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
FINANCIAL SEL
(NY:
XLF
)
41.61
+0.25 (+0.60%)
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
8.392
8.418
8.214
8.229
328,849,312
-0.20(-2.42%)
Apr 29, 2010
8.352
8.479
8.311
8.433
244,160,112
+0.19(+2.29%)
Apr 28, 2010
8.239
8.301
8.168
8.245
310,822,496
+0.12(+1.45%)
Apr 27, 2010
8.318
8.413
8.107
8.127
166,902
-0.28(-3.38%)
Apr 26, 2010
8.540
8.540
8.392
8.411
205,560,576
-0.13(-1.56%)
Apr 23, 2010
8.535
8.580
8.489
8.545
173,968,448
+0.03(+0.30%)
Apr 22, 2010
8.382
8.545
8.346
8.520
372,644,480
+0.05(+0.54%)
Apr 21, 2010
8.530
8.606
8.377
8.474
53,505
-0.05(-0.60%)
Apr 20, 2010
8.479
8.525
8.428
8.525
60,725
+0.11(+1.33%)
Apr 19, 2010
8.234
8.428
8.224
8.413
509,610,240
+0.08(+0.98%)
Apr 16, 2010
8.611
8.621
8.183
8.331
747,427,072
-0.32(-3.65%)
Apr 15, 2010
8.703
8.718
8.621
8.647
162,083,808
-0.04(-0.41%)
Apr 14, 2010
8.570
8.688
8.560
8.683
247,615,920
+0.22(+2.59%)
Apr 13, 2010
8.448
8.511
8.408
8.464
136,040,992
+0.01(+0.06%)
Apr 12, 2010
8.448
8.493
8.438
8.458
90,454,544
+0.04(+0.42%)
Apr 09, 2010
8.423
8.443
8.372
8.423
103,656,688
+0.03(+0.37%)
Apr 08, 2010
8.296
8.418
8.260
8.392
137,578,656
+0.07(+0.80%)
Apr 07, 2010
8.377
8.408
8.275
8.326
146,025,984
-0.03(-0.37%)
Apr 06, 2010
8.265
8.377
8.250
8.357
101,079,216
+0.09(+1.05%)
Apr 05, 2010
8.234
8.280
8.211
8.270
88,193,992
+0.08(+1.00%)
Apr 01, 2010
8.189
8.189
8.189
8.189
116,818,112
+0.07(+0.82%)
Mar 31, 2010
8.056
8.153
8.051
8.122
115,602,376
+0.02(+0.19%)
Mar 30, 2010
8.163
8.189
8.087
8.107
94,409,800
-0.05(-0.62%)
Mar 29, 2010
8.194
8.219
8.107
8.158
121,302,720
+0.01(+0.12%)
Mar 26, 2010
8.171
8.250
8.102
8.148
349,312,384
+0.01(+0.13%)
Mar 25, 2010
8.158
8.311
8.127
8.138
240,695,744
+0.04(+0.44%)
Mar 24, 2010
8.046
8.143
8.046
8.102
137,752,096
+0.01(+0.06%)
Mar 23, 2010
8.051
8.102
8.005
8.097
127,606,600
+0.07(+0.82%)
Mar 22, 2010
7.908
8.036
7.903
8.031
125,851,336
+0.04(+0.51%)
Mar 19, 2010
8.066
8.081
7.959
7.990
175,701,520
-0.03(-0.43%)
Mar 18, 2010
8.055
8.065
7.974
8.024
147,364,256
-0.05(-0.57%)
Mar 17, 2010
8.019
8.095
8.009
8.070
182,141,616
+0.10(+1.21%)
Mar 16, 2010
7.903
7.979
7.882
7.973
148,765,408
+0.10(+1.22%)
Mar 15, 2010
7.806
7.892
7.801
7.877
138,370,256
+0.00(+0.00%)
Mar 12, 2010
7.974
7.974
7.842
7.877
200,616,800
-0.03(-0.38%)
Mar 11, 2010
7.821
7.913
7.811
7.908
119,402,512
+0.07(+0.84%)
Mar 10, 2010
7.806
7.887
7.791
7.842
198,427,376
+0.09(+1.11%)
Mar 09, 2010
7.690
7.806
7.664
7.756
176,906,672
+0.03(+0.33%)
Mar 08, 2010
7.730
7.761
7.715
7.730
106,002,128
+0.02(+0.20%)
Mar 05, 2010
7.609
7.730
7.598
7.715
159,685,744
+0.15(+1.94%)
Mar 04, 2010
7.512
7.573
7.502
7.568
104,322,280
+0.08(+1.01%)
Mar 03, 2010
7.497
7.548
7.472
7.492
111,695,120
+0.01(+0.07%)
Mar 02, 2010
7.482
7.558
7.477
7.487
113,999,704
+0.03(+0.34%)
Mar 01, 2010
7.467
7.482
7.415
7.462
104,912,960
+0.02(+0.27%)
Feb 26, 2010
7.396
7.467
7.355
7.441
208,118,528
+0.05(+0.62%)
Feb 25, 2010
7.315
7.406
7.269
7.396
208,392,032
-0.02(-0.21%)
Feb 24, 2010
7.294
7.426
7.294
7.411
139,772,256
+0.12(+1.67%)
Feb 23, 2010
7.391
7.446
7.264
7.289
231,603,552
-0.14(-1.84%)
Feb 22, 2010
7.355
7.467
7.345
7.426
137,994,992
+0.10(+1.31%)
Feb 19, 2010
7.244
7.355
7.239
7.330
116,406,456
+0.04(+0.56%)
Feb 18, 2010
7.213
7.309
7.208
7.289
117,941,664
+0.05(+0.63%)
Feb 17, 2010
7.274
7.274
7.208
7.244
129,926,776
+0.03(+0.35%)
Feb 16, 2010
7.122
7.228
7.076
7.218
216,039,424
+0.15(+2.08%)
Feb 12, 2010
6.985
7.071
7.071
7.071
247,368,352
+0.01(+0.07%)
Feb 11, 2010
7.051
7.102
6.882
7.066
147,745,344
+0.02(+0.22%)
Feb 10, 2010
7.005
7.127
6.960
7.051
248,625,760
+0.06(+0.80%)
Feb 09, 2010
7.010
7.046
6.894
6.995
304,752,032
+0.01(+0.07%)
Feb 08, 2010
7.081
7.081
6.914
6.990
211,830,128
-0.08(-1.08%)
Feb 05, 2010
7.026
7.086
6.848
7.066
505,159,648
+0.00(+0.00%)
Feb 04, 2010
7.233
7.244
6.980
7.066
426,593,056
-0.25(-3.40%)
Feb 03, 2010
7.340
7.391
7.279
7.314
210,427,456
-0.06(-0.88%)
Feb 02, 2010
7.315
7.401
7.285
7.379
216,552,400
+0.10(+1.34%)
Feb 01, 2010
7.233
7.330
7.233
7.282
248,470,800
+0.09(+1.30%)
Jan 29, 2010
7.289
7.388
7.168
7.188
357,119,232
-0.05(-0.70%)
Jan 28, 2010
7.330
7.365
7.147
7.239
441,420,704
-0.04(-0.49%)
Jan 27, 2010
7.122
7.289
7.092
7.274
407,882,240
+0.17(+2.43%)
Jan 26, 2010
7.183
7.299
7.092
7.102
243,257,264
-0.13(-1.75%)
Jan 25, 2010
7.289
7.320
7.157
7.228
287,497,120
+0.04(+0.55%)
Jan 22, 2010
7.406
7.441
7.147
7.189
418,180,192
-0.24(-3.26%)
Jan 21, 2010
7.644
7.695
7.350
7.431
496,798,240
-0.22(-2.85%)
Jan 20, 2010
7.619
7.700
7.568
7.649
159,195,360
-0.02(-0.26%)
Jan 19, 2010
7.543
7.674
7.502
7.669
160,724,928
+0.10(+1.27%)
Jan 15, 2010
7.685
7.573
7.573
7.573
232,904,912
-0.16(-2.03%)
Jan 14, 2010
7.669
7.756
7.649
7.730
113,534,968
+0.04(+0.46%)
Jan 13, 2010
7.609
7.720
7.548
7.695
161,607,328
+0.09(+1.13%)
Jan 12, 2010
7.659
7.695
7.558
7.609
220,537,376
-0.11(-1.44%)
Jan 11, 2010
7.791
7.796
7.674
7.720
116,583,392
+0.01(+0.07%)
Jan 08, 2010
7.720
7.761
7.654
7.715
179,292,432
-0.05(-0.59%)
Jan 07, 2010
7.614
7.806
7.598
7.761
188,895,504
+0.16(+2.13%)
Jan 06, 2010
7.578
7.629
7.522
7.598
120,983,440
+0.02(+0.20%)
Jan 05, 2010
7.436
7.583
7.426
7.583
155,081,824
+0.14(+1.84%)
Jan 04, 2010
7.360
7.467
7.345
7.446
148,947,600
+0.15(+2.01%)
Dec 31, 2009
7.325
7.299
7.299
7.299
80,733,024
-0.02(-0.21%)
Dec 30, 2009
7.279
7.320
7.249
7.315
56,913,628
+0.01(+0.07%)
Dec 29, 2009
7.360
7.365
7.309
7.309
52,000,216
-0.03(-0.41%)
Dec 28, 2009
7.375
7.396
7.309
7.340
58,179,980
-0.03(-0.34%)
Dec 24, 2009
7.325
7.365
7.320
7.365
36,038,372
+0.07(+0.90%)
Dec 23, 2009
7.340
7.350
7.284
7.299
76,127,984
-0.03(-0.41%)
Dec 22, 2009
7.309
7.335
7.294
7.330
51,504,344
+0.03(+0.42%)
Dec 21, 2009
7.244
7.315
7.239
7.299
114,799,008
+0.09(+1.27%)
Dec 18, 2009
7.150
7.218
7.102
7.208
186,367,392
+0.08(+1.14%)
Dec 17, 2009
7.203
7.223
7.127
7.127
181,682,288
-0.15(-2.09%)
Dec 16, 2009
7.264
7.309
7.233
7.279
179,646,816
+0.06(+0.84%)
Dec 15, 2009
7.289
7.320
7.188
7.218
168,869,696
-0.12(-1.59%)
Dec 14, 2009
7.309
7.340
7.284
7.335
116,686,480
+0.04(+0.56%)
Dec 11, 2009
7.249
7.299
7.188
7.294
130,255,160
+0.05(+0.70%)
Dec 10, 2009
7.274
7.309
7.208
7.244
138,129,872
-0.01(-0.14%)
Dec 09, 2009
7.244
7.294
7.188
7.254
145,083,520
+0.03(+0.35%)
Dec 08, 2009
7.249
7.284
7.208
7.228
214,260,912
-0.07(-0.90%)
Dec 07, 2009
7.386
7.431
7.269
7.294
160,048,432
-0.12(-1.64%)
Dec 04, 2009
7.416
7.446
7.289
7.416
385,771,392
+0.14(+1.88%)
Dec 03, 2009
7.492
7.573
7.264
7.279
326,319,008
-0.15(-2.05%)
Dec 02, 2009
7.421
7.467
7.391
7.431
122,199,400
-0.01(-0.07%)
Dec 01, 2009
7.482
7.502
7.396
7.436
171,057,968
+0.01(+0.07%)
Nov 30, 2009
7.274
7.446
7.269
7.431
199,385,104
+0.19(+2.66%)
Nov 27, 2009
7.223
7.350
7.198
7.239
149,561,872
-0.20(-2.66%)
Nov 25, 2009
7.492
7.497
7.421
7.436
86,994,752
+0.01(+0.15%)
Nov 24, 2009
7.487
7.511
7.411
7.425
120,369,072
-0.08(-1.09%)
Nov 23, 2009
7.482
7.558
7.467
7.507
146,169,296
+0.11(+1.44%)
Nov 20, 2009
7.386
7.446
7.370
7.401
104,519,984
-0.05(-0.61%)
Nov 19, 2009
7.548
7.553
7.416
7.446
153,438,784
-0.14(-1.86%)
Nov 18, 2009
7.543
7.598
7.512
7.588
145,133,168
+0.06(+0.73%)
Nov 17, 2009
7.497
7.548
7.468
7.533
112,753,872
+0.02(+0.27%)
Nov 16, 2009
7.522
7.614
7.477
7.512
240,508,288
+0.08(+1.09%)
Nov 13, 2009
7.456
7.487
7.370
7.431
147,615,456
-0.02(-0.20%)
Nov 12, 2009
7.573
7.624
7.431
7.446
180,430,688
-0.14(-1.87%)
Nov 11, 2009
7.563
7.669
7.538
7.588
197,804,720
+0.10(+1.35%)
Nov 10, 2009
7.477
7.538
7.416
7.487
138,922,592
-0.03(-0.34%)
Nov 09, 2009
7.355
7.522
7.309
7.512
197,469,440
+0.26(+3.56%)
Nov 06, 2009
7.162
7.288
7.152
7.254
145,936,544
+0.10(+1.42%)
Nov 05, 2009
7.162
7.294
7.112
7.152
206,408,240
-0.10(-1.40%)
Nov 04, 2009
7.309
7.330
7.092
7.254
251,352,912
+0.05(+0.72%)
Nov 03, 2009
7.061
7.233
7.056
7.202
216,369,552
+0.02(+0.27%)
Nov 02, 2009
7.178
7.304
6.985
7.183
335,506,720
+0.06(+0.85%)
Oct 30, 2009
7.406
7.406
7.081
7.122
270,540,000
-0.35(-4.68%)
Oct 29, 2009
7.299
7.482
7.244
7.472
235,998,944
+0.30(+4.18%)
Oct 28, 2009
7.370
7.401
7.152
7.172
231,836,528
-0.23(-3.10%)
Oct 27, 2009
7.462
7.492
7.355
7.401
200,869,808
-0.06(-0.75%)
Oct 26, 2009
7.649
7.674
7.416
7.456
239,759,936
-0.20(-2.58%)
Oct 23, 2009
7.690
7.700
7.603
7.654
174,398,480
-0.11(-1.44%)
Oct 22, 2009
7.578
7.781
7.548
7.766
237,913,376
+0.22(+2.96%)
Oct 21, 2009
7.669
7.796
7.538
7.543
169,620,336
-0.15(-1.91%)
Oct 20, 2009
7.705
7.730
7.674
7.690
210,569,328
-0.06(-0.78%)
Oct 19, 2009
7.745
7.791
7.680
7.750
183,035,648
+0.04(+0.46%)
Oct 16, 2009
7.756
7.776
7.695
7.715
222,392,960
-0.19(-2.37%)
Oct 15, 2009
7.887
7.918
7.832
7.903
165,125,168
-0.07(-0.89%)
Oct 14, 2009
7.877
7.989
7.821
7.974
263,536,128
+0.26(+3.42%)
Oct 13, 2009
7.735
7.761
7.643
7.710
146,672,176
-0.08(-0.98%)
Oct 12, 2009
7.740
7.796
7.715
7.786
146,830,960
+0.06(+0.79%)
Oct 09, 2009
7.639
7.730
7.624
7.725
118,330,960
+0.07(+0.86%)
Oct 08, 2009
7.705
7.750
7.634
7.659
180,471,712
+0.01(+0.13%)
Oct 07, 2009
7.533
7.654
7.517
7.649
193,408,640
+0.08(+1.07%)
Oct 06, 2009
7.573
7.649
7.456
7.568
251,607,984
+0.10(+1.29%)
Oct 05, 2009
7.335
7.487
7.315
7.472
195,144,384
+0.23(+3.15%)
Oct 02, 2009
7.117
7.327
7.081
7.244
254,788,144
+0.00(+0.00%)
Oct 01, 2009
7.533
7.548
7.233
7.244
251,502,048
-0.33(-4.35%)
Sep 30, 2009
7.654
7.680
7.487
7.573
288,247,168
-0.03(-0.40%)
Sep 29, 2009
7.674
7.730
7.593
7.603
203,667,632
+0.00(+0.02%)
Sep 28, 2009
7.436
7.654
7.426
7.602
154,808,336
+0.21(+2.79%)
Sep 25, 2009
7.426
7.472
7.340
7.396
230,344,000
-0.07(-0.95%)
Sep 24, 2009
7.664
7.685
7.421
7.467
261,620,880
-0.15(-2.00%)
Sep 23, 2009
7.791
7.827
7.609
7.619
214,809,840
-0.16(-2.02%)
Sep 22, 2009
7.715
7.786
7.669
7.776
169,608,080
+0.17(+2.27%)
Sep 21, 2009
7.603
7.644
7.578
7.603
166,007,200
-0.07(-0.92%)
Sep 18, 2009
7.720
7.730
7.629
7.674
180,151,968
-0.07(-0.85%)
Sep 17, 2009
7.730
7.821
7.654
7.740
221,052,224
+0.19(+2.50%)
Sep 16, 2009
7.522
7.735
7.502
7.552
245,622,384
+0.08(+1.00%)
Sep 15, 2009
7.482
7.553
7.386
7.477
206,882,144
+0.02(+0.20%)
Sep 14, 2009
7.269
7.482
7.264
7.462
141,965,024
+0.10(+1.31%)
Sep 11, 2009
7.436
7.441
7.358
7.365
128,930,824
-0.05(-0.62%)
Sep 10, 2009
7.325
7.426
7.239
7.411
183,029,072
+0.06(+0.83%)
Sep 09, 2009
7.259
7.375
7.239
7.350
178,410,496
+0.11(+1.53%)
Sep 08, 2009
7.315
7.325
7.198
7.239
159,220,288
+0.03(+0.43%)
Sep 04, 2009
7.173
7.208
7.107
7.208
143,077,584
+0.08(+1.14%)
Sep 03, 2009
7.066
7.152
7.015
7.127
156,114,080
+0.14(+1.96%)
Sep 02, 2009
6.990
7.097
6.965
6.990
208,228,704
-0.06(-0.86%)
Sep 01, 2009
7.396
7.477
7.036
7.051
376,008,128
-0.40(-5.37%)
Aug 31, 2009
7.340
7.456
7.330
7.451
162,610,144
-0.03(-0.34%)
Aug 28, 2009
7.538
7.553
7.391
7.477
159,155,760
+0.01(+0.14%)
Aug 27, 2009
7.386
7.482
7.304
7.467
160,553,680
+0.08(+1.03%)
Aug 26, 2009
7.370
7.441
7.304
7.391
182,664,464
-0.02(-0.27%)
Aug 25, 2009
7.375
7.482
7.375
7.411
186,358,688
+0.09(+1.26%)
Aug 24, 2009
7.482
7.533
7.299
7.319
244,380,448
-0.06(-0.77%)
Aug 21, 2009
7.315
7.411
7.274
7.375
215,362,496
+0.14(+1.96%)
Aug 20, 2009
7.071
7.249
7.066
7.233
178,299,296
+0.18(+2.59%)
Aug 19, 2009
6.945
7.097
6.929
7.051
154,274,976
-0.01(-0.07%)
Aug 18, 2009
6.980
7.086
6.970
7.056
159,685,328
+0.09(+1.24%)
Aug 17, 2009
7.005
7.015
6.904
6.970
226,873,856
-0.25(-3.44%)
Aug 14, 2009
7.259
7.264
7.097
7.218
213,801,520
-0.05(-0.63%)
Aug 13, 2009
7.228
7.269
7.097
7.264
266,298,064
+0.15(+2.07%)
Aug 12, 2009
6.955
7.173
6.950
7.117
206,001,504
+0.14(+2.03%)
Aug 11, 2009
7.198
7.203
6.965
6.975
252,581,008
-0.27(-3.71%)
Aug 10, 2009
7.264
7.325
7.157
7.244
187,122,816
-0.03(-0.42%)
Aug 07, 2009
7.188
7.401
7.147
7.274
373,477,600
+0.19(+2.65%)
Aug 06, 2009
7.249
7.274
7.024
7.086
465,418,432
-0.05(-0.71%)
Aug 05, 2009
6.939
7.173
6.904
7.137
328,934,848
+0.27(+4.00%)
Aug 04, 2009
6.727
6.934
6.701
6.863
197,409,728
+0.10(+1.49%)
Aug 03, 2009
6.716
6.772
6.672
6.762
227,158,688
+0.17(+2.54%)
Jul 31, 2009
6.529
6.600
6.488
6.595
259,034,672
+0.07(+1.09%)
Jul 30, 2009
6.443
6.605
6.443
6.524
259,303,664
+0.14(+2.22%)
Jul 29, 2009
6.341
6.412
6.321
6.382
199,947,952
+0.00(+0.00%)
Jul 28, 2009
6.357
6.407
6.321
6.382
118,046,640
+0.00(+0.00%)
Jul 27, 2009
6.321
6.412
6.321
6.382
181,811,120
+0.09(+1.37%)
Jul 24, 2009
6.275
6.331
6.215
6.296
143,139,328
-0.04(-0.56%)
Jul 23, 2009
6.164
6.367
6.128
6.331
250,948,768
+0.18(+2.88%)
Jul 22, 2009
6.037
6.204
6.027
6.154
197,280,128
+0.01(+0.08%)
Jul 21, 2009
6.210
6.230
6.088
6.149
251,404,096
-0.06(-0.90%)
Jul 20, 2009
6.199
6.245
6.159
6.204
217,317,008
+0.05(+0.82%)
Jul 17, 2009
6.210
6.235
6.108
6.154
277,654,144
-0.04(-0.65%)
Jul 16, 2009
6.159
6.255
6.093
6.194
236,947,488
-0.02(-0.33%)
Jul 15, 2009
6.057
6.286
6.047
6.215
356,943,200
+0.24(+4.07%)
Jul 14, 2009
5.992
6.002
5.890
5.971
312,918,784
-0.02(-0.25%)
Jul 13, 2009
5.793
5.992
5.789
5.986
445,661,216
+0.36(+6.40%)
Jul 10, 2009
5.662
5.677
5.586
5.627
188,680,512
-0.08(-1.33%)
Jul 09, 2009
5.713
5.763
5.657
5.703
257,676,592
+0.07(+1.26%)
Jul 08, 2009
5.738
5.753
5.490
5.632
397,631,744
-0.10(-1.68%)
Jul 07, 2009
5.824
5.839
5.708
5.728
191,706,704
-0.09(-1.57%)
Jul 06, 2009
5.758
5.829
5.703
5.819
172,482,720
+0.01(+0.09%)
Jul 02, 2009
5.961
5.966
5.799
5.814
200,438,432
-0.21(-3.45%)
Jul 01, 2009
6.068
6.098
6.017
6.022
115,097,504
-0.04(-0.59%)
Jun 30, 2009
6.123
6.139
6.012
6.057
199,826,544
-0.06(-0.99%)
Jun 29, 2009
6.057
6.133
5.992
6.118
219,708,032
+0.08(+1.26%)
Jun 26, 2009
5.981
6.068
5.948
6.042
144,269,440
+0.03(+0.51%)
Jun 25, 2009
5.875
6.012
5.867
6.012
250,928,704
+0.13(+2.15%)
Jun 24, 2009
5.895
5.981
5.839
5.885
213,291,328
+0.07(+1.22%)
Jun 23, 2009
5.794
5.875
5.728
5.814
276,779,712
+0.07(+1.15%)
Jun 22, 2009
6.022
6.063
5.743
5.748
262,767,392
-0.35(-5.81%)
Jun 19, 2009
6.073
6.139
5.986
6.103
350,398,272
+0.08(+1.26%)
Jun 18, 2009
5.905
6.057
5.900
6.027
238,957,024
+0.14(+2.41%)
Jun 17, 2009
6.063
6.032
5.834
5.885
409,794,464
-0.18(-2.93%)
Jun 16, 2009
6.184
6.199
6.037
6.063
223,570,800
-0.11(-1.73%)
Jun 15, 2009
6.270
6.286
6.144
6.169
188,387,968
-0.16(-2.56%)
Jun 12, 2009
6.286
6.336
6.270
6.331
162,032,304
+0.04(+0.64%)
Jun 11, 2009
6.240
6.382
6.230
6.291
308,841,632
+0.09(+1.47%)
Jun 10, 2009
6.372
6.377
6.164
6.199
309,517,856
-0.14(-2.16%)
Jun 09, 2009
6.326
6.357
6.260
6.336
183,883,488
+0.05(+0.73%)
Jun 08, 2009
6.280
6.351
6.215
6.291
183,213,856
+0.05(+0.73%)
Jun 05, 2009
6.407
6.422
6.199
6.245
301,365,440
-0.06(-0.88%)
Jun 04, 2009
6.139
6.311
6.123
6.301
321,660,128
+0.22(+3.58%)
Jun 03, 2009
6.123
6.179
6.022
6.083
276,870,816
-0.08(-1.32%)
Jun 02, 2009
6.179
6.235
6.128
6.164
380,194,368
-0.10(-1.62%)
Jun 01, 2009
6.280
6.382
6.204
6.265
378,742,272
+0.07(+1.06%)
May 29, 2009
6.139
6.260
6.022
6.199
371,741,728
+0.11(+1.83%)
May 28, 2009
5.966
6.108
5.865
6.088
366,373,184
+0.17(+2.83%)
May 27, 2009
6.159
6.179
5.900
5.921
338,587,616
-0.18(-2.99%)
May 26, 2009
5.839
6.128
5.834
6.103
296,873,664
+0.19(+3.26%)
May 22, 2009
6.007
6.022
5.885
5.910
189,249,536
-0.04(-0.68%)
May 21, 2009
5.855
6.017
5.839
5.951
428,761,856
+0.01(+0.17%)
May 20, 2009
6.245
6.270
5.900
5.941
542,150,528
-0.16(-2.66%)
May 19, 2009
6.230
6.331
6.093
6.103
311,289,312
-0.13(-2.03%)
May 18, 2009
6.012
6.270
5.966
6.230
270,551,360
+0.39(+6.59%)
May 15, 2009
5.986
6.037
5.794
5.845
301,417,728
-0.12(-2.04%)
May 14, 2009
5.723
6.022
5.718
5.966
343,573,120
+0.19(+3.34%)
May 13, 2009
5.910
5.956
5.627
5.774
380,803,712
-0.18(-3.06%)
May 12, 2009
6.260
6.275
5.890
5.956
407,438,848
-0.26(-4.16%)
May 11, 2009
6.392
6.468
6.189
6.215
406,936,896
-0.39(-5.84%)
May 08, 2009
6.144
6.630
6.189
6.600
591,263,168
+0.46(+7.43%)
May 07, 2009
6.625
6.625
6.047
6.144
560,979,712
-0.18(-2.88%)
May 06, 2009
6.037
6.367
6.007
6.326
529,026,432
+0.47(+7.96%)
May 05, 2009
5.834
5.966
5.799
5.860
320,536,320
-0.09(-1.45%)
May 04, 2009
5.687
5.951
5.682
5.946
417,782,880
+0.55(+10.14%)
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.