742,760
+0.01(+0.40%)
Mar 02, 2010
2.048
2.067
2.028
2.035
96,389,760
+0.01(+0.69%)
Mar 01, 2010
1.984
2.028
1.983
2.021
74,958,352
+0.06(+3.01%)
Feb 26, 2010
1.961
1.979
1.927
1.962
77,877,728
+0.00(+0.21%)
Feb 25, 2010
1.880
1.960
1.864
1.958
91,346,240
-0.01(-0.33%)
Feb 24, 2010
1.928
1.973
1.915
1.965
102,201,760
+0.05(+2.80%)
Feb 23, 2010
1.967
1.986
1.897
1.911
93,119,136
-0.07(-3.60%)
Feb 22, 2010
2.006
2.007
1.968
1.982
116,313,192
-0.00(-0.16%)
Feb 19, 2010
1.957
2.006
1.942
1.986
85,319,984
+0.01(+0.65%)
Feb 18, 2010
1.928
1.983
1.926
1.973
101,997,528
+0.04(+1.89%)
Feb 17, 2010
1.938
1.945
1.911
1.936
104,306,888
+0.03(+1.40%)
Feb 16, 2010
1.866
1.916
1.843
1.909
105,527,352
+0.09(+4.78%)
Feb 12, 2010
1.771
1.822
1.822
1.822
1,658,906,368
-0.01(-0.27%)
Feb 11, 2010
1.766
1.835
1.736
1.827
114,294,456
+0.05(+3.00%)
Feb 10, 2010
1.777
1.803
1.728
1.774
129,504,000
-0.01(-0.55%)
Feb 09, 2010
1.780
1.829
1.737
1.784
199,796,528
+0.06(+3.61%)
Feb 08, 2010
1.761
1.790
1.715
1.722
136,342,784
-0.04(-2.15%)
Feb 05, 2010
1.753
1.768
1.655
1.760
261,240,608
+0.01(+0.58%)
Feb 04, 2010
1.880
1.883
1.746
1.749
229,912,640
-0.18(-9.18%)
Feb 03, 2010
1.929
1.957
1.909
1.926
73,315,760
-0.03(-1.49%)
Feb 02, 2010
1.897
1.966
1.877
1.955
91,738,872
+0.08(+4.35%)
Feb 01, 2010
1.841
1.886
1.836
1.874
94,738,104
+0.07(+4.03%)
Jan 29, 2010
1.887
1.925
1.793
1.801
108,062,264
-0.06(-3.27%)
Jan 28, 2010
1.949
1.950
1.829
1.862
120,576,424
-0.07(-3.50%)
Jan 27, 2010
1.897
1.941
1.851
1.930
136,322,432
+0.03(+1.49%)
Jan 26, 2010
1.904
1.963
1.889
1.901
103,411,824
-0.02(-1.26%)
Jan 25, 2010
1.951
1.960
1.910
1.926
93,592,672
+0.02(+1.23%)
Jan 22, 2010
2.008
2.030
1.893
1.902
261,785,536
-0.13(-6.49%)
Jan 21, 2010
2.159
2.180
2.026
2.034
244,577,552
-0.13(-5.86%)
Jan 20, 2010
2.182
2.183
2.107
2.161
155,277,904
-0.07(-3.03%)
Jan 19, 2010
2.143
2.241
2.143
2.228
104,605,768
+0.08(+3.75%)
Jan 15, 2010
2.211
2.147
2.147
2.147
2,275,736,320
-0.07(-3.32%)
Jan 14, 2010
2.195
2.233
2.192
2.221
97,356,296
+0.02(+0.75%)
Jan 13, 2010
2.166
2.222
2.133
2.205
122,538,096
+0.05(+2.55%)
Jan 12, 2010
2.168
2.181
2.124
2.150
91,004,944
-0.06(-2.72%)
Jan 11, 2010
2.232
2.234
2.183
2.210
108,421,320
+0.01(+0.35%)
Jan 08, 2010
2.162
2.204
2.150
2.202
92,229,272
+0.02(+0.98%)
Jan 07, 2010
2.142
2.187
2.124
2.181
79,399,368
+0.03(+1.22%)
Jan 06, 2010
2.142
2.168
2.137
2.155
111,350,424
+0.01(+0.29%)
Jan 05, 2010
2.129
2.152
2.107
2.148
112,452,840
+0.02(+0.86%)
Jan 04, 2010
2.081
2.135
2.080
2.130
105,853,720
+0.10(+5.03%)
Dec 31, 2009
2.103
2.028
2.028
2.028
335,204,640
-0.06(-2.79%)
Dec 30, 2009
2.074
2.096
2.070
2.086
31,486,058
-0.01(-0.31%)
Dec 29, 2009
2.120
2.120
2.091
2.093
40,651,736
-0.01(-0.66%)
Dec 28, 2009
2.119
2.119
2.080
2.107
40,479,676
+0.01(+0.66%)
Dec 24, 2009
2.073
2.094
2.073
2.093
21,928,490
+0.03(+1.57%)
Dec 23, 2009
2.064
2.067
2.035
2.060
43,149,056
+0.01(+0.62%)
Dec 22, 2009
2.040
2.062
2.033
2.048
46,247,988
+0.02(+1.19%)
Dec 21, 2009
1.997
2.046
1.997
2.024
99,558,008
+0.06(+2.92%)
Dec 18, 2009
1.966
1.972
1.918
1.966
101,365,304
+0.03(+1.58%)
Dec 17, 2009
1.965
1.975
1.929
1.936
127,466,248
-0.09(-4.31%)
Dec 16, 2009
2.024
2.041
1.994
2.023
106,505,256
+0.03(+1.32%)
Dec 15, 2009
2.004
2.029
1.980
1.997
87,771,096
-0.03(-1.46%)
Dec 14, 2009
2.025
2.033
2.014
2.026
76,750,352
+0.04(+1.87%)
Dec 11, 2009
1.989
1.999
1.959
1.989
129,685,048
+0.03(+1.48%)
Dec 10, 2009
1.964
1.985
1.951
1.960
74,004,304
+0.03(+1.74%)
Dec 09, 2009
1.905
1.937
1.877
1.926
94,691,744
+0.02(+0.86%)
Dec 08, 2009
1.934
1.941
1.890
1.910
83,097,840
-0.06(-3.15%)
Dec 07, 2009
1.977
2.010
1.955
1.972
78,059,144
-0.01(-0.46%)
Dec 04, 2009
2.027
2.055
1.931
1.981
170,802,288
+0.03(+1.58%)
Dec 03, 2009
2.012
2.046
1.944
1.951
106,142,416
-0.05(-2.38%)
Dec 02, 2009
1.998
2.037
1.978
1.998
103,643,016
+0.01(+0.28%)
Dec 01, 2009
1.981
2.018
1.969
1.993
86,506,568
+0.06(+3.29%)
Nov 30, 2009
1.902
1.938
1.879
1.929
119,385,600
+0.02(+1.09%)
Nov 27, 2009
1.843
1.948
1.838
1.908
71,051,792
-0.10(-4.83%)
Nov 25, 2009
1.994
2.013
1.976
2.005
64,525,484
+0.02(+1.03%)
Nov 24, 2009
1.985
1.993
1.937
1.985
91,702,544
+0.01(+0.26%)
Nov 23, 2009
1.973
2.019
1.965
1.980
80,641,008
+0.07(+3.71%)
Nov 20, 2009
1.895
1.921
1.882
1.909
60,431,408
-0.02(-0.89%)
Nov 19, 2009
1.963
1.965
1.889
1.926
78,441,528
-0.08(-3.93%)
Nov 18, 2009
2.003
2.012
1.966
2.005
77,414,440
-0.00(-0.13%)
Nov 17, 2009
1.986
2.009
1.963
2.007
76,956,208
+0.01(+0.36%)
Nov 16, 2009
1.957
2.025
1.954
2.000
100,066,016
+0.08(+4.27%)
Nov 13, 2009
1.898
1.941
1.872
1.918
72,378,128
+0.03(+1.82%)
Nov 12, 2009
1.937
1.968
1.871
1.884
170,543,536
-0.06(-3.18%)
Nov 11, 2009
1.954
1.981
1.918
1.946
160,760,496
+0.03(+1.67%)
Nov 10, 2009
1.902
1.934
1.884
1.914
132,478,936
-0.00(-0.08%)
Nov 09, 2009
1.836
1.916
1.831
1.915
80,832,160
+0.12(+6.71%)
Nov 06, 2009
1.746
1.807
1.739
1.795
129,348,576
+0.05(+2.70%)
Nov 05, 2009
1.721
1.780
1.712
1.748
80,480,016
+0.07(+3.91%)
Nov 04, 2009
1.715
1.753
1.674
1.682
160,381,456
+0.01(+0.53%)
Nov 03, 2009
1.629
1.680
1.621
1.673
156,305,584
+0.02(+0.98%)
Nov 02, 2009
1.648
1.709
1.599
1.657
206,868,592
+0.03(+2.03%)
Oct 30, 2009
1.763
1.774
1.616
1.624
225,188,944
-0.15(-8.54%)
Oct 29, 2009
1.705
1.786
1.695
1.776
115,649,912
+0.11(+6.35%)
Oct 28, 2009
1.756
1.770
1.666
1.670
100,874,232
-0.10(-5.61%)
Oct 27, 2009
1.802
1.818
1.758
1.769
100,491,856
-0.02(-1.22%)
Oct 26, 2009
1.861
1.918
1.779
1.791
91,308,568
-0.07(-3.52%)
Oct 23, 2009
1.871
1.879
1.832
1.856
118,866,376
-0.06(-3.32%)
Oct 22, 2009
1.863
1.938
1.827
1.920
78,093,696
+0.05(+2.86%)
Oct 21, 2009
1.905
1.974
1.861
1.867
78,944,776
-0.05(-2.74%)
Oct 20, 2009
1.891
1.922
1.889
1.919
89,950,216
-0.03(-1.49%)
Oct 19, 2009
1.910
1.965
1.893
1.948
79,686,512
+0.05(+2.47%)
Oct 16, 2009
1.897
1.920
1.865
1.901
94,354,904
-0.04(-2.14%)
Oct 15, 2009
1.897
1.944
1.893
1.943
93,742,520
+0.02(+0.90%)
Oct 14, 2009
1.893
1.930
1.870
1.925
80,492,352
+0.09(+5.08%)
Oct 13, 2009
1.825
1.839
1.793
1.832
70,437,176
-0.01(-0.53%)
Oct 12, 2009
1.856
1.861
1.820
1.842
30,269,900
+0.02(+1.29%)
Oct 09, 2009
1.789
1.819
1.775
1.819
34,275,936
+0.03(+1.60%)
Oct 08, 2009
1.786
1.814
1.764
1.790
76,521,680
+0.04(+2.42%)
Oct 07, 2009
1.720
1.752
1.712
1.748
57,103,360
+0.01(+0.77%)
Oct 06, 2009
1.697
1.761
1.696
1.734
76,221,984
+0.07(+4.40%)
Oct 05, 2009
1.609
1.675
1.595
1.661
51,079,112
+0.07(+4.18%)
Oct 02, 2009
1.567
1.618
1.566
1.595
92,812,984
-0.02(-1.11%)
Oct 01, 2009
1.732
1.732
1.612
1.612
101,112,416
-0.13(-7.56%)
Sep 30, 2009
1.783
1.785
1.695
1.744
144,416,816
-0.02(-1.32%)
Sep 29, 2009
1.790
1.814
1.752
1.768
77,907,440
-0.01(-0.67%)
Sep 28, 2009
1.707
1.790
1.707
1.779
63,976,244
+0.09(+5.31%)
Sep 25, 2009
1.704
1.730
1.671
1.690
95,239,128
-0.03(-1.54%)
Sep 24, 2009
1.788
1.797
1.694
1.716
101,998,200
-0.06(-3.28%)
Sep 23, 2009
1.835
1.870
1.767
1.774
112,406,408
-0.05(-2.68%)
Sep 22, 2009
1.823
1.836
1.798
1.823
58,238,168
+0.03(+1.88%)
Sep 21, 2009
1.762
1.803
1.751
1.789
59,971,172
-0.02(-0.84%)
Sep 18, 2009
1.825
1.826
1.788
1.805
90,665,872
+0.01(+0.29%)
Sep 17, 2009
1.803
1.846
1.772
1.799
99,537,728
+0.04(+2.04%)
Sep 16, 2009
1.748
1.809
1.731
1.763
73,833,208
+0.03(+1.87%)
Sep 15, 2009
1.718
1.750
1.684
1.731
79,322,552
+0.02(+1.14%)
Sep 14, 2009
1.641
1.717
1.641
1.712
57,945,532
+0.03(+1.69%)
Sep 11, 2009
1.694
1.710
1.661
1.683
68,236,880
-0.00(-0.14%)
Sep 10, 2009
1.637
1.688
1.612
1.686
66,746,732
+0.05(+3.04%)
Sep 09, 2009
1.607
1.651
1.592
1.636
56,151,980
+0.04(+2.35%)
Sep 08, 2009
1.603
1.603
1.573
1.598
65,758,652
+0.04(+2.63%)
Sep 04, 2009
1.504
1.559
1.491
1.557
65,273,972
+0.07(+4.38%)
Sep 03, 2009
1.484
1.500
1.449
1.492
54,789,764
+0.03(+2.21%)
Sep 02, 2009
1.457
1.486
1.448
1.460
69,523,016
-0.01(-0.95%)
Sep 01, 2009
1.558
1.615
1.467
1.474
141,876,400
-0.11(-6.83%)
Aug 31, 2009
1.576
1.585
1.551
1.582
106,556,816
-0.04(-2.46%)
Aug 28, 2009
1.665
1.670
1.591
1.622
87,579,496
-0.01(-0.36%)
Aug 27, 2009
1.609
1.640
1.558
1.627
114,870,216
+0.01(+0.93%)
Aug 26, 2009
1.599
1.637
1.584
1.613
86,616,000
-0.00(-0.02%)
Aug 25, 2009
1.624
1.660
1.604
1.613
88,365,504
+0.01(+0.66%)
Aug 24, 2009
1.624
1.651
1.588
1.602
62,220,728
-0.00(-0.02%)
Aug 21, 2009
1.518
1.613
1.545
1.603
63,488,816
+0.08(+5.59%)
Aug 20, 2009
1.473
1.526
1.467
1.518
53,210,468
+0.05(+3.27%)
Aug 19, 2009
1.398
1.485
1.396
1.470
63,642,748
+0.03(+2.29%)
Aug 18, 2009
1.411
1.447
1.402
1.437
55,130,392
+0.03(+2.06%)
Aug 17, 2009
1.424
1.427
1.392
1.408
86,819,264
-0.10(-6.81%)
Aug 14, 2009
1.549
1.549
1.462
1.511
74,419,072
-0.04(-2.39%)
Aug 13, 2009
1.534
1.549
1.490
1.548
103,919,456
+0.03(+2.26%)
Aug 12, 2009
1.457
1.546
1.457
1.513
74,071,976
+0.05(+3.48%)
Aug 11, 2009
1.503
1.505
1.454
1.463
50,277,132
-0.06(-3.81%)
Aug 10, 2009
1.511
1.533
1.491
1.520
47,987,384
-0.01(-0.69%)
Aug 07, 2009
1.522
1.569
1.497
1.531
45,551,280
+0.06(+3.97%)
Aug 06, 2009
1.520
1.524
1.454
1.473
71,438,040
-0.03(-1.87%)
Aug 05, 2009
1.515
1.518
1.460
1.501
64,554,084
-0.01(-0.71%)
Aug 04, 2009
1.479
1.517
1.470
1.512
36,082,936
+0.02(+1.34%)
Aug 03, 2009
1.476
1.503
1.451
1.492
40,854,328
+0.07(+4.65%)
Jul 31, 2009
1.423
1.457
1.410
1.425
56,612,216
+0.00(+0.29%)
Jul 30, 2009
1.431
1.471
1.420
1.421
57,663,372
+0.04(+3.13%)
Jul 29, 2009
1.370
1.391
1.351
1.378
57,684,988
-0.02(-1.33%)
Jul 28, 2009
1.381
1.410
1.355
1.397
47,953,284
+0.00(+0.15%)
Jul 27, 2009
1.390
1.412
1.367
1.395
46,361,432
-0.00(-0.16%)
Jul 24, 2009
1.357
1.399
1.339
1.397
62,110,700
+0.02(+1.31%)
Jul 23, 2009
1.297
1.397
1.296
1.379
56,771,572
+0.09(+6.64%)
Jul 22, 2009
1.270
1.318
1.268
1.293
38,829,432
-0.00(-0.19%)
Jul 21, 2009
1.307
1.310
1.249
1.295
46,671,304
+0.02(+1.66%)
Jul 20, 2009
1.262
1.284
1.242
1.274
38,373,504
+0.04(+3.04%)
Jul 17, 2009
1.235
1.245
1.215
1.237
28,242,552
-0.00(-0.17%)
Jul 16, 2009
1.194
1.253
1.188
1.239
47,866,508
+0.03(+2.68%)
Jul 15, 2009
1.152
1.214
1.148
1.207
38,080,496
+0.10(+8.55%)
Jul 14, 2009
1.100
1.112
1.076
1.112
39,924,640
+0.02(+2.05%)
Jul 13, 2009
1.032
1.091
1.031
1.089
45,044,164
+0.07(+7.31%)
Jul 10, 2009
1.007
1.033
0.9947
1.015
52,915,828
-0.01(-0.96%)
Jul 09, 2009
1.036
1.048
1.014
1.025
47,352,784
+0.01(+0.62%)
Jul 08, 2009
1.037
1.043
0.9826
1.019
51,400,644
+0.00(+0.12%)
Jul 07, 2009
1.080
1.082
1.017
1.017
29,938,634
-0.07(-6.23%)
Jul 06, 2009
1.052
1.086
1.041
1.085
23,286,024
+0.00(+0.27%)
Jul 02, 2009
1.133
1.134
1.082
1.082
30,200,586
-0.10(-8.25%)
Jul 01, 2009
1.181
1.214
1.176
1.179
12,422,779
+0.01(+1.07%)
Jun 30, 2009
1.195
1.205
1.140
1.167
17,666,146
-0.03(-2.39%)
Jun 29, 2009
1.171
1.198
1.155
1.195
8,916,652
+0.03(+2.84%)
Jun 26, 2009
1.158
1.176
1.141
1.162
13,522,149
-0.01(-0.52%)
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.