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
Cogent Comm Hlds
(NQ:
CCOI
)
59.15
+1.27 (+2.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
9.187
9.302
9.104
9.302
262,325
+0.15(+1.61%)
Apr 28, 2011
9.129
9.219
8.988
9.155
257,341
-0.01(-0.07%)
Apr 27, 2011
8.873
9.296
8.873
9.161
465,336
+0.29(+3.25%)
Apr 26, 2011
8.937
9.078
8.860
8.873
425,695
-0.04(-0.50%)
Apr 25, 2011
8.917
8.918
8.834
8.918
211,160
+0.06(+0.65%)
Apr 21, 2011
8.898
8.943
8.770
8.860
132,894
+0.05(+0.58%)
Apr 20, 2011
8.745
8.815
8.636
8.809
269,620
+0.22(+2.54%)
Apr 19, 2011
8.463
8.713
8.463
8.591
752,912
+0.18(+2.13%)
Apr 18, 2011
8.129
8.421
8.129
8.411
582,090
+0.08(+1.00%)
Apr 15, 2011
8.328
8.430
8.200
8.328
1,114,554
-0.04(-0.54%)
Apr 14, 2011
8.520
8.584
8.309
8.373
606,567
-0.26(-2.97%)
Apr 13, 2011
9.142
9.174
8.572
8.629
753,141
-0.43(-4.74%)
Apr 12, 2011
9.379
9.429
9.040
9.059
737,284
-0.38(-4.01%)
Apr 11, 2011
9.360
9.770
9.347
9.437
1,062,506
+0.13(+1.38%)
Apr 08, 2011
9.392
9.405
9.174
9.309
425,814
-0.01(-0.07%)
Apr 07, 2011
9.399
9.450
9.258
9.315
482,217
-0.07(-0.75%)
Apr 06, 2011
9.424
9.443
9.315
9.386
313,552
-0.02(-0.20%)
Apr 05, 2011
9.431
9.615
9.373
9.405
214,170
-0.05(-0.54%)
Apr 04, 2011
9.392
9.527
9.379
9.456
315,046
+0.06(+0.61%)
Apr 01, 2011
9.181
9.617
9.123
9.399
361,492
+0.26(+2.88%)
Mar 31, 2011
8.751
9.161
8.751
9.136
596,303
-0.01(-0.14%)
Mar 30, 2011
9.142
9.174
9.014
9.149
434,653
+0.06(+0.71%)
Mar 29, 2011
8.924
9.097
8.802
9.084
357,863
+0.17(+1.94%)
Mar 28, 2011
9.027
9.129
8.886
8.911
288,104
-0.11(-1.21%)
Mar 25, 2011
9.027
9.159
8.969
9.020
448,195
+0.05(+0.57%)
Mar 24, 2011
8.969
9.020
8.828
8.969
323,844
+0.08(+0.94%)
Mar 23, 2011
9.033
9.072
8.886
8.886
341,819
-0.19(-2.12%)
Mar 22, 2011
9.084
9.168
9.072
9.078
101,798
-0.01(-0.14%)
Mar 21, 2011
9.136
9.200
8.931
9.091
200,373
+0.22(+2.53%)
Mar 18, 2011
8.866
8.905
8.693
8.866
388,946
+0.13(+1.54%)
Mar 17, 2011
9.065
9.084
8.700
8.732
342,392
-0.18(-2.01%)
Mar 16, 2011
9.033
9.072
8.793
8.911
365,450
-0.17(-1.84%)
Mar 15, 2011
8.924
9.116
8.847
9.078
213,607
-0.15(-1.60%)
Mar 14, 2011
9.110
9.270
8.950
9.225
254,797
-0.04(-0.42%)
Mar 11, 2011
9.181
9.373
9.027
9.264
417,044
-0.08(-0.82%)
Mar 10, 2011
9.399
9.424
9.149
9.341
461,343
-0.22(-2.28%)
Mar 09, 2011
9.559
9.623
9.334
9.559
212,587
-0.05(-0.50%)
Mar 08, 2011
9.475
9.693
9.123
9.607
313,162
+0.11(+1.18%)
Mar 07, 2011
10.00
10.17
9.296
9.495
376,787
-0.45(-4.51%)
Mar 04, 2011
10.13
10.35
9.809
9.943
762,236
+0.25(+2.58%)
Mar 03, 2011
9.373
9.796
9.277
9.693
437,724
+0.44(+4.71%)
Mar 02, 2011
9.110
9.309
8.931
9.258
312,131
+0.12(+1.33%)
Mar 01, 2011
9.463
9.533
9.097
9.136
463,819
-0.31(-3.32%)
Feb 28, 2011
9.488
9.533
9.277
9.450
747,086
+0.01(+0.07%)
Feb 25, 2011
9.501
9.655
9.373
9.443
467,152
+0.04(+0.41%)
Feb 24, 2011
9.879
9.985
9.290
9.405
692,360
+0.52(+5.84%)
Feb 23, 2011
9.007
9.059
8.668
8.886
419,317
-0.12(-1.35%)
Feb 22, 2011
9.213
9.315
8.956
9.007
441,886
-0.33(-3.57%)
Feb 18, 2011
9.411
9.424
9.232
9.341
249,113
+0.01(+0.07%)
Feb 17, 2011
9.264
9.366
9.142
9.334
200,656
+0.06(+0.69%)
Feb 16, 2011
9.277
9.302
9.155
9.270
216,246
+0.06(+0.70%)
Feb 15, 2011
9.040
9.225
9.007
9.206
209,525
+0.13(+1.48%)
Feb 14, 2011
9.014
9.193
8.905
9.072
470,563
+0.04(+0.43%)
Feb 11, 2011
8.828
9.091
8.770
9.033
188,917
+0.15(+1.66%)
Feb 10, 2011
8.687
8.969
8.655
8.886
174,465
+0.10(+1.17%)
Feb 09, 2011
9.065
9.168
8.674
8.783
302,158
-0.15(-1.72%)
Feb 08, 2011
8.507
9.001
8.411
8.937
252,010
+0.40(+4.73%)
Feb 07, 2011
8.552
8.764
8.482
8.533
191,174
+0.01(+0.15%)
Feb 04, 2011
8.604
8.693
8.398
8.520
368,612
-0.05(-0.60%)
Feb 03, 2011
8.751
8.815
8.488
8.572
286,677
-0.17(-1.91%)
Feb 02, 2011
8.866
8.937
8.700
8.738
273,749
-0.18(-2.01%)
Feb 01, 2011
8.796
9.007
8.783
8.918
246,917
+0.17(+1.98%)
Jan 31, 2011
8.565
8.764
8.437
8.745
508,194
+0.23(+2.71%)
Jan 28, 2011
8.873
8.873
8.469
8.514
336,131
-0.34(-3.84%)
Jan 27, 2011
9.020
9.020
8.713
8.854
323,650
-0.15(-1.71%)
Jan 26, 2011
8.924
9.161
8.780
9.007
383,104
+0.12(+1.37%)
Jan 25, 2011
8.866
9.014
8.674
8.886
338,359
-0.05(-0.57%)
Jan 24, 2011
9.020
9.059
8.918
8.937
255,039
-0.06(-0.64%)
Jan 21, 2011
9.392
9.405
8.982
8.995
371,184
-0.31(-3.31%)
Jan 20, 2011
9.475
9.495
9.123
9.302
480,613
-0.25(-2.62%)
Jan 19, 2011
9.745
9.770
9.514
9.552
530,585
-0.17(-1.78%)
Jan 18, 2011
9.732
9.758
9.617
9.726
321,008
+0.00(+0.00%)
Jan 14, 2011
9.488
9.770
9.386
9.726
689,321
+0.25(+2.64%)
Jan 13, 2011
9.431
9.610
9.386
9.475
575,740
+0.00(+0.00%)
Jan 12, 2011
9.283
9.546
9.232
9.475
421,727
+0.26(+2.85%)
Jan 11, 2011
9.078
9.290
9.052
9.213
372,730
+0.15(+1.70%)
Jan 10, 2011
8.796
9.091
8.719
9.059
1,032,819
+0.25(+2.84%)
Jan 07, 2011
8.950
9.129
8.636
8.809
717,761
-0.11(-1.22%)
Jan 06, 2011
9.328
9.418
8.822
8.918
424,542
-0.42(-4.46%)
Jan 05, 2011
8.943
9.347
8.943
9.334
691,569
+0.42(+4.67%)
Jan 04, 2011
9.129
9.200
8.738
8.918
834,464
-0.12(-1.35%)
Jan 03, 2011
9.123
9.270
8.950
9.040
374,100
-0.03(-0.28%)
Dec 31, 2010
9.161
9.181
9.046
9.065
267,616
-0.10(-1.05%)
Dec 30, 2010
9.123
9.251
9.078
9.161
151,015
+0.05(+0.56%)
Dec 29, 2010
8.898
9.251
8.886
9.110
328,200
+0.23(+2.60%)
Dec 28, 2010
8.873
8.963
8.745
8.879
214,156
+0.02(+0.22%)
Dec 27, 2010
8.693
8.892
8.578
8.860
128,558
+0.11(+1.25%)
Dec 23, 2010
8.623
8.777
8.552
8.751
181,802
+0.10(+1.19%)
Dec 22, 2010
8.347
8.706
8.321
8.648
346,667
+0.31(+3.77%)
Dec 21, 2010
8.168
8.424
8.168
8.334
442,368
+0.24(+2.93%)
Dec 20, 2010
8.084
8.187
7.965
8.097
381,914
+0.08(+0.96%)
Dec 17, 2010
8.071
8.084
7.886
8.020
422,675
-0.04(-0.48%)
Dec 16, 2010
8.033
8.059
7.879
8.059
348,568
+0.06(+0.72%)
Dec 15, 2010
7.853
8.007
7.783
8.001
310,526
+0.15(+1.96%)
Dec 14, 2010
7.719
7.860
7.661
7.847
176,519
+0.17(+2.26%)
Dec 13, 2010
7.764
7.764
7.661
7.674
121,238
-0.04(-0.50%)
Dec 10, 2010
7.764
7.841
7.674
7.712
391,407
-0.04(-0.50%)
Dec 09, 2010
7.918
7.918
7.693
7.751
302,409
-0.10(-1.23%)
Dec 08, 2010
7.693
7.892
7.661
7.847
232,114
+0.16(+2.09%)
Dec 07, 2010
7.802
8.014
7.636
7.687
409,152
-0.23(-2.92%)
Dec 06, 2010
7.988
8.002
7.873
7.918
567,032
-0.09(-1.12%)
Dec 03, 2010
7.937
8.014
7.828
8.007
206,505
+0.05(+0.64%)
Dec 02, 2010
7.886
7.988
7.847
7.956
191,450
+0.10(+1.22%)
Dec 01, 2010
7.860
7.995
7.815
7.860
302,353
+0.09(+1.16%)
Nov 30, 2010
7.700
7.789
7.636
7.770
370,841
-0.04(-0.49%)
Nov 29, 2010
7.661
7.815
7.629
7.809
238,542
+0.10(+1.25%)
Nov 26, 2010
7.693
7.783
7.603
7.712
139,984
+0.01(+0.08%)
Nov 24, 2010
7.668
7.706
7.706
7.706
294,482
+0.12(+1.61%)
Nov 23, 2010
7.565
7.661
7.418
7.584
176,836
-0.08(-1.00%)
Nov 22, 2010
7.648
7.719
7.539
7.661
180,052
-0.03(-0.42%)
Nov 19, 2010
7.546
7.719
7.459
7.693
605,439
+0.12(+1.61%)
Nov 18, 2010
7.565
7.725
7.501
7.571
369,964
+0.09(+1.20%)
Nov 17, 2010
7.411
7.539
7.411
7.482
336,834
+0.10(+1.30%)
Nov 16, 2010
7.341
7.424
7.296
7.385
305,338
-0.03(-0.43%)
Nov 15, 2010
7.450
7.546
7.315
7.418
138,960
+0.04(+0.61%)
Nov 12, 2010
7.437
7.527
7.270
7.373
143,666
-0.15(-2.04%)
Nov 11, 2010
7.597
7.668
7.527
7.527
101,827
-0.18(-2.33%)
Nov 10, 2010
7.488
7.738
7.456
7.706
478,684
+0.26(+3.44%)
Nov 09, 2010
7.379
7.680
7.373
7.450
309,707
-0.12(-1.61%)
Nov 08, 2010
7.411
7.616
7.411
7.571
462,468
+0.11(+1.46%)
Nov 05, 2010
7.430
7.613
7.334
7.462
448,961
+0.03(+0.34%)
Nov 04, 2010
7.078
7.648
7.078
7.437
1,361,590
+0.49(+7.11%)
Nov 03, 2010
6.917
6.994
6.821
6.943
143,786
+0.05(+0.74%)
Nov 02, 2010
6.828
6.930
6.732
6.892
293,758
+0.15(+2.28%)
Nov 01, 2010
7.014
7.014
6.687
6.738
263,109
-0.22(-3.13%)
Oct 29, 2010
6.905
6.994
6.879
6.956
257,616
+0.02(+0.28%)
Oct 28, 2010
7.328
7.328
6.924
6.937
182,718
-0.30(-4.16%)
Oct 27, 2010
7.264
7.385
6.956
7.238
364,578
-0.01(-0.09%)
Oct 25, 2010
7.180
7.360
7.180
7.244
171,534
+0.10(+1.35%)
Oct 22, 2010
7.148
7.193
7.020
7.148
314,296
+0.04(+0.63%)
Oct 21, 2010
7.026
7.148
6.982
7.103
610,196
+0.12(+1.74%)
Oct 20, 2010
6.706
7.026
6.667
6.982
444,138
+0.31(+4.71%)
Oct 19, 2010
6.635
6.776
6.591
6.667
282,577
-0.08(-1.23%)
Oct 18, 2010
6.501
6.751
6.482
6.751
173,309
+0.28(+4.36%)
Oct 15, 2010
6.667
6.674
6.457
6.469
310,893
-0.11(-1.66%)
Oct 14, 2010
6.571
6.693
6.495
6.578
212,835
-0.03(-0.39%)
Oct 13, 2010
6.315
6.642
6.257
6.603
453,062
+0.31(+4.99%)
Oct 12, 2010
6.302
6.302
6.097
6.289
176,791
-0.06(-0.91%)
Oct 11, 2010
6.296
6.411
6.257
6.347
172,673
+0.04(+0.71%)
Oct 08, 2010
6.244
6.334
6.103
6.302
144,680
+0.08(+1.24%)
Oct 07, 2010
6.187
6.276
6.103
6.225
152,417
+0.10(+1.57%)
Oct 06, 2010
6.193
6.193
5.969
6.129
303,891
-0.08(-1.34%)
Oct 05, 2010
6.065
6.257
6.014
6.212
330,902
+0.23(+3.86%)
Oct 04, 2010
6.071
6.097
5.885
5.981
149,552
-0.12(-1.89%)
Oct 01, 2010
6.090
6.110
5.975
6.097
152,170
+0.03(+0.42%)
Sep 30, 2010
5.994
6.090
5.847
6.071
308,358
+0.15(+2.49%)
Sep 29, 2010
6.007
6.020
5.879
5.924
190,066
-0.12(-2.01%)
Sep 28, 2010
5.962
6.065
5.770
6.046
128,845
+0.12(+1.95%)
Sep 27, 2010
5.924
5.956
5.840
5.930
128,943
+0.03(+0.43%)
Sep 24, 2010
5.905
5.937
5.802
5.905
282,286
+0.09(+1.54%)
Sep 23, 2010
5.834
5.981
5.757
5.815
132,450
-0.06(-1.09%)
Sep 22, 2010
5.956
5.981
5.520
5.879
123,693
-0.08(-1.40%)
Sep 21, 2010
5.969
6.103
5.866
5.962
309,476
+0.01(+0.11%)
Sep 20, 2010
5.667
5.994
5.655
5.956
489,513
+0.33(+5.81%)
Sep 17, 2010
5.655
5.828
5.481
5.629
576,673
-0.01(-0.23%)
Sep 15, 2010
5.552
5.674
5.513
5.642
410,348
+0.09(+1.62%)
Sep 14, 2010
5.616
5.616
5.475
5.552
214,632
-0.07(-1.25%)
Sep 13, 2010
5.674
5.687
5.539
5.622
281,484
+0.01(+0.11%)
Sep 10, 2010
5.584
5.642
5.507
5.616
150,405
+0.04(+0.69%)
Sep 09, 2010
5.680
5.680
5.546
5.578
85,661
-0.01(-0.11%)
Sep 08, 2010
5.731
5.751
5.546
5.584
258,185
-0.11(-1.91%)
Sep 07, 2010
6.058
6.058
5.680
5.693
169,180
-0.38(-6.23%)
Sep 03, 2010
5.917
6.097
5.853
6.071
205,145
+0.22(+3.84%)
Sep 02, 2010
5.872
5.917
5.789
5.847
121,271
-0.06(-1.08%)
Sep 01, 2010
5.667
5.911
5.578
5.911
214,632
+0.32(+5.73%)
Aug 31, 2010
5.584
5.642
5.456
5.590
174,496
-0.01(-0.11%)
Aug 30, 2010
5.776
5.860
5.597
5.597
170,561
-0.22(-3.85%)
Aug 27, 2010
5.661
5.834
5.578
5.821
378,297
+0.24(+4.37%)
Aug 26, 2010
5.379
5.655
5.379
5.578
259,244
+0.21(+3.94%)
Aug 25, 2010
5.321
5.385
5.103
5.366
466,322
-0.01(-0.12%)
Aug 24, 2010
5.276
5.443
5.276
5.372
149,110
+0.00(+0.00%)
Aug 23, 2010
5.353
5.462
5.353
5.372
277,199
+0.05(+0.96%)
Aug 20, 2010
5.385
5.462
5.292
5.321
315,165
-0.08(-1.43%)
Aug 19, 2010
5.462
5.488
5.398
5.398
855,460
-0.10(-1.86%)
Aug 18, 2010
5.622
5.622
5.443
5.501
186,858
-0.12(-2.05%)
Aug 17, 2010
5.578
5.635
5.494
5.616
158,385
+0.12(+2.10%)
Aug 16, 2010
5.379
5.533
5.379
5.501
191,267
+0.08(+1.42%)
Aug 13, 2010
5.539
5.539
5.360
5.424
304,909
-0.15(-2.76%)
Aug 12, 2010
5.295
5.590
5.257
5.578
726,011
+0.19(+3.45%)
Aug 11, 2010
5.469
5.542
5.276
5.392
574,073
-0.19(-3.33%)
Aug 10, 2010
5.783
5.815
5.494
5.578
277,514
-0.23(-3.97%)
Aug 09, 2010
5.802
5.943
5.719
5.808
207,173
+0.07(+1.23%)
Aug 06, 2010
6.014
6.014
5.674
5.738
263,041
-0.03(-0.56%)
Aug 05, 2010
5.872
5.943
5.674
5.770
491,396
+0.00(+0.00%)
Aug 04, 2010
5.597
5.776
5.526
5.770
435,149
+0.19(+3.45%)
Aug 03, 2010
5.533
5.680
5.456
5.578
338,534
+0.03(+0.58%)
Aug 02, 2010
5.610
5.725
5.539
5.546
352,045
+0.02(+0.35%)
Jul 30, 2010
5.411
5.565
5.398
5.526
430,557
+0.02(+0.35%)
Jul 29, 2010
5.533
5.558
5.388
5.507
283,062
+0.01(+0.23%)
Jul 28, 2010
5.526
5.539
5.478
5.494
299,253
-0.06(-1.15%)
Jul 27, 2010
5.552
5.629
5.481
5.558
388,280
+0.01(+0.23%)
Jul 26, 2010
5.353
5.546
5.295
5.546
294,738
+0.22(+4.22%)
Jul 23, 2010
5.180
5.334
5.084
5.321
195,975
+0.10(+1.84%)
Jul 22, 2010
4.969
5.225
4.904
5.225
298,388
+0.32(+6.54%)
Jul 21, 2010
4.904
4.994
4.808
4.904
520,680
+0.03(+0.53%)
Jul 20, 2010
4.853
4.898
4.783
4.879
315,706
-0.05(-1.04%)
Jul 19, 2010
5.007
5.116
4.872
4.930
325,589
-0.07(-1.41%)
Jul 16, 2010
5.122
5.180
4.975
5.001
464,285
-0.18(-3.47%)
Jul 15, 2010
5.263
5.263
5.090
5.180
251,971
-0.06(-1.22%)
Jul 14, 2010
5.340
5.340
5.167
5.244
449,997
-0.10(-1.92%)
Jul 13, 2010
5.129
5.353
5.116
5.347
668,521
+0.29(+5.70%)
Jul 12, 2010
4.892
5.110
4.872
5.058
486,891
+0.16(+3.27%)
Jul 09, 2010
4.860
4.911
4.693
4.898
302,983
+0.04(+0.92%)
Jul 08, 2010
4.629
4.892
4.629
4.853
466,952
+0.27(+5.87%)
Jul 07, 2010
4.565
4.616
4.501
4.584
503,772
+0.05(+1.13%)
Jul 06, 2010
4.597
4.654
4.473
4.533
366,382
+0.03(+0.57%)
Jul 02, 2010
4.693
4.693
4.475
4.507
715,252
-0.14(-3.03%)
Jul 01, 2010
4.853
4.872
4.597
4.648
1,088,385
-0.21(-4.35%)
Jun 30, 2010
4.975
5.045
4.860
4.860
243,236
-0.13(-2.57%)
Jun 29, 2010
5.122
5.174
4.949
4.988
349,448
-0.26(-5.01%)
Jun 25, 2010
5.366
5.379
5.180
5.251
641,335
-0.10(-1.92%)
Jun 24, 2010
5.398
5.520
5.321
5.353
256,095
-0.10(-1.88%)
Jun 23, 2010
5.385
5.469
5.295
5.456
215,978
+0.05(+0.95%)
Jun 22, 2010
5.520
5.610
5.398
5.404
129,414
-0.08(-1.40%)
Jun 21, 2010
5.655
5.680
5.462
5.481
183,623
-0.07(-1.27%)
Jun 18, 2010
5.578
5.635
5.456
5.552
379,284
+0.02(+0.35%)
Jun 17, 2010
5.622
5.635
5.469
5.533
228,466
-0.04(-0.69%)
Jun 16, 2010
5.462
5.616
5.392
5.571
220,026
+0.05(+0.93%)
Jun 15, 2010
5.430
5.552
5.321
5.520
759,855
+0.13(+2.38%)
Jun 14, 2010
5.283
5.417
5.238
5.392
523,517
+0.17(+3.32%)
Jun 11, 2010
5.122
5.219
5.078
5.219
450,548
+0.02(+0.37%)
Jun 10, 2010
5.347
5.372
5.116
5.199
506,300
-0.03(-0.61%)
Jun 09, 2010
5.385
5.417
5.180
5.231
513,945
-0.07(-1.33%)
Jun 08, 2010
5.353
5.481
5.142
5.302
664,179
-0.04(-0.72%)
Jun 07, 2010
5.526
5.597
5.315
5.340
455,555
-0.13(-2.34%)
Jun 04, 2010
5.706
5.808
5.469
5.469
307,183
-0.40(-6.78%)
Jun 03, 2010
5.789
5.935
5.475
5.866
244,207
+0.07(+1.22%)
Jun 02, 2010
5.731
5.808
5.648
5.796
308,672
+0.07(+1.23%)
Jun 01, 2010
5.744
5.917
5.719
5.725
567,515
-0.08(-1.33%)
May 28, 2010
5.885
5.962
5.751
5.802
256,837
-0.08(-1.42%)
May 27, 2010
5.866
5.905
5.776
5.885
470,830
+0.18(+3.15%)
May 26, 2010
5.648
5.828
5.648
5.706
477,202
+0.09(+1.60%)
May 25, 2010
5.526
5.642
5.424
5.616
300,041
-0.03(-0.57%)
May 24, 2010
5.693
5.802
5.635
5.648
426,034
-0.03(-0.56%)
May 21, 2010
5.648
5.866
5.571
5.680
747,502
-0.08(-1.45%)
May 20, 2010
5.796
5.972
5.667
5.763
1,149,066
-0.25(-4.16%)
May 19, 2010
6.155
6.231
5.975
6.014
1,293,156
-0.18(-2.90%)
May 18, 2010
6.411
6.449
6.167
6.193
774,882
-0.13(-2.13%)
May 17, 2010
6.289
6.507
6.161
6.328
475,009
+0.10(+1.65%)
May 14, 2010
6.257
6.283
6.161
6.225
458,929
-0.09(-1.42%)
May 13, 2010
6.123
6.347
6.123
6.315
299,525
+0.15(+2.50%)
May 12, 2010
6.020
6.174
6.020
6.161
738,870
+0.14(+2.34%)
May 11, 2010
6.155
6.193
5.994
6.020
561,501
-0.16(-2.59%)
May 10, 2010
6.135
6.264
6.049
6.180
1,191,474
+0.29(+5.01%)
May 07, 2010
6.084
6.090
5.757
5.885
1,401,809
-0.21(-3.37%)
May 06, 2010
6.283
6.456
5.770
6.090
1,300,874
-0.26(-4.14%)
May 05, 2010
6.347
6.475
6.276
6.353
540,363
-0.11(-1.69%)
May 04, 2010
6.603
6.635
6.340
6.462
415,154
-0.26(-3.82%)
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.