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
American Vanguard Corp
(NY:
AVD
)
9.030
-0.070 (-0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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
7.984
8.085
7.476
7.485
117,577
-0.53(-6.57%)
Apr 29, 2010
7.901
8.048
7.836
8.012
67,547
+0.18(+2.36%)
Apr 28, 2010
7.901
7.956
7.642
7.827
78,544
-0.01(-0.12%)
Apr 27, 2010
8.132
8.178
7.817
7.836
151,992
-0.31(-3.85%)
Apr 26, 2010
8.150
8.150
7.993
8.150
95,744
+0.02(+0.23%)
Apr 23, 2010
7.901
8.141
7.845
8.132
138,875
+0.30(+3.90%)
Apr 22, 2010
7.734
7.845
7.577
7.827
70,690
+0.03(+0.36%)
Apr 21, 2010
7.836
7.836
7.697
7.799
41,995
-0.01(-0.12%)
Apr 20, 2010
7.660
7.845
7.623
7.808
53,552
+0.19(+2.55%)
Apr 19, 2010
7.780
7.854
7.513
7.614
47,522
-0.17(-2.14%)
Apr 16, 2010
7.836
7.836
7.670
7.780
77,102
-0.02(-0.24%)
Apr 15, 2010
7.679
7.845
7.679
7.799
46,353
+0.07(+0.96%)
Apr 14, 2010
7.466
7.744
7.466
7.725
43,790
+0.30(+3.98%)
Apr 13, 2010
7.448
7.448
7.392
7.429
55,950
-0.03(-0.37%)
Apr 12, 2010
7.642
7.670
7.411
7.457
38,355
-0.16(-2.06%)
Apr 09, 2010
7.540
7.623
7.522
7.614
38,529
+0.06(+0.86%)
Apr 08, 2010
7.725
7.799
7.549
7.549
89,971
-0.18(-2.27%)
Apr 07, 2010
7.901
7.965
7.642
7.725
74,606
-0.20(-2.56%)
Apr 06, 2010
8.002
8.067
7.873
7.928
52,148
-0.02(-0.23%)
Apr 05, 2010
7.670
8.122
7.670
7.947
112,343
+0.28(+3.61%)
Apr 01, 2010
7.586
7.670
7.670
7.670
127,915
+0.14(+1.84%)
Mar 31, 2010
7.392
7.605
7.392
7.531
100,232
+0.12(+1.62%)
Mar 30, 2010
7.392
7.457
7.300
7.411
45,153
+0.03(+0.38%)
Mar 29, 2010
7.420
7.466
7.383
7.383
41,998
-0.04(-0.50%)
Mar 26, 2010
7.245
7.462
7.217
7.420
90,502
+0.18(+2.42%)
Mar 25, 2010
7.429
7.439
7.199
7.245
98,966
-0.12(-1.63%)
Mar 24, 2010
7.512
7.512
7.309
7.365
124,461
-0.15(-1.97%)
Mar 23, 2010
7.697
7.697
7.291
7.512
113,814
-0.18(-2.40%)
Mar 22, 2010
7.540
7.725
7.457
7.697
91,224
+0.07(+0.97%)
Mar 19, 2010
7.642
7.678
7.448
7.623
291,876
+0.02(+0.24%)
Mar 18, 2010
7.439
7.614
7.355
7.605
100,167
+0.17(+2.23%)
Mar 17, 2010
7.420
7.457
7.319
7.439
116,726
+0.05(+0.62%)
Mar 16, 2010
7.328
7.402
7.245
7.392
73,132
+0.10(+1.39%)
Mar 15, 2010
7.208
7.291
7.199
7.291
145,250
+0.20(+2.86%)
Mar 12, 2010
7.023
7.106
7.014
7.088
152,329
+0.06(+0.79%)
Mar 11, 2010
6.922
7.042
6.756
7.032
148,043
+0.09(+1.33%)
Mar 10, 2010
6.756
6.949
6.636
6.940
189,121
+0.20(+3.01%)
Mar 09, 2010
6.516
6.894
6.497
6.737
243,645
+0.22(+3.40%)
Mar 08, 2010
6.654
6.691
6.460
6.516
133,067
-0.12(-1.81%)
Mar 05, 2010
6.617
6.673
6.470
6.636
125,472
+0.03(+0.42%)
Mar 04, 2010
6.599
6.636
6.460
6.608
87,427
+0.02(+0.28%)
Mar 03, 2010
6.516
6.617
6.460
6.589
94,435
+0.06(+0.99%)
Mar 02, 2010
6.599
6.599
6.460
6.525
187,508
-0.07(-1.12%)
Mar 01, 2010
5.990
6.599
5.943
6.599
296,520
+0.65(+10.85%)
Feb 26, 2010
6.423
6.433
5.796
5.953
181,819
-0.46(-7.19%)
Feb 25, 2010
6.303
6.423
5.934
6.414
137,395
+0.07(+1.16%)
Feb 24, 2010
6.294
6.451
6.183
6.340
112,593
+0.08(+1.33%)
Feb 23, 2010
6.359
6.423
6.220
6.257
51,127
-0.11(-1.74%)
Feb 22, 2010
6.359
6.506
6.110
6.368
80,829
-0.10(-1.57%)
Feb 19, 2010
6.608
6.645
6.451
6.470
113,657
-0.17(-2.50%)
Feb 18, 2010
6.636
6.645
6.470
6.636
46,707
+0.01(+0.14%)
Feb 17, 2010
6.691
6.691
6.479
6.626
37,180
-0.04(-0.55%)
Feb 16, 2010
6.617
6.663
6.497
6.663
63,078
+0.16(+2.41%)
Feb 12, 2010
6.322
6.506
6.506
6.506
110,305
+0.15(+2.32%)
Feb 11, 2010
5.962
6.442
5.962
6.359
174,711
+0.36(+6.00%)
Feb 10, 2010
6.128
6.137
5.953
5.999
126,514
-0.17(-2.69%)
Feb 09, 2010
6.340
6.340
6.091
6.165
87,661
-0.13(-2.05%)
Feb 08, 2010
6.599
6.636
6.266
6.294
116,987
-0.30(-4.62%)
Feb 05, 2010
6.525
6.599
6.423
6.599
62,645
+0.10(+1.56%)
Feb 04, 2010
6.516
6.617
6.460
6.497
72,011
-0.06(-0.98%)
Feb 03, 2010
6.691
6.737
6.470
6.562
103,697
-0.13(-1.93%)
Feb 02, 2010
6.931
7.019
6.691
6.691
114,629
-0.26(-3.72%)
Feb 01, 2010
7.032
7.106
6.820
6.949
69,636
-0.06(-0.79%)
Jan 29, 2010
6.968
7.106
6.746
7.005
104,499
+0.04(+0.53%)
Jan 28, 2010
7.116
7.236
6.894
6.968
81,520
-0.11(-1.56%)
Jan 27, 2010
6.940
7.134
6.940
7.079
59,125
+0.10(+1.46%)
Jan 26, 2010
7.171
7.217
6.977
6.977
59,252
-0.19(-2.70%)
Jan 25, 2010
7.383
7.439
7.134
7.171
66,731
-0.17(-2.26%)
Jan 22, 2010
7.337
7.448
7.291
7.337
137,025
-0.01(-0.13%)
Jan 21, 2010
7.595
7.715
7.346
7.346
82,294
-0.26(-3.40%)
Jan 20, 2010
7.559
7.706
7.448
7.605
87,284
+0.04(+0.49%)
Jan 19, 2010
7.697
7.697
7.383
7.568
100,449
-0.14(-1.80%)
Jan 15, 2010
8.048
7.706
7.706
7.706
108,246
-0.30(-3.80%)
Jan 14, 2010
7.706
8.038
7.706
8.011
83,777
+0.38(+4.96%)
Jan 13, 2010
7.586
7.752
7.577
7.632
47,917
+0.09(+1.22%)
Jan 12, 2010
7.522
7.688
7.522
7.540
103,872
+0.08(+1.11%)
Jan 11, 2010
7.475
7.503
7.337
7.457
60,771
-0.01(-0.12%)
Jan 08, 2010
7.346
7.577
7.328
7.466
92,465
+0.07(+1.00%)
Jan 07, 2010
7.291
7.549
7.291
7.392
124,573
+0.20(+2.82%)
Jan 06, 2010
7.328
7.429
7.152
7.189
133,742
-0.12(-1.64%)
Jan 05, 2010
7.522
7.651
7.263
7.309
48,843
-0.25(-3.30%)
Jan 04, 2010
7.595
7.660
7.448
7.559
87,437
-0.10(-1.33%)
Dec 31, 2009
7.494
7.660
7.660
7.660
102,936
+0.16(+2.09%)
Dec 30, 2009
7.383
7.512
7.134
7.503
101,095
+0.10(+1.37%)
Dec 29, 2009
7.383
7.429
7.328
7.402
53,773
+0.05(+0.63%)
Dec 28, 2009
7.383
7.457
7.236
7.355
101,828
+0.00(+0.00%)
Dec 24, 2009
7.365
7.439
7.282
7.355
43,930
-0.01(-0.13%)
Dec 23, 2009
7.263
7.429
7.171
7.365
87,557
+0.16(+2.18%)
Dec 22, 2009
7.272
7.300
7.023
7.208
87,703
+0.00(+0.00%)
Dec 21, 2009
7.383
7.429
7.060
7.208
77,739
-0.18(-2.37%)
Dec 18, 2009
7.309
7.439
7.079
7.383
442,548
+0.16(+2.17%)
Dec 17, 2009
6.996
7.291
6.885
7.226
119,107
+0.17(+2.35%)
Dec 16, 2009
7.162
7.355
6.986
7.060
74,491
-0.08(-1.16%)
Dec 15, 2009
7.060
7.374
7.005
7.143
165,040
+0.06(+0.91%)
Dec 14, 2009
6.885
7.106
6.880
7.079
82,766
+0.30(+4.35%)
Dec 11, 2009
6.700
6.876
6.599
6.783
68,043
+0.10(+1.52%)
Dec 10, 2009
7.254
7.355
6.608
6.682
84,017
-0.54(-7.54%)
Dec 09, 2009
7.199
7.374
7.032
7.226
70,173
+0.06(+0.77%)
Dec 08, 2009
7.226
7.383
7.079
7.171
50,384
-0.18(-2.39%)
Dec 07, 2009
7.365
7.402
7.152
7.346
95,518
-0.01(-0.13%)
Dec 04, 2009
7.319
7.512
7.069
7.355
101,649
+0.19(+2.71%)
Dec 03, 2009
7.605
7.614
7.097
7.162
91,249
-0.40(-5.25%)
Dec 02, 2009
6.986
7.642
6.949
7.559
145,511
+0.56(+8.05%)
Dec 01, 2009
6.876
7.060
6.829
6.996
172,302
+0.21(+3.13%)
Nov 30, 2009
6.553
6.829
6.433
6.783
273,975
+0.25(+3.81%)
Nov 27, 2009
6.506
6.599
6.460
6.534
45,610
-0.08(-1.26%)
Nov 25, 2009
6.599
6.793
6.599
6.617
63,882
+0.09(+1.41%)
Nov 24, 2009
6.553
6.645
6.451
6.525
147,907
-0.04(-0.56%)
Nov 23, 2009
6.589
6.783
6.506
6.562
191,855
+0.03(+0.42%)
Nov 20, 2009
6.497
6.599
6.433
6.534
113,579
-0.03(-0.42%)
Nov 19, 2009
6.746
6.783
6.562
6.562
133,702
-0.22(-3.27%)
Nov 18, 2009
6.783
6.811
6.737
6.783
100,055
-0.03(-0.41%)
Nov 17, 2009
6.737
6.894
6.691
6.811
66,077
+0.04(+0.55%)
Nov 16, 2009
6.737
6.783
6.682
6.774
92,979
+0.07(+1.10%)
Nov 13, 2009
6.663
6.728
6.645
6.700
78,585
+0.03(+0.41%)
Nov 12, 2009
6.774
6.793
6.626
6.673
114,836
-0.09(-1.36%)
Nov 11, 2009
7.051
7.106
6.756
6.765
103,488
-0.30(-4.31%)
Nov 10, 2009
7.032
7.106
6.931
7.069
50,653
-0.01(-0.13%)
Nov 09, 2009
7.383
7.466
7.042
7.079
73,785
-0.31(-4.24%)
Nov 06, 2009
7.106
7.429
7.106
7.392
134,110
+0.27(+3.76%)
Nov 05, 2009
6.811
7.374
6.811
7.125
215,912
+0.36(+5.32%)
Nov 04, 2009
7.402
7.688
6.691
6.765
281,584
-0.74(-9.84%)
Nov 03, 2009
7.549
7.632
7.342
7.503
186,674
-0.11(-1.45%)
Nov 02, 2009
7.660
7.660
7.272
7.614
176,126
-0.05(-0.60%)
Oct 30, 2009
7.586
7.725
7.420
7.660
104,893
+0.01(+0.12%)
Oct 29, 2009
7.559
7.688
7.415
7.651
77,315
+0.16(+2.09%)
Oct 28, 2009
7.651
7.651
7.392
7.494
163,195
-0.17(-2.17%)
Oct 27, 2009
7.586
7.706
7.475
7.660
70,569
+0.08(+1.10%)
Oct 26, 2009
7.614
7.762
7.411
7.577
70,896
-0.05(-0.61%)
Oct 23, 2009
7.568
7.642
7.531
7.623
70,680
-0.08(-1.08%)
Oct 22, 2009
7.540
7.734
7.503
7.706
85,381
+0.13(+1.71%)
Oct 21, 2009
7.614
7.757
7.531
7.577
80,848
-0.04(-0.48%)
Oct 20, 2009
7.457
7.706
7.429
7.614
56,368
-0.12(-1.55%)
Oct 19, 2009
7.595
7.845
7.475
7.734
72,352
+0.13(+1.70%)
Oct 16, 2009
7.623
7.642
7.512
7.605
59,838
-0.06(-0.84%)
Oct 15, 2009
7.614
7.678
7.476
7.669
90,128
+0.01(+0.12%)
Oct 14, 2009
7.475
7.743
7.383
7.660
134,471
+0.23(+3.11%)
Oct 13, 2009
7.383
7.485
7.346
7.429
90,218
+0.00(+0.00%)
Oct 12, 2009
7.582
7.595
7.383
7.429
78,524
-0.13(-1.71%)
Oct 09, 2009
7.577
7.651
7.439
7.559
97,163
-0.08(-1.09%)
Oct 08, 2009
7.789
7.983
7.642
7.642
151,977
-0.11(-1.43%)
Oct 07, 2009
7.725
7.752
7.660
7.752
60,973
-0.01(-0.12%)
Oct 06, 2009
7.706
7.854
7.632
7.762
58,418
+0.08(+1.08%)
Oct 05, 2009
7.780
7.817
7.568
7.678
58,314
-0.03(-0.36%)
Oct 02, 2009
7.522
7.798
7.485
7.706
96,282
+0.13(+1.71%)
Oct 01, 2009
7.660
7.678
7.475
7.577
108,008
-0.09(-1.20%)
Sep 30, 2009
8.048
8.057
7.614
7.669
72,035
-0.39(-4.81%)
Sep 29, 2009
8.195
8.195
8.038
8.057
94,723
-0.08(-1.02%)
Sep 28, 2009
8.029
8.186
7.965
8.140
98,780
+0.15(+1.85%)
Sep 25, 2009
7.983
8.066
7.937
7.992
82,030
+0.00(+0.00%)
Sep 24, 2009
8.121
8.168
7.937
7.992
93,843
-0.10(-1.25%)
Sep 23, 2009
8.112
8.195
8.011
8.094
94,604
-0.03(-0.34%)
Sep 22, 2009
8.149
8.177
8.029
8.121
57,121
+0.06(+0.69%)
Sep 21, 2009
8.121
8.195
8.038
8.066
47,110
-0.10(-1.24%)
Sep 18, 2009
8.029
8.186
7.974
8.168
193,291
+0.16(+1.96%)
Sep 17, 2009
8.195
8.214
7.891
8.011
242,387
-0.06(-0.80%)
Sep 16, 2009
8.121
8.195
8.029
8.075
61,506
-0.05(-0.57%)
Sep 15, 2009
8.131
8.158
8.066
8.121
52,056
+0.00(+0.00%)
Sep 14, 2009
8.158
8.251
8.094
8.121
44,325
-0.13(-1.57%)
Sep 11, 2009
8.472
8.472
8.103
8.251
85,318
-0.22(-2.61%)
Sep 10, 2009
8.491
8.491
8.168
8.472
81,425
-0.02(-0.22%)
Sep 09, 2009
8.048
8.518
8.029
8.491
142,491
+0.50(+6.24%)
Sep 08, 2009
7.946
7.992
7.826
7.992
57,310
+0.11(+1.41%)
Sep 04, 2009
7.651
7.891
7.586
7.882
62,218
+0.18(+2.40%)
Sep 03, 2009
7.715
7.863
7.577
7.697
91,741
+0.01(+0.12%)
Sep 02, 2009
7.614
7.909
7.614
7.688
47,205
-0.05(-0.60%)
Sep 01, 2009
8.029
8.223
7.660
7.734
131,039
-0.35(-4.34%)
Aug 31, 2009
8.205
8.205
7.968
8.085
96,767
-0.16(-1.90%)
Aug 28, 2009
8.491
8.491
8.205
8.241
93,201
-0.17(-1.98%)
Aug 27, 2009
8.601
8.601
8.251
8.408
87,470
-0.20(-2.36%)
Aug 26, 2009
8.684
8.712
8.417
8.611
87,665
-0.07(-0.85%)
Aug 25, 2009
8.777
8.795
8.620
8.684
38,208
-0.08(-0.95%)
Aug 24, 2009
8.971
9.017
8.638
8.768
58,472
-0.20(-2.26%)
Aug 21, 2009
8.961
9.100
8.841
8.971
113,336
+0.12(+1.36%)
Aug 20, 2009
8.703
8.906
8.556
8.851
81,311
+0.11(+1.27%)
Aug 19, 2009
8.426
8.768
8.325
8.740
77,845
+0.18(+2.05%)
Aug 18, 2009
8.306
8.629
8.168
8.564
83,075
+0.39(+4.74%)
Aug 17, 2009
8.306
8.380
8.126
8.177
63,348
-0.31(-3.70%)
Aug 14, 2009
8.832
8.897
8.288
8.491
124,593
-0.34(-3.87%)
Aug 13, 2009
8.832
8.897
8.638
8.832
117,375
+0.08(+0.95%)
Aug 12, 2009
8.823
8.860
8.611
8.749
111,706
+0.07(+0.85%)
Aug 11, 2009
8.851
8.906
8.583
8.675
116,397
-0.20(-2.29%)
Aug 10, 2009
8.684
8.952
8.583
8.878
170,097
+0.16(+1.80%)
Aug 07, 2009
8.426
8.924
8.343
8.721
217,749
+0.46(+5.59%)
Aug 06, 2009
8.325
8.417
8.158
8.260
129,393
-0.06(-0.78%)
Aug 05, 2009
8.352
8.417
8.103
8.325
113,843
-0.01(-0.11%)
Aug 04, 2009
8.389
8.509
8.149
8.334
177,505
+0.03(+0.33%)
Aug 03, 2009
8.048
8.315
8.048
8.306
313,068
+0.31(+3.93%)
Jul 31, 2009
7.937
8.048
7.845
7.992
236,512
-0.09(-1.14%)
Jul 30, 2009
8.306
8.444
8.038
8.085
174,234
-0.15(-1.79%)
Jul 29, 2009
7.845
8.306
7.762
8.232
292,981
+0.30(+3.72%)
Jul 28, 2009
8.528
8.528
7.623
7.937
256,231
-0.59(-6.93%)
Jul 27, 2009
8.620
8.814
8.500
8.528
318,752
-0.08(-0.96%)
Jul 24, 2009
9.644
9.644
8.454
8.611
476
-1.46(-14.48%)
Jul 23, 2009
9.257
10.23
9.257
10.07
295,523
+0.78(+8.34%)
Jul 22, 2009
9.220
9.404
9.109
9.294
305,765
+0.07(+0.80%)
Jul 21, 2009
9.210
9.395
8.989
9.220
95,737
+0.11(+1.22%)
Jul 20, 2009
8.897
9.137
8.897
9.109
143,033
+0.26(+2.92%)
Jul 17, 2009
8.952
9.063
8.768
8.851
86,586
-0.07(-0.83%)
Jul 16, 2009
8.934
9.118
8.768
8.924
145,865
-0.11(-1.23%)
Jul 15, 2009
9.192
9.330
8.804
9.035
205,819
+0.00(+0.00%)
Jul 14, 2009
8.629
9.183
8.629
9.035
412,499
+0.32(+3.71%)
Jul 13, 2009
8.952
9.091
8.666
8.712
179,605
-0.20(-2.28%)
Jul 10, 2009
9.294
10.20
8.758
8.915
200,503
-0.49(-5.20%)
Jul 09, 2009
9.995
10.11
9.367
9.404
143,187
-0.59(-5.91%)
Jul 08, 2009
10.16
10.33
9.773
9.995
136,112
-0.10(-1.01%)
Jul 07, 2009
10.32
10.33
9.967
10.10
138,271
-0.25(-2.41%)
Jul 06, 2009
10.55
10.55
9.866
10.35
75,015
-0.22(-2.10%)
Jul 02, 2009
10.63
10.86
10.29
10.57
87,666
-0.35(-3.21%)
Jul 01, 2009
10.57
11.08
10.40
10.92
115,597
+0.49(+4.69%)
Jun 30, 2009
10.22
10.71
10.15
10.43
106,033
+0.25(+2.45%)
Jun 29, 2009
10.64
10.65
10.06
10.18
142,827
-0.47(-4.42%)
Jun 26, 2009
9.986
10.94
9.921
10.65
670,373
+0.63(+6.26%)
Jun 25, 2009
9.845
10.06
9.635
10.02
96,486
+0.41(+4.22%)
Jun 24, 2009
9.810
9.940
9.497
9.617
78,791
-0.07(-0.76%)
Jun 23, 2009
9.386
9.903
9.297
9.690
86,040
+0.35(+3.75%)
Jun 22, 2009
10.11
10.11
9.340
9.340
105,525
-0.88(-8.58%)
Jun 19, 2009
10.20
10.23
10.00
10.22
193,825
+0.12(+1.19%)
Jun 18, 2009
10.03
10.24
9.866
10.10
93,246
+0.03(+0.28%)
Jun 17, 2009
9.866
10.34
9.681
10.07
101,927
+0.24(+2.44%)
Jun 16, 2009
9.690
10.48
9.690
9.829
150,725
+0.23(+2.40%)
Jun 15, 2009
9.626
9.912
9.432
9.598
130,259
-0.20(-2.07%)
Jun 12, 2009
8.841
9.801
8.841
9.801
120,373
+0.90(+10.05%)
Jun 11, 2009
9.210
9.423
8.906
8.906
78,357
-0.30(-3.31%)
Jun 10, 2009
9.414
9.432
8.906
9.210
106,402
-0.08(-0.89%)
Jun 09, 2009
9.284
9.506
9.210
9.294
65,704
+0.02(+0.20%)
Jun 08, 2009
9.395
9.441
9.229
9.275
82,155
-0.27(-2.80%)
Jun 05, 2009
9.773
9.773
9.487
9.543
51,712
-0.10(-1.05%)
Jun 04, 2009
9.552
9.718
9.330
9.644
64,679
+0.18(+1.85%)
Jun 03, 2009
9.469
9.718
9.303
9.469
97,765
-0.19(-2.01%)
Jun 02, 2009
9.164
9.746
9.091
9.663
98,827
+0.42(+4.60%)
Jun 01, 2009
9.589
9.910
9.155
9.238
149,390
-0.18(-1.96%)
May 29, 2009
8.528
9.432
8.509
9.423
275,069
+0.96(+11.34%)
May 28, 2009
9.257
9.257
8.417
8.463
154,332
-0.62(-6.81%)
May 27, 2009
9.358
9.423
9.044
9.081
73,313
-0.32(-3.43%)
May 26, 2009
9.044
9.492
8.961
9.404
127,280
+0.29(+3.14%)
May 22, 2009
9.497
9.626
9.109
9.118
71,695
-0.36(-3.80%)
May 21, 2009
9.644
9.644
9.312
9.478
152,971
-0.13(-1.34%)
May 20, 2009
10.12
10.20
9.469
9.607
217,563
-0.40(-3.97%)
May 19, 2009
9.903
10.10
9.653
10.00
107,093
+0.05(+0.46%)
May 18, 2009
10.00
10.23
9.810
9.958
121,463
+0.06(+0.65%)
May 15, 2009
9.377
10.06
9.377
9.893
164,999
+0.52(+5.51%)
May 14, 2009
8.924
9.746
8.924
9.377
150,391
+0.45(+5.07%)
May 13, 2009
9.164
9.349
8.878
8.924
181,611
-0.37(-3.97%)
May 12, 2009
9.395
9.589
9.164
9.294
125,093
-0.01(-0.10%)
May 11, 2009
9.773
9.838
9.238
9.303
214,194
-0.46(-4.73%)
May 08, 2009
10.35
10.49
9.210
9.764
277,736
-0.46(-4.51%)
May 07, 2009
11.09
11.19
9.893
10.23
284,458
-1.37(-11.78%)
May 06, 2009
11.72
11.87
11.38
11.59
95,102
+0.00(+0.00%)
May 05, 2009
11.71
12.06
11.26
11.59
144,489
-0.19(-1.64%)
May 04, 2009
12.03
12.16
11.54
11.79
97,622
-0.17(-1.39%)
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.