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 31, 2013
3.269
3.310
3.121
3.134
1,345,288
-0.14(-4.14%)
May 30, 2013
3.195
3.303
3.168
3.269
1,273,567
+0.12(+3.87%)
May 29, 2013
3.249
3.256
3.121
3.148
988,449
-0.09(-2.72%)
May 28, 2013
3.188
3.364
3.161
3.236
1,206,224
+0.12(+3.91%)
May 24, 2013
3.215
3.261
3.080
3.114
1,070,984
-0.14(-4.17%)
May 23, 2013
3.012
3.269
2.823
3.249
1,864,548
+0.24(+8.11%)
May 22, 2013
3.324
3.527
2.890
3.005
3,202,030
-0.31(-9.39%)
May 21, 2013
3.269
3.371
3.263
3.317
1,097,659
+0.04(+1.24%)
May 20, 2013
3.290
3.303
3.188
3.276
1,299,213
-0.01(-0.41%)
May 17, 2013
3.283
3.425
3.283
3.290
1,632,697
+0.02(+0.62%)
May 16, 2013
3.432
3.445
3.249
3.269
1,850,710
-0.16(-4.73%)
May 15, 2013
3.290
3.527
3.283
3.432
3,273,183
+0.33(+10.70%)
May 13, 2013
3.073
3.148
3.012
3.100
1,278,192
+0.03(+1.10%)
May 10, 2013
2.978
3.100
2.978
3.066
1,165,676
+0.09(+3.19%)
May 09, 2013
2.958
3.121
2.843
2.972
1,992,055
+0.02(+0.69%)
May 08, 2013
2.796
2.978
2.775
2.951
1,517,618
+0.12(+4.31%)
May 07, 2013
3.005
3.005
2.775
2.829
2,413,427
-0.17(-5.64%)
May 06, 2013
2.741
2.999
2.741
2.999
2,060,536
+0.26(+9.65%)
May 03, 2013
2.924
2.904
2.721
2.735
3,020,126
-0.03(-0.98%)
May 02, 2013
2.572
2.789
2.559
2.762
2,575,604
+0.21(+8.22%)
May 01, 2013
2.681
2.687
2.518
2.552
2,301,662
-0.06(-2.33%)
Apr 30, 2013
2.450
2.633
2.450
2.613
2,183,347
+0.19(+7.82%)
Apr 29, 2013
2.389
2.532
2.389
2.423
1,600,246
+0.05(+2.29%)
Apr 26, 2013
2.417
2.430
2.362
2.369
882,717
-0.06(-2.51%)
Apr 25, 2013
2.369
2.471
2.322
2.430
1,585,544
+0.11(+4.66%)
Apr 24, 2013
2.396
2.396
2.288
2.322
771,983
-0.07(-2.83%)
Apr 23, 2013
2.301
2.437
2.274
2.389
1,180,817
+0.12(+5.06%)
Apr 22, 2013
2.301
2.369
2.247
2.274
1,611,491
+0.01(+0.30%)
Apr 19, 2013
2.119
2.301
2.071
2.268
818,829
+0.16(+7.37%)
Apr 18, 2013
2.261
2.288
2.071
2.112
1,408,275
-0.16(-6.87%)
Apr 17, 2013
2.417
2.417
2.207
2.268
1,647,569
-0.18(-7.20%)
Apr 16, 2013
2.159
2.450
2.153
2.444
1,603,984
+0.28(+12.81%)
Apr 15, 2013
2.261
2.369
2.147
2.166
1,383,073
-0.16(-6.98%)
Apr 12, 2013
2.477
2.623
2.173
2.329
2,628,461
-0.15(-6.01%)
Apr 11, 2013
2.329
2.559
2.322
2.477
2,899,915
+0.16(+7.02%)
Apr 10, 2013
2.247
2.356
2.234
2.315
2,293,024
+0.09(+4.27%)
Apr 09, 2013
2.125
2.288
2.122
2.220
1,790,630
+0.11(+5.13%)
Apr 08, 2013
2.010
2.125
2.010
2.112
735,643
+0.11(+5.41%)
Apr 05, 2013
1.834
2.037
1.808
2.004
890,027
+0.13(+6.86%)
Apr 04, 2013
2.037
2.039
1.801
1.875
2,677,014
-0.21(-10.06%)
Apr 03, 2013
2.200
2.220
2.065
2.085
1,495,425
-0.12(-5.23%)
Apr 02, 2013
2.159
2.342
2.132
2.200
1,871,285
+0.07(+3.50%)
Apr 01, 2013
2.180
2.265
2.105
2.125
1,328,525
-0.03(-1.57%)
Mar 28, 2013
2.166
2.183
2.112
2.159
1,092,138
+0.05(+2.57%)
Mar 27, 2013
2.132
2.207
2.037
2.105
1,249,696
-0.02(-0.96%)
Mar 26, 2013
2.362
2.389
2.085
2.125
2,641,777
-0.20(-8.72%)
Mar 25, 2013
2.200
2.362
2.166
2.329
2,623,566
+0.19(+8.86%)
Mar 22, 2013
2.051
2.207
2.031
2.139
1,820,534
+0.13(+6.40%)
Mar 21, 2013
1.956
2.044
1.950
2.010
1,501,066
+0.07(+3.48%)
Mar 20, 2013
1.834
1.949
1.834
1.943
1,346,966
+0.14(+7.49%)
Mar 19, 2013
1.713
1.814
1.692
1.807
1,293,223
+0.12(+6.80%)
Mar 18, 2013
1.658
1.706
1.658
1.692
802,983
+0.00(+0.00%)
Mar 15, 2013
1.692
1.726
1.658
1.692
1,205,616
+0.01(+0.40%)
Mar 14, 2013
1.726
1.740
1.672
1.685
499,415
-0.02(-1.19%)
Mar 13, 2013
1.713
1.726
1.672
1.706
652,834
+0.01(+0.80%)
Mar 12, 2013
1.861
1.895
1.679
1.692
2,055,163
-0.13(-7.06%)
Mar 11, 2013
1.537
1.828
1.523
1.821
2,013,711
+0.31(+20.63%)
Mar 08, 2013
1.496
1.537
1.482
1.509
1,143,236
+0.05(+3.24%)
Mar 07, 2013
1.449
1.516
1.415
1.462
2,876,495
+0.02(+1.41%)
Mar 06, 2013
1.469
1.482
1.408
1.442
1,119,220
-0.03(-1.84%)
Mar 05, 2013
1.482
1.482
1.449
1.469
1,386,434
-0.01(-0.46%)
Mar 04, 2013
1.449
1.476
1.435
1.476
787,035
+0.05(+3.32%)
Mar 01, 2013
1.340
1.442
1.327
1.428
1,107,399
+0.07(+5.50%)
Feb 28, 2013
1.313
1.367
1.266
1.354
1,336,405
+0.07(+5.82%)
Feb 27, 2013
1.293
1.306
1.273
1.279
363,463
-0.01(-1.05%)
Feb 26, 2013
1.313
1.320
1.273
1.293
371,737
-0.01(-0.52%)
Feb 25, 2013
1.320
1.320
1.300
1.300
316,360
+0.00(+0.00%)
Feb 22, 2013
1.313
1.327
1.286
1.300
419,190
+0.00(+0.00%)
Feb 21, 2013
1.333
1.333
1.279
1.300
246,286
-0.03(-2.54%)
Feb 20, 2013
1.374
1.374
1.333
1.333
506,078
-0.04(-2.96%)
Feb 19, 2013
1.340
1.374
1.327
1.374
320,251
+0.02(+1.50%)
Feb 15, 2013
1.374
1.374
1.320
1.354
549,301
+0.00(+0.00%)
Feb 14, 2013
1.354
1.381
1.340
1.354
384,396
+0.01(+0.50%)
Feb 13, 2013
1.381
1.381
1.333
1.347
387,728
-0.01(-1.00%)
Feb 12, 2013
1.306
1.374
1.266
1.361
458,447
+0.05(+4.14%)
Feb 11, 2013
1.300
1.320
1.293
1.306
367,457
+0.01(+0.52%)
Feb 08, 2013
1.279
1.313
1.279
1.300
232,207
+0.03(+2.13%)
Feb 07, 2013
1.320
1.320
1.266
1.273
325,076
-0.03(-2.08%)
Feb 06, 2013
1.239
1.313
1.239
1.300
462,593
+0.04(+3.23%)
Feb 04, 2013
1.279
1.320
1.239
1.259
725,553
-0.03(-2.11%)
Feb 01, 2013
1.286
1.320
1.252
1.286
593,250
+0.01(+1.06%)
Jan 31, 2013
1.286
1.320
1.273
1.273
410,737
-0.01(-1.05%)
Jan 30, 2013
1.259
1.320
1.246
1.286
686,196
+0.02(+1.60%)
Jan 29, 2013
1.266
1.374
1.205
1.266
926,964
-0.02(-1.58%)
Jan 28, 2013
1.191
1.286
1.185
1.286
1,109,080
+0.10(+8.57%)
Jan 25, 2013
1.205
1.205
1.157
1.185
350,215
+0.01(+1.16%)
Jan 24, 2013
1.164
1.178
1.151
1.171
136,172
+0.01(+0.58%)
Jan 23, 2013
1.144
1.171
1.144
1.164
206,884
+0.02(+1.78%)
Jan 22, 2013
1.178
1.198
1.137
1.144
463,033
+0.00(+0.00%)
Jan 18, 2013
1.144
1.198
1.137
1.144
270,118
-0.01(-0.59%)
Jan 17, 2013
1.144
1.171
1.130
1.151
265,795
+0.01(+1.19%)
Jan 16, 2013
1.144
1.171
1.137
1.137
270,892
-0.01(-1.18%)
Jan 15, 2013
1.117
1.164
1.117
1.151
876,942
+0.02(+1.80%)
Jan 14, 2013
1.151
1.164
1.110
1.130
1,779,358
-0.03(-2.34%)
Jan 11, 2013
1.185
1.198
1.137
1.157
199,432
-0.03(-2.29%)
Jan 10, 2013
1.178
1.205
1.164
1.185
406,704
+0.01(+1.16%)
Jan 09, 2013
1.347
1.496
1.164
1.171
665,318
+0.03(+2.37%)
Jan 08, 2013
1.151
1.198
1.144
1.144
217,682
-0.01(-0.59%)
Jan 07, 2013
1.151
1.218
1.151
1.151
350,399
+0.00(+0.00%)
Jan 04, 2013
1.137
1.198
1.124
1.151
347,216
+0.02(+1.80%)
Jan 03, 2013
1.164
1.178
1.130
1.130
213,381
-0.03(-2.34%)
Jan 02, 2013
1.212
1.246
1.151
1.157
681,952
+0.03(+3.01%)
Dec 31, 2012
1.110
1.171
1.110
1.124
777,121
+0.03(+3.11%)
Dec 28, 2012
1.103
1.117
1.090
1.090
103,043
-0.01(-0.62%)
Dec 27, 2012
1.110
1.144
1.076
1.097
233,000
-0.01(-1.22%)
Dec 26, 2012
1.103
1.151
1.097
1.110
111,325
+0.01(+0.61%)
Dec 24, 2012
1.103
1.144
1.090
1.103
81,849
+0.01(+0.62%)
Dec 21, 2012
1.110
1.164
1.076
1.097
572,040
+0.00(+0.00%)
Dec 20, 2012
1.097
1.130
1.069
1.097
200,365
+0.00(+0.00%)
Dec 19, 2012
1.090
1.171
1.083
1.097
212,779
+0.01(+0.62%)
Dec 18, 2012
1.069
1.090
0.9883
1.090
297,979
+0.02(+1.90%)
Dec 17, 2012
1.056
1.083
0.9998
1.069
137,905
+0.02(+1.94%)
Dec 14, 2012
1.042
1.049
1.029
1.049
95,053
-0.01(-0.64%)
Dec 13, 2012
1.036
1.083
1.029
1.056
53,619
+0.01(+0.65%)
Dec 12, 2012
1.083
1.090
1.036
1.049
137,237
-0.03(-3.13%)
Dec 11, 2012
1.029
1.090
0.9950
1.083
121,099
+0.07(+7.38%)
Dec 10, 2012
1.009
1.029
0.9883
1.009
145,763
+0.01(+1.36%)
Dec 07, 2012
0.9638
1.008
0.9387
0.9950
359,367
+0.04(+4.61%)
Dec 06, 2012
0.9763
0.9763
0.9450
0.9512
181,213
-0.03(-2.56%)
Dec 05, 2012
0.9700
0.9825
0.9512
0.9763
284,605
+0.02(+1.96%)
Dec 04, 2012
1.020
1.020
0.8761
0.9575
227,729
+0.02(+2.00%)
Nov 30, 2012
0.7322
0.9700
0.7322
0.9387
558,173
+0.09(+10.29%)
Nov 29, 2012
0.8136
0.8574
0.8042
0.8511
220,187
+0.06(+7.94%)
Nov 28, 2012
0.7385
0.7885
0.7134
0.7885
379,311
+0.06(+8.62%)
Nov 27, 2012
0.7572
0.7572
0.7072
0.7259
464,062
-0.03(-3.33%)
Nov 26, 2012
0.7635
0.7698
0.7437
0.7510
120,355
-0.01(-1.64%)
Nov 23, 2012
0.7948
0.7948
0.7572
0.7635
73,056
-0.02(-2.40%)
Nov 21, 2012
0.7885
0.7948
0.7635
0.7823
23,388
-0.01(-1.57%)
Nov 20, 2012
0.7948
0.8010
0.7510
0.7948
133,311
+0.00(+0.00%)
Nov 19, 2012
0.7760
0.8136
0.7760
0.7948
135,887
+0.04(+4.96%)
Nov 16, 2012
0.7197
0.7698
0.7166
0.7572
280,371
+0.04(+6.14%)
Nov 15, 2012
0.7510
0.7572
0.7134
0.7134
337,819
-0.04(-5.79%)
Nov 14, 2012
0.7885
0.7948
0.7572
0.7572
175,365
-0.02(-2.42%)
Nov 13, 2012
0.7948
0.8136
0.7698
0.7760
312,251
-0.03(-3.88%)
Nov 12, 2012
0.8198
0.8511
0.7948
0.8073
71,545
-0.01(-1.53%)
Nov 09, 2012
0.7948
0.8386
0.7885
0.8198
138,143
+0.03(+3.15%)
Nov 08, 2012
0.8448
0.8636
0.7823
0.7948
319,801
-0.05(-5.93%)
Nov 07, 2012
0.8887
0.9012
0.8136
0.8448
180,130
-0.04(-4.26%)
Nov 06, 2012
0.8761
0.8887
0.8699
0.8824
75,749
+0.01(+0.71%)
Nov 05, 2012
0.9074
0.9074
0.8636
0.8761
166,426
-0.03(-2.78%)
Nov 02, 2012
0.9074
0.9638
0.8761
0.9012
284,484
+0.04(+4.35%)
Nov 01, 2012
0.8511
0.8994
0.8323
0.8636
101,832
+0.02(+2.22%)
Oct 31, 2012
0.8198
0.8574
0.8038
0.8448
68,622
+0.02(+2.27%)
Oct 26, 2012
0.8323
0.8261
0.8261
0.8261
51,453
-0.01(-0.75%)
Oct 25, 2012
0.8386
0.8448
0.8136
0.8323
38,589
+0.01(+0.76%)
Oct 24, 2012
0.8448
0.8448
0.8073
0.8261
47,589
-0.01(-1.49%)
Oct 23, 2012
0.8511
0.8511
0.8136
0.8386
88,409
-0.04(-4.96%)
Oct 19, 2012
0.8761
0.8887
0.8636
0.8824
113,517
-0.01(-0.70%)
Oct 18, 2012
0.8949
0.9074
0.8511
0.8887
52,530
-0.01(-0.70%)
Oct 17, 2012
0.8761
0.9012
0.8636
0.8949
184,849
+0.02(+2.14%)
Oct 16, 2012
0.8636
0.8761
0.8574
0.8761
209,621
+0.02(+2.19%)
Oct 15, 2012
0.8323
0.8636
0.8323
0.8574
60,561
+0.03(+3.79%)
Oct 12, 2012
0.8261
0.8386
0.8261
0.8261
46,927
+0.00(+0.00%)
Oct 11, 2012
0.8323
0.8323
0.8136
0.8261
50,614
+0.01(+0.76%)
Oct 10, 2012
0.8198
0.8511
0.7698
0.8198
100,106
+0.01(+0.77%)
Oct 09, 2012
0.8574
0.8636
0.8136
0.8136
55,935
-0.04(-5.11%)
Oct 08, 2012
0.8448
0.8699
0.8261
0.8574
52,769
+0.01(+0.74%)
Oct 05, 2012
0.8574
0.8761
0.8448
0.8511
110,162
-0.01(-0.73%)
Oct 04, 2012
0.8511
0.8574
0.8261
0.8574
70,043
+0.01(+1.48%)
Oct 03, 2012
0.8448
0.8574
0.8136
0.8448
111,619
+0.00(+0.00%)
Oct 02, 2012
0.8574
0.8636
0.8386
0.8448
84,258
+0.00(+0.00%)
Oct 01, 2012
0.8574
0.8636
0.8261
0.8448
202,729
+0.01(+0.75%)
Sep 28, 2012
0.8699
0.8699
0.8323
0.8386
290,521
-0.03(-3.60%)
Sep 27, 2012
0.8699
0.8887
0.8636
0.8699
102,334
+0.00(+0.00%)
Sep 26, 2012
0.8699
0.8761
0.8574
0.8699
128,399
+0.01(+0.72%)
Sep 25, 2012
0.8511
0.9074
0.8511
0.8636
276,828
+0.01(+1.47%)
Sep 24, 2012
0.8386
0.8511
0.7760
0.8511
156,319
+0.02(+2.26%)
Sep 21, 2012
0.8949
0.8949
0.8323
0.8323
550,346
-0.05(-5.67%)
Sep 20, 2012
0.8824
0.9012
0.8699
0.8824
173,518
-0.01(-0.70%)
Sep 19, 2012
0.9012
0.9062
0.8580
0.8887
359,220
-0.01(-0.70%)
Sep 18, 2012
0.8636
0.8949
0.8386
0.8949
221,371
+0.03(+3.62%)
Sep 17, 2012
0.8761
0.8887
0.8386
0.8636
190,421
-0.03(-2.82%)
Sep 14, 2012
0.8511
0.8887
0.8511
0.8887
260,168
+0.04(+4.41%)
Sep 13, 2012
0.8448
0.8574
0.8136
0.8511
264,980
+0.01(+0.74%)
Sep 12, 2012
0.8261
0.8448
0.8136
0.8448
107,757
+0.02(+2.27%)
Sep 11, 2012
0.8386
0.8386
0.8136
0.8261
74,428
-0.01(-0.75%)
Sep 10, 2012
0.8198
0.8448
0.8198
0.8323
104,531
+0.01(+0.76%)
Sep 07, 2012
0.8073
0.8261
0.7948
0.8261
176,100
+0.03(+3.13%)
Sep 06, 2012
0.7823
0.8073
0.7760
0.8010
279,296
+0.03(+3.23%)
Sep 05, 2012
0.7572
0.7823
0.7447
0.7760
195,472
+0.03(+3.33%)
Sep 04, 2012
0.7197
0.7510
0.7072
0.7510
227,202
+0.04(+5.26%)
Aug 31, 2012
0.7510
0.7510
0.6884
0.7134
971,411
-0.02(-2.56%)
Aug 30, 2012
0.7760
0.7760
0.7259
0.7322
957,714
-0.06(-7.14%)
Aug 29, 2012
0.7760
0.8073
0.7572
0.7885
99,649
+0.03(+4.13%)
Aug 27, 2012
0.7948
0.8129
0.7385
0.7572
302,355
-0.02(-2.42%)
Aug 24, 2012
0.7322
0.7760
0.7204
0.7760
96,206
+0.04(+5.98%)
Aug 23, 2012
0.7510
0.7572
0.7322
0.7322
159,245
-0.03(-3.31%)
Aug 22, 2012
0.7948
0.7979
0.7447
0.7572
108,262
-0.03(-3.97%)
Aug 21, 2012
0.8010
0.8136
0.7510
0.7885
132,659
-0.01(-1.56%)
Aug 20, 2012
0.8323
0.8386
0.7885
0.8010
82,786
-0.04(-4.48%)
Aug 17, 2012
0.8386
0.8448
0.8073
0.8386
189,051
+0.00(+0.00%)
Aug 16, 2012
0.8136
0.8448
0.8136
0.8386
75,413
+0.03(+3.08%)
Aug 15, 2012
0.7885
0.8261
0.7885
0.8136
57,421
+0.02(+2.36%)
Aug 14, 2012
0.8073
0.8386
0.7823
0.7948
194,550
-0.01(-0.78%)
Aug 13, 2012
0.7760
0.8073
0.7760
0.8010
64,773
+0.03(+3.23%)
Aug 10, 2012
0.7885
0.8073
0.7698
0.7760
92,267
-0.01(-1.59%)
Aug 09, 2012
0.7823
0.8073
0.7704
0.7885
470,322
+0.00(+0.00%)
Aug 08, 2012
0.7948
0.8136
0.7760
0.7885
81,831
-0.01(-0.79%)
Aug 07, 2012
0.8010
0.8104
0.7510
0.7948
389,688
-0.01(-0.78%)
Aug 06, 2012
0.7948
0.8136
0.7572
0.8010
117,718
+0.00(+0.00%)
Aug 03, 2012
0.7510
0.8511
0.7510
0.8010
685,749
+0.07(+9.40%)
Aug 02, 2012
0.7134
0.7385
0.6884
0.7322
161,978
+0.02(+2.63%)
Aug 01, 2012
0.7823
0.8042
0.7134
0.7134
153,670
-0.06(-8.06%)
Jul 31, 2012
0.8010
0.8261
0.7572
0.7760
65,525
-0.03(-3.88%)
Jul 30, 2012
0.8073
0.8198
0.8010
0.8073
51,566
+0.01(+0.78%)
Jul 27, 2012
0.8073
0.8073
0.7698
0.8010
162,917
-0.01(-0.78%)
Jul 26, 2012
0.7572
0.8136
0.7510
0.8073
76,569
+0.07(+9.32%)
Jul 25, 2012
0.7197
0.7510
0.7072
0.7385
137,699
+0.03(+4.42%)
Jul 24, 2012
0.7572
0.7572
0.7072
0.7072
372,600
-0.04(-5.83%)
Jul 23, 2012
0.7698
0.7823
0.7447
0.7510
166,468
-0.04(-5.51%)
Jul 20, 2012
0.8386
0.8386
0.7823
0.7948
78,192
-0.05(-5.93%)
Jul 19, 2012
0.8949
0.8949
0.8448
0.8448
48,845
-0.05(-5.59%)
Jul 18, 2012
0.8636
0.9074
0.8636
0.8949
53,656
+0.03(+3.62%)
Jul 17, 2012
0.8887
0.8949
0.8323
0.8636
49,455
-0.01(-1.43%)
Jul 16, 2012
0.9074
0.9199
0.8761
0.8761
25,900
-0.03(-3.45%)
Jul 13, 2012
0.9012
0.9700
0.8887
0.9074
135,415
+0.01(+1.40%)
Jul 12, 2012
0.9012
0.9074
0.8824
0.8949
106,535
-0.01(-1.38%)
Jul 11, 2012
0.9012
0.9199
0.8761
0.9074
106,902
+0.00(+0.00%)
Jul 10, 2012
0.8636
0.9074
0.8386
0.9074
172,986
+0.03(+2.84%)
Jul 09, 2012
0.8824
0.9012
0.8824
0.8824
45,278
-0.01(-0.70%)
Jul 06, 2012
0.8824
0.9074
0.8761
0.8887
75,815
-0.01(-1.39%)
Jul 05, 2012
0.8636
0.9012
0.8580
0.9012
96,111
+0.03(+3.60%)
Jul 03, 2012
0.8511
0.8761
0.7948
0.8699
86,158
+0.00(+0.00%)
Jul 02, 2012
0.7572
0.8699
0.7447
0.8699
136,349
+0.11(+14.88%)
Jun 29, 2012
0.7885
0.7948
0.7447
0.7572
140,516
-0.01(-0.82%)
Jun 28, 2012
0.7572
0.7823
0.7510
0.7635
151,224
-0.01(-0.81%)
Jun 27, 2012
0.7447
0.7823
0.7447
0.7698
64,212
+0.01(+0.82%)
Jun 26, 2012
0.7572
0.7698
0.7447
0.7635
62,224
+0.01(+0.83%)
Jun 25, 2012
0.7635
0.7760
0.7385
0.7572
110,074
-0.03(-3.20%)
Jun 22, 2012
0.8010
0.8073
0.7698
0.7823
1,633,531
-0.01(-0.79%)
Jun 21, 2012
0.8323
0.8386
0.7823
0.7885
115,766
-0.05(-5.97%)
Jun 20, 2012
0.8636
0.8636
0.8136
0.8386
69,338
-0.03(-3.60%)
Jun 19, 2012
0.8323
0.8761
0.8198
0.8699
112,495
+0.04(+4.51%)
Jun 18, 2012
0.8323
0.8448
0.7760
0.8323
135,500
-0.01(-1.48%)
Jun 15, 2012
0.8386
0.8574
0.7948
0.8448
275,114
-0.01(-0.74%)
Jun 14, 2012
0.7885
0.8511
0.7885
0.8511
118,252
+0.07(+8.80%)
Jun 13, 2012
0.8386
0.8386
0.7791
0.7823
69,693
-0.06(-6.72%)
Jun 12, 2012
0.7885
0.8448
0.7885
0.8386
52,546
+0.06(+8.06%)
Jun 11, 2012
0.8824
0.8949
0.7698
0.7760
121,352
-0.09(-10.79%)
Jun 08, 2012
0.8386
0.8761
0.8342
0.8699
61,513
+0.03(+2.96%)
Jun 07, 2012
0.8448
0.8824
0.8261
0.8448
106,370
+0.03(+3.05%)
Jun 06, 2012
0.7948
0.8261
0.7823
0.8198
155,532
+0.03(+3.97%)
Jun 05, 2012
0.7572
0.8198
0.7572
0.7885
82,908
+0.02(+2.44%)
Jun 04, 2012
0.7698
0.7760
0.7385
0.7698
174,457
+0.01(+1.65%)
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.