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
Russell 1000 Value Ishares ETF
(NY:
IWD
)
175.31
-0.70 (-0.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
May 29, 2009
34.47
34.84
34.08
34.84
4,398,952
+0.58(+1.69%)
May 28, 2009
33.97
34.33
33.49
34.26
4,493,003
+0.57(+1.68%)
May 27, 2009
34.53
34.58
33.65
33.70
4,338,682
-0.70(-2.02%)
May 26, 2009
33.37
34.50
33.29
34.40
3,718,223
+0.81(+2.42%)
May 22, 2009
33.74
33.95
33.52
33.58
3,324,567
-0.12(-0.37%)
May 21, 2009
33.71
33.87
33.29
33.71
5,464,445
-0.45(-1.32%)
May 20, 2009
34.82
35.10
34.08
34.16
4,321,772
-0.28(-0.82%)
May 19, 2009
34.61
34.87
34.40
34.44
3,350,811
-0.12(-0.34%)
May 18, 2009
33.83
34.62
33.80
34.55
4,699,075
+1.12(+3.34%)
May 15, 2009
33.85
34.02
33.21
33.44
3,595,048
-0.38(-1.11%)
May 14, 2009
33.50
34.09
33.36
33.82
4,593,698
+0.33(+0.97%)
May 13, 2009
33.93
34.13
33.44
33.49
3,766,979
-0.94(-2.74%)
May 12, 2009
34.92
34.96
34.03
34.43
3,953,161
-0.33(-0.96%)
May 11, 2009
35.18
35.19
34.63
34.76
4,042,695
-0.96(-2.68%)
May 08, 2009
34.96
35.72
34.87
35.72
4,556,733
+1.20(+3.46%)
May 07, 2009
35.45
35.54
34.29
34.53
4,484,879
-0.41(-1.16%)
May 06, 2009
34.59
35.00
34.24
34.93
3,625,512
+0.82(+2.40%)
May 05, 2009
34.10
34.29
33.80
34.11
3,684,418
-0.12(-0.36%)
May 04, 2009
33.80
34.26
33.74
34.24
3,457,080
+1.38(+4.19%)
May 01, 2009
32.61
32.96
32.46
32.86
2,386,624
+0.20(+0.62%)
Apr 30, 2009
33.16
33.26
32.55
32.66
3,333,472
-0.10(-0.31%)
Apr 29, 2009
32.29
33.05
32.25
32.76
4,073,907
+0.80(+2.49%)
Apr 28, 2009
31.64
32.37
31.59
31.96
4,301,223
-0.04(-0.11%)
Apr 27, 2009
32.00
32.46
31.86
32.00
3,882,174
-0.42(-1.30%)
Apr 24, 2009
32.12
32.67
32.00
32.42
4,170,776
+0.58(+1.82%)
Apr 23, 2009
31.66
31.94
31.22
31.84
4,090,194
+0.35(+1.10%)
Apr 22, 2009
31.52
32.30
31.44
31.49
6,226,280
-0.36(-1.14%)
Apr 21, 2009
30.79
31.88
30.67
31.85
5,675,132
+0.86(+2.76%)
Apr 20, 2009
32.13
32.19
31.00
31.00
6,081,569
-1.80(-5.48%)
Apr 17, 2009
32.58
33.05
32.33
32.79
3,791,696
+0.28(+0.87%)
Apr 16, 2009
32.32
32.74
31.76
32.51
3,682,526
+0.40(+1.24%)
Apr 15, 2009
31.28
32.12
31.21
32.11
3,051,838
+0.72(+2.31%)
Apr 14, 2009
31.98
32.24
31.39
31.39
3,820,785
-0.95(-2.94%)
Apr 13, 2009
31.71
32.57
31.64
32.34
4,081,198
+0.14(+0.45%)
Apr 09, 2009
31.57
32.19
31.40
32.19
4,175,682
+1.70(+5.58%)
Apr 08, 2009
30.50
30.70
30.19
30.49
3,116,995
+0.22(+0.74%)
Apr 07, 2009
30.55
30.72
30.27
30.27
3,700,766
-0.78(-2.50%)
Apr 06, 2009
31.02
31.20
30.63
31.04
3,176,581
-0.30(-0.97%)
Apr 03, 2009
30.95
31.36
30.65
31.34
4,423,847
+0.42(+1.36%)
Apr 02, 2009
30.94
31.36
30.75
30.92
5,368,919
+0.88(+2.94%)
Apr 01, 2009
29.05
30.21
28.94
30.04
3,972,618
+0.51(+1.74%)
Mar 31, 2009
29.40
29.96
29.17
29.53
5,458,800
+0.41(+1.39%)
Mar 30, 2009
29.63
29.66
28.81
29.12
6,180,846
-1.84(-5.94%)
Mar 26, 2009
30.63
30.98
30.22
30.96
4,318,641
+0.68(+2.25%)
Mar 25, 2009
30.23
30.80
29.34
30.28
5,500,723
+0.48(+1.60%)
Mar 24, 2009
30.26
30.72
29.80
29.80
3,814,624
-1.09(-3.52%)
Mar 23, 2009
29.86
30.92
29.82
30.89
4,471,441
+2.22(+7.76%)
Mar 20, 2009
29.43
29.55
28.55
28.66
5,185,410
-0.99(-3.35%)
Mar 19, 2009
30.44
30.45
29.27
29.66
5,108,059
-0.32(-1.06%)
Mar 18, 2009
28.95
30.28
28.60
29.98
5,388,047
+0.96(+3.32%)
Mar 17, 2009
28.16
29.08
27.83
29.01
5,215,428
+0.88(+3.12%)
Mar 16, 2009
28.60
29.05
28.05
28.13
6,283,905
-0.01(-0.05%)
Mar 13, 2009
28.21
28.35
27.61
28.15
0
+0.17(+0.60%)
Mar 12, 2009
26.56
28.00
26.37
27.98
5,200,438
+1.45(+5.46%)
Mar 11, 2009
26.85
27.15
26.27
26.53
5,450,802
+0.01(+0.03%)
Mar 10, 2009
25.29
26.54
25.29
26.53
6,874,766
+1.75(+7.08%)
Mar 09, 2009
24.53
25.46
24.53
24.77
7,156,001
-0.16(-0.64%)
Mar 06, 2009
25.25
25.64
24.29
24.93
0
-0.04(-0.14%)
Mar 05, 2009
25.56
25.79
24.89
24.97
3,919,206
-1.17(-4.46%)
Mar 04, 2009
26.08
26.63
25.69
26.14
4,900,395
+0.13(+0.50%)
Mar 02, 2009
26.77
26.98
25.97
26.00
7,122,932
-1.54(-5.60%)
Feb 27, 2009
27.58
28.16
27.46
27.55
0
-0.70(-2.49%)
Feb 26, 2009
29.08
29.37
28.24
28.25
6,723,009
-0.41(-1.42%)
Feb 25, 2009
28.77
29.34
28.14
28.66
4,976,236
-0.28(-0.98%)
Feb 24, 2009
27.88
29.04
27.70
28.94
5,774,858
+1.20(+4.31%)
Feb 23, 2009
29.03
29.05
27.62
27.74
6,534,668
-0.83(-2.89%)
Feb 20, 2009
28.40
28.95
27.82
28.57
8,796,538
-0.49(-1.67%)
Feb 19, 2009
29.74
29.87
28.97
29.05
5,660,022
-0.38(-1.28%)
Feb 18, 2009
29.87
29.87
29.13
29.43
6,800,343
-0.14(-0.49%)
Feb 17, 2009
30.00
30.18
29.58
29.58
6,891,903
-1.52(-4.89%)
Feb 13, 2009
31.45
31.70
31.08
31.10
8,600,145
-0.44(-1.40%)
Feb 12, 2009
31.12
31.63
30.50
31.54
6,982,852
-0.10(-0.32%)
Feb 11, 2009
31.52
31.76
31.09
31.64
7,291,122
+0.38(+1.20%)
Feb 10, 2009
32.82
33.00
31.07
31.27
10,602,209
-1.88(-5.66%)
Feb 09, 2009
32.97
33.32
32.74
33.14
6,993,774
+0.17(+0.51%)
Feb 06, 2009
32.06
33.08
31.99
32.97
5,619,774
+1.03(+3.22%)
Feb 05, 2009
31.34
32.19
30.99
31.95
6,444,945
+0.38(+1.19%)
Feb 04, 2009
32.03
32.39
31.43
31.57
5,292,750
-0.26(-0.82%)
Feb 03, 2009
31.86
32.11
31.42
31.83
5,357,845
+0.20(+0.64%)
Feb 02, 2009
31.31
31.81
31.12
31.63
6,648,904
-0.10(-0.32%)
Jan 30, 2009
32.61
32.76
31.48
31.73
0
-0.76(-2.34%)
Jan 29, 2009
33.16
33.24
32.39
32.49
6,393,513
-1.25(-3.71%)
Jan 28, 2009
33.25
33.87
33.09
33.74
7,969,729
+1.34(+4.14%)
Jan 27, 2009
32.19
32.63
31.96
32.40
8,724,944
+0.28(+0.88%)
Jan 26, 2009
32.13
32.80
31.74
32.12
7,613,826
+0.17(+0.54%)
Jan 23, 2009
30.95
32.16
30.85
31.95
6,469,001
+0.17(+0.55%)
Jan 22, 2009
31.74
32.36
31.11
31.77
10,887,660
-0.54(-1.66%)
Jan 21, 2009
31.46
32.40
30.77
32.31
10,303,209
+1.46(+4.75%)
Jan 20, 2009
32.45
32.54
30.82
30.84
14,547,217
-2.01(-6.11%)
Jan 16, 2009
33.40
33.43
32.06
32.85
11,159,510
+0.05(+0.15%)
Jan 15, 2009
32.79
33.16
31.65
32.80
9,398,771
-0.10(-0.31%)
Jan 14, 2009
33.42
33.46
32.64
32.90
7,093,260
-1.21(-3.55%)
Jan 13, 2009
33.87
34.29
33.71
34.11
16,555,272
+0.04(+0.13%)
Jan 12, 2009
34.79
34.90
33.77
34.07
10,170,964
-0.86(-2.47%)
Jan 09, 2009
35.83
35.91
34.85
34.93
6,585,834
-0.72(-2.01%)
Jan 08, 2009
35.38
35.74
35.26
35.65
7,839,124
+0.04(+0.10%)
Jan 07, 2009
36.18
36.26
35.40
35.61
5,498,361
-1.08(-2.94%)
Jan 06, 2009
36.91
37.13
36.42
36.69
9,327,171
+0.12(+0.34%)
Jan 05, 2009
36.57
36.87
36.19
36.57
12,298,658
-0.10(-0.28%)
Jan 02, 2009
35.90
36.92
35.53
36.67
0
+0.79(+2.20%)
Jan 01, 2009
35.25
36.06
35.13
35.88
0
+0.00(+0.00%)
Dec 31, 2008
35.25
36.06
35.13
35.88
7,041,793
+0.67(+1.89%)
Dec 30, 2008
34.59
35.26
34.38
35.21
9,617,824
+0.87(+2.53%)
Dec 29, 2008
34.50
34.53
33.78
34.34
8,833,204
-0.01(-0.04%)
Dec 26, 2008
34.48
34.49
34.13
34.36
7,508,726
+0.20(+0.57%)
Dec 24, 2008
34.15
34.29
33.87
34.16
4,330,625
+0.12(+0.36%)
Dec 23, 2008
34.51
34.63
33.83
34.04
10,619,038
-0.52(-1.51%)
Dec 22, 2008
35.37
35.38
33.98
34.56
18,624,120
-0.66(-1.87%)
Dec 19, 2008
35.56
36.04
35.07
35.22
9,902,335
-0.11(-0.31%)
Dec 18, 2008
36.29
36.37
34.90
35.33
10,664,245
-0.81(-2.25%)
Dec 17, 2008
36.08
36.74
35.71
36.14
10,761,524
-0.33(-0.89%)
Dec 16, 2008
34.91
36.50
34.81
36.47
11,763,749
+1.88(+5.45%)
Dec 15, 2008
35.37
35.39
34.00
34.58
11,918,280
-0.56(-1.59%)
Dec 12, 2008
33.79
35.24
33.72
35.14
15,554,310
+0.30(+0.85%)
Dec 11, 2008
35.64
36.03
34.51
34.84
13,551,000
-1.08(-3.01%)
Dec 10, 2008
35.88
36.21
35.25
35.92
12,706,885
+0.42(+1.18%)
Dec 09, 2008
36.18
36.67
35.37
35.51
14,025,437
-0.95(-2.62%)
Dec 08, 2008
36.04
36.87
35.81
36.46
15,551,959
+1.24(+3.52%)
Dec 05, 2008
33.29
35.33
32.74
35.22
13,814,882
+1.43(+4.22%)
Dec 04, 2008
34.21
35.08
33.25
33.79
18,016,086
-1.00(-2.87%)
Dec 03, 2008
33.51
34.87
32.80
34.79
13,287,164
+1.12(+3.34%)
Dec 02, 2008
32.81
33.87
32.33
33.67
13,962,949
+1.38(+4.26%)
Dec 01, 2008
34.54
34.65
32.06
32.29
13,356,290
-3.26(-9.17%)
Nov 28, 2008
35.00
35.64
34.84
35.55
3,579,983
+0.39(+1.11%)
Nov 26, 2008
33.20
35.16
33.06
35.16
11,883,305
+1.16(+3.41%)
Nov 25, 2008
34.23
34.37
32.91
34.00
11,388,630
+0.80(+2.40%)
Nov 24, 2008
31.87
34.04
31.48
33.21
13,961,389
+1.99(+6.38%)
Nov 21, 2008
30.05
31.21
28.63
31.21
13,633,870
+1.73(+5.87%)
Nov 20, 2008
31.32
32.07
28.98
29.48
13,118,361
-2.40(-7.52%)
Nov 19, 2008
33.93
34.13
31.65
31.88
13,638,546
-2.22(-6.50%)
Nov 18, 2008
33.61
34.34
32.64
34.10
10,343,784
+0.52(+1.55%)
Nov 17, 2008
34.28
34.96
33.57
33.58
9,663,439
-1.04(-2.99%)
Nov 14, 2008
35.44
36.35
34.40
34.61
7,641,306
-1.72(-4.73%)
Nov 13, 2008
33.72
36.33
32.34
36.33
11,139,969
+2.61(+7.74%)
Nov 12, 2008
34.90
35.43
33.49
33.72
4,936,610
-1.71(-4.83%)
Nov 11, 2008
35.83
36.28
34.91
35.43
6,335,594
-0.84(-2.31%)
Nov 10, 2008
37.50
37.80
35.78
36.27
5,691,283
-0.52(-1.42%)
Nov 07, 2008
36.29
36.97
35.83
36.79
6,511,326
+0.81(+2.26%)
Nov 06, 2008
37.56
37.82
35.63
35.98
8,931,345
-1.75(-4.65%)
Nov 05, 2008
39.52
39.95
37.63
37.74
6,604,964
-2.22(-5.55%)
Nov 04, 2008
39.48
40.08
39.00
39.95
8,762,008
+1.42(+3.69%)
Nov 03, 2008
38.41
38.67
38.06
38.53
6,254,728
+0.10(+0.26%)
Oct 31, 2008
37.52
38.97
37.33
38.43
5,566,084
+0.79(+2.10%)
Oct 30, 2008
38.34
38.51
36.55
37.64
6,993,842
+1.16(+3.18%)
Oct 29, 2008
37.28
38.40
36.21
36.48
10,219,041
-0.96(-2.55%)
Oct 28, 2008
34.84
37.44
33.41
37.44
8,013,851
+3.66(+10.83%)
Oct 27, 2008
34.11
35.44
33.57
33.78
4,729,950
-1.06(-3.04%)
Oct 24, 2008
33.82
35.61
33.34
34.84
6,259,052
-1.30(-3.59%)
Oct 23, 2008
35.90
36.63
34.00
36.13
9,223,241
+0.36(+1.01%)
Oct 22, 2008
37.19
38.04
34.66
35.77
6,435,609
-2.27(-5.96%)
Oct 21, 2008
38.52
39.13
37.76
38.04
5,731,510
-0.91(-2.34%)
Oct 20, 2008
37.60
38.98
37.25
38.95
5,564,916
+1.76(+4.73%)
Oct 17, 2008
35.97
38.87
35.97
37.19
6,762,541
-0.29(-0.77%)
Oct 16, 2008
36.41
37.48
34.19
37.48
10,503,031
+1.56(+4.34%)
Oct 15, 2008
38.99
38.99
35.76
35.92
6,756,051
-3.56(-9.01%)
Oct 14, 2008
41.36
41.77
38.42
39.48
7,871,291
+0.23(+0.59%)
Oct 13, 2008
37.71
39.37
36.34
39.25
4,836,703
+4.46(+12.83%)
Oct 10, 2008
33.68
36.60
32.16
34.79
9,218,674
-1.26(-3.50%)
Oct 09, 2008
39.08
39.66
35.31
36.05
4,658,048
-2.59(-6.71%)
Oct 08, 2008
38.61
40.45
38.08
38.64
6,618,499
-0.78(-1.99%)
Oct 07, 2008
42.71
42.79
39.42
39.42
5,332,427
-3.08(-7.25%)
Oct 06, 2008
42.74
42.92
40.24
42.50
6,058,066
-1.59(-3.61%)
Oct 03, 2008
45.52
46.25
43.82
44.10
5,715,490
-0.84(-1.87%)
Oct 02, 2008
46.19
46.23
44.60
44.94
3,043,756
-1.38(-2.97%)
Oct 01, 2008
46.03
46.68
45.38
46.31
3,584,268
+0.02(+0.05%)
Sep 30, 2008
46.13
46.44
44.64
46.29
3,731,881
+1.43(+3.20%)
Sep 29, 2008
47.34
48.18
43.92
44.86
5,817,602
-3.32(-6.89%)
Sep 26, 2008
47.42
48.25
46.94
48.18
0
+0.15(+0.32%)
Sep 25, 2008
47.76
48.42
47.19
48.02
3,549,998
+0.53(+1.11%)
Sep 24, 2008
47.39
47.51
46.76
47.50
3,119,403
-0.06(-0.12%)
Sep 23, 2008
48.47
48.78
47.31
47.55
3,803,306
-0.57(-1.17%)
Sep 22, 2008
50.02
50.45
48.10
48.12
4,856,702
-2.03(-4.05%)
Sep 19, 2008
49.20
50.15
48.52
50.15
0
+2.30(+4.80%)
Sep 18, 2008
46.21
48.26
44.42
47.85
7,831,431
+2.30(+5.04%)
Sep 17, 2008
46.92
47.28
45.47
45.55
7,689,218
-2.31(-4.82%)
Sep 16, 2008
45.65
48.00
45.59
47.86
6,648,414
+0.83(+1.77%)
Sep 15, 2008
47.32
48.84
47.01
47.03
4,020,156
-2.64(-5.32%)
Sep 12, 2008
49.03
49.80
48.88
49.68
2,170,956
+0.14(+0.28%)
Sep 11, 2008
48.36
49.55
47.97
49.54
3,232,671
+0.62(+1.26%)
Sep 10, 2008
49.14
49.53
48.44
48.92
3,954,657
+0.09(+0.19%)
Sep 09, 2008
51.11
51.35
48.80
48.83
3,435,159
-2.00(-3.93%)
Sep 08, 2008
51.29
51.32
49.41
50.83
3,902,169
+1.42(+2.87%)
Sep 05, 2008
48.77
49.53
48.26
49.41
0
+0.39(+0.80%)
Sep 04, 2008
50.28
50.34
49.01
49.02
2,496,716
-1.58(-3.12%)
Sep 03, 2008
50.26
50.68
50.15
50.60
1,965,154
+0.26(+0.52%)
Sep 02, 2008
50.99
51.26
50.08
50.34
2,796,395
+0.01(+0.03%)
Aug 29, 2008
50.65
50.86
50.32
50.32
1,912,651
-0.46(-0.90%)
Aug 28, 2008
50.33
50.82
50.13
50.78
1,920,700
+0.91(+1.82%)
Aug 27, 2008
49.42
50.03
49.39
49.87
2,171,492
+0.43(+0.86%)
Aug 26, 2008
49.21
49.58
49.01
49.44
1,578,569
+0.25(+0.50%)
Aug 25, 2008
49.99
50.20
49.09
49.20
1,643,890
-1.00(-1.99%)
Aug 22, 2008
49.91
50.26
49.78
50.20
2,482,080
+0.60(+1.21%)
Aug 21, 2008
49.16
49.75
49.05
49.60
1,975,439
+0.05(+0.10%)
Aug 20, 2008
49.26
49.55
48.82
49.55
2,140,160
+0.38(+0.77%)
Aug 19, 2008
49.55
49.55
48.99
49.17
1,878,735
-0.73(-1.47%)
Aug 18, 2008
50.55
50.86
49.62
49.90
1,964,942
-0.77(-1.52%)
Aug 15, 2008
50.55
50.81
50.34
50.67
0
+0.33(+0.65%)
Aug 14, 2008
49.65
50.60
49.55
50.34
2,042,290
+0.38(+0.75%)
Aug 13, 2008
50.03
50.31
49.50
49.97
2,501,010
-0.35(-0.69%)
Aug 12, 2008
51.07
51.07
50.06
50.31
2,464,103
-0.87(-1.70%)
Aug 11, 2008
50.58
51.52
50.45
51.18
1,639,759
+0.59(+1.17%)
Aug 08, 2008
49.19
50.73
49.15
50.59
1,998,178
+1.24(+2.51%)
Aug 07, 2008
49.86
50.17
49.17
49.35
2,229,407
-1.09(-2.17%)
Aug 06, 2008
50.12
50.52
49.92
50.44
2,075,009
+0.09(+0.19%)
Aug 05, 2008
49.29
50.36
49.27
50.35
2,479,532
+1.44(+2.95%)
Aug 04, 2008
49.37
49.39
48.74
48.91
1,927,634
-0.47(-0.95%)
Aug 01, 2008
49.84
49.88
49.04
49.38
2,843,538
-0.12(-0.23%)
Jul 31, 2008
49.73
50.20
49.45
49.49
3,741,080
-0.59(-1.17%)
Jul 30, 2008
49.60
50.14
49.18
50.08
2,926,005
+0.91(+1.84%)
Jul 29, 2008
49.18
49.22
47.92
49.18
3,543,722
+1.26(+2.63%)
Jul 28, 2008
48.84
49.13
47.87
47.92
2,527,181
-0.93(-1.91%)
Jul 25, 2008
49.11
49.36
48.63
48.85
2,980,478
-0.09(-0.19%)
Jul 24, 2008
50.51
50.52
48.84
48.94
3,760,876
-1.48(-2.93%)
Jul 23, 2008
50.02
50.89
49.99
50.42
3,718,205
+0.35(+0.69%)
Jul 22, 2008
48.77
50.07
48.45
50.07
3,505,593
+1.09(+2.22%)
Jul 21, 2008
49.26
49.47
48.87
48.99
3,011,011
-0.06(-0.12%)
Jul 18, 2008
48.94
49.13
48.55
49.05
4,951,086
+0.37(+0.76%)
Jul 17, 2008
48.19
48.82
47.84
48.68
6,738,182
+0.96(+2.00%)
Jul 16, 2008
46.44
47.97
46.29
47.72
3,753,381
+1.42(+3.07%)
Jul 15, 2008
46.85
47.27
45.83
46.30
6,414,720
-0.76(-1.62%)
Jul 14, 2008
48.43
48.45
47.00
47.06
5,326,203
-0.64(-1.34%)
Jul 11, 2008
47.77
48.52
47.25
47.70
3,895,770
-0.71(-1.47%)
Jul 10, 2008
48.21
48.65
47.83
48.41
3,907,695
+0.22(+0.45%)
Jul 09, 2008
49.47
49.68
48.19
48.19
3,139,832
-1.25(-2.54%)
Jul 08, 2008
48.36
49.46
48.00
49.44
4,279,077
+1.19(+2.46%)
Jul 07, 2008
49.17
49.36
47.92
48.26
4,504,712
-0.74(-1.51%)
Jul 04, 2008
49.57
49.57
48.65
49.00
2,233,290
+0.00(+0.00%)
Jul 03, 2008
49.57
49.57
48.65
49.00
2,233,290
-0.01(-0.03%)
Jul 02, 2008
50.00
50.25
49.01
49.01
3,036,414
-1.17(-2.34%)
Jul 01, 2008
49.54
50.26
49.26
50.18
5,555,519
+0.15(+0.30%)
Jun 30, 2008
50.06
50.43
49.74
50.03
3,466,509
+0.11(+0.22%)
Jun 27, 2008
50.17
50.47
49.73
49.92
3,745,544
-0.30(-0.59%)
Jun 26, 2008
51.23
51.23
50.18
50.22
2,929,468
-1.46(-2.82%)
Jun 25, 2008
51.67
52.25
51.56
51.68
4,001,140
+0.25(+0.48%)
Jun 24, 2008
51.25
51.86
50.90
51.43
2,623,413
-0.03(-0.06%)
Jun 23, 2008
51.76
51.76
51.34
51.46
2,372,334
-0.08(-0.15%)
Jun 20, 2008
51.97
52.12
51.39
51.54
3,209,060
-0.95(-1.81%)
Jun 19, 2008
52.49
52.60
52.02
52.49
2,196,851
-0.02(-0.04%)
Jun 18, 2008
52.63
52.76
52.25
52.51
1,640,205
-0.52(-0.98%)
Jun 17, 2008
53.62
53.75
52.99
53.03
1,749,059
-0.30(-0.57%)
Jun 16, 2008
52.92
53.62
52.92
53.34
1,844,446
+0.01(+0.03%)
Jun 13, 2008
52.98
53.41
52.64
53.32
2,164,906
+0.65(+1.24%)
Jun 12, 2008
52.89
53.23
52.34
52.67
2,601,729
-0.04(-0.07%)
Jun 11, 2008
53.38
53.42
52.55
52.70
2,348,797
-0.75(-1.40%)
Jun 10, 2008
53.59
53.78
53.18
53.45
2,930,697
-0.12(-0.23%)
Jun 09, 2008
53.86
54.10
53.26
53.57
2,883,392
+0.01(+0.03%)
Jun 06, 2008
54.89
54.92
53.46
53.56
2,816,454
-1.76(-3.18%)
Jun 05, 2008
54.38
55.32
54.32
55.32
2,631,227
+1.12(+2.06%)
Jun 04, 2008
54.26
54.71
54.02
54.20
3,071,516
-0.18(-0.33%)
Jun 03, 2008
55.06
55.06
54.10
54.39
2,542,429
-0.41(-0.75%)
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.