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
Tredegar Corp
(NY:
TG
)
5.410
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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
8.628
8.800
8.373
8.383
269,348
-0.27(-3.12%)
Apr 29, 2010
8.628
8.727
8.510
8.653
187,543
+0.09(+1.09%)
Apr 28, 2010
8.491
8.658
8.476
8.559
217,629
+0.12(+1.46%)
Apr 27, 2010
8.520
8.658
8.432
8.437
233,871
-0.14(-1.66%)
Apr 26, 2010
8.741
8.741
8.559
8.579
147,008
-0.15(-1.69%)
Apr 23, 2010
8.643
8.766
8.545
8.727
128,694
+0.10(+1.20%)
Apr 22, 2010
8.530
8.663
8.442
8.623
203,268
-0.02(-0.23%)
Apr 21, 2010
8.638
8.692
8.520
8.643
139,112
+0.02(+0.23%)
Apr 20, 2010
8.643
8.731
8.569
8.623
208,114
-0.00(-0.06%)
Apr 19, 2010
8.648
8.736
8.486
8.628
160,556
-0.03(-0.34%)
Apr 16, 2010
8.648
8.825
8.614
8.658
240,945
-0.03(-0.34%)
Apr 15, 2010
8.697
8.736
8.638
8.687
139,932
-0.04(-0.45%)
Apr 14, 2010
8.496
8.756
8.358
8.727
273,233
+0.28(+3.26%)
Apr 13, 2010
8.471
8.530
8.353
8.451
198,935
-0.03(-0.35%)
Apr 12, 2010
8.481
8.515
8.387
8.481
191,489
+0.03(+0.35%)
Apr 09, 2010
8.491
8.491
8.383
8.451
145,482
-0.05(-0.58%)
Apr 08, 2010
8.486
8.525
8.358
8.501
172,319
-0.01(-0.17%)
Apr 07, 2010
8.432
8.525
8.392
8.515
220,582
+0.05(+0.58%)
Apr 06, 2010
8.476
8.535
8.442
8.466
138,784
-0.08(-0.98%)
Apr 05, 2010
8.476
8.559
8.402
8.550
130,890
+0.09(+1.05%)
Apr 01, 2010
8.432
8.461
8.461
8.461
207,180
+0.07(+0.82%)
Mar 31, 2010
8.525
8.707
8.392
8.392
206,553
-0.20(-2.29%)
Mar 30, 2010
8.550
8.668
8.505
8.589
208,564
+0.04(+0.52%)
Mar 29, 2010
8.550
8.555
8.456
8.545
139,867
+0.02(+0.23%)
Mar 26, 2010
8.368
8.525
8.351
8.525
168,791
+0.16(+1.94%)
Mar 25, 2010
8.501
8.545
8.348
8.363
201,807
-0.07(-0.82%)
Mar 24, 2010
8.604
8.623
8.417
8.432
167,468
-0.20(-2.33%)
Mar 23, 2010
8.540
8.648
8.417
8.633
148,616
+0.07(+0.80%)
Mar 22, 2010
8.427
8.653
8.427
8.564
163,271
+0.06(+0.69%)
Mar 19, 2010
8.525
8.525
8.387
8.505
429,868
+0.03(+0.35%)
Mar 18, 2010
8.486
8.540
8.442
8.476
364,753
-0.04(-0.52%)
Mar 17, 2010
8.579
8.702
8.501
8.520
214,089
-0.05(-0.57%)
Mar 16, 2010
8.510
8.579
8.403
8.569
149,838
+0.07(+0.87%)
Mar 15, 2010
8.422
8.506
8.354
8.496
208,492
+0.01(+0.17%)
Mar 12, 2010
8.594
8.653
8.378
8.481
235,018
-0.06(-0.69%)
Mar 11, 2010
8.466
8.574
8.378
8.540
160,315
-0.00(-0.06%)
Mar 10, 2010
8.535
8.623
8.486
8.545
209,785
-0.01(-0.17%)
Mar 09, 2010
8.447
8.599
8.447
8.559
190,990
+0.11(+1.28%)
Mar 08, 2010
8.604
8.604
8.437
8.452
326,254
-0.17(-1.93%)
Mar 05, 2010
8.501
8.628
8.412
8.618
281,891
+0.15(+1.79%)
Mar 04, 2010
8.432
8.496
8.363
8.466
239,281
+0.04(+0.47%)
Mar 03, 2010
8.339
8.506
8.290
8.427
267,371
+0.13(+1.53%)
Mar 02, 2010
8.256
8.345
8.182
8.300
380,525
+0.05(+0.60%)
Mar 01, 2010
8.236
8.334
8.182
8.251
343,835
+0.04(+0.48%)
Feb 26, 2010
8.138
8.246
8.001
8.211
391,365
+0.10(+1.21%)
Feb 25, 2010
7.981
8.138
7.952
8.113
390,094
+0.00(+0.00%)
Feb 24, 2010
8.211
8.246
8.104
8.113
345,589
-0.05(-0.60%)
Feb 23, 2010
8.251
8.319
8.138
8.162
335,586
-0.13(-1.54%)
Feb 22, 2010
8.412
8.432
8.231
8.290
298,151
-0.10(-1.23%)
Feb 19, 2010
8.398
8.540
8.314
8.393
299,950
-0.00(-0.06%)
Feb 18, 2010
8.275
8.417
8.207
8.398
222,497
+0.09(+1.06%)
Feb 17, 2010
8.476
8.520
8.172
8.309
303,960
-0.11(-1.34%)
Feb 16, 2010
8.452
8.554
8.251
8.422
278,509
-0.00(-0.06%)
Feb 12, 2010
7.824
8.427
8.427
8.427
442,645
+0.52(+6.64%)
Feb 11, 2010
7.760
7.991
7.662
7.903
276,059
+0.16(+2.03%)
Feb 10, 2010
7.814
7.922
7.721
7.746
343,967
-0.12(-1.56%)
Feb 09, 2010
7.922
7.954
7.672
7.868
279,523
+0.06(+0.82%)
Feb 08, 2010
7.917
7.971
7.785
7.805
189,545
-0.14(-1.73%)
Feb 05, 2010
7.770
7.964
7.702
7.942
245,539
+0.18(+2.34%)
Feb 04, 2010
7.765
7.912
7.677
7.760
289,589
-0.05(-0.69%)
Feb 03, 2010
7.814
7.969
7.702
7.814
182,965
-0.05(-0.69%)
Feb 02, 2010
7.898
8.050
7.854
7.868
215,425
-0.05(-0.68%)
Feb 01, 2010
7.961
8.023
7.687
7.922
293,188
-0.01(-0.12%)
Jan 29, 2010
7.819
8.069
7.819
7.932
317,115
+0.18(+2.34%)
Jan 28, 2010
7.942
7.969
7.702
7.751
231,068
-0.16(-2.04%)
Jan 27, 2010
7.564
7.947
7.564
7.912
208,161
+0.29(+3.79%)
Jan 26, 2010
7.653
7.805
7.599
7.623
158,974
-0.09(-1.21%)
Jan 25, 2010
7.579
7.780
7.474
7.716
244,276
+0.18(+2.41%)
Jan 22, 2010
7.594
7.716
7.373
7.535
241,484
-0.09(-1.16%)
Jan 21, 2010
7.903
7.952
7.613
7.623
226,303
-0.29(-3.66%)
Jan 20, 2010
7.849
8.001
7.741
7.912
250,433
+0.00(+0.06%)
Jan 19, 2010
7.363
7.922
7.363
7.907
333,803
+0.59(+8.04%)
Jan 15, 2010
7.383
7.319
7.319
7.319
271,502
-0.03(-0.40%)
Jan 14, 2010
7.339
7.417
7.309
7.349
85,971
+0.00(+0.07%)
Jan 13, 2010
7.368
7.381
7.204
7.344
168,141
+0.02(+0.33%)
Jan 12, 2010
7.285
7.358
7.231
7.319
131,065
-0.04(-0.53%)
Jan 11, 2010
7.608
7.608
7.324
7.358
121,162
-0.17(-2.21%)
Jan 08, 2010
7.383
7.530
7.329
7.525
138,003
+0.14(+1.86%)
Jan 07, 2010
7.564
7.564
7.285
7.388
206,609
-0.16(-2.14%)
Jan 06, 2010
7.653
7.653
7.491
7.550
203,382
-0.12(-1.53%)
Jan 05, 2010
8.040
8.040
7.648
7.667
190,015
-0.41(-5.04%)
Jan 04, 2010
7.844
8.074
7.770
8.074
218,122
+0.32(+4.11%)
Dec 31, 2009
7.800
7.756
7.756
7.756
188,073
-0.05(-0.69%)
Dec 30, 2009
7.711
7.809
7.682
7.809
111,273
+0.04(+0.50%)
Dec 29, 2009
7.760
7.785
7.599
7.770
72,238
+0.05(+0.63%)
Dec 28, 2009
7.706
7.740
7.618
7.721
85,014
+0.02(+0.25%)
Dec 24, 2009
7.667
7.721
7.599
7.702
37,606
+0.08(+1.03%)
Dec 23, 2009
7.491
7.657
7.417
7.623
174,253
+0.19(+2.50%)
Dec 22, 2009
7.461
7.471
7.378
7.437
168,262
+0.01(+0.13%)
Dec 21, 2009
7.172
7.564
7.162
7.427
264,165
+0.31(+4.41%)
Dec 18, 2009
7.344
7.417
7.113
7.113
754,183
-0.14(-1.96%)
Dec 17, 2009
7.461
7.550
7.226
7.255
168,370
-0.09(-1.20%)
Dec 16, 2009
7.275
7.574
7.231
7.344
298,557
+0.15(+2.11%)
Dec 15, 2009
7.442
7.530
7.167
7.192
209,320
-0.26(-3.49%)
Dec 14, 2009
7.319
7.452
7.319
7.452
107,852
+0.16(+2.15%)
Dec 11, 2009
7.349
7.427
7.123
7.295
118,271
+0.01(+0.13%)
Dec 10, 2009
7.378
7.501
7.216
7.285
140,920
-0.08(-1.13%)
Dec 09, 2009
7.304
7.388
7.192
7.368
142,274
+0.05(+0.67%)
Dec 08, 2009
7.373
7.422
7.280
7.319
149,179
-0.13(-1.71%)
Dec 07, 2009
7.260
7.471
7.206
7.447
200,667
+0.16(+2.22%)
Dec 04, 2009
7.148
7.314
7.069
7.285
349,149
+0.30(+4.35%)
Dec 03, 2009
7.197
7.255
6.961
6.981
253,131
-0.17(-2.33%)
Dec 02, 2009
7.295
7.456
7.054
7.148
361,180
-0.13(-1.75%)
Dec 01, 2009
7.162
7.349
7.069
7.275
322,147
+0.21(+2.98%)
Nov 30, 2009
6.981
7.108
6.790
7.064
279,684
+0.14(+1.98%)
Nov 27, 2009
7.001
7.192
6.922
6.927
117,068
-0.27(-3.81%)
Nov 25, 2009
7.349
7.363
7.177
7.202
79,202
-0.09(-1.28%)
Nov 24, 2009
7.339
7.339
7.172
7.295
158,826
-0.03(-0.47%)
Nov 23, 2009
7.354
7.476
7.255
7.329
152,384
+0.10(+1.36%)
Nov 20, 2009
7.123
7.265
7.030
7.231
137,544
+0.05(+0.75%)
Nov 19, 2009
7.309
7.324
7.113
7.177
117,635
-0.22(-2.92%)
Nov 18, 2009
7.486
7.550
7.246
7.393
72,626
-0.08(-1.11%)
Nov 17, 2009
7.466
7.505
7.206
7.476
148,861
-0.00(-0.07%)
Nov 16, 2009
7.084
7.501
7.084
7.481
170,516
+0.44(+6.19%)
Nov 13, 2009
7.074
7.221
6.937
7.045
208,165
-0.02(-0.28%)
Nov 12, 2009
7.309
7.412
7.045
7.064
131,620
-0.29(-4.00%)
Nov 11, 2009
7.388
7.515
7.260
7.358
150,729
+0.01(+0.20%)
Nov 10, 2009
7.368
7.486
7.202
7.344
138,931
-0.08(-1.12%)
Nov 09, 2009
7.054
7.427
7.054
7.427
221,336
+0.46(+6.54%)
Nov 06, 2009
6.888
7.010
6.853
6.971
122,416
-0.02(-0.28%)
Nov 05, 2009
6.662
7.040
6.599
6.991
240,958
+0.42(+6.42%)
Nov 04, 2009
6.834
6.873
6.559
6.569
208,540
-0.19(-2.76%)
Nov 03, 2009
6.574
6.814
6.471
6.755
203,349
+0.16(+2.45%)
Nov 02, 2009
6.706
6.785
6.358
6.594
125,958
-0.09(-1.32%)
Oct 30, 2009
6.814
6.888
6.618
6.682
217,952
-0.15(-2.22%)
Oct 29, 2009
6.907
6.961
6.760
6.834
183,924
-0.02(-0.29%)
Oct 28, 2009
6.917
7.050
6.834
6.853
216,241
-0.11(-1.55%)
Oct 27, 2009
7.153
7.344
6.952
6.961
177,535
-0.20(-2.81%)
Oct 26, 2009
7.295
7.456
7.025
7.162
201,152
-0.15(-2.01%)
Oct 23, 2009
7.383
7.431
7.309
7.309
315,422
+0.00(+0.00%)
Oct 22, 2009
7.050
7.329
6.956
7.309
179,773
+0.28(+4.05%)
Oct 21, 2009
7.148
7.398
7.005
7.025
172,764
-0.12(-1.71%)
Oct 20, 2009
7.094
7.202
7.079
7.148
134,247
-0.24(-3.25%)
Oct 19, 2009
7.349
7.452
7.280
7.388
91,666
+0.09(+1.21%)
Oct 16, 2009
7.324
7.368
7.162
7.300
215,706
-0.10(-1.39%)
Oct 15, 2009
7.456
7.505
7.309
7.403
236,099
-0.10(-1.31%)
Oct 14, 2009
7.555
7.555
7.407
7.501
145,877
+0.06(+0.86%)
Oct 13, 2009
7.623
7.638
7.270
7.437
169,272
-0.20(-2.57%)
Oct 12, 2009
7.721
7.770
7.589
7.633
148,649
-0.04(-0.51%)
Oct 09, 2009
7.452
7.697
7.452
7.672
189,021
+0.17(+2.22%)
Oct 08, 2009
7.398
7.589
7.304
7.505
232,539
+0.20(+2.75%)
Oct 07, 2009
7.231
7.314
7.153
7.304
78,821
+0.03(+0.40%)
Oct 06, 2009
7.138
7.324
7.079
7.275
154,944
+0.18(+2.49%)
Oct 05, 2009
6.991
7.113
6.853
7.099
180,319
+0.16(+2.33%)
Oct 02, 2009
6.863
7.108
6.800
6.937
199,490
+0.03(+0.43%)
Oct 01, 2009
7.089
7.089
6.834
6.907
232,125
-0.20(-2.83%)
Sep 30, 2009
7.422
7.422
7.010
7.108
251,930
-0.29(-3.91%)
Sep 29, 2009
7.638
7.638
7.383
7.398
120,105
-0.22(-2.83%)
Sep 28, 2009
7.304
7.657
7.221
7.613
151,345
+0.38(+5.29%)
Sep 25, 2009
7.265
7.309
7.108
7.231
155,754
-0.03(-0.47%)
Sep 24, 2009
7.383
7.398
7.162
7.265
237,017
-0.11(-1.46%)
Sep 23, 2009
7.667
7.677
7.354
7.373
246,400
-0.32(-4.14%)
Sep 22, 2009
7.760
7.760
7.555
7.692
128,989
-0.01(-0.19%)
Sep 21, 2009
7.648
7.790
7.535
7.706
122,331
-0.02(-0.32%)
Sep 18, 2009
7.687
7.844
7.648
7.731
621,463
+0.06(+0.83%)
Sep 17, 2009
7.623
7.706
7.510
7.667
134,113
+0.24(+3.17%)
Sep 16, 2009
7.452
7.608
7.319
7.432
263,439
+0.04(+0.53%)
Sep 15, 2009
7.545
7.638
7.206
7.393
245,207
-0.19(-2.52%)
Sep 14, 2009
7.412
7.638
7.363
7.584
191,243
+0.14(+1.84%)
Sep 11, 2009
7.618
7.676
7.368
7.447
125,933
-0.16(-2.13%)
Sep 10, 2009
7.559
7.618
7.373
7.608
334,219
+0.06(+0.84%)
Sep 09, 2009
7.231
7.584
7.198
7.545
245,657
+0.25(+3.43%)
Sep 08, 2009
7.388
7.452
7.216
7.295
215,400
-0.01(-0.13%)
Sep 04, 2009
7.182
7.368
6.986
7.304
158,666
+0.09(+1.29%)
Sep 03, 2009
7.206
7.334
7.001
7.211
124,581
+0.06(+0.89%)
Sep 02, 2009
6.873
7.358
6.863
7.148
726,023
+0.27(+3.99%)
Sep 01, 2009
7.226
7.226
6.814
6.873
487,211
-0.47(-6.41%)
Aug 31, 2009
7.153
7.368
7.084
7.344
249,343
+0.11(+1.56%)
Aug 28, 2009
7.466
7.466
7.157
7.231
138,478
-0.19(-2.58%)
Aug 27, 2009
7.432
7.466
7.192
7.422
125,586
-0.04(-0.59%)
Aug 26, 2009
7.510
7.550
7.354
7.466
162,081
-0.07(-0.98%)
Aug 25, 2009
7.574
7.706
7.466
7.540
126,902
+0.03(+0.39%)
Aug 24, 2009
7.839
7.839
7.486
7.510
149,997
-0.25(-3.16%)
Aug 21, 2009
7.505
7.800
7.461
7.756
291,046
+0.36(+4.84%)
Aug 20, 2009
7.398
7.471
7.265
7.398
100,980
+0.00(+0.07%)
Aug 19, 2009
7.162
7.471
7.030
7.393
186,533
+0.16(+2.24%)
Aug 18, 2009
7.182
7.388
7.128
7.231
246,459
+0.05(+0.68%)
Aug 17, 2009
7.069
7.221
6.976
7.182
283,264
-0.06(-0.81%)
Aug 14, 2009
7.393
7.437
7.079
7.241
274,376
-0.22(-2.96%)
Aug 13, 2009
7.476
7.491
7.300
7.461
104,207
-0.01(-0.13%)
Aug 12, 2009
7.050
7.589
7.050
7.471
255,614
+0.45(+6.42%)
Aug 11, 2009
7.216
7.255
6.927
7.020
176,772
-0.20(-2.72%)
Aug 10, 2009
7.162
7.255
6.986
7.216
194,311
+0.03(+0.41%)
Aug 07, 2009
6.824
7.354
6.716
7.187
287,701
+0.50(+7.56%)
Aug 06, 2009
7.074
7.187
6.657
6.682
310,424
-0.44(-6.13%)
Aug 05, 2009
7.584
7.584
6.996
7.118
357,971
-0.50(-6.62%)
Aug 04, 2009
7.354
7.721
7.354
7.623
198,821
+0.23(+3.12%)
Aug 03, 2009
7.265
7.393
7.108
7.393
275,845
+0.22(+3.01%)
Jul 31, 2009
7.329
7.461
7.177
7.177
279,166
-0.21(-2.79%)
Jul 30, 2009
7.216
7.505
7.177
7.383
201,234
+0.28(+3.93%)
Jul 29, 2009
7.162
7.251
7.045
7.104
202,117
-0.12(-1.63%)
Jul 28, 2009
7.054
7.270
6.991
7.221
181,533
+0.09(+1.31%)
Jul 27, 2009
7.177
7.265
7.069
7.128
212,940
-0.15(-2.02%)
Jul 24, 2009
7.182
7.314
7.108
7.275
147,170
+0.01(+0.13%)
Jul 23, 2009
7.275
7.407
7.143
7.265
322,215
-0.05(-0.67%)
Jul 22, 2009
7.221
7.378
7.133
7.314
153,960
+0.03(+0.47%)
Jul 21, 2009
7.515
7.535
7.104
7.280
175,175
-0.18(-2.43%)
Jul 20, 2009
7.354
7.672
7.211
7.461
331,504
+0.12(+1.67%)
Jul 17, 2009
7.373
7.452
7.260
7.339
213,811
-0.02(-0.33%)
Jul 16, 2009
7.496
7.496
7.172
7.363
316,113
-0.20(-2.59%)
Jul 15, 2009
7.074
7.604
7.074
7.559
380,444
+0.56(+8.06%)
Jul 14, 2009
6.849
7.133
6.814
6.996
294,671
+0.12(+1.78%)
Jul 13, 2009
6.736
6.888
6.716
6.873
361,669
+0.26(+3.93%)
Jul 10, 2009
6.451
6.638
6.407
6.613
193,085
+0.10(+1.58%)
Jul 09, 2009
6.618
6.657
6.471
6.510
238,781
-0.04(-0.67%)
Jul 08, 2009
6.530
6.681
6.451
6.554
313,076
+0.07(+1.13%)
Jul 07, 2009
6.545
6.648
6.451
6.481
251,453
-0.05(-0.75%)
Jul 06, 2009
6.314
6.613
6.295
6.530
323,381
+0.12(+1.91%)
Jul 02, 2009
6.643
6.643
6.250
6.407
435,952
-0.39(-5.70%)
Jul 01, 2009
6.599
6.898
6.481
6.795
299,703
+0.26(+4.05%)
Jun 30, 2009
6.569
6.702
6.505
6.530
263,094
-0.01(-0.22%)
Jun 29, 2009
6.780
6.780
6.486
6.545
333,203
-0.24(-3.47%)
Jun 26, 2009
6.515
6.873
6.388
6.780
1,407,236
+0.23(+3.52%)
Jun 25, 2009
6.378
6.574
6.368
6.550
280,304
+0.18(+2.77%)
Jun 24, 2009
6.628
6.677
6.349
6.373
199,341
-0.17(-2.62%)
Jun 23, 2009
6.618
6.662
6.437
6.545
317,537
+0.00(+0.00%)
Jun 22, 2009
6.594
6.692
6.540
6.545
525,260
-0.12(-1.84%)
Jun 19, 2009
6.643
6.765
6.608
6.667
475,649
+0.16(+2.41%)
Jun 18, 2009
6.559
6.667
6.466
6.510
183,695
-0.07(-1.04%)
Jun 17, 2009
6.275
6.795
6.182
6.579
274,748
+0.31(+4.93%)
Jun 16, 2009
6.628
6.682
6.192
6.270
339,398
-0.28(-4.27%)
Jun 15, 2009
6.608
6.706
6.373
6.550
336,088
-0.15(-2.20%)
Jun 12, 2009
6.687
6.751
6.520
6.697
254,804
-0.03(-0.44%)
Jun 11, 2009
6.755
6.927
6.721
6.726
230,189
+0.02(+0.29%)
Jun 10, 2009
6.878
7.045
6.546
6.706
379,677
-0.17(-2.43%)
Jun 09, 2009
6.883
7.020
6.751
6.873
202,011
+0.02(+0.36%)
Jun 08, 2009
6.932
6.981
6.731
6.849
224,490
-0.23(-3.19%)
Jun 05, 2009
7.290
7.349
6.952
7.074
171,721
-0.13(-1.84%)
Jun 04, 2009
7.104
7.324
6.952
7.206
181,396
+0.12(+1.73%)
Jun 03, 2009
7.153
7.167
6.893
7.084
297,528
-0.14(-1.88%)
Jun 02, 2009
7.094
7.334
6.927
7.220
436,440
+0.11(+1.50%)
Jun 01, 2009
7.030
7.363
6.991
7.113
302,265
+0.24(+3.49%)
May 29, 2009
6.721
6.878
6.432
6.873
383,218
+0.21(+3.09%)
May 28, 2009
6.804
6.853
6.451
6.667
259,165
-0.06(-0.95%)
May 27, 2009
6.682
6.868
6.657
6.731
326,929
+0.02(+0.37%)
May 26, 2009
6.613
6.858
6.589
6.706
298,828
+0.06(+0.88%)
May 22, 2009
6.853
6.922
6.633
6.648
264,748
-0.14(-2.09%)
May 21, 2009
6.922
6.922
6.662
6.790
329,197
-0.22(-3.15%)
May 20, 2009
7.108
7.295
6.966
7.010
280,037
-0.05(-0.76%)
May 19, 2009
7.177
7.221
6.956
7.064
268,175
-0.16(-2.24%)
May 18, 2009
7.545
7.579
6.966
7.226
381,917
-0.24(-3.15%)
May 15, 2009
7.525
7.555
7.354
7.461
300,558
-0.08(-1.04%)
May 14, 2009
7.662
7.809
7.515
7.540
252,377
-0.11(-1.41%)
May 13, 2009
7.819
7.986
7.599
7.648
231,727
-0.33(-4.12%)
May 12, 2009
7.986
8.045
7.756
7.976
173,914
+0.02(+0.31%)
May 11, 2009
7.986
8.128
7.857
7.952
223,943
-0.19(-2.35%)
May 08, 2009
8.020
8.216
7.849
8.143
245,090
+0.23(+2.91%)
May 07, 2009
8.711
8.711
7.785
7.912
503,791
-0.81(-9.33%)
May 06, 2009
8.770
8.770
8.378
8.726
469,691
+0.15(+1.77%)
May 05, 2009
8.613
8.628
8.388
8.574
220,983
-0.12(-1.35%)
May 04, 2009
8.653
8.711
8.461
8.692
260,095
+0.17(+1.96%)
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.