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
Entravision Communications Corp
(NY:
EVC
)
2.160
-0.020 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2008
3.287
3.287
3.191
3.215
409,283
-0.08(-2.38%)
May 29, 2008
3.257
3.377
3.245
3.293
610,104
+0.03(+0.92%)
May 28, 2008
3.335
3.384
3.233
3.263
373,188
-0.08(-2.34%)
May 27, 2008
3.299
3.353
3.269
3.341
445,871
+0.07(+2.21%)
May 26, 2008
3.390
3.396
3.269
3.269
0
+0.00(+0.00%)
May 23, 2008
3.390
3.396
3.269
3.269
245,659
-0.13(-3.89%)
May 22, 2008
3.311
3.432
3.311
3.402
518,154
+0.09(+2.73%)
May 21, 2008
3.371
3.402
3.263
3.311
714,322
-0.05(-1.43%)
May 20, 2008
3.341
3.396
3.269
3.359
360,888
+0.01(+0.36%)
May 19, 2008
3.269
3.353
3.221
3.347
732,131
+0.07(+2.02%)
May 16, 2008
3.474
3.474
3.269
3.281
665,116
-0.17(-4.89%)
May 15, 2008
3.438
3.474
3.402
3.450
272,744
+0.00(+0.00%)
May 14, 2008
3.504
3.528
3.390
3.450
575,982
-0.05(-1.55%)
May 13, 2008
3.546
3.552
3.450
3.504
503,553
-0.03(-0.85%)
May 12, 2008
3.612
3.612
3.468
3.534
696,208
-0.07(-2.00%)
May 09, 2008
3.546
3.612
3.498
3.606
292,646
+0.02(+0.67%)
May 08, 2008
3.618
3.630
3.510
3.582
369,895
-0.01(-0.33%)
May 07, 2008
3.612
3.697
3.588
3.594
1,232,232
-0.01(-0.17%)
May 06, 2008
3.600
3.654
3.534
3.600
882,368
-0.03(-0.83%)
May 05, 2008
3.739
3.817
3.582
3.630
1,173,191
-0.07(-1.95%)
May 02, 2008
3.913
3.992
3.498
3.703
1,753,184
-0.48(-11.51%)
May 01, 2008
4.154
4.244
4.142
4.184
471,962
-0.02(-0.57%)
Apr 30, 2008
4.238
4.269
4.160
4.208
736,629
-0.01(-0.29%)
Apr 29, 2008
4.263
4.293
4.196
4.220
303,745
-0.04(-0.85%)
Apr 28, 2008
4.401
4.413
4.142
4.256
445,795
-0.16(-3.68%)
Apr 25, 2008
4.359
4.491
4.341
4.419
609,139
+0.08(+1.80%)
Apr 24, 2008
4.058
4.347
4.058
4.341
899,162
+0.32(+7.93%)
Apr 23, 2008
4.046
4.094
3.931
4.022
311,164
-0.06(-1.47%)
Apr 22, 2008
4.076
4.100
4.016
4.082
685,771
-0.03(-0.73%)
Apr 21, 2008
4.160
4.202
4.094
4.112
471,759
-0.08(-2.01%)
Apr 18, 2008
4.190
4.238
4.142
4.196
586,166
+0.07(+1.75%)
Apr 17, 2008
4.166
4.226
4.124
4.124
494,372
-0.06(-1.44%)
Apr 16, 2008
4.220
4.275
4.148
4.184
811,781
+0.00(+0.00%)
Apr 15, 2008
3.883
4.196
3.859
4.184
977,224
+0.32(+8.26%)
Apr 14, 2008
3.919
3.992
3.817
3.865
699,163
-0.01(-0.31%)
Apr 11, 2008
4.142
4.160
3.877
3.877
535,837
-0.32(-7.60%)
Apr 10, 2008
4.142
4.256
4.100
4.196
382,693
+0.05(+1.31%)
Apr 09, 2008
4.226
4.299
4.130
4.142
452,455
-0.08(-1.99%)
Apr 08, 2008
3.967
4.250
3.955
4.226
811,364
+0.22(+5.56%)
Apr 07, 2008
3.943
4.082
3.925
4.004
590,650
+0.08(+1.99%)
Apr 04, 2008
3.961
4.034
3.901
3.925
452,455
-0.01(-0.31%)
Apr 03, 2008
3.931
4.052
3.931
3.937
516,902
-0.04(-0.91%)
Apr 02, 2008
4.046
4.130
3.889
3.974
1,854,836
-0.10(-2.51%)
Apr 01, 2008
4.100
4.196
4.052
4.076
841,295
+0.07(+1.65%)
Mar 31, 2008
3.901
4.148
3.901
4.010
1,238,273
+0.13(+3.26%)
Mar 28, 2008
3.974
4.040
3.871
3.883
676,524
-0.09(-2.27%)
Mar 27, 2008
4.010
4.118
3.919
3.974
594,012
-0.01(-0.30%)
Mar 26, 2008
3.919
4.070
3.877
3.986
918,033
+0.03(+0.76%)
Mar 25, 2008
3.961
4.118
3.943
3.955
618,721
-0.01(-0.30%)
Mar 24, 2008
3.865
4.064
3.835
3.967
1,019,998
+0.12(+3.13%)
Mar 21, 2008
3.811
3.974
3.793
3.847
1,873,937
+0.00(+0.00%)
Mar 20, 2008
3.811
3.974
3.793
3.847
1,873,937
+0.07(+1.91%)
Mar 19, 2008
3.980
4.070
3.769
3.775
651,609
-0.25(-6.14%)
Mar 18, 2008
3.751
4.052
3.751
4.022
782,994
+0.35(+9.51%)
Mar 17, 2008
3.582
3.883
3.558
3.672
823,190
-0.02(-0.49%)
Mar 14, 2008
3.769
3.769
3.600
3.691
815,051
-0.04(-0.97%)
Mar 13, 2008
3.648
3.769
3.648
3.727
1,121,007
+0.03(+0.81%)
Mar 12, 2008
3.642
3.835
3.642
3.697
3,630,384
+0.07(+1.82%)
Mar 11, 2008
3.660
3.733
3.606
3.630
901,755
+0.07(+2.03%)
Mar 10, 2008
3.606
3.636
3.528
3.558
848,603
-0.02(-0.51%)
Mar 07, 2008
3.444
3.624
3.444
3.576
570,220
+0.08(+2.41%)
Mar 06, 2008
3.600
3.642
3.480
3.492
1,049,584
-0.12(-3.33%)
Mar 05, 2008
3.546
3.736
3.510
3.612
1,027,161
+0.11(+3.27%)
Mar 04, 2008
3.462
3.552
3.414
3.498
797,943
-0.01(-0.17%)
Mar 03, 2008
3.486
3.522
3.347
3.504
1,243,256
+0.01(+0.34%)
Feb 29, 2008
3.648
3.672
3.293
3.492
1,699,343
-0.08(-2.19%)
Feb 28, 2008
3.648
3.666
3.498
3.570
688,483
-0.11(-3.10%)
Feb 27, 2008
3.630
3.733
3.576
3.685
473,384
+0.04(+0.99%)
Feb 26, 2008
3.636
3.763
3.636
3.648
774,272
-0.02(-0.49%)
Feb 25, 2008
3.540
3.672
3.516
3.666
810,068
+0.13(+3.57%)
Feb 22, 2008
3.660
3.672
3.504
3.540
975,371
-0.10(-2.65%)
Feb 21, 2008
3.853
3.853
3.630
3.636
898,599
-0.17(-4.58%)
Feb 20, 2008
3.937
3.949
3.769
3.811
722,482
-0.14(-3.65%)
Feb 19, 2008
4.004
4.022
3.895
3.955
482,685
-0.01(-0.15%)
Feb 18, 2008
4.010
4.046
3.949
3.961
0
+0.00(+0.00%)
Feb 15, 2008
4.010
4.046
3.949
3.961
532,017
-0.08(-2.08%)
Feb 14, 2008
4.088
4.178
4.010
4.046
559,424
-0.04(-1.03%)
Feb 13, 2008
4.118
4.172
4.088
4.088
659,914
+0.01(+0.30%)
Feb 12, 2008
4.064
4.154
4.052
4.076
405,781
+0.02(+0.59%)
Feb 11, 2008
4.088
4.136
3.992
4.052
423,222
-0.04(-0.88%)
Feb 08, 2008
4.088
4.190
4.070
4.088
390,334
-0.01(-0.29%)
Feb 07, 2008
3.998
4.172
3.967
4.100
485,509
+0.10(+2.41%)
Feb 06, 2008
4.130
4.172
3.986
4.004
368,907
-0.09(-2.21%)
Feb 05, 2008
3.992
4.190
3.992
4.094
602,277
+0.00(+0.00%)
Feb 04, 2008
4.202
4.214
4.094
4.094
477,702
-0.11(-2.72%)
Feb 01, 2008
4.263
4.389
4.100
4.208
469,896
-0.02(-0.43%)
Jan 31, 2008
4.010
4.299
3.967
4.226
718,713
+0.14(+3.39%)
Jan 30, 2008
4.112
4.256
4.070
4.088
541,269
-0.05(-1.31%)
Jan 29, 2008
4.208
4.226
4.118
4.142
481,689
-0.02(-0.58%)
Jan 28, 2008
3.955
4.190
3.955
4.166
642,473
+0.21(+5.33%)
Jan 25, 2008
3.955
4.214
3.931
3.955
768,377
+0.07(+1.86%)
Jan 24, 2008
3.751
3.974
3.739
3.883
865,275
+0.16(+4.20%)
Jan 23, 2008
3.552
3.787
3.462
3.727
1,127,319
+0.10(+2.65%)
Jan 22, 2008
3.660
3.775
3.606
3.630
1,124,163
-0.16(-4.13%)
Jan 21, 2008
3.961
4.046
3.769
3.787
0
+0.00(+0.00%)
Jan 18, 2008
3.961
4.046
3.769
3.787
974,175
-0.25(-6.26%)
Jan 17, 2008
4.202
4.238
3.961
4.040
673,866
-0.13(-3.17%)
Jan 16, 2008
4.112
4.317
4.016
4.172
719,045
+0.06(+1.46%)
Jan 15, 2008
4.106
4.220
4.022
4.112
567,778
-0.07(-1.58%)
Jan 14, 2008
4.232
4.256
4.112
4.178
670,378
-0.02(-0.43%)
Jan 11, 2008
4.347
4.371
4.196
4.196
385,683
-0.19(-4.39%)
Jan 10, 2008
4.341
4.455
4.317
4.389
971,517
+0.01(+0.28%)
Jan 09, 2008
4.244
4.395
4.148
4.377
867,871
+0.06(+1.39%)
Jan 08, 2008
4.395
4.491
4.226
4.317
620,881
-0.07(-1.51%)
Jan 07, 2008
4.359
4.431
4.347
4.383
600,284
+0.05(+1.11%)
Jan 04, 2008
4.293
4.449
4.256
4.335
752,598
-0.01(-0.14%)
Jan 03, 2008
4.606
4.660
4.329
4.341
695,792
-0.25(-5.38%)
Jan 02, 2008
4.690
4.720
4.515
4.588
776,367
-0.13(-2.68%)
Jan 01, 2008
4.822
4.865
4.618
4.714
0
+0.00(+0.00%)
Dec 31, 2007
4.822
4.865
4.618
4.714
666,558
-0.16(-3.33%)
Dec 28, 2007
4.883
4.931
4.816
4.877
267,752
+0.08(+1.76%)
Dec 27, 2007
5.057
5.117
4.792
4.792
428,371
-0.27(-5.35%)
Dec 26, 2007
4.919
5.081
4.913
5.063
370,734
+0.10(+2.06%)
Dec 24, 2007
4.967
5.021
4.925
4.961
219,085
+0.05(+1.10%)
Dec 21, 2007
4.792
4.961
4.732
4.907
1,122,170
+0.19(+4.09%)
Dec 20, 2007
4.720
4.726
4.539
4.714
364,256
+0.05(+1.16%)
Dec 19, 2007
4.606
4.696
4.606
4.660
294,494
+0.05(+1.18%)
Dec 18, 2007
4.413
4.612
4.401
4.606
366,748
+0.24(+5.52%)
Dec 17, 2007
4.353
4.407
4.341
4.365
346,484
+0.00(+0.00%)
Dec 14, 2007
4.359
4.455
4.347
4.365
356,450
-0.07(-1.63%)
Dec 13, 2007
4.395
4.479
4.365
4.437
342,829
-0.01(-0.27%)
Dec 12, 2007
4.515
4.606
4.365
4.449
486,318
+0.00(+0.00%)
Dec 11, 2007
4.570
4.660
4.419
4.449
595,135
-0.10(-2.12%)
Dec 10, 2007
4.570
4.660
4.497
4.545
287,186
-0.02(-0.53%)
Dec 07, 2007
4.606
4.606
4.515
4.570
354,290
-0.01(-0.26%)
Dec 06, 2007
4.491
4.606
4.467
4.582
433,216
+0.08(+1.74%)
Dec 05, 2007
4.455
4.539
4.431
4.503
733,164
+0.13(+3.03%)
Dec 04, 2007
4.564
4.564
4.335
4.371
857,573
-0.26(-5.59%)
Dec 03, 2007
4.479
4.684
4.437
4.630
547,797
+0.13(+2.81%)
Nov 30, 2007
4.708
4.756
4.419
4.503
792,628
-0.10(-2.09%)
Nov 29, 2007
4.804
4.834
4.485
4.600
476,872
-0.22(-4.50%)
Nov 28, 2007
4.545
5.117
4.467
4.816
909,728
+0.34(+7.53%)
Nov 27, 2007
4.503
4.618
4.455
4.479
454,282
+0.00(+0.00%)
Nov 26, 2007
4.714
4.822
4.467
4.479
576,534
-0.25(-5.22%)
Nov 23, 2007
4.606
4.822
4.600
4.726
304,959
+0.14(+3.02%)
Nov 21, 2007
4.377
4.624
4.377
4.588
773,692
+0.19(+4.38%)
Nov 20, 2007
4.389
4.473
4.305
4.395
822,193
+0.00(+0.00%)
Nov 19, 2007
4.353
4.461
4.347
4.395
1,143,430
-0.02(-0.41%)
Nov 16, 2007
4.088
4.437
4.034
4.413
2,588,831
+0.34(+8.27%)
Nov 15, 2007
4.100
4.196
4.034
4.076
733,197
-0.04(-0.88%)
Nov 14, 2007
4.226
4.232
4.064
4.112
803,590
-0.10(-2.43%)
Nov 13, 2007
4.220
4.263
4.130
4.214
685,161
+0.02(+0.57%)
Nov 12, 2007
4.184
4.226
4.142
4.190
786,980
-0.01(-0.14%)
Nov 09, 2007
4.293
4.335
4.070
4.196
1,253,555
-0.15(-3.46%)
Nov 08, 2007
4.395
4.437
4.196
4.347
1,570,971
-0.07(-1.50%)
Nov 07, 2007
4.551
4.558
4.383
4.413
1,093,601
-0.20(-4.31%)
Nov 06, 2007
4.515
4.630
4.443
4.612
1,267,839
+0.10(+2.13%)
Nov 05, 2007
4.371
4.570
4.365
4.515
2,115,197
+0.03(+0.67%)
Nov 02, 2007
5.117
5.141
4.371
4.485
4,905,923
-0.83(-15.63%)
Nov 01, 2007
5.382
5.436
5.238
5.316
1,086,624
-0.16(-2.97%)
Oct 31, 2007
5.406
5.593
5.352
5.479
845,281
+0.08(+1.56%)
Oct 30, 2007
5.473
5.551
5.346
5.394
952,416
-0.09(-1.65%)
Oct 29, 2007
5.647
5.665
5.430
5.485
791,631
-0.14(-2.57%)
Oct 26, 2007
5.942
5.942
5.587
5.629
1,089,946
-0.25(-4.30%)
Oct 25, 2007
5.930
6.039
5.840
5.882
385,683
-0.02(-0.31%)
Oct 24, 2007
5.900
5.960
5.792
5.900
386,182
-0.04(-0.61%)
Oct 23, 2007
5.954
6.014
5.780
5.936
445,313
+0.04(+0.61%)
Oct 22, 2007
5.617
5.936
5.617
5.900
347,148
+0.20(+3.59%)
Oct 19, 2007
5.918
5.930
5.653
5.695
594,969
-0.23(-3.96%)
Oct 18, 2007
5.762
5.930
5.731
5.930
344,989
+0.14(+2.50%)
Oct 17, 2007
5.942
5.948
5.701
5.786
543,976
-0.10(-1.64%)
Oct 16, 2007
5.900
6.008
5.864
5.882
366,914
-0.02(-0.41%)
Oct 15, 2007
6.008
6.075
5.876
5.906
591,813
-0.11(-1.80%)
Oct 12, 2007
6.008
6.075
5.996
6.014
522,217
+0.00(+0.00%)
Oct 11, 2007
6.171
6.195
5.936
6.014
679,680
-0.12(-1.96%)
Oct 10, 2007
6.322
6.322
6.008
6.135
692,470
-0.19(-2.95%)
Oct 09, 2007
6.087
6.322
6.002
6.322
368,741
+0.24(+3.96%)
Oct 08, 2007
6.322
6.322
6.057
6.081
394,487
-0.28(-4.36%)
Oct 05, 2007
6.183
6.448
6.099
6.358
602,443
+0.26(+4.24%)
Oct 04, 2007
6.045
6.111
5.984
6.099
269,081
+0.05(+0.90%)
Oct 03, 2007
6.008
6.093
5.864
6.045
816,712
-0.02(-0.30%)
Oct 02, 2007
5.960
6.099
5.900
6.063
511,919
+0.11(+1.92%)
Oct 01, 2007
5.563
5.972
5.563
5.948
924,843
+0.40(+7.16%)
Sep 28, 2007
5.689
5.744
5.533
5.551
312,101
-0.16(-2.74%)
Sep 27, 2007
5.750
5.798
5.665
5.707
423,222
-0.03(-0.52%)
Sep 26, 2007
5.713
5.792
5.611
5.738
338,677
+0.07(+1.17%)
Sep 25, 2007
5.641
5.713
5.581
5.671
203,306
+0.01(+0.11%)
Sep 24, 2007
5.738
5.828
5.647
5.665
304,294
-0.08(-1.47%)
Sep 21, 2007
5.822
5.894
5.744
5.750
711,571
-0.02(-0.42%)
Sep 20, 2007
5.762
5.840
5.719
5.774
480,028
-0.01(-0.10%)
Sep 19, 2007
5.653
5.894
5.653
5.780
638,487
+0.20(+3.56%)
Sep 18, 2007
5.424
5.623
5.382
5.581
601,115
+0.17(+3.23%)
Sep 17, 2007
5.515
5.551
5.364
5.406
1,064,035
-0.11(-2.07%)
Sep 14, 2007
5.455
5.581
5.418
5.521
508,099
+0.01(+0.11%)
Sep 13, 2007
5.533
5.587
5.509
5.515
405,781
+0.01(+0.22%)
Sep 12, 2007
5.533
5.617
5.491
5.503
397,642
-0.04(-0.76%)
Sep 11, 2007
5.551
5.611
5.491
5.545
444,649
+0.02(+0.44%)
Sep 10, 2007
5.768
5.870
5.424
5.521
570,054
+0.04(+0.77%)
Sep 07, 2007
5.455
5.569
5.449
5.479
826,512
-0.06(-1.09%)
Sep 06, 2007
5.611
5.629
5.533
5.539
671,375
-0.07(-1.29%)
Sep 05, 2007
5.497
5.623
5.497
5.611
1,018,523
+0.07(+1.30%)
Sep 04, 2007
5.424
5.611
5.394
5.539
744,293
+0.11(+2.11%)
Aug 31, 2007
5.364
5.545
5.364
5.424
1,065,364
+0.08(+1.58%)
Aug 30, 2007
5.370
5.473
5.328
5.340
681,673
-0.10(-1.77%)
Aug 29, 2007
5.364
5.436
5.262
5.436
1,105,394
+0.13(+2.38%)
Aug 28, 2007
5.485
5.515
5.304
5.310
881,159
-0.22(-3.92%)
Aug 27, 2007
5.479
5.581
5.479
5.527
820,865
+0.02(+0.33%)
Aug 24, 2007
5.455
5.593
5.424
5.509
834,651
+0.05(+0.88%)
Aug 23, 2007
5.479
5.569
5.418
5.461
635,165
-0.01(-0.22%)
Aug 22, 2007
5.358
5.515
5.334
5.473
1,460,349
+0.14(+2.71%)
Aug 21, 2007
5.262
5.388
5.238
5.328
1,162,366
+0.07(+1.26%)
Aug 20, 2007
5.268
5.328
5.117
5.262
1,869,619
-0.01(-0.23%)
Aug 17, 2007
5.003
5.455
5.003
5.274
1,765,806
+0.34(+6.83%)
Aug 16, 2007
4.907
5.045
4.816
4.937
1,611,334
+0.03(+0.61%)
Aug 15, 2007
4.919
5.063
4.877
4.907
948,595
-0.01(-0.12%)
Aug 14, 2007
5.111
5.129
4.901
4.913
880,993
-0.19(-3.66%)
Aug 13, 2007
4.997
5.220
4.967
5.099
2,103,653
+0.10(+2.05%)
Aug 10, 2007
4.967
5.226
4.865
4.997
2,346,159
-0.04(-0.84%)
Aug 09, 2007
5.057
5.057
4.437
5.039
2,435,189
-0.02(-0.36%)
Aug 08, 2007
5.117
5.238
5.015
5.057
2,260,950
-0.04(-0.71%)
Aug 07, 2007
5.304
5.412
5.057
5.093
1,764,976
-0.21(-3.97%)
Aug 06, 2007
5.497
5.533
4.991
5.304
1,697,705
-0.20(-3.72%)
Aug 03, 2007
5.569
5.611
5.509
5.509
1,356,204
+0.00(+0.00%)
Aug 02, 2007
5.563
5.659
5.485
5.509
784,987
-0.07(-1.29%)
Aug 01, 2007
5.605
5.695
5.461
5.581
639,650
-0.05(-0.96%)
Jul 31, 2007
5.852
5.864
5.611
5.635
591,149
-0.17(-2.90%)
Jul 30, 2007
5.780
5.840
5.599
5.804
540,322
+0.01(+0.21%)
Jul 27, 2007
5.990
6.081
5.768
5.792
1,390,587
-0.23(-3.80%)
Jul 26, 2007
6.099
6.123
5.912
6.020
1,378,628
-0.20(-3.19%)
Jul 25, 2007
6.075
6.219
6.069
6.219
969,856
+0.19(+3.09%)
Jul 24, 2007
6.231
6.271
6.008
6.033
1,139,112
-0.29(-4.66%)
Jul 23, 2007
6.279
6.592
6.279
6.328
626,030
+0.05(+0.77%)
Jul 20, 2007
6.580
6.580
6.153
6.279
1,218,175
-0.31(-4.75%)
Jul 19, 2007
6.556
6.647
6.556
6.592
255,461
+0.10(+1.48%)
Jul 18, 2007
6.526
6.556
6.364
6.496
464,747
-0.07(-1.10%)
Jul 17, 2007
6.617
6.695
6.556
6.568
400,466
-0.02(-0.37%)
Jul 16, 2007
6.641
6.773
6.526
6.592
494,645
-0.08(-1.17%)
Jul 13, 2007
6.635
6.713
6.617
6.671
306,454
+0.04(+0.54%)
Jul 12, 2007
6.478
6.647
6.448
6.635
569,057
+0.21(+3.28%)
Jul 11, 2007
6.340
6.502
6.309
6.424
612,908
+0.12(+1.91%)
Jul 10, 2007
6.358
6.442
6.291
6.303
489,662
-0.11(-1.78%)
Jul 09, 2007
6.285
6.436
6.273
6.418
438,005
+0.13(+2.11%)
Jul 06, 2007
6.340
6.352
6.285
6.285
331,202
-0.06(-0.95%)
Jul 05, 2007
6.309
6.346
6.273
6.346
282,369
+0.03(+0.48%)
Jul 03, 2007
6.303
6.322
6.279
6.315
170,750
+0.02(+0.38%)
Jul 02, 2007
6.322
6.340
6.261
6.291
581,515
+0.01(+0.19%)
Jun 29, 2007
6.382
6.472
6.273
6.279
425,215
-0.06(-0.95%)
Jun 28, 2007
6.279
6.430
6.249
6.340
343,162
+0.07(+1.06%)
Jun 27, 2007
6.087
6.297
5.960
6.273
407,442
+0.16(+2.56%)
Jun 26, 2007
6.153
6.195
6.057
6.117
345,155
+0.00(+0.00%)
Jun 25, 2007
6.249
6.249
6.081
6.117
514,909
-0.13(-2.12%)
Jun 22, 2007
6.213
6.291
6.189
6.249
628,355
+0.01(+0.19%)
Jun 21, 2007
6.165
6.261
6.093
6.237
415,249
+0.04(+0.58%)
Jun 20, 2007
6.442
6.454
6.195
6.201
442,323
-0.22(-3.38%)
Jun 19, 2007
6.424
6.442
6.346
6.418
423,388
-0.04(-0.65%)
Jun 18, 2007
6.382
6.496
6.322
6.460
604,437
+0.08(+1.23%)
Jun 15, 2007
6.412
6.478
6.328
6.382
846,278
+0.06(+0.95%)
Jun 14, 2007
6.322
6.376
6.297
6.322
869,034
+0.02(+0.29%)
Jun 13, 2007
6.243
6.340
6.189
6.303
667,887
+0.07(+1.06%)
Jun 12, 2007
6.237
6.291
6.189
6.237
449,133
-0.02(-0.38%)
Jun 11, 2007
6.231
6.303
6.129
6.261
267,752
+0.04(+0.58%)
Jun 08, 2007
6.231
6.297
6.195
6.225
525,871
-0.04(-0.67%)
Jun 07, 2007
6.177
6.297
6.123
6.267
1,129,478
+0.07(+1.17%)
Jun 06, 2007
6.123
6.207
6.117
6.195
335,355
+0.02(+0.29%)
Jun 05, 2007
6.231
6.249
6.135
6.177
797,278
-0.07(-1.16%)
Jun 04, 2007
6.454
6.454
6.135
6.249
672,039
+0.07(+1.17%)
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.