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
Noah Holdings Ltd ADR
(NY:
NOAH
)
10.28
+0.18 (+1.78%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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
5.062
5.062
4.751
4.877
97,180
+0.01(+0.20%)
May 30, 2012
5.111
5.121
4.751
4.867
87,583
-0.18(-3.47%)
May 29, 2012
5.140
5.169
4.877
5.043
44,052
+0.01(+0.19%)
May 25, 2012
5.344
5.403
4.965
5.033
71,266
-0.27(-5.14%)
May 24, 2012
5.276
5.383
5.072
5.305
142,702
+0.03(+0.55%)
May 23, 2012
4.838
5.393
4.721
5.276
468,359
+0.47(+9.72%)
May 22, 2012
5.354
5.354
4.663
4.809
189,847
+0.18(+4.00%)
May 21, 2012
4.790
4.790
4.507
4.624
158,965
-0.20(-4.23%)
May 18, 2012
5.004
5.062
4.828
4.828
84,653
-0.23(-4.62%)
May 17, 2012
5.432
5.432
4.994
5.062
69,617
-0.29(-5.45%)
May 16, 2012
5.364
5.559
5.305
5.354
94,074
-0.09(-1.61%)
May 15, 2012
5.656
5.773
5.169
5.442
166,849
-0.28(-4.93%)
May 14, 2012
6.094
6.182
5.675
5.724
97,033
-0.30(-5.01%)
May 11, 2012
6.250
6.425
6.026
6.026
28,141
-0.35(-5.50%)
May 10, 2012
6.250
6.513
6.250
6.376
137,262
-0.27(-4.10%)
May 09, 2012
6.620
6.649
6.391
6.649
28,644
+0.09(+1.34%)
May 08, 2012
6.435
6.678
6.328
6.561
49,476
+0.01(+0.15%)
May 07, 2012
6.610
6.639
6.406
6.552
16,549
+0.00(+0.00%)
May 04, 2012
6.435
6.717
6.289
6.552
29,310
+0.09(+1.36%)
May 03, 2012
6.775
6.892
6.406
6.464
55,034
-0.24(-3.63%)
May 02, 2012
6.921
6.960
6.620
6.707
72,385
-0.31(-4.44%)
May 01, 2012
6.902
7.029
6.863
7.019
30,234
+0.08(+1.12%)
Apr 30, 2012
6.814
6.941
6.814
6.941
13,646
+0.11(+1.57%)
Apr 27, 2012
6.824
6.921
6.824
6.834
18,850
-0.01(-0.14%)
Apr 26, 2012
7.048
7.165
6.824
6.844
12,252
-0.15(-2.09%)
Apr 25, 2012
6.727
7.060
6.727
6.990
100,228
+0.18(+2.72%)
Apr 24, 2012
6.960
6.960
6.678
6.805
102,795
-0.12(-1.69%)
Apr 23, 2012
6.990
7.082
6.912
6.921
43,962
-0.06(-0.84%)
Apr 20, 2012
7.029
7.067
6.912
6.980
71,846
-0.09(-1.24%)
Apr 19, 2012
7.175
7.321
7.038
7.067
21,681
-0.17(-2.29%)
Apr 18, 2012
7.272
7.330
7.145
7.233
49,749
-0.14(-1.85%)
Apr 17, 2012
7.301
7.476
7.145
7.369
105,483
+0.01(+0.13%)
Apr 16, 2012
7.574
7.574
7.301
7.360
102,439
-0.21(-2.83%)
Apr 13, 2012
7.739
7.739
7.574
7.574
32,614
-0.13(-1.64%)
Apr 12, 2012
7.787
7.983
7.622
7.700
68,021
-0.04(-0.50%)
Apr 11, 2012
7.807
8.119
7.622
7.739
63,282
-0.11(-1.36%)
Apr 10, 2012
7.632
8.031
7.632
7.846
24,568
+0.14(+1.77%)
Apr 09, 2012
7.768
7.819
7.613
7.710
27,384
-0.03(-0.38%)
Apr 05, 2012
7.924
7.924
7.603
7.739
50,755
-0.10(-1.24%)
Apr 04, 2012
7.895
8.051
7.788
7.837
37,449
-0.18(-2.31%)
Apr 03, 2012
8.508
8.508
7.944
8.021
65,130
-0.45(-5.29%)
Apr 02, 2012
7.807
8.562
7.788
8.469
172,169
+0.70(+9.02%)
Mar 30, 2012
7.788
7.817
7.593
7.768
195,061
+0.02(+0.25%)
Mar 29, 2012
7.837
7.875
7.652
7.749
60,041
-0.06(-0.75%)
Mar 28, 2012
7.973
8.080
7.788
7.807
167,657
-0.22(-2.79%)
Mar 27, 2012
7.933
8.090
7.897
8.031
30,290
+0.10(+1.23%)
Mar 26, 2012
8.129
8.129
7.866
7.934
39,963
-0.01(-0.12%)
Mar 23, 2012
7.788
7.992
7.788
7.944
67,501
+0.15(+1.87%)
Mar 22, 2012
7.788
7.983
7.788
7.798
95,617
-0.15(-1.84%)
Mar 21, 2012
7.944
8.245
7.817
7.944
99,227
-0.16(-1.92%)
Mar 20, 2012
7.798
8.168
7.788
8.099
95,147
+0.25(+3.23%)
Mar 19, 2012
8.265
8.284
7.720
7.846
162,007
-0.41(-4.95%)
Mar 16, 2012
8.236
8.343
8.138
8.255
82,883
-0.03(-0.35%)
Mar 15, 2012
8.119
8.343
7.973
8.284
50,921
+0.15(+1.79%)
Mar 14, 2012
8.197
8.362
8.031
8.138
86,679
-0.13(-1.53%)
Mar 13, 2012
7.963
8.304
7.885
8.265
87,256
+0.28(+3.54%)
Mar 12, 2012
8.382
8.382
7.895
7.983
100,780
-0.33(-3.98%)
Mar 09, 2012
8.177
8.606
8.051
8.314
323,581
+0.14(+1.67%)
Mar 08, 2012
7.788
8.255
7.632
8.177
225,759
+0.39(+5.00%)
Mar 07, 2012
7.194
7.953
7.155
7.788
153,337
+0.59(+8.25%)
Mar 06, 2012
7.486
7.496
7.077
7.194
210,980
-0.45(-5.86%)
Mar 05, 2012
7.788
7.875
7.496
7.642
67,142
-0.23(-2.97%)
Mar 02, 2012
7.671
7.885
7.496
7.875
215,978
+0.15(+1.89%)
Mar 01, 2012
7.885
8.080
7.574
7.729
237,615
-0.07(-0.87%)
Feb 29, 2012
7.593
8.060
7.301
7.798
281,008
+0.01(+0.12%)
Feb 28, 2012
8.275
8.635
7.652
7.788
403,165
-0.30(-3.73%)
Feb 27, 2012
7.729
8.216
7.418
8.090
424,483
+0.30(+3.87%)
Feb 24, 2012
7.759
7.934
7.603
7.788
649,362
+0.16(+2.04%)
Feb 23, 2012
7.837
7.837
7.184
7.632
463,990
-0.12(-1.51%)
Feb 22, 2012
6.230
7.778
5.987
7.749
845,208
+1.77(+29.64%)
Feb 21, 2012
6.036
6.289
5.948
5.977
188,020
-0.03(-0.49%)
Feb 17, 2012
6.016
6.075
5.948
6.006
173,218
-0.01(-0.16%)
Feb 16, 2012
6.318
6.318
5.987
6.016
228,816
-0.22(-3.59%)
Feb 15, 2012
6.736
6.746
6.180
6.240
183,856
-0.39(-5.87%)
Feb 14, 2012
6.571
6.688
6.425
6.629
61,147
+0.11(+1.64%)
Feb 13, 2012
6.435
6.649
6.425
6.522
88,750
+0.16(+2.45%)
Feb 10, 2012
6.425
6.425
6.250
6.367
132,469
-0.25(-3.82%)
Feb 09, 2012
6.435
6.756
6.435
6.620
113,097
+0.23(+3.66%)
Feb 08, 2012
6.435
6.561
6.230
6.386
163,485
+0.07(+1.08%)
Feb 07, 2012
6.688
6.756
6.298
6.318
68,837
-0.42(-6.21%)
Feb 06, 2012
6.727
6.863
6.590
6.736
64,958
+0.01(+0.14%)
Feb 03, 2012
6.561
6.844
6.561
6.727
290,641
+0.29(+4.54%)
Feb 02, 2012
6.269
6.571
6.201
6.435
85,999
+0.26(+4.26%)
Feb 01, 2012
6.279
6.279
6.016
6.172
66,775
-0.08(-1.25%)
Jan 31, 2012
6.376
6.414
6.162
6.250
66,821
-0.10(-1.53%)
Jan 30, 2012
6.435
6.581
6.308
6.347
160,216
-0.01(-0.15%)
Jan 27, 2012
6.474
6.503
6.211
6.357
35,582
-0.08(-1.21%)
Jan 26, 2012
6.328
6.532
6.328
6.435
41,771
+0.11(+1.69%)
Jan 25, 2012
6.269
6.444
6.065
6.328
72,296
-0.08(-1.22%)
Jan 24, 2012
6.668
6.668
6.357
6.406
95,274
-0.26(-3.94%)
Jan 23, 2012
6.493
6.795
6.425
6.668
149,346
+0.32(+5.06%)
Jan 20, 2012
5.666
6.522
5.666
6.347
465,680
+0.67(+11.84%)
Jan 19, 2012
5.841
5.958
5.646
5.675
296,255
-0.21(-3.64%)
Jan 18, 2012
5.860
5.938
5.821
5.890
116,107
+0.03(+0.50%)
Jan 17, 2012
5.841
5.938
5.792
5.860
231,327
+0.12(+2.03%)
Jan 13, 2012
5.782
5.958
5.598
5.744
442,524
-0.19(-3.28%)
Jan 12, 2012
5.928
6.376
5.823
5.938
605,457
-0.06(-0.97%)
Jan 11, 2012
5.919
5.997
5.841
5.997
90,328
+0.00(+0.00%)
Jan 10, 2012
5.967
6.036
5.841
5.997
88,767
+0.18(+3.18%)
Jan 09, 2012
5.763
5.890
5.724
5.812
81,447
+0.01(+0.17%)
Jan 06, 2012
5.841
5.899
5.656
5.802
59,033
-0.04(-0.67%)
Jan 05, 2012
5.802
5.880
5.773
5.841
35,575
-0.07(-1.15%)
Jan 04, 2012
5.860
6.021
5.792
5.909
35,041
-0.08(-1.30%)
Dec 30, 2011
5.841
6.008
5.578
5.987
519,468
+0.05(+0.82%)
Dec 29, 2011
6.172
6.211
5.851
5.938
280,401
-0.23(-3.79%)
Dec 28, 2011
6.376
6.464
6.045
6.172
142,763
-0.20(-3.21%)
Dec 27, 2011
6.639
6.678
6.347
6.376
150,727
-0.26(-3.96%)
Dec 23, 2011
6.659
6.727
6.629
6.639
88,132
-0.01(-0.15%)
Dec 21, 2011
6.853
6.863
6.542
6.649
106,234
-0.11(-1.58%)
Dec 20, 2011
6.999
6.999
6.522
6.756
281,746
+0.01(+0.14%)
Dec 19, 2011
6.912
6.931
6.717
6.746
90,988
-0.19(-2.81%)
Dec 16, 2011
7.321
7.321
6.883
6.941
274,767
-0.47(-6.31%)
Dec 15, 2011
7.321
7.467
7.165
7.408
127,436
+0.10(+1.33%)
Dec 14, 2011
7.321
7.457
7.155
7.311
134,414
-0.01(-0.13%)
Dec 13, 2011
7.321
7.496
7.223
7.321
36,623
-0.06(-0.79%)
Dec 12, 2011
7.428
7.447
7.291
7.379
62,810
-0.03(-0.39%)
Dec 09, 2011
7.525
7.681
7.213
7.408
87,281
-0.08(-1.04%)
Dec 08, 2011
7.710
7.710
7.301
7.486
44,858
-0.36(-4.59%)
Dec 07, 2011
7.973
8.090
7.729
7.846
43,871
-0.22(-2.77%)
Dec 06, 2011
8.245
8.469
7.856
8.070
70,410
-0.23(-2.81%)
Dec 05, 2011
8.285
8.508
8.177
8.304
37,930
+0.07(+0.83%)
Dec 02, 2011
8.012
8.284
7.905
8.236
44,217
+0.30(+3.80%)
Dec 01, 2011
8.051
8.070
7.788
7.934
107,032
-0.22(-2.74%)
Nov 30, 2011
7.983
8.849
7.710
8.158
246,401
+0.46(+5.94%)
Nov 29, 2011
6.746
7.875
6.668
7.700
200,001
+1.07(+16.15%)
Nov 28, 2011
6.698
6.717
6.406
6.629
49,823
+0.05(+0.74%)
Nov 25, 2011
6.629
6.659
6.386
6.581
51,752
-0.10(-1.46%)
Nov 23, 2011
6.746
6.853
6.629
6.678
48,019
-0.10(-1.44%)
Nov 22, 2011
7.038
7.194
6.668
6.775
199,319
-0.37(-5.18%)
Nov 21, 2011
7.165
7.282
6.601
7.145
95,889
-0.18(-2.39%)
Nov 18, 2011
7.213
7.476
7.048
7.321
90,755
+0.21(+3.01%)
Nov 17, 2011
6.795
7.262
6.795
7.106
52,475
+0.21(+3.11%)
Nov 16, 2011
6.912
7.213
6.795
6.892
44,859
-0.02(-0.28%)
Nov 15, 2011
6.766
7.262
6.766
6.912
173,452
-0.09(-1.25%)
Nov 14, 2011
7.496
7.515
6.542
6.999
245,124
-0.36(-4.89%)
Nov 11, 2011
7.223
7.428
6.931
7.360
84,000
+0.10(+1.34%)
Nov 10, 2011
7.360
7.506
7.252
7.262
40,238
-0.02(-0.27%)
Nov 09, 2011
7.593
7.739
7.145
7.282
62,096
-0.51(-6.50%)
Nov 08, 2011
7.963
7.983
7.671
7.788
35,486
-0.11(-1.36%)
Nov 07, 2011
8.119
8.168
7.827
7.895
42,839
-0.21(-2.64%)
Nov 04, 2011
8.119
8.265
8.041
8.109
66,362
+0.02(+0.24%)
Nov 03, 2011
8.148
8.216
7.992
8.090
40,627
+0.03(+0.36%)
Nov 02, 2011
8.226
8.362
7.944
8.060
60,969
-0.01(-0.12%)
Nov 01, 2011
8.401
8.567
7.963
8.070
166,922
-0.42(-4.93%)
Oct 31, 2011
8.683
8.732
8.440
8.489
118,886
-0.20(-2.35%)
Oct 28, 2011
8.742
8.922
8.664
8.693
146,078
-0.15(-1.65%)
Oct 27, 2011
9.102
9.102
8.382
8.839
336,142
+0.84(+10.46%)
Oct 26, 2011
7.983
8.177
7.868
8.002
33,282
+0.05(+0.61%)
Oct 25, 2011
8.090
8.129
7.837
7.953
30,433
-0.18(-2.16%)
Oct 24, 2011
8.031
8.469
8.031
8.129
141,159
+0.18(+2.20%)
Oct 21, 2011
7.798
8.080
7.798
7.953
27,518
+0.02(+0.25%)
Oct 20, 2011
8.012
8.031
7.700
7.934
19,772
+0.02(+0.25%)
Oct 19, 2011
8.236
8.567
7.788
7.914
125,637
-0.39(-4.69%)
Oct 18, 2011
8.177
8.508
8.109
8.304
27,567
+0.00(+0.00%)
Oct 17, 2011
8.323
8.625
8.206
8.304
26,508
-0.16(-1.84%)
Oct 14, 2011
9.014
9.044
8.265
8.460
55,703
-0.47(-5.23%)
Oct 13, 2011
8.576
9.248
8.576
8.927
80,580
+0.30(+3.50%)
Oct 12, 2011
8.489
8.995
8.362
8.625
73,522
+0.25(+3.02%)
Oct 11, 2011
8.284
8.849
8.284
8.372
69,868
+0.39(+4.88%)
Oct 10, 2011
7.233
8.041
7.215
7.983
299,761
+0.72(+9.92%)
Oct 07, 2011
8.197
8.343
7.136
7.262
135,943
-0.52(-6.63%)
Oct 06, 2011
7.856
7.963
7.661
7.778
103,357
-0.01(-0.13%)
Oct 05, 2011
8.060
8.177
7.700
7.788
116,049
-0.25(-3.15%)
Oct 04, 2011
8.138
8.138
7.647
8.041
182,115
+0.01(+0.12%)
Oct 03, 2011
8.090
9.151
7.846
8.031
438,699
-0.92(-10.33%)
Sep 30, 2011
7.798
9.199
7.749
8.956
246,204
+1.14(+14.57%)
Sep 29, 2011
8.878
8.878
7.817
7.817
284,703
-1.02(-11.56%)
Sep 28, 2011
9.550
9.550
8.670
8.839
32,618
-0.18(-1.94%)
Sep 27, 2011
8.946
9.735
8.761
9.014
115,007
+0.30(+3.46%)
Sep 26, 2011
9.248
9.258
8.518
8.713
178,421
-0.40(-4.38%)
Sep 23, 2011
9.141
10.34
8.868
9.112
372,744
+0.34(+3.88%)
Sep 22, 2011
11.20
11.24
8.255
8.771
474,255
-2.43(-21.72%)
Sep 21, 2011
12.54
12.54
11.20
11.20
187,948
-0.73(-6.12%)
Sep 20, 2011
12.01
12.14
11.76
11.93
20,505
-0.14(-1.13%)
Sep 19, 2011
12.46
12.46
11.84
12.07
7,591
-0.60(-4.76%)
Sep 16, 2011
13.06
13.06
12.29
12.67
34,556
-0.35(-2.69%)
Sep 15, 2011
12.86
13.38
12.70
13.03
31,381
+0.12(+0.90%)
Sep 14, 2011
12.26
13.28
12.17
12.91
96,971
+0.73(+6.00%)
Sep 13, 2011
11.87
12.27
11.60
12.18
23,398
+0.37(+3.13%)
Sep 12, 2011
11.71
11.81
11.30
11.81
12,713
+0.21(+1.85%)
Sep 09, 2011
11.68
11.91
11.31
11.59
29,064
-0.22(-1.89%)
Sep 08, 2011
11.72
12.27
11.72
11.82
31,896
+0.20(+1.76%)
Sep 07, 2011
11.73
12.00
11.60
11.61
59,427
+0.31(+2.76%)
Sep 06, 2011
11.52
11.52
11.11
11.30
25,898
-0.26(-2.27%)
Sep 02, 2011
11.68
11.85
11.55
11.56
9,875
-0.41(-3.41%)
Sep 01, 2011
12.17
12.17
11.73
11.97
12,750
-0.03(-0.24%)
Aug 31, 2011
12.14
12.41
11.85
12.00
62,719
-0.21(-1.75%)
Aug 30, 2011
11.39
12.58
11.39
12.22
38,603
+0.66(+5.73%)
Aug 29, 2011
11.68
12.14
10.10
11.56
221,134
+0.08(+0.68%)
Aug 26, 2011
13.40
13.40
11.20
11.48
28,208
+0.01(+0.09%)
Aug 25, 2011
11.48
11.68
10.91
11.47
26,194
-0.02(-0.17%)
Aug 24, 2011
11.91
11.91
11.22
11.49
25,981
-0.38(-3.20%)
Aug 23, 2011
12.05
12.40
11.73
11.87
92,858
-0.25(-2.09%)
Aug 22, 2011
12.39
12.66
12.02
12.12
20,189
-0.24(-1.97%)
Aug 19, 2011
11.80
12.64
11.78
12.36
45,263
+0.24(+2.01%)
Aug 18, 2011
12.28
12.28
11.78
12.12
64,480
-0.23(-1.89%)
Aug 17, 2011
12.02
12.43
11.82
12.35
25,801
+0.33(+2.75%)
Aug 16, 2011
12.13
12.25
11.81
12.02
26,017
-0.16(-1.28%)
Aug 15, 2011
12.18
12.47
12.04
12.18
20,852
+0.01(+0.08%)
Aug 12, 2011
12.31
12.57
11.93
12.17
63,961
-0.15(-1.19%)
Aug 11, 2011
11.51
12.89
10.73
12.31
127,249
+0.78(+6.75%)
Aug 10, 2011
10.76
12.61
10.72
11.54
310,781
+0.83(+7.73%)
Aug 09, 2011
9.803
11.22
10.27
10.71
61,830
-0.11(-1.04%)
Aug 08, 2011
9.803
10.97
9.803
10.82
179,738
-0.07(-0.67%)
Aug 05, 2011
11.45
11.56
10.53
10.89
149,181
-0.28(-2.53%)
Aug 04, 2011
10.91
11.67
10.73
11.18
525,862
+0.26(+2.41%)
Aug 03, 2011
12.22
12.22
10.64
10.91
266,668
-0.34(-3.03%)
Aug 02, 2011
13.08
13.36
11.24
11.25
237,949
-1.66(-12.89%)
Aug 01, 2011
13.09
13.09
12.66
12.92
141,215
+0.05(+0.38%)
Jul 29, 2011
12.88
13.11
12.75
12.87
61,720
-0.13(-0.97%)
Jul 28, 2011
13.06
13.16
12.94
13.00
3,586
-0.10(-0.74%)
Jul 27, 2011
13.63
13.63
12.71
13.09
166,322
-0.48(-3.52%)
Jul 26, 2011
13.41
13.63
13.28
13.57
153,531
+0.43(+3.26%)
Jul 25, 2011
13.58
13.58
12.66
13.14
35,807
-0.49(-3.57%)
Jul 22, 2011
13.63
13.63
13.61
13.63
211,091
-0.03(-0.21%)
Jul 21, 2011
13.88
13.88
13.58
13.66
117,424
-0.27(-1.96%)
Jul 20, 2011
13.63
14.20
13.39
13.93
124,310
+0.40(+2.95%)
Jul 19, 2011
13.33
13.72
13.14
13.53
397,718
+0.33(+2.51%)
Jul 18, 2011
13.63
13.63
13.08
13.20
208,890
-0.51(-3.69%)
Jul 15, 2011
13.71
13.82
13.51
13.71
149,108
-0.01(-0.07%)
Jul 14, 2011
13.66
13.73
13.53
13.72
145,299
-0.01(-0.07%)
Jul 13, 2011
13.72
13.73
13.43
13.73
464,294
+0.01(+0.07%)
Jul 12, 2011
12.90
13.78
12.44
13.72
452,813
+0.84(+6.50%)
Jul 11, 2011
14.29
14.29
12.85
12.88
356,677
-1.07(-7.68%)
Jul 08, 2011
13.63
13.96
13.40
13.95
327,657
+0.49(+3.62%)
Jul 07, 2011
13.63
13.63
12.94
13.46
359,578
+0.01(+0.07%)
Jul 06, 2011
13.65
13.91
13.36
13.45
192,433
-0.25(-1.85%)
Jul 05, 2011
12.75
13.94
12.41
13.71
432,498
+1.56(+12.82%)
Jul 01, 2011
11.06
12.27
11.06
12.15
161,213
+1.21(+11.03%)
Jun 30, 2011
11.23
11.23
10.88
10.94
32,206
-0.09(-0.79%)
Jun 29, 2011
11.17
11.17
10.76
11.03
56,684
+0.10(+0.89%)
Jun 28, 2011
11.17
11.31
10.66
10.93
124,882
-0.23(-2.09%)
Jun 27, 2011
9.988
11.53
9.988
11.17
926,987
+1.19(+11.90%)
Jun 24, 2011
10.05
10.10
9.930
9.978
88,564
-0.05(-0.49%)
Jun 23, 2011
10.14
10.46
9.959
10.03
58,513
-0.15(-1.44%)
Jun 22, 2011
9.920
10.49
9.920
10.17
103,882
+0.29(+2.96%)
Jun 21, 2011
9.793
10.12
9.647
9.881
83,891
+0.21(+2.22%)
Jun 20, 2011
9.998
10.08
9.647
9.667
215,382
-0.10(-1.00%)
Jun 17, 2011
10.44
10.54
9.550
9.764
713,829
-0.49(-4.75%)
Jun 16, 2011
10.81
10.92
10.15
10.25
233,438
-0.59(-5.48%)
Jun 15, 2011
11.19
11.23
10.81
10.84
59,854
-0.40(-3.55%)
Jun 14, 2011
10.38
11.64
10.13
11.24
418,451
+0.87(+8.35%)
Jun 13, 2011
9.861
11.16
9.861
10.38
346,756
+0.41(+4.10%)
Jun 10, 2011
9.599
10.31
9.443
9.968
180,223
+0.26(+2.71%)
Jun 09, 2011
9.735
9.993
9.414
9.706
204,526
-0.18(-1.77%)
Jun 08, 2011
9.949
10.53
9.541
9.881
318,382
-0.15(-1.46%)
Jun 07, 2011
11.05
11.23
9.852
10.03
409,180
-1.08(-9.73%)
Jun 06, 2011
11.75
11.88
10.71
11.11
339,495
-0.69(-5.86%)
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.