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
Medifast Inc
(NY:
MED
)
19.71
-0.43 (-2.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
4.662
4.861
4.402
4.471
243,390
-0.27(-5.65%)
May 29, 2008
4.280
4.739
4.173
4.739
543,344
+0.49(+11.51%)
May 28, 2008
3.776
4.372
3.768
4.250
337,247
+0.47(+12.55%)
May 27, 2008
3.753
3.806
3.745
3.776
39,758
+0.01(+0.20%)
May 26, 2008
3.799
3.814
3.745
3.768
0
+0.00(+0.00%)
May 23, 2008
3.799
3.814
3.745
3.768
48,011
-0.05(-1.40%)
May 22, 2008
3.791
3.822
3.745
3.822
105,512
+0.01(+0.20%)
May 21, 2008
3.806
3.822
3.776
3.814
94,147
-0.01(-0.20%)
May 20, 2008
3.806
3.822
3.730
3.822
104,067
+0.00(+0.00%)
May 19, 2008
3.753
3.822
3.753
3.822
70,578
+0.02(+0.60%)
May 16, 2008
3.760
3.806
3.737
3.799
61,429
+0.02(+0.61%)
May 15, 2008
3.638
3.791
3.615
3.776
63,699
+0.09(+2.49%)
May 14, 2008
3.715
3.791
3.653
3.684
104,296
-0.07(-1.83%)
May 13, 2008
3.806
3.806
3.592
3.753
131,043
-0.07(-1.80%)
May 12, 2008
3.783
3.822
3.692
3.822
168,134
+0.11(+2.88%)
May 09, 2008
3.745
3.760
3.630
3.715
53,326
-0.06(-1.62%)
May 08, 2008
3.776
3.806
3.730
3.776
115,052
-0.02(-0.60%)
May 07, 2008
3.814
3.814
3.745
3.799
157,658
-0.02(-0.40%)
May 06, 2008
3.592
3.814
3.539
3.814
146,778
+0.22(+6.17%)
May 05, 2008
3.470
3.592
3.470
3.592
94,568
+0.11(+3.07%)
May 02, 2008
3.592
3.600
3.424
3.485
87,584
-0.11(-3.18%)
May 01, 2008
3.600
3.630
3.569
3.600
33,918
-0.04(-1.05%)
Apr 30, 2008
3.592
3.646
3.554
3.638
69,147
+0.01(+0.21%)
Apr 29, 2008
3.669
3.692
3.562
3.630
47,690
+0.00(+0.00%)
Apr 28, 2008
3.546
3.661
3.485
3.630
168,190
+0.11(+3.04%)
Apr 25, 2008
3.470
3.554
3.470
3.523
50,054
+0.01(+0.22%)
Apr 24, 2008
3.478
3.523
3.424
3.516
147,950
+0.02(+0.44%)
Apr 23, 2008
3.325
3.523
3.325
3.501
143,313
+0.14(+4.09%)
Apr 22, 2008
3.424
3.455
3.309
3.363
163,991
-0.12(-3.51%)
Apr 21, 2008
3.439
3.501
3.432
3.485
23,517
-0.00(-0.00%)
Apr 18, 2008
3.478
3.516
3.401
3.485
82,872
-0.03(-0.87%)
Apr 17, 2008
3.432
3.539
3.302
3.516
108,581
+0.06(+1.77%)
Apr 16, 2008
3.501
3.501
3.432
3.455
73,504
+0.00(+0.00%)
Apr 15, 2008
3.546
3.592
3.332
3.455
138,848
-0.12(-3.42%)
Apr 14, 2008
3.546
3.615
3.516
3.577
63,365
+0.00(+0.00%)
Apr 11, 2008
3.669
3.737
3.516
3.577
114,848
-0.10(-2.79%)
Apr 10, 2008
3.707
3.745
3.669
3.680
68,035
-0.02(-0.53%)
Apr 09, 2008
3.799
3.822
3.630
3.699
201,118
-0.04(-1.02%)
Apr 08, 2008
3.569
3.799
3.554
3.737
230,326
+0.18(+5.16%)
Apr 07, 2008
3.562
3.585
3.523
3.554
64,647
+0.04(+1.09%)
Apr 04, 2008
3.577
3.577
3.455
3.516
117,360
-0.02(-0.65%)
Apr 03, 2008
3.478
3.577
3.424
3.539
174,163
+0.06(+1.76%)
Apr 02, 2008
3.363
3.478
3.302
3.478
87,006
+0.15(+4.60%)
Apr 01, 2008
3.225
3.355
3.225
3.325
111,339
+0.09(+2.93%)
Mar 31, 2008
3.164
3.241
3.095
3.230
63,223
+0.01(+0.38%)
Mar 28, 2008
3.218
3.248
3.164
3.218
98,389
-0.02(-0.47%)
Mar 27, 2008
3.241
3.241
3.180
3.233
34,771
+0.04(+1.20%)
Mar 26, 2008
3.088
3.248
3.088
3.195
107,155
+0.11(+3.47%)
Mar 25, 2008
3.187
3.187
3.073
3.088
106,795
-0.07(-2.18%)
Mar 24, 2008
2.958
3.157
2.943
3.157
144,352
+0.15(+5.09%)
Mar 21, 2008
2.988
3.050
2.927
3.004
86,614
+0.00(+0.00%)
Mar 20, 2008
2.988
3.050
2.927
3.004
86,614
-0.01(-0.25%)
Mar 19, 2008
2.988
3.057
2.866
3.011
57,854
+0.02(+0.77%)
Mar 18, 2008
2.981
3.057
2.904
2.988
190,891
+0.07(+2.36%)
Mar 17, 2008
2.981
3.126
2.920
2.920
190,760
-0.15(-4.74%)
Mar 14, 2008
3.187
3.225
2.935
3.065
220,803
-0.13(-4.07%)
Mar 13, 2008
2.904
3.309
2.797
3.195
315,428
+0.32(+11.17%)
Mar 12, 2008
3.011
3.042
2.813
2.874
266,384
-0.02(-0.53%)
Mar 11, 2008
2.828
2.943
2.782
2.889
228,310
+0.08(+2.72%)
Mar 10, 2008
3.034
3.073
2.729
2.813
229,226
-0.25(-8.23%)
Mar 07, 2008
3.073
3.073
2.966
3.065
103,773
-0.02(-0.50%)
Mar 06, 2008
3.218
3.218
3.065
3.080
141,827
-0.10(-3.12%)
Mar 05, 2008
3.233
3.294
3.118
3.180
330,624
-0.04(-1.19%)
Mar 04, 2008
3.073
3.248
3.050
3.218
111,996
+0.15(+4.73%)
Mar 03, 2008
3.210
3.248
3.057
3.073
338,226
-0.14(-4.29%)
Feb 29, 2008
3.233
3.287
3.187
3.210
165,901
-0.05(-1.41%)
Feb 28, 2008
3.172
3.287
3.149
3.256
168,731
+0.02(+0.74%)
Feb 27, 2008
3.233
3.279
3.195
3.232
125,995
-0.02(-0.50%)
Feb 26, 2008
3.233
3.355
3.172
3.248
127,173
+0.05(+1.67%)
Feb 25, 2008
3.080
3.202
3.073
3.195
51,026
+0.10(+3.21%)
Feb 22, 2008
3.157
3.157
3.027
3.095
140,368
-0.06(-1.93%)
Feb 21, 2008
3.287
3.287
3.149
3.157
112,519
-0.13(-3.96%)
Feb 20, 2008
3.401
3.432
3.271
3.287
122,626
-0.12(-3.59%)
Feb 19, 2008
3.508
3.516
3.386
3.409
59,792
-0.10(-2.83%)
Feb 18, 2008
3.539
3.592
3.332
3.508
0
+0.00(+0.00%)
Feb 15, 2008
3.539
3.592
3.332
3.508
105,989
-0.05(-1.50%)
Feb 14, 2008
3.623
3.630
3.523
3.562
35,980
-0.05(-1.48%)
Feb 13, 2008
3.424
3.630
3.363
3.615
90,277
+0.17(+4.88%)
Feb 12, 2008
3.256
3.455
3.218
3.447
112,814
+0.16(+4.88%)
Feb 11, 2008
3.256
3.287
3.210
3.287
64,764
-0.02(-0.69%)
Feb 08, 2008
3.340
3.378
3.264
3.309
68,035
-0.05(-1.59%)
Feb 07, 2008
3.508
3.531
3.355
3.363
86,090
-0.14(-3.93%)
Feb 06, 2008
3.592
3.615
3.501
3.501
47,362
-0.08(-2.14%)
Feb 05, 2008
3.730
3.730
3.562
3.577
56,652
-0.12(-3.31%)
Feb 04, 2008
3.745
3.760
3.676
3.699
62,278
-0.01(-0.21%)
Feb 01, 2008
3.745
3.745
3.562
3.707
77,324
+0.02(+0.41%)
Jan 31, 2008
3.661
3.745
3.615
3.692
52,465
+0.03(+0.84%)
Jan 30, 2008
3.730
3.783
3.646
3.661
157,658
-0.06(-1.64%)
Jan 29, 2008
3.768
3.852
3.669
3.722
183,433
-0.02(-0.41%)
Jan 28, 2008
3.562
3.737
3.470
3.737
174,768
+0.26(+7.47%)
Jan 25, 2008
3.386
3.653
3.363
3.478
275,978
+0.15(+4.36%)
Jan 24, 2008
3.157
3.378
3.157
3.332
125,472
+0.20(+6.34%)
Jan 23, 2008
3.042
3.157
2.988
3.134
110,426
+0.04(+1.23%)
Jan 22, 2008
3.004
3.202
2.981
3.095
219,004
-0.19(-5.81%)
Jan 21, 2008
3.439
3.478
3.202
3.287
0
+0.00(+0.00%)
Jan 18, 2008
3.439
3.478
3.202
3.287
212,655
-0.15(-4.44%)
Jan 17, 2008
3.707
3.707
3.439
3.439
118,930
-0.20(-5.46%)
Jan 16, 2008
3.485
3.638
3.432
3.638
95,118
+0.09(+2.59%)
Jan 15, 2008
3.669
3.669
3.546
3.546
43,176
-0.08(-2.32%)
Jan 14, 2008
3.523
3.669
3.485
3.630
67,154
+0.08(+2.37%)
Jan 11, 2008
3.554
3.585
3.516
3.546
61,554
+0.02(+0.65%)
Jan 10, 2008
3.646
3.646
3.439
3.523
158,966
-0.02(-0.65%)
Jan 09, 2008
3.814
3.814
3.516
3.546
210,143
-0.27(-7.01%)
Jan 08, 2008
3.867
3.890
3.738
3.814
126,124
+0.06(+1.63%)
Jan 07, 2008
3.715
3.890
3.715
3.753
68,133
+0.02(+0.61%)
Jan 04, 2008
3.692
3.768
3.523
3.730
274,168
+0.02(+0.62%)
Jan 03, 2008
3.837
3.898
3.707
3.707
154,379
-0.08(-2.02%)
Jan 02, 2008
3.852
3.890
3.669
3.783
270,439
+0.08(+2.06%)
Jan 01, 2008
3.630
3.753
3.554
3.707
0
+0.00(+0.00%)
Dec 31, 2007
3.630
3.753
3.554
3.707
488,656
+0.27(+7.78%)
Dec 28, 2007
3.401
3.539
3.340
3.439
321,399
-0.02(-0.44%)
Dec 27, 2007
3.478
3.493
3.309
3.455
194,685
+0.00(+0.00%)
Dec 26, 2007
3.095
3.493
3.095
3.455
532,768
+0.31(+9.98%)
Dec 24, 2007
2.958
3.202
2.927
3.141
161,845
+0.15(+4.85%)
Dec 21, 2007
2.904
2.996
2.904
2.996
172,312
+0.10(+3.43%)
Dec 20, 2007
2.927
2.996
2.881
2.897
99,174
-0.05(-1.56%)
Dec 19, 2007
2.943
2.988
2.935
2.943
110,164
-0.04(-1.28%)
Dec 18, 2007
2.988
3.088
2.889
2.981
90,670
+0.06(+2.09%)
Dec 17, 2007
2.950
3.103
2.904
2.920
264,028
-0.05(-1.55%)
Dec 14, 2007
2.912
3.011
2.912
2.966
108,202
-0.04(-1.27%)
Dec 13, 2007
2.943
3.050
2.912
3.004
93,679
+0.02(+0.51%)
Dec 12, 2007
3.004
3.118
2.889
2.988
215,488
-0.03(-1.01%)
Dec 11, 2007
3.103
3.134
2.927
3.019
243,225
-0.10(-3.19%)
Dec 10, 2007
3.073
3.134
3.034
3.118
204,105
+0.05(+1.75%)
Dec 07, 2007
3.118
3.134
3.050
3.065
166,817
-0.02(-0.50%)
Dec 06, 2007
3.004
3.126
3.004
3.080
261,412
+0.05(+1.77%)
Dec 05, 2007
3.034
3.126
3.004
3.027
209,731
-0.01(-0.25%)
Dec 04, 2007
3.134
3.218
3.034
3.034
161,060
-0.11(-3.64%)
Dec 03, 2007
3.202
3.287
3.134
3.149
165,508
-0.07(-2.14%)
Nov 30, 2007
3.302
3.325
3.172
3.218
141,845
+0.02(+0.48%)
Nov 29, 2007
3.317
3.416
3.141
3.202
130,706
-0.10(-3.01%)
Nov 28, 2007
3.317
3.325
3.241
3.302
155,486
+0.06(+1.89%)
Nov 27, 2007
3.103
3.248
3.103
3.241
101,529
+0.12(+3.92%)
Nov 26, 2007
3.317
3.317
3.065
3.118
179,508
-0.17(-5.11%)
Nov 23, 2007
3.233
3.287
3.233
3.286
36,533
+0.02(+0.70%)
Nov 21, 2007
3.241
3.317
3.241
3.264
136,855
+0.02(+0.71%)
Nov 20, 2007
3.325
3.386
3.202
3.241
113,435
-0.02(-0.70%)
Nov 19, 2007
3.371
3.531
3.248
3.264
97,342
-0.11(-3.17%)
Nov 16, 2007
3.340
3.470
3.340
3.371
45,269
-0.02(-0.68%)
Nov 15, 2007
3.401
3.516
3.264
3.394
94,725
-0.02(-0.45%)
Nov 14, 2007
3.516
3.516
3.409
3.409
115,856
-0.07(-1.98%)
Nov 13, 2007
3.355
3.516
3.264
3.478
148,499
+0.16(+4.84%)
Nov 12, 2007
3.432
3.455
3.309
3.317
150,462
-0.13(-3.77%)
Nov 09, 2007
3.485
3.501
3.172
3.447
417,970
-0.08(-2.17%)
Nov 08, 2007
3.439
3.562
3.401
3.523
229,974
+0.08(+2.22%)
Nov 07, 2007
3.439
3.516
3.340
3.447
240,282
+0.04(+1.12%)
Nov 06, 2007
3.600
3.730
3.340
3.409
392,641
-0.15(-4.29%)
Nov 05, 2007
3.860
3.867
3.340
3.562
373,016
-0.34(-8.63%)
Nov 02, 2007
3.829
3.906
3.822
3.898
91,585
+0.14(+3.66%)
Nov 01, 2007
3.867
3.929
3.730
3.760
211,825
-0.10(-2.57%)
Oct 31, 2007
3.837
3.997
3.829
3.860
234,459
+0.04(+1.00%)
Oct 30, 2007
3.822
3.875
3.791
3.822
229,749
+0.02(+0.40%)
Oct 29, 2007
3.814
3.890
3.783
3.806
284,832
+0.01(+0.20%)
Oct 26, 2007
3.806
3.844
3.760
3.799
79,025
+0.03(+0.81%)
Oct 25, 2007
3.822
3.883
3.737
3.768
211,301
-0.07(-1.79%)
Oct 24, 2007
3.944
3.944
3.760
3.837
268,477
-0.09(-2.33%)
Oct 23, 2007
3.875
3.967
3.867
3.929
94,202
+0.05(+1.18%)
Oct 22, 2007
3.860
3.936
3.836
3.883
228,048
-0.02(-0.59%)
Oct 19, 2007
4.013
4.028
3.852
3.906
305,765
-0.10(-2.48%)
Oct 18, 2007
4.013
4.043
3.959
4.005
124,949
+0.05(+1.35%)
Oct 17, 2007
3.959
4.020
3.951
3.951
171,134
-0.01(-0.19%)
Oct 16, 2007
3.997
4.028
3.929
3.959
274,888
-0.02(-0.38%)
Oct 15, 2007
4.181
4.196
3.921
3.974
512,357
-0.23(-5.45%)
Oct 12, 2007
4.196
4.221
4.135
4.204
123,771
+0.07(+1.66%)
Oct 11, 2007
4.234
4.303
4.135
4.135
286,532
-0.13(-3.05%)
Oct 10, 2007
4.089
4.303
4.089
4.265
357,577
+0.18(+4.30%)
Oct 09, 2007
4.204
4.227
4.020
4.089
412,921
-0.10(-2.37%)
Oct 08, 2007
4.334
4.402
4.181
4.188
330,363
-0.17(-3.86%)
Oct 05, 2007
4.586
4.593
4.250
4.357
766,312
-0.33(-7.01%)
Oct 04, 2007
4.494
4.731
4.433
4.685
250,421
+0.15(+3.20%)
Oct 03, 2007
4.739
4.777
4.425
4.540
226,086
-0.23(-4.81%)
Oct 02, 2007
4.395
4.777
4.372
4.769
334,942
+0.47(+11.03%)
Oct 01, 2007
4.280
4.464
4.250
4.295
207,507
+0.03(+0.72%)
Sep 28, 2007
4.280
4.357
4.219
4.265
202,012
-0.03(-0.71%)
Sep 27, 2007
4.387
4.448
4.280
4.295
222,161
-0.08(-1.75%)
Sep 26, 2007
4.471
4.487
4.372
4.372
196,386
-0.04(-0.87%)
Sep 25, 2007
4.548
4.571
4.395
4.410
197,432
-0.05(-1.03%)
Sep 24, 2007
4.586
4.693
4.456
4.456
194,554
-0.13(-2.83%)
Sep 21, 2007
4.670
4.853
4.586
4.586
148,499
-0.09(-1.96%)
Sep 20, 2007
4.922
4.953
4.670
4.678
161,452
-0.19(-3.92%)
Sep 19, 2007
4.586
4.945
4.510
4.869
202,273
+0.31(+6.70%)
Sep 18, 2007
4.624
4.639
4.395
4.563
247,936
-0.09(-1.97%)
Sep 17, 2007
4.616
4.708
4.616
4.655
119,323
+0.04(+0.83%)
Sep 14, 2007
4.647
4.667
4.555
4.616
96,296
+0.01(+0.17%)
Sep 13, 2007
4.655
4.723
4.609
4.609
136,201
+0.00(+0.00%)
Sep 12, 2007
4.632
4.762
4.609
4.609
118,930
-0.02(-0.50%)
Sep 11, 2007
5.037
5.044
4.586
4.632
852,533
-0.29(-5.90%)
Sep 10, 2007
4.915
4.968
4.861
4.922
62,540
-0.01(-0.15%)
Sep 07, 2007
5.136
5.136
4.907
4.930
97,342
-0.18(-3.44%)
Sep 06, 2007
4.861
5.159
4.838
5.106
167,471
+0.24(+4.87%)
Sep 05, 2007
4.930
4.930
4.823
4.869
85,698
-0.05(-0.93%)
Sep 04, 2007
4.937
4.937
4.792
4.915
102,052
-0.02(-0.31%)
Aug 31, 2007
4.907
4.991
4.861
4.930
170,742
+0.03(+0.62%)
Aug 30, 2007
4.838
4.930
4.785
4.899
106,893
+0.04(+0.79%)
Aug 29, 2007
5.022
5.022
4.792
4.861
195,208
-0.08(-1.70%)
Aug 28, 2007
5.044
5.044
4.815
4.945
135,154
-0.07(-1.37%)
Aug 27, 2007
5.136
5.159
4.968
5.014
94,856
-0.07(-1.35%)
Aug 24, 2007
5.197
5.274
5.052
5.083
139,341
-0.04(-0.75%)
Aug 23, 2007
5.121
5.129
4.937
5.121
156,873
+0.00(+0.00%)
Aug 22, 2007
5.136
5.197
4.853
5.121
86,875
+0.09(+1.82%)
Aug 21, 2007
5.151
5.228
5.006
5.029
56,783
-0.10(-1.94%)
Aug 20, 2007
5.075
5.144
4.853
5.129
135,547
+0.16(+3.23%)
Aug 17, 2007
5.083
5.113
4.685
4.968
214,049
+0.00(+0.00%)
Aug 16, 2007
5.197
5.197
4.624
4.968
286,532
-0.31(-5.80%)
Aug 15, 2007
5.381
5.396
5.167
5.274
169,172
-0.11(-1.99%)
Aug 14, 2007
5.541
5.610
5.350
5.381
86,352
-0.18(-3.16%)
Aug 13, 2007
5.534
5.748
5.534
5.557
142,088
+0.02(+0.41%)
Aug 10, 2007
5.006
5.771
4.976
5.534
432,677
-0.08(-1.50%)
Aug 09, 2007
5.717
5.885
5.503
5.618
454,920
-0.01(-0.14%)
Aug 08, 2007
5.427
5.755
5.365
5.625
342,269
+0.21(+3.95%)
Aug 07, 2007
5.465
5.579
5.044
5.411
414,229
-0.06(-1.12%)
Aug 06, 2007
5.427
5.472
5.159
5.472
288,299
+0.08(+1.42%)
Aug 03, 2007
5.465
5.656
5.388
5.396
109,248
-0.26(-4.59%)
Aug 02, 2007
5.579
5.656
5.503
5.656
93,025
+0.06(+1.09%)
Aug 01, 2007
5.564
5.595
5.365
5.595
275,673
-0.03(-0.54%)
Jul 31, 2007
5.839
5.847
5.618
5.625
142,088
-0.11(-1.87%)
Jul 30, 2007
5.862
5.916
5.572
5.732
138,294
+0.02(+0.27%)
Jul 27, 2007
5.549
5.870
5.541
5.717
276,720
+0.10(+1.77%)
Jul 26, 2007
5.442
5.618
5.327
5.618
310,345
+0.18(+3.23%)
Jul 25, 2007
5.939
5.977
5.373
5.442
396,566
-0.45(-7.65%)
Jul 24, 2007
5.809
6.046
5.809
5.893
159,228
+0.06(+1.05%)
Jul 23, 2007
6.214
6.420
5.748
5.832
410,043
-0.38(-6.15%)
Jul 20, 2007
6.397
6.397
6.176
6.214
224,123
-0.26(-4.01%)
Jul 19, 2007
6.420
6.481
6.359
6.474
211,432
+0.08(+1.19%)
Jul 18, 2007
6.451
6.458
6.390
6.397
237,992
-0.07(-1.06%)
Jul 17, 2007
6.420
6.649
6.382
6.466
425,350
+0.04(+0.59%)
Jul 16, 2007
6.443
6.688
6.405
6.428
182,517
-0.09(-1.41%)
Jul 13, 2007
6.489
6.565
6.435
6.520
52,727
-0.03(-0.47%)
Jul 12, 2007
6.374
6.550
6.374
6.550
122,070
+0.09(+1.42%)
Jul 11, 2007
6.512
6.558
6.367
6.458
233,674
-0.11(-1.74%)
Jul 10, 2007
6.581
6.627
6.514
6.573
272,271
-0.05(-0.81%)
Jul 09, 2007
6.657
6.695
6.565
6.627
231,058
-0.07(-1.03%)
Jul 06, 2007
6.688
6.764
6.565
6.695
218,497
+0.10(+1.51%)
Jul 05, 2007
6.649
6.649
6.565
6.596
119,715
-0.02(-0.35%)
Jul 03, 2007
6.726
6.749
6.573
6.619
133,192
-0.13(-1.93%)
Jul 02, 2007
6.749
6.841
6.711
6.749
102,576
-0.09(-1.34%)
Jun 29, 2007
6.802
6.902
6.695
6.841
109,379
+0.00(+0.00%)
Jun 28, 2007
6.841
6.879
6.772
6.841
58,222
-0.03(-0.45%)
Jun 27, 2007
6.940
6.993
6.772
6.871
185,395
-0.07(-0.99%)
Jun 26, 2007
6.864
7.032
6.825
6.940
279,336
+0.08(+1.23%)
Jun 25, 2007
7.032
6.963
6.749
6.856
209,077
-0.18(-2.50%)
Jun 22, 2007
6.581
7.032
6.573
7.032
1,399,693
+0.57(+8.75%)
Jun 21, 2007
6.420
6.596
6.328
6.466
351,428
-0.03(-0.47%)
Jun 20, 2007
6.879
6.879
6.443
6.497
614,148
-0.28(-4.17%)
Jun 19, 2007
6.764
6.841
6.734
6.779
137,771
-0.05(-0.67%)
Jun 18, 2007
6.825
6.925
6.734
6.825
192,853
-0.01(-0.11%)
Jun 15, 2007
6.963
6.963
6.665
6.833
533,029
+0.04(+0.56%)
Jun 14, 2007
6.879
6.909
6.741
6.795
333,634
-0.08(-1.11%)
Jun 13, 2007
6.909
7.078
6.756
6.871
574,374
-0.03(-0.44%)
Jun 12, 2007
6.787
7.092
6.726
6.902
823,095
+0.05(+0.67%)
Jun 11, 2007
7.009
7.024
6.596
6.856
861,038
+0.04(+0.56%)
Jun 08, 2007
6.925
7.032
6.611
6.818
719,210
-0.09(-1.33%)
Jun 07, 2007
7.062
7.162
6.841
6.909
459,106
-0.15(-2.16%)
Jun 06, 2007
6.871
7.108
6.665
7.062
702,986
+0.19(+2.78%)
Jun 05, 2007
6.688
6.917
6.665
6.871
958,918
+0.24(+3.69%)
Jun 04, 2007
7.078
7.055
6.619
6.627
725,865
-0.44(-6.27%)
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.