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 29, 2011
8.137
8.313
8.118
8.295
38,277
+0.17(+2.06%)
Apr 28, 2011
8.016
8.137
7.978
8.127
16,463
+0.09(+1.16%)
Apr 27, 2011
8.109
8.123
8.016
8.034
56,683
-0.07(-0.80%)
Apr 26, 2011
7.997
8.295
7.969
8.099
42,685
+0.13(+1.63%)
Apr 25, 2011
7.867
8.016
7.802
7.969
31,342
+0.18(+2.27%)
Apr 21, 2011
7.941
7.997
7.727
7.793
43,242
-0.09(-1.18%)
Apr 20, 2011
7.941
7.969
7.737
7.886
60,476
+0.11(+1.44%)
Apr 19, 2011
8.434
8.462
7.765
7.774
82,918
-0.61(-7.32%)
Apr 18, 2011
8.285
8.453
8.211
8.388
56,604
-0.07(-0.77%)
Apr 15, 2011
8.443
8.518
8.397
8.453
49,762
-0.01(-0.11%)
Apr 14, 2011
8.332
8.481
8.295
8.462
33,553
+0.03(+0.33%)
Apr 13, 2011
8.536
8.592
8.416
8.434
49,507
+0.00(+0.00%)
Apr 12, 2011
8.341
8.546
8.341
8.434
78,205
+0.05(+0.55%)
Apr 11, 2011
8.416
8.490
8.323
8.388
53,700
-0.06(-0.66%)
Apr 08, 2011
8.592
8.704
8.332
8.443
65,745
-0.10(-1.20%)
Apr 07, 2011
8.257
8.555
8.211
8.546
174,173
+0.33(+3.96%)
Apr 06, 2011
8.425
8.425
8.146
8.220
178,427
-0.15(-1.78%)
Apr 05, 2011
8.350
8.369
8.313
8.369
127,181
+0.01(+0.11%)
Apr 04, 2011
8.137
8.406
8.044
8.360
113,706
+0.28(+3.45%)
Apr 01, 2011
8.099
8.099
7.988
8.081
63,575
+0.01(+0.12%)
Mar 31, 2011
8.071
8.090
7.951
8.071
48,500
+0.03(+0.35%)
Mar 30, 2011
8.090
8.090
7.867
8.044
48,422
-0.03(-0.35%)
Mar 29, 2011
7.664
8.071
7.571
8.071
53,835
+0.39(+5.07%)
Mar 28, 2011
7.997
7.997
7.636
7.682
52,088
-0.31(-3.83%)
Mar 25, 2011
8.109
8.109
7.905
7.988
26,701
-0.06(-0.69%)
Mar 24, 2011
8.257
8.257
7.970
8.044
37,683
-0.16(-1.92%)
Mar 23, 2011
8.164
8.266
8.109
8.201
97,986
+0.00(+0.00%)
Mar 22, 2011
7.979
8.285
7.645
8.201
93,079
+0.20(+2.55%)
Mar 21, 2011
7.877
8.007
7.793
7.997
67,359
+0.09(+1.17%)
Mar 18, 2011
7.562
7.905
7.543
7.905
108,442
+0.44(+5.96%)
Mar 17, 2011
7.571
7.571
7.367
7.460
60,444
+0.03(+0.37%)
Mar 16, 2011
7.580
7.590
7.330
7.432
98,482
-0.14(-1.84%)
Mar 15, 2011
7.562
7.803
7.478
7.571
113,280
-0.06(-0.73%)
Mar 14, 2011
7.265
7.654
7.265
7.627
53,760
+0.29(+3.91%)
Mar 11, 2011
7.330
7.432
7.275
7.339
88,917
-0.06(-0.88%)
Mar 10, 2011
7.599
7.599
7.256
7.404
100,916
-0.33(-4.31%)
Mar 09, 2011
7.729
7.747
7.460
7.738
90,955
+0.02(+0.24%)
Mar 08, 2011
7.367
8.034
7.367
7.719
111,132
+0.32(+4.26%)
Mar 07, 2011
7.654
7.719
7.367
7.404
49,538
-0.24(-3.15%)
Mar 04, 2011
7.636
7.673
7.441
7.645
54,046
+0.04(+0.49%)
Mar 03, 2011
7.247
7.608
7.182
7.608
64,396
+0.44(+6.07%)
Mar 02, 2011
7.432
7.478
7.071
7.173
114,982
-0.25(-3.37%)
Mar 01, 2011
7.627
7.627
7.395
7.423
71,947
-0.20(-2.67%)
Feb 28, 2011
7.793
7.794
7.525
7.627
35,035
-0.09(-1.20%)
Feb 25, 2011
7.386
7.747
7.358
7.719
53,261
+0.37(+5.04%)
Feb 24, 2011
7.441
7.506
7.312
7.349
77,133
-0.06(-0.75%)
Feb 23, 2011
7.414
7.497
7.321
7.404
58,167
-0.01(-0.12%)
Feb 22, 2011
7.580
7.923
7.358
7.414
134,193
-0.34(-4.42%)
Feb 18, 2011
7.534
7.784
7.525
7.756
79,877
+0.26(+3.46%)
Feb 17, 2011
7.497
7.623
7.488
7.497
33,236
+0.01(+0.12%)
Feb 16, 2011
7.506
7.562
7.441
7.488
16,816
+0.04(+0.50%)
Feb 15, 2011
7.488
7.664
7.432
7.451
61,994
-0.08(-1.11%)
Feb 14, 2011
7.803
7.803
7.506
7.534
43,760
-0.27(-3.44%)
Feb 11, 2011
7.599
7.831
7.599
7.803
32,571
+0.19(+2.56%)
Feb 10, 2011
7.423
7.617
7.423
7.608
33,212
+0.13(+1.73%)
Feb 09, 2011
7.515
7.571
7.414
7.478
32,727
-0.05(-0.62%)
Feb 08, 2011
7.515
7.599
7.358
7.525
32,821
-0.03(-0.37%)
Feb 07, 2011
7.488
7.803
7.488
7.553
44,442
+0.06(+0.74%)
Feb 04, 2011
7.654
7.738
7.460
7.497
42,435
-0.19(-2.41%)
Feb 03, 2011
7.590
7.766
7.414
7.682
46,663
+0.07(+0.97%)
Feb 02, 2011
7.877
7.923
7.562
7.608
54,203
-0.32(-4.09%)
Feb 01, 2011
7.747
7.970
7.738
7.932
56,731
+0.25(+3.26%)
Jan 31, 2011
7.497
7.729
7.386
7.682
115,268
+0.22(+2.98%)
Jan 28, 2011
7.719
7.729
7.441
7.460
92,588
-0.27(-3.48%)
Jan 27, 2011
7.905
7.905
7.515
7.729
54,230
-0.10(-1.30%)
Jan 26, 2011
7.775
8.155
7.775
7.831
87,835
+0.09(+1.20%)
Jan 25, 2011
7.729
7.793
7.673
7.738
44,732
-0.02(-0.24%)
Jan 24, 2011
7.488
7.812
7.367
7.756
142,293
+0.24(+3.21%)
Jan 21, 2011
8.173
8.173
7.497
7.515
111,778
-0.61(-7.53%)
Jan 20, 2011
8.155
8.266
8.016
8.127
54,677
-0.09(-1.13%)
Jan 19, 2011
8.868
8.868
8.210
8.220
79,956
-0.70(-7.80%)
Jan 18, 2011
8.887
8.943
8.711
8.915
51,551
-0.04(-0.41%)
Jan 14, 2011
8.924
8.952
8.850
8.952
43,067
+0.03(+0.31%)
Jan 13, 2011
8.850
8.933
8.785
8.924
82,667
+0.08(+0.94%)
Jan 12, 2011
8.729
8.933
8.615
8.841
142,084
+0.22(+2.58%)
Jan 11, 2011
8.535
8.655
8.461
8.618
101,613
+0.13(+1.53%)
Jan 10, 2011
8.424
8.535
8.220
8.488
53,805
+0.02(+0.22%)
Jan 07, 2011
8.544
8.739
8.405
8.470
83,395
-0.07(-0.87%)
Jan 06, 2011
8.405
8.563
8.340
8.544
128,785
+0.18(+2.10%)
Jan 05, 2011
8.210
8.396
8.183
8.368
111,072
+0.18(+2.15%)
Jan 04, 2011
8.312
8.312
8.099
8.192
94,187
-0.11(-1.34%)
Jan 03, 2011
8.007
8.396
8.007
8.303
143,402
+0.39(+4.92%)
Dec 31, 2010
8.294
8.294
7.905
7.914
238,393
-0.44(-5.22%)
Dec 30, 2010
7.803
8.498
7.803
8.349
271,913
+0.52(+6.63%)
Dec 29, 2010
7.395
7.831
7.395
7.831
126,730
+0.48(+6.56%)
Dec 28, 2010
7.089
7.367
7.034
7.349
84,223
+0.29(+4.07%)
Dec 27, 2010
7.034
7.116
6.950
7.061
111,476
+0.09(+1.33%)
Dec 23, 2010
6.978
7.006
6.950
6.969
50,074
-0.01(-0.13%)
Dec 22, 2010
6.941
6.997
6.922
6.978
85,015
+0.06(+0.94%)
Dec 21, 2010
6.830
6.941
6.830
6.913
83,732
+0.15(+2.19%)
Dec 20, 2010
6.728
6.867
6.626
6.765
668,328
+0.05(+0.69%)
Dec 17, 2010
6.672
6.719
6.505
6.719
241,356
+0.05(+0.69%)
Dec 16, 2010
6.672
6.709
6.515
6.672
76,330
-0.02(-0.28%)
Dec 15, 2010
6.552
6.719
6.552
6.691
71,212
+0.10(+1.55%)
Dec 14, 2010
6.672
6.820
6.524
6.589
210,487
-0.07(-1.11%)
Dec 13, 2010
6.459
6.719
6.348
6.663
192,622
+0.19(+3.01%)
Dec 10, 2010
6.505
6.542
6.366
6.468
78,166
-0.03(-0.43%)
Dec 09, 2010
6.561
6.580
6.450
6.496
76,177
-0.01(-0.14%)
Dec 08, 2010
6.515
6.580
6.459
6.505
107,826
+0.02(+0.29%)
Dec 07, 2010
6.524
6.598
6.441
6.487
141,019
+0.00(+0.00%)
Dec 06, 2010
6.487
6.524
6.441
6.487
99,788
+0.00(+0.00%)
Dec 03, 2010
6.301
6.515
6.301
6.487
140,555
+0.13(+2.04%)
Dec 02, 2010
6.348
6.394
6.320
6.357
110,061
+0.00(+0.00%)
Dec 01, 2010
6.441
6.459
6.311
6.357
150,288
+0.04(+0.59%)
Nov 30, 2010
6.283
6.413
6.246
6.320
130,754
-0.06(-1.02%)
Nov 29, 2010
6.320
6.403
6.107
6.385
60,656
+0.02(+0.29%)
Nov 26, 2010
6.394
6.459
6.365
6.366
16,798
-0.08(-1.29%)
Nov 24, 2010
6.468
6.450
6.450
6.450
62,836
+0.08(+1.31%)
Nov 23, 2010
6.394
6.487
6.274
6.366
128,424
-0.16(-2.41%)
Nov 22, 2010
6.496
6.570
6.422
6.524
83,526
-0.05(-0.71%)
Nov 19, 2010
6.570
6.607
6.431
6.570
233,208
+0.01(+0.14%)
Nov 18, 2010
6.468
6.626
6.422
6.561
50,109
+0.19(+2.91%)
Nov 17, 2010
6.542
6.607
6.339
6.376
46,354
-0.16(-2.41%)
Nov 16, 2010
6.644
6.654
6.524
6.533
154,462
-0.19(-2.76%)
Nov 15, 2010
6.617
6.839
6.607
6.719
162,086
+0.10(+1.54%)
Nov 12, 2010
6.570
6.691
6.515
6.617
57,737
-0.06(-0.97%)
Nov 11, 2010
6.635
6.719
6.626
6.681
161,089
-0.07(-1.10%)
Nov 10, 2010
6.765
6.793
6.700
6.756
138,052
+0.04(+0.55%)
Nov 09, 2010
6.672
6.756
6.654
6.719
100,384
+0.06(+0.97%)
Nov 08, 2010
6.774
6.830
6.533
6.654
122,897
-0.17(-2.45%)
Nov 05, 2010
6.858
6.858
6.774
6.820
131,461
-0.03(-0.41%)
Nov 04, 2010
6.941
7.108
6.774
6.848
99,966
-0.01(-0.14%)
Nov 03, 2010
6.209
6.858
6.209
6.858
91,003
+0.01(+0.14%)
Nov 02, 2010
6.719
6.904
6.691
6.848
65,163
+0.23(+3.50%)
Nov 01, 2010
6.848
6.885
6.556
6.617
86,754
-0.21(-3.12%)
Oct 29, 2010
6.885
6.987
6.830
6.830
60,167
-0.11(-1.60%)
Oct 28, 2010
7.006
7.052
6.932
6.941
100,363
-0.06(-0.79%)
Oct 27, 2010
6.950
7.043
6.932
6.997
88,383
-0.02(-0.26%)
Oct 25, 2010
7.052
7.098
6.978
7.015
117,947
+0.05(+0.66%)
Oct 22, 2010
6.950
6.993
6.913
6.969
100,920
+0.04(+0.53%)
Oct 21, 2010
6.904
6.950
6.858
6.932
241,008
+0.06(+0.94%)
Oct 20, 2010
6.839
6.904
6.793
6.867
292,011
+0.08(+1.23%)
Oct 19, 2010
6.839
6.932
6.672
6.783
120,899
-0.19(-2.66%)
Oct 18, 2010
6.959
7.098
6.913
6.969
113,332
-0.01(-0.13%)
Oct 15, 2010
6.756
7.061
6.626
6.978
156,365
+0.34(+5.17%)
Oct 14, 2010
6.524
6.654
6.475
6.635
81,185
+0.08(+1.27%)
Oct 13, 2010
6.209
6.589
6.209
6.552
113,531
+0.29(+4.59%)
Oct 12, 2010
6.042
6.283
6.005
6.264
136,691
+0.19(+3.05%)
Oct 11, 2010
5.959
6.172
5.931
6.079
65,465
+0.13(+2.18%)
Oct 08, 2010
5.949
5.986
5.847
5.949
82,516
+0.09(+1.58%)
Oct 07, 2010
6.079
6.079
5.745
5.857
434
-0.16(-2.62%)
Oct 06, 2010
6.079
6.190
5.940
6.014
76,234
-0.09(-1.52%)
Oct 05, 2010
5.996
6.162
5.940
6.107
110,752
+0.19(+3.29%)
Oct 04, 2010
5.801
5.959
5.755
5.912
76,203
+0.09(+1.59%)
Oct 01, 2010
5.820
6.014
5.727
5.820
87,992
+0.09(+1.62%)
Sep 30, 2010
6.070
6.144
5.644
5.727
220,390
-0.29(-4.78%)
Sep 29, 2010
5.912
6.088
5.875
6.014
53,878
+0.06(+0.93%)
Sep 28, 2010
6.172
6.274
5.653
5.959
205
-0.21(-3.45%)
Sep 27, 2010
6.487
6.487
6.135
6.172
98,751
-0.32(-4.99%)
Sep 24, 2010
6.366
6.542
6.329
6.496
95,862
+0.24(+3.85%)
Sep 23, 2010
6.366
6.626
6.246
6.255
849
-0.18(-2.74%)
Sep 22, 2010
6.487
6.552
6.348
6.431
59,675
-0.06(-0.86%)
Sep 21, 2010
6.468
6.681
6.376
6.487
31,194
+0.00(+0.00%)
Sep 20, 2010
6.219
6.561
6.099
6.487
84,289
+0.27(+4.31%)
Sep 17, 2010
6.219
6.450
6.117
6.219
127,613
-0.22(-3.44%)
Sep 15, 2010
6.644
6.709
6.376
6.441
64,655
-0.21(-3.19%)
Sep 14, 2010
6.681
6.718
6.496
6.653
41,929
-0.03(-0.41%)
Sep 13, 2010
6.478
6.709
6.422
6.681
85,752
+0.24(+3.73%)
Sep 10, 2010
6.431
6.524
6.357
6.441
72,930
+0.01(+0.14%)
Sep 09, 2010
6.487
6.487
6.348
6.431
49,418
+0.05(+0.72%)
Sep 08, 2010
6.182
6.394
6.182
6.385
53,115
+0.23(+3.75%)
Sep 07, 2010
6.404
6.413
6.145
6.154
693
-0.26(-4.03%)
Sep 03, 2010
6.441
6.478
6.311
6.413
56,644
+0.06(+1.02%)
Sep 02, 2010
6.321
6.357
6.182
6.348
345
+0.01(+0.15%)
Sep 01, 2010
6.219
6.385
5.997
6.339
106,142
+0.23(+3.78%)
Aug 31, 2010
6.016
6.173
5.914
6.108
61,068
+0.10(+1.69%)
Aug 30, 2010
6.108
6.117
5.960
6.006
59,336
-0.08(-1.37%)
Aug 27, 2010
6.089
6.089
5.763
6.089
69,646
+0.26(+4.44%)
Aug 26, 2010
6.126
6.154
5.711
5.831
485
-0.29(-4.68%)
Aug 25, 2010
5.997
6.154
5.877
6.117
480
+0.09(+1.53%)
Aug 24, 2010
5.544
6.150
5.480
6.025
1,953
+0.38(+6.71%)
Aug 23, 2010
5.905
5.942
5.600
5.646
121,921
-0.22(-3.78%)
Aug 20, 2010
5.822
5.932
5.748
5.868
158,073
-0.01(-0.16%)
Aug 19, 2010
6.071
6.071
5.674
5.877
726
-0.20(-3.34%)
Aug 18, 2010
6.311
6.357
6.053
6.080
7,511
-0.26(-4.08%)
Aug 17, 2010
6.108
6.450
6.006
6.339
1,159
+0.29(+4.73%)
Aug 16, 2010
6.302
6.376
5.979
6.053
166,001
-0.30(-4.80%)
Aug 13, 2010
6.357
6.967
6.348
6.357
280,960
-0.55(-7.90%)
Aug 12, 2010
6.672
7.161
6.672
6.903
169,182
+0.08(+1.22%)
Aug 11, 2010
7.485
7.485
6.792
6.819
2,103
-0.81(-10.65%)
Aug 10, 2010
7.845
7.854
7.605
7.633
897
-0.33(-4.18%)
Aug 09, 2010
7.854
7.993
7.734
7.965
92,575
+0.11(+1.41%)
Aug 06, 2010
7.854
7.854
7.651
7.854
79,566
+0.03(+0.35%)
Aug 05, 2010
8.012
8.076
7.771
7.827
93,220
-0.27(-3.31%)
Aug 04, 2010
8.039
8.122
7.956
8.095
102,026
+0.07(+0.92%)
Aug 03, 2010
8.058
8.058
7.799
8.021
89,183
+0.01(+0.12%)
Aug 02, 2010
8.058
8.058
7.845
8.012
54,703
+0.11(+1.40%)
Jul 30, 2010
7.901
8.048
7.734
7.901
37,964
+0.02(+0.23%)
Jul 29, 2010
8.243
8.270
7.827
7.882
102,381
-0.31(-3.83%)
Jul 28, 2010
8.196
8.474
8.113
8.196
780
-0.28(-3.27%)
Jul 27, 2010
8.520
8.871
8.427
8.474
277,856
-0.07(-0.86%)
Jul 26, 2010
8.547
8.594
8.326
8.547
84,341
+0.05(+0.54%)
Jul 23, 2010
8.215
8.538
8.113
8.501
74,024
+0.27(+3.25%)
Jul 22, 2010
7.947
8.298
7.891
8.233
133,270
+0.43(+5.44%)
Jul 21, 2010
7.753
7.854
7.623
7.808
152,209
+0.09(+1.20%)
Jul 20, 2010
7.420
7.725
7.318
7.716
105,146
+0.20(+2.71%)
Jul 19, 2010
7.208
7.513
7.180
7.513
182,319
+0.30(+4.23%)
Jul 16, 2010
7.208
7.263
7.041
7.208
130,240
-0.02(-0.26%)
Jul 15, 2010
7.263
7.291
6.930
7.226
78,747
-0.01(-0.13%)
Jul 14, 2010
7.429
7.429
7.161
7.235
74,556
-0.25(-3.33%)
Jul 13, 2010
7.485
7.559
7.263
7.485
1,906
+0.21(+2.92%)
Jul 12, 2010
7.688
7.688
7.217
7.272
48,061
-0.42(-5.41%)
Jul 09, 2010
7.688
7.697
7.337
7.688
66,022
+0.22(+2.97%)
Jul 08, 2010
7.466
7.577
7.263
7.466
75,746
+0.10(+1.38%)
Jul 07, 2010
7.365
7.365
7.069
7.365
72,046
+0.19(+2.71%)
Jul 06, 2010
7.171
7.586
7.134
7.171
975
-0.22(-3.00%)
Jul 02, 2010
7.392
7.577
7.152
7.392
91,831
-0.17(-2.20%)
Jul 01, 2010
7.309
7.586
7.208
7.559
164,686
+0.23(+3.15%)
Jun 30, 2010
7.328
7.531
7.161
7.328
1,529
+0.10(+1.41%)
Jun 29, 2010
7.346
7.392
7.108
7.226
110,952
-0.43(-5.67%)
Jun 25, 2010
7.660
7.790
7.032
7.660
416,135
+0.58(+8.22%)
Jun 24, 2010
7.078
7.355
7.051
7.078
53,505
-0.24(-3.28%)
Jun 23, 2010
6.921
7.392
6.810
7.318
548,157
+0.37(+5.32%)
Jun 22, 2010
6.949
7.198
6.903
6.949
542
-0.08(-1.18%)
Jun 21, 2010
7.355
7.355
6.930
7.032
48,661
-0.22(-3.06%)
Jun 18, 2010
7.254
7.346
7.041
7.254
179,810
+0.05(+0.64%)
Jun 17, 2010
7.374
7.374
6.958
7.208
98,100
-0.21(-2.86%)
Jun 16, 2010
7.448
7.568
7.337
7.420
542,920
-0.07(-0.99%)
Jun 15, 2010
7.494
7.559
7.152
7.494
942
+0.30(+4.11%)
Jun 14, 2010
7.392
7.411
7.087
7.198
87,155
-0.11(-1.52%)
Jun 11, 2010
7.235
7.429
7.078
7.309
61,613
-0.04(-0.50%)
Jun 10, 2010
7.346
7.355
7.135
7.346
875
+0.21(+2.98%)
Jun 09, 2010
7.309
7.439
7.046
7.134
158,664
-0.13(-1.78%)
Jun 08, 2010
7.106
7.291
7.041
7.263
139,910
+0.22(+3.15%)
Jun 07, 2010
7.143
7.318
7.014
7.041
115,688
-0.05(-0.65%)
Jun 04, 2010
7.087
7.651
7.051
7.087
87,735
-0.95(-11.84%)
Jun 03, 2010
7.780
8.279
7.355
8.039
1,899,464
+0.24(+3.08%)
Jun 02, 2010
7.799
7.808
6.977
7.799
93,703
+0.74(+10.47%)
Jun 01, 2010
7.060
7.420
7.051
7.060
764
-0.30(-4.14%)
May 28, 2010
7.365
7.484
7.291
7.365
38,864
-0.14(-1.85%)
May 27, 2010
7.318
7.503
7.226
7.503
90,343
+0.35(+4.91%)
May 26, 2010
7.152
7.439
7.115
7.152
767
-0.16(-2.15%)
May 25, 2010
7.254
7.355
7.032
7.309
48,026
-0.07(-1.00%)
May 24, 2010
7.614
7.734
7.346
7.383
74,818
-0.25(-3.27%)
May 21, 2010
7.392
7.734
7.346
7.633
173,998
+0.13(+1.72%)
May 20, 2010
7.522
7.633
7.448
7.503
182,533
-0.46(-5.80%)
May 19, 2010
8.113
8.159
7.734
7.965
66,152
-0.19(-2.38%)
May 18, 2010
8.390
8.390
8.021
8.159
68,074
-0.12(-1.45%)
May 17, 2010
8.427
8.520
7.984
8.279
99,960
-0.15(-1.75%)
May 14, 2010
8.427
8.594
8.279
8.427
124,157
-0.25(-2.88%)
May 13, 2010
8.575
8.732
8.347
8.677
161,045
-0.09(-1.05%)
May 12, 2010
8.474
8.917
8.400
8.769
179,238
+0.39(+4.63%)
May 11, 2010
8.215
8.400
8.159
8.381
166,529
+0.21(+2.60%)
May 10, 2010
7.938
8.169
7.910
8.169
136,127
+0.30(+3.76%)
May 07, 2010
7.882
8.132
7.753
7.873
119,652
-0.05(-0.58%)
May 06, 2010
7.633
8.316
7.549
7.919
192,635
+0.30(+4.00%)
May 05, 2010
7.559
7.790
7.485
7.614
99,560
-0.11(-1.44%)
May 04, 2010
7.799
7.864
7.485
7.725
117,351
-0.18(-2.34%)
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.