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
Retail Bull 3X Direxion
(NY:
RETL
)
9.570
-0.780 (-7.54%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2012
2.609
2.609
2.535
2.609
45,958
+0.03(+1.08%)
May 30, 2012
2.595
2.595
2.581
2.581
26,524
-0.10(-3.83%)
May 29, 2012
2.658
2.684
2.620
2.684
88,864
+0.07(+2.84%)
May 25, 2012
2.613
2.622
2.606
2.610
22,979
+0.06(+2.44%)
May 24, 2012
2.689
2.689
2.547
2.547
16,578
+0.03(+1.24%)
May 23, 2012
2.424
2.530
2.401
2.516
89,028
+0.05(+2.16%)
May 22, 2012
2.430
2.470
2.430
2.463
44,974
+0.05(+2.13%)
May 21, 2012
2.290
2.416
2.290
2.411
311,207
+0.06(+2.63%)
May 18, 2012
2.382
2.410
2.338
2.350
47,403
-0.03(-1.07%)
May 17, 2012
2.474
2.474
2.375
2.375
61,092
-0.19(-7.33%)
May 16, 2012
2.557
2.563
2.557
2.563
13,131
-0.01(-0.57%)
May 15, 2012
2.522
2.578
2.518
2.578
45,958
+0.02(+0.59%)
May 14, 2012
2.610
2.610
2.562
2.562
44,974
-0.11(-4.27%)
May 11, 2012
2.714
2.714
2.677
2.677
6,565
+0.03(+1.29%)
May 10, 2012
2.638
2.665
2.626
2.643
46,123
+0.03(+1.31%)
May 09, 2012
2.596
2.617
2.596
2.608
20,287
-0.02(-0.66%)
May 08, 2012
2.623
2.626
2.555
2.626
160,889
-0.08(-3.13%)
May 07, 2012
2.590
2.733
2.589
2.711
176,909
-0.01(-0.40%)
May 04, 2012
2.786
2.786
2.707
2.721
130,556
-0.10(-3.64%)
May 03, 2012
2.930
2.935
2.822
2.824
131,376
-0.08(-2.77%)
May 02, 2012
2.859
2.918
2.832
2.905
99,698
+0.06(+2.04%)
May 01, 2012
2.803
2.897
2.803
2.847
131,803
+0.03(+1.16%)
Apr 30, 2012
2.866
2.866
2.704
2.814
189,285
-0.05(-1.76%)
Apr 27, 2012
2.790
2.894
2.779
2.864
346,201
+0.19(+7.16%)
Apr 26, 2012
2.592
2.676
2.584
2.673
105,607
+0.10(+3.97%)
Apr 25, 2012
2.546
2.571
2.546
2.571
55,807
+0.10(+3.95%)
Apr 24, 2012
2.511
2.549
2.469
2.473
92,246
-0.08(-3.21%)
Apr 23, 2012
2.588
2.588
2.506
2.555
92,672
-0.15(-5.64%)
Apr 20, 2012
2.711
2.711
2.675
2.708
23,800
+0.06(+2.38%)
Apr 19, 2012
2.701
2.716
2.643
2.645
38,113
-0.09(-3.31%)
Apr 18, 2012
2.686
2.743
2.677
2.735
70,218
+0.04(+1.37%)
Apr 17, 2012
2.656
2.698
2.649
2.698
47,600
+0.11(+4.14%)
Apr 16, 2012
2.608
2.608
2.550
2.591
76,817
+0.00(+0.13%)
Apr 12, 2012
2.508
2.588
2.588
2.588
433,326
+0.09(+3.54%)
Apr 11, 2012
2.503
2.514
2.499
2.499
77,145
+0.07(+2.90%)
Apr 10, 2012
2.591
2.591
2.427
2.429
184,918
-0.17(-6.68%)
Apr 09, 2012
2.585
2.610
2.553
2.603
326,209
-0.08(-3.01%)
Apr 05, 2012
2.590
2.684
2.590
2.684
40,903
+0.09(+3.52%)
Apr 04, 2012
2.635
2.650
2.575
2.592
77,670
-0.08(-3.12%)
Apr 03, 2012
2.700
2.737
2.650
2.676
152,879
-0.02(-0.89%)
Apr 02, 2012
2.676
2.716
2.653
2.700
206,257
+0.02(+0.82%)
Mar 30, 2012
2.707
2.708
2.678
2.678
93,657
+0.00(+0.17%)
Mar 29, 2012
2.646
2.673
2.609
2.673
106,394
+0.01(+0.53%)
Mar 28, 2012
2.745
2.746
2.657
2.659
91,753
-0.08(-3.01%)
Mar 27, 2012
2.768
2.791
2.742
2.742
147,068
+0.00(+0.10%)
Mar 26, 2012
2.679
2.741
2.672
2.739
88,635
+0.13(+5.08%)
Mar 23, 2012
2.543
2.608
2.543
2.607
28,658
-0.01(-0.51%)
Mar 22, 2012
2.589
2.640
2.589
2.620
164,926
-0.00(-0.02%)
Mar 21, 2012
2.601
2.635
2.601
2.621
42,019
+0.02(+0.77%)
Mar 20, 2012
2.473
2.601
2.473
2.601
113,617
+0.07(+2.96%)
Mar 19, 2012
2.498
2.536
2.484
2.526
292,594
-0.01(-0.34%)
Mar 16, 2012
2.558
2.558
2.530
2.534
278,773
-0.01(-0.39%)
Mar 15, 2012
2.528
2.554
2.528
2.544
113,157
+0.01(+0.37%)
Mar 14, 2012
2.537
2.537
2.503
2.535
196,966
+0.02(+0.79%)
Mar 13, 2012
2.487
2.515
2.468
2.515
132,230
+0.05(+2.20%)
Mar 12, 2012
2.471
2.472
2.449
2.461
132,427
+0.02(+0.97%)
Mar 09, 2012
2.429
2.446
2.425
2.437
110,334
+0.01(+0.36%)
Mar 08, 2012
2.388
2.429
2.383
2.428
341,901
+0.08(+3.59%)
Mar 07, 2012
2.294
2.344
2.293
2.344
53,345
+0.09(+4.01%)
Mar 06, 2012
2.239
2.254
2.239
2.254
9,848
-0.05(-2.08%)
Mar 05, 2012
2.261
2.303
2.261
2.302
193,684
+0.01(+0.64%)
Mar 02, 2012
2.285
2.289
2.285
2.287
52,524
+0.01(+0.37%)
Mar 01, 2012
2.261
2.279
2.253
2.279
252,774
+0.03(+1.26%)
Feb 29, 2012
2.261
2.261
2.250
2.250
116,046
+0.00(+0.19%)
Feb 28, 2012
2.201
2.246
2.201
2.246
26,262
+0.05(+2.33%)
Feb 27, 2012
2.148
2.195
2.148
2.195
151,007
+0.01(+0.48%)
Feb 24, 2012
2.163
2.184
2.163
2.184
9,848
+0.01(+0.52%)
Feb 23, 2012
2.129
2.173
2.121
2.173
29,545
+0.03(+1.22%)
Feb 22, 2012
2.112
2.148
2.112
2.147
42,676
-0.03(-1.27%)
Feb 21, 2012
2.247
2.247
2.157
2.174
36,110
-0.06(-2.57%)
Feb 17, 2012
2.207
2.234
2.201
2.232
39,393
+0.08(+3.56%)
Feb 16, 2012
2.155
2.155
2.148
2.155
59,648
+0.01(+0.54%)
Feb 15, 2012
2.194
2.196
2.143
2.143
55,446
-0.04(-2.03%)
Feb 14, 2012
2.193
2.193
2.188
2.188
6,565
+0.00(+0.03%)
Feb 13, 2012
2.187
2.187
2.187
2.187
13,131
+0.03(+1.50%)
Feb 09, 2012
2.116
2.155
2.155
2.155
354,540
+0.01(+0.47%)
Feb 07, 2012
2.148
2.145
2.145
2.145
196,966
+0.02(+0.79%)
Feb 06, 2012
2.128
2.128
2.128
2.128
3,282
-0.01(-0.67%)
Feb 03, 2012
2.129
2.143
2.129
2.142
85,352
+0.09(+4.15%)
Feb 02, 2012
2.058
2.058
2.057
2.057
9,848
+0.01(+0.48%)
Jan 31, 2012
2.072
2.047
2.047
2.047
3,230,255
+0.02(+1.16%)
Jan 30, 2012
2.048
2.048
1.999
2.024
111,614
-0.05(-2.51%)
Jan 27, 2012
2.049
2.076
2.032
2.076
226,511
+0.02(+1.22%)
Jan 26, 2012
2.081
2.081
2.029
2.051
101,766
+0.01(+0.42%)
Jan 25, 2012
2.011
2.047
1.999
2.042
548,224
+0.03(+1.53%)
Jan 24, 2012
1.989
2.012
1.989
2.012
88,635
+0.01(+0.41%)
Jan 23, 2012
1.974
2.003
1.964
2.003
177,270
-0.02(-0.78%)
Jan 20, 2012
2.043
2.047
2.019
2.019
42,676
-0.06(-2.69%)
Jan 19, 2012
2.025
2.075
2.017
2.075
141,159
+0.07(+3.53%)
Jan 18, 2012
1.926
2.004
1.926
2.004
219,946
+0.10(+4.99%)
Jan 17, 2012
1.897
1.921
1.895
1.909
202,941
+0.07(+4.09%)
Jan 13, 2012
1.822
1.858
1.819
1.834
726,347
+0.00(+0.22%)
Jan 12, 2012
1.864
1.864
1.830
1.830
22,388
-0.01(-0.63%)
Jan 11, 2012
1.851
1.851
1.841
1.842
32,827
+0.00(+0.00%)
Jan 10, 2012
1.844
1.844
1.842
1.842
6,565
+0.01(+0.80%)
Jan 09, 2012
1.850
1.850
1.799
1.827
99,304
-0.02(-0.97%)
Jan 06, 2012
1.840
1.853
1.840
1.845
13,131
+0.01(+0.30%)
Jan 05, 2012
1.769
1.843
1.748
1.840
541,658
+0.01(+0.37%)
Jan 04, 2012
1.827
1.833
1.827
1.833
32,827
+0.03(+1.79%)
Dec 28, 2011
1.831
1.801
1.801
1.801
3,112,075
-0.05(-2.64%)
Dec 27, 2011
1.837
1.853
1.836
1.849
73,041
+0.02(+0.92%)
Dec 23, 2011
1.802
1.835
1.802
1.833
15,757
+0.03(+1.55%)
Dec 21, 2011
1.805
1.805
1.796
1.805
36,110
-0.02(-0.90%)
Dec 20, 2011
1.745
1.826
1.745
1.821
937,463
+0.14(+8.55%)
Dec 19, 2011
1.766
1.771
1.678
1.678
363,928
-0.07(-3.89%)
Dec 16, 2011
1.762
1.782
1.738
1.745
430,044
+0.02(+1.41%)
Dec 15, 2011
1.754
1.754
1.721
1.721
396,395
+0.01(+0.62%)
Dec 14, 2011
1.701
1.719
1.665
1.710
128,028
-0.01(-0.39%)
Dec 13, 2011
1.876
1.876
1.717
1.717
142,899
-0.21(-10.68%)
Dec 12, 2011
1.923
1.928
1.903
1.922
162,497
-0.05(-2.62%)
Dec 09, 2011
1.942
1.982
1.929
1.974
66,082
+0.05(+2.81%)
Dec 08, 2011
1.983
1.993
1.920
1.920
308,253
-0.11(-5.29%)
Dec 07, 2011
1.981
2.028
1.981
2.028
459,589
+0.02(+1.07%)
Dec 06, 2011
1.972
2.006
1.959
2.006
92,410
+0.02(+1.16%)
Dec 05, 2011
1.973
2.015
1.973
1.983
29,545
+0.05(+2.78%)
Dec 02, 2011
1.968
1.973
1.929
1.929
73,205
+0.02(+1.02%)
Dec 01, 2011
1.875
1.926
1.875
1.910
235,539
+0.01(+0.72%)
Nov 30, 2011
1.925
1.925
1.857
1.896
218,337
+0.06(+3.08%)
Nov 29, 2011
1.816
1.840
1.799
1.840
180,060
+0.05(+2.53%)
Nov 28, 2011
1.806
1.816
1.782
1.794
232,880
+0.08(+4.62%)
Nov 25, 2011
1.767
1.767
1.715
1.715
122,775
-0.03(-1.50%)
Nov 23, 2011
1.727
1.741
1.727
1.741
44,317
-0.04(-2.34%)
Nov 22, 2011
1.783
1.791
1.755
1.783
320,333
-0.00(-0.26%)
Nov 21, 2011
1.790
1.797
1.752
1.788
368,130
-0.05(-2.54%)
Nov 18, 2011
1.879
1.879
1.828
1.834
152,813
-0.01(-0.50%)
Nov 17, 2011
1.903
1.903
1.826
1.843
80,034
-0.05(-2.47%)
Nov 16, 2011
1.936
1.958
1.890
1.890
136,333
-0.06(-3.17%)
Nov 15, 2011
1.961
1.961
1.924
1.952
26,787
-0.02(-0.87%)
Nov 14, 2011
1.974
1.993
1.959
1.969
308,745
-0.01(-0.39%)
Nov 11, 2011
1.939
1.980
1.939
1.976
215,022
+0.08(+4.41%)
Nov 10, 2011
1.932
1.932
1.876
1.893
161,184
+0.01(+0.50%)
Nov 09, 2011
1.935
1.941
1.878
1.883
277,690
-0.11(-5.48%)
Nov 08, 2011
1.967
1.993
1.919
1.993
1,050,128
+0.04(+2.26%)
Nov 07, 2011
1.938
1.949
1.896
1.949
797,715
+0.03(+1.56%)
Nov 04, 2011
1.896
1.923
1.877
1.919
846,957
+0.00(+0.13%)
Nov 03, 2011
1.904
1.919
1.860
1.916
226,774
+0.02(+1.01%)
Nov 02, 2011
1.902
1.902
1.878
1.897
88,963
+0.03(+1.60%)
Nov 01, 2011
1.847
1.867
1.837
1.867
369,476
-0.02(-1.13%)
Oct 31, 2011
1.914
1.914
1.888
1.889
1,049,012
-0.02(-1.15%)
Oct 28, 2011
1.911
1.911
1.911
1.911
3,282
-0.02(-1.24%)
Oct 27, 2011
1.915
1.936
1.915
1.935
466,712
+0.08(+4.35%)
Oct 26, 2011
1.853
1.857
1.819
1.854
185,805
-0.06(-2.98%)
Oct 25, 2011
1.950
1.954
1.911
1.911
136,071
-0.07(-3.73%)
Oct 24, 2011
2.007
2.007
1.985
1.985
47,468
+0.03(+1.45%)
Oct 21, 2011
1.954
1.957
1.946
1.957
39,130
+0.07(+3.50%)
Oct 20, 2011
1.890
1.890
1.890
1.890
13,262
-0.02(-1.25%)
Oct 19, 2011
1.914
1.914
1.914
1.914
6,040
-0.02(-0.80%)
Oct 18, 2011
1.859
1.943
1.859
1.930
73,862
+0.07(+3.73%)
Oct 17, 2011
1.879
1.890
1.857
1.860
408,706
-0.03(-1.48%)
Oct 14, 2011
1.882
1.888
1.860
1.888
463,331
+0.01(+0.71%)
Oct 12, 2011
1.844
1.875
1.875
1.875
2,363,601
+0.05(+2.86%)
Oct 11, 2011
1.800
1.823
1.789
1.823
39,393
+0.02(+1.10%)
Oct 10, 2011
1.797
1.822
1.790
1.803
67,461
+0.10(+5.97%)
Oct 07, 2011
1.726
1.740
1.701
1.701
36,110
+0.03(+1.72%)
Oct 06, 2011
1.675
1.675
1.663
1.673
38,572
+0.01(+0.66%)
Oct 05, 2011
1.614
1.662
1.611
1.662
31,186
+0.15(+9.80%)
Oct 04, 2011
1.513
1.513
1.513
1.513
3,282
-0.08(-4.83%)
Oct 03, 2011
1.590
1.641
1.590
1.590
31,186
-0.05(-3.12%)
Sep 30, 2011
1.641
1.641
1.641
1.641
14,772
-0.06(-3.80%)
Sep 29, 2011
1.752
1.752
1.706
1.706
31,186
-0.01(-0.62%)
Sep 28, 2011
1.754
1.754
1.717
1.717
19,105
+0.06(+3.60%)
Sep 23, 2011
1.657
1.657
1.657
1.657
0
+0.02(+1.51%)
Sep 22, 2011
1.621
1.633
1.621
1.632
51,900
-0.15(-8.19%)
Sep 21, 2011
1.794
1.794
1.778
1.778
177,270
-0.01(-0.46%)
Sep 20, 2011
1.831
1.831
1.785
1.786
300,932
-0.03(-1.78%)
Sep 19, 2011
1.819
1.819
1.819
1.819
5,580
-0.00(-0.17%)
Sep 16, 2011
1.796
1.825
1.796
1.822
522,618
+0.09(+5.17%)
Sep 14, 2011
1.732
1.732
1.732
1.732
3,282
+0.05(+3.10%)
Sep 13, 2011
1.681
1.681
1.671
1.680
9,848
+0.08(+5.04%)
Sep 12, 2011
1.570
1.599
1.566
1.599
144,442
-0.08(-4.87%)
Sep 08, 2011
1.664
1.681
1.681
1.681
157,573
+0.02(+1.23%)
Sep 07, 2011
1.645
1.665
1.645
1.661
10,669
+0.11(+7.03%)
Sep 06, 2011
1.552
1.552
1.552
1.552
3,282
-0.07(-4.28%)
Sep 02, 2011
1.621
1.621
1.621
1.621
9,848
-0.08(-4.62%)
Aug 31, 2011
1.725
1.700
1.700
1.700
2,206,028
-0.01(-0.41%)
Aug 30, 2011
1.707
1.707
1.707
1.707
9,848
+0.04(+2.32%)
Aug 29, 2011
1.668
1.668
1.668
1.668
6,565
+0.05(+2.82%)
Aug 26, 2011
1.622
1.622
1.622
1.622
9,191
+0.05(+3.32%)
Aug 25, 2011
1.570
1.570
1.570
1.570
9,848
-0.01(-0.92%)
Aug 24, 2011
1.577
1.587
1.577
1.585
22,979
+0.10(+6.90%)
Aug 22, 2011
1.513
1.483
1.483
1.483
236,360
+0.01(+0.62%)
Aug 19, 2011
1.533
1.533
1.473
1.473
20,615
-0.02(-1.20%)
Aug 18, 2011
1.491
1.491
1.491
1.491
36,110
-0.11(-6.99%)
Aug 16, 2011
1.581
1.604
1.604
1.604
275,753
+0.03(+1.82%)
Aug 15, 2011
1.572
1.575
1.572
1.575
11,456
+0.02(+1.61%)
Aug 12, 2011
1.555
1.555
1.500
1.550
400,499
+0.01(+0.71%)
Aug 11, 2011
1.539
1.539
1.539
1.539
5,055
+0.11(+8.02%)
Aug 09, 2011
1.425
1.425
1.425
1.425
0
-0.02(-1.72%)
Aug 08, 2011
1.522
1.541
1.450
1.450
59,090
-0.21(-12.85%)
Aug 04, 2011
1.664
1.664
1.664
1.664
0
-0.03(-2.05%)
Aug 03, 2011
1.698
1.698
1.675
1.698
59,254
-0.10(-5.62%)
Aug 02, 2011
1.799
1.799
1.799
1.799
13,131
-0.02(-1.07%)
Aug 01, 2011
1.819
1.819
1.819
1.819
3,282
-0.03(-1.57%)
Jul 29, 2011
1.848
1.848
1.848
1.848
6,565
-0.06(-3.19%)
Jul 28, 2011
1.897
1.909
1.897
1.909
16,413
-0.02(-1.14%)
Jul 27, 2011
1.931
1.931
1.931
1.931
65,655
-0.00(-0.03%)
Jul 25, 2011
1.933
1.931
1.931
1.931
1,142,407
-0.02(-0.83%)
Jul 22, 2011
1.947
1.947
1.947
1.947
65,655
+0.01(+0.36%)
Jul 21, 2011
1.946
1.946
1.940
1.940
50,193
+0.02(+1.24%)
Jul 20, 2011
1.917
1.917
1.917
1.917
4,201
-0.02(-1.15%)
Jul 19, 2011
1.939
1.939
1.939
1.939
4,201
+0.05(+2.73%)
Jul 15, 2011
1.887
1.887
1.887
1.887
315,146
-0.02(-1.31%)
Jul 14, 2011
1.939
1.939
1.912
1.912
36,110
-0.01(-0.74%)
Jul 11, 2011
1.916
1.927
1.927
1.927
315,146
-0.04(-2.07%)
Jul 08, 2011
1.968
1.968
1.968
1.968
32,827
-0.04(-1.94%)
Jul 07, 2011
1.997
2.017
1.996
2.007
37,883
+0.08(+4.23%)
Jul 06, 2011
1.918
1.925
1.907
1.925
132,952
+0.01(+0.57%)
Jul 05, 2011
1.899
1.915
1.899
1.914
114,897
+0.01(+0.78%)
Jul 01, 2011
1.842
1.899
1.842
1.899
72,221
+0.07(+3.64%)
Jun 30, 2011
1.830
1.833
1.830
1.833
6,565
+0.00(+0.02%)
Jun 29, 2011
1.830
1.840
1.812
1.832
129,669
+0.02(+1.13%)
Jun 28, 2011
1.808
1.812
1.806
1.812
30,365
+0.04(+2.52%)
Jun 27, 2011
1.767
1.767
1.767
1.767
3,282
-0.03(-1.64%)
Jun 24, 2011
1.797
1.800
1.797
1.797
13,131
+0.01(+0.55%)
Jun 23, 2011
1.771
1.787
1.749
1.787
852,702
+0.02(+1.15%)
Jun 22, 2011
1.781
1.781
1.767
1.767
6,729
-0.03(-1.72%)
Jun 21, 2011
1.745
1.798
1.738
1.798
42,315
+0.09(+5.39%)
Jun 17, 2011
1.727
1.706
1.706
1.706
906,047
+0.03(+1.67%)
Jun 16, 2011
1.681
1.696
1.678
1.678
91,917
-0.00(-0.22%)
Jun 15, 2011
1.686
1.686
1.681
1.681
36,110
-0.04(-2.59%)
Jun 14, 2011
1.701
1.728
1.701
1.726
1,544,154
+0.00(+0.16%)
Jun 09, 2011
1.724
1.724
1.724
1.724
78,786
+0.00(+0.28%)
Jun 06, 2011
1.719
1.719
1.719
1.719
78,786
-0.07(-3.72%)
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.