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
Gray Television
(NY:
GTN
)
5.520
-0.160 (-2.82%)
Official Closing Price
Updated: 7:00 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 30, 2008
3.695
3.768
3.576
3.686
305,944
-0.02(-0.50%)
May 29, 2008
3.631
3.750
3.612
3.704
164,569
+0.06(+1.51%)
May 28, 2008
3.796
3.796
3.585
3.649
332,873
-0.12(-3.16%)
May 27, 2008
3.695
3.814
3.640
3.768
170,623
+0.09(+2.49%)
May 26, 2008
3.603
3.732
3.530
3.677
0
+0.00(+0.00%)
May 23, 2008
3.603
3.732
3.530
3.677
215,699
+0.05(+1.26%)
May 22, 2008
3.475
3.667
3.447
3.631
162,112
+0.17(+4.76%)
May 21, 2008
3.686
3.686
3.447
3.466
309,215
-0.21(-5.74%)
May 20, 2008
3.713
3.787
3.612
3.677
223,791
-0.06(-1.72%)
May 19, 2008
3.787
3.814
3.658
3.741
401,751
-0.04(-0.97%)
May 16, 2008
3.796
3.796
3.677
3.777
199,280
+0.03(+0.73%)
May 15, 2008
3.732
3.832
3.649
3.750
145,983
+0.01(+0.25%)
May 14, 2008
3.832
3.851
3.713
3.741
145,292
-0.09(-2.39%)
May 13, 2008
3.942
3.942
3.704
3.832
233,699
-0.11(-2.79%)
May 12, 2008
3.622
3.942
3.594
3.942
367,449
+0.32(+8.86%)
May 09, 2008
3.805
3.897
3.585
3.622
271,639
-0.10(-2.71%)
May 08, 2008
3.851
3.851
3.631
3.722
311,513
-0.14(-3.56%)
May 07, 2008
4.273
4.291
3.851
3.860
325,132
-0.40(-9.46%)
May 06, 2008
4.071
4.318
3.997
4.263
215,842
+0.23(+5.68%)
May 05, 2008
4.080
4.208
3.961
4.034
185,222
-0.11(-2.66%)
May 02, 2008
4.318
4.318
4.144
4.144
212,506
-0.13(-3.00%)
May 01, 2008
4.300
4.318
4.199
4.273
244,046
-0.04(-0.85%)
Apr 30, 2008
4.181
4.401
4.153
4.309
335,863
+0.15(+3.52%)
Apr 29, 2008
4.282
4.337
4.117
4.162
289,226
-0.13(-2.99%)
Apr 28, 2008
4.419
4.474
4.291
4.291
167,449
-0.16(-3.51%)
Apr 25, 2008
4.584
4.648
4.355
4.447
223,117
-0.10(-2.22%)
Apr 24, 2008
4.392
4.584
4.282
4.548
277,393
+0.17(+3.98%)
Apr 23, 2008
4.465
4.465
4.309
4.373
181,097
-0.08(-1.85%)
Apr 22, 2008
4.630
4.630
4.410
4.456
212,208
-0.21(-4.52%)
Apr 21, 2008
4.859
4.969
4.639
4.667
295,359
-0.26(-5.21%)
Apr 18, 2008
5.107
5.162
4.905
4.923
347,548
-0.08(-1.65%)
Apr 17, 2008
4.923
5.162
4.850
5.006
257,937
+0.06(+1.11%)
Apr 16, 2008
4.933
4.997
4.777
4.951
259,530
+0.06(+1.31%)
Apr 15, 2008
4.997
5.034
4.703
4.887
201,757
-0.06(-1.30%)
Apr 14, 2008
4.621
5.024
4.465
4.951
361,934
+0.32(+6.93%)
Apr 11, 2008
4.878
4.914
4.566
4.630
187,380
-0.28(-5.78%)
Apr 10, 2008
5.043
5.144
4.878
4.914
115,722
-0.17(-3.25%)
Apr 09, 2008
5.034
5.180
4.942
5.079
201,778
+0.06(+1.28%)
Apr 08, 2008
5.144
5.199
4.960
5.015
171,238
-0.19(-3.70%)
Apr 07, 2008
5.226
5.235
4.933
5.208
183,236
+0.01(+0.18%)
Apr 04, 2008
5.272
5.437
5.162
5.199
141,557
-0.09(-1.73%)
Apr 03, 2008
5.327
5.391
5.134
5.290
170,802
-0.08(-1.54%)
Apr 02, 2008
5.437
5.501
5.079
5.373
287,070
-0.13(-2.33%)
Apr 01, 2008
5.327
5.547
5.199
5.501
427,660
+0.28(+5.45%)
Mar 31, 2008
4.988
5.235
4.951
5.217
248,023
+0.23(+4.60%)
Mar 28, 2008
5.391
5.391
4.960
4.988
149,097
-0.39(-7.17%)
Mar 27, 2008
5.519
5.574
5.354
5.373
128,374
-0.12(-2.17%)
Mar 26, 2008
5.602
5.657
5.299
5.492
212,466
-0.17(-3.07%)
Mar 25, 2008
5.895
5.978
5.620
5.666
214,102
-0.30(-5.07%)
Mar 24, 2008
5.538
6.070
5.400
5.969
543,164
+0.50(+9.05%)
Mar 21, 2008
5.199
5.776
5.199
5.474
1,258,132
+0.00(+0.00%)
Mar 20, 2008
5.199
5.776
5.199
5.474
1,258,132
+0.12(+2.23%)
Mar 19, 2008
5.354
5.785
5.208
5.354
635,673
-0.05(-0.85%)
Mar 18, 2008
4.804
5.519
4.694
5.400
486,339
+0.72(+15.26%)
Mar 17, 2008
4.493
4.841
4.428
4.685
227,100
+0.08(+1.79%)
Mar 14, 2008
4.630
4.923
4.328
4.603
389,595
-0.03(-0.59%)
Mar 13, 2008
4.493
4.685
4.373
4.630
672,848
+0.10(+2.23%)
Mar 12, 2008
4.593
4.676
4.493
4.529
433,681
-0.02(-0.40%)
Mar 11, 2008
4.648
4.878
4.529
4.548
433,223
+0.04(+0.81%)
Mar 10, 2008
4.575
4.658
4.502
4.511
208,213
-0.04(-0.81%)
Mar 07, 2008
4.566
4.694
4.300
4.548
799,041
-0.08(-1.78%)
Mar 06, 2008
5.134
5.199
4.620
4.630
503,245
-0.50(-9.66%)
Mar 05, 2008
5.400
5.400
5.070
5.125
441,185
-0.28(-5.09%)
Mar 04, 2008
5.373
5.556
5.098
5.400
1,313,787
-0.04(-0.67%)
Mar 03, 2008
5.309
5.519
5.171
5.437
927,525
+0.12(+2.24%)
Feb 29, 2008
5.428
5.547
5.290
5.318
599,935
-0.18(-3.33%)
Feb 28, 2008
5.501
5.602
5.354
5.501
668,267
-0.04(-0.66%)
Feb 27, 2008
5.391
5.538
5.345
5.538
591,809
+0.08(+1.51%)
Feb 26, 2008
5.519
5.657
5.299
5.455
535,639
-0.09(-1.65%)
Feb 25, 2008
5.180
5.556
5.034
5.547
563,779
+0.38(+7.27%)
Feb 22, 2008
5.318
5.428
5.043
5.171
388,595
-0.17(-3.26%)
Feb 21, 2008
5.272
5.611
5.189
5.345
415,444
+0.15(+2.82%)
Feb 20, 2008
5.574
5.639
5.125
5.199
363,200
-0.38(-6.74%)
Feb 19, 2008
5.501
5.785
5.409
5.574
187,817
+0.14(+2.53%)
Feb 18, 2008
5.639
5.657
5.364
5.437
0
+0.00(+0.00%)
Feb 15, 2008
5.639
5.657
5.364
5.437
379,670
-0.26(-4.51%)
Feb 14, 2008
5.895
5.923
5.611
5.694
322,190
-0.17(-2.97%)
Feb 13, 2008
5.987
6.161
5.804
5.868
208,540
-0.04(-0.62%)
Feb 12, 2008
5.978
6.024
5.840
5.905
174,292
-0.03(-0.46%)
Feb 11, 2008
6.005
6.051
5.859
5.932
211,703
-0.06(-0.92%)
Feb 08, 2008
6.335
6.335
5.960
5.987
250,335
-0.35(-5.50%)
Feb 07, 2008
6.207
6.390
6.170
6.335
148,116
+0.11(+1.77%)
Feb 06, 2008
6.335
6.546
6.198
6.225
194,405
-0.03(-0.44%)
Feb 05, 2008
6.601
6.656
6.225
6.253
214,975
-0.52(-7.71%)
Feb 04, 2008
6.959
6.977
6.610
6.776
168,621
-0.23(-3.27%)
Feb 01, 2008
7.051
7.087
6.400
7.005
411,191
+0.08(+1.19%)
Jan 31, 2008
6.601
7.041
6.519
6.922
255,222
+0.26(+3.85%)
Jan 30, 2008
6.931
7.060
6.665
6.665
195,452
-0.35(-4.97%)
Jan 29, 2008
7.234
7.252
6.821
7.014
93,690
-0.19(-2.67%)
Jan 28, 2008
7.197
7.289
6.977
7.206
209,626
-0.02(-0.25%)
Jan 25, 2008
7.298
7.463
6.941
7.225
221,628
+0.06(+0.77%)
Jan 24, 2008
7.151
7.252
6.831
7.170
355,456
-0.06(-0.76%)
Jan 23, 2008
6.207
7.271
5.960
7.225
410,452
+0.85(+13.38%)
Jan 22, 2008
6.235
6.849
6.235
6.372
162,540
-0.12(-1.84%)
Jan 21, 2008
6.537
6.647
6.207
6.491
0
+0.00(+0.00%)
Jan 18, 2008
6.537
6.647
6.207
6.491
214,102
-0.16(-2.34%)
Jan 17, 2008
6.821
6.922
6.427
6.647
252,231
-0.12(-1.76%)
Jan 16, 2008
6.500
7.216
6.500
6.766
275,508
+0.27(+4.09%)
Jan 15, 2008
6.308
6.638
6.170
6.500
220,319
+0.13(+2.01%)
Jan 14, 2008
6.299
6.519
6.143
6.372
224,355
+0.07(+1.16%)
Jan 11, 2008
6.601
6.730
6.299
6.299
170,584
-0.34(-5.11%)
Jan 10, 2008
6.436
6.757
6.225
6.638
209,194
+0.14(+2.12%)
Jan 09, 2008
6.207
6.555
6.198
6.500
225,664
+0.23(+3.66%)
Jan 08, 2008
6.620
6.748
6.235
6.271
246,496
-0.33(-5.00%)
Jan 07, 2008
6.794
6.803
6.381
6.601
327,316
-0.15(-2.17%)
Jan 04, 2008
6.675
6.785
6.436
6.748
406,828
+0.00(+0.00%)
Jan 03, 2008
6.913
6.931
6.748
6.748
161,422
-0.08(-1.21%)
Jan 02, 2008
7.353
7.564
6.821
6.831
530,403
-0.52(-7.11%)
Jan 01, 2008
7.463
7.619
7.243
7.353
0
+0.00(+0.00%)
Dec 31, 2007
7.463
7.619
7.243
7.353
234,079
-0.17(-2.20%)
Dec 28, 2007
7.711
7.876
7.481
7.518
183,781
-0.28(-3.53%)
Dec 27, 2007
8.261
8.398
7.757
7.793
153,569
-0.50(-6.08%)
Dec 26, 2007
8.371
8.582
8.142
8.297
171,456
-0.26(-3.00%)
Dec 24, 2007
8.050
8.646
8.050
8.554
81,965
+0.39(+4.83%)
Dec 21, 2007
8.673
8.783
8.105
8.160
763,593
-0.34(-3.99%)
Dec 20, 2007
8.114
8.499
7.940
8.499
213,448
+0.51(+6.43%)
Dec 19, 2007
7.912
8.022
7.775
7.986
178,328
+0.07(+0.93%)
Dec 18, 2007
7.408
7.931
7.216
7.912
189,562
+0.58(+7.87%)
Dec 17, 2007
7.592
7.647
7.335
7.335
150,406
-0.34(-4.42%)
Dec 14, 2007
7.537
7.903
7.362
7.674
143,971
-0.02(-0.24%)
Dec 13, 2007
7.335
7.757
7.298
7.692
204,613
+0.29(+3.97%)
Dec 12, 2007
7.537
7.784
7.307
7.399
156,475
+0.06(+0.75%)
Dec 11, 2007
7.491
7.711
7.161
7.344
355,456
-0.15(-1.96%)
Dec 10, 2007
7.537
7.637
7.417
7.491
125,538
-0.05(-0.61%)
Dec 07, 2007
7.463
7.711
7.289
7.537
146,916
+0.12(+1.61%)
Dec 06, 2007
7.115
7.527
7.115
7.417
511,098
+0.30(+4.25%)
Dec 05, 2007
7.051
7.252
6.702
7.115
530,512
+0.21(+3.05%)
Dec 04, 2007
7.344
7.399
6.876
6.904
412,063
-0.57(-7.61%)
Dec 03, 2007
7.812
7.812
7.261
7.472
336,914
-0.33(-4.23%)
Nov 30, 2007
7.426
7.802
7.362
7.802
339,096
+0.47(+6.37%)
Nov 29, 2007
7.252
7.371
7.179
7.335
471,615
+0.09(+1.27%)
Nov 28, 2007
6.849
7.280
6.849
7.243
508,699
+0.39(+5.76%)
Nov 27, 2007
6.803
6.950
6.730
6.849
312,156
+0.06(+0.81%)
Nov 26, 2007
7.106
7.106
6.647
6.794
409,664
-0.35(-4.88%)
Nov 23, 2007
6.867
7.326
6.812
7.142
70,785
+0.34(+4.99%)
Nov 21, 2007
6.409
6.803
6.235
6.803
209,522
+0.39(+6.15%)
Nov 20, 2007
6.427
6.574
6.106
6.409
352,184
-0.03(-0.43%)
Nov 19, 2007
6.950
7.041
6.345
6.436
425,660
-0.52(-7.51%)
Nov 16, 2007
7.592
7.592
6.895
6.959
437,804
-0.61(-8.11%)
Nov 15, 2007
7.537
7.637
7.417
7.573
128,374
+0.04(+0.49%)
Nov 14, 2007
7.628
7.775
7.472
7.537
208,431
-0.07(-0.96%)
Nov 13, 2007
7.115
7.656
7.106
7.610
224,246
+0.58(+8.21%)
Nov 12, 2007
7.326
7.381
6.766
7.032
235,180
-0.28(-3.88%)
Nov 09, 2007
7.454
7.555
6.876
7.316
337,569
-0.29(-3.86%)
Nov 08, 2007
7.986
7.986
7.417
7.610
464,064
-0.25(-3.15%)
Nov 07, 2007
8.050
8.334
7.550
7.857
477,832
-0.61(-7.25%)
Nov 06, 2007
8.270
8.811
8.087
8.472
273,436
+0.20(+2.44%)
Nov 05, 2007
8.032
8.408
7.830
8.270
198,615
+0.10(+1.23%)
Nov 02, 2007
8.252
8.252
7.839
8.169
240,824
-0.06(-0.67%)
Nov 01, 2007
8.389
8.389
7.995
8.224
345,422
-0.45(-5.18%)
Oct 31, 2007
8.600
8.866
8.389
8.673
147,788
+0.09(+1.07%)
Oct 30, 2007
8.893
8.893
8.508
8.582
127,501
-0.36(-4.00%)
Oct 29, 2007
8.811
9.085
8.710
8.939
135,464
+0.16(+1.77%)
Oct 26, 2007
8.472
8.838
8.463
8.783
138,954
+0.46(+5.51%)
Oct 25, 2007
8.252
8.334
8.096
8.325
168,730
+0.11(+1.34%)
Oct 24, 2007
8.408
8.435
8.068
8.215
106,887
-0.24(-2.82%)
Oct 23, 2007
8.563
8.655
8.206
8.453
85,401
-0.04(-0.43%)
Oct 22, 2007
8.068
8.527
7.986
8.490
138,081
+0.30(+3.70%)
Oct 19, 2007
8.958
8.958
8.142
8.187
212,794
-0.79(-8.78%)
Oct 18, 2007
8.747
9.013
8.747
8.976
71,004
+0.19(+2.19%)
Oct 17, 2007
8.701
8.893
8.701
8.783
90,963
+0.18(+2.13%)
Oct 16, 2007
8.554
8.683
8.398
8.600
87,473
+0.04(+0.43%)
Oct 15, 2007
8.673
9.031
8.151
8.563
124,557
-0.12(-1.37%)
Oct 12, 2007
8.857
9.040
8.527
8.683
134,591
-0.17(-1.97%)
Oct 11, 2007
8.811
9.205
8.527
8.857
204,286
+0.11(+1.26%)
Oct 10, 2007
8.848
8.912
8.618
8.747
98,380
-0.11(-1.24%)
Oct 09, 2007
8.554
8.985
8.518
8.857
97,507
+0.34(+3.98%)
Oct 08, 2007
8.820
8.875
8.463
8.518
242,897
-0.34(-3.83%)
Oct 05, 2007
8.600
9.013
8.371
8.857
153,896
+0.36(+4.21%)
Oct 04, 2007
8.252
8.563
8.123
8.499
79,947
+0.26(+3.11%)
Oct 03, 2007
8.554
8.600
8.242
8.242
205,595
-0.38(-4.36%)
Oct 02, 2007
8.389
8.628
8.297
8.618
188,580
+0.27(+3.18%)
Oct 01, 2007
7.766
8.380
7.683
8.352
240,824
+0.57(+7.30%)
Sep 28, 2007
7.867
8.077
7.757
7.784
172,111
-0.10(-1.28%)
Sep 27, 2007
7.582
7.977
7.582
7.885
112,777
+0.34(+4.50%)
Sep 26, 2007
7.747
7.885
7.298
7.546
165,021
-0.14(-1.79%)
Sep 25, 2007
7.784
7.821
7.564
7.683
105,579
-0.15(-1.87%)
Sep 24, 2007
8.261
8.297
7.784
7.830
138,190
-0.45(-5.43%)
Sep 21, 2007
8.288
8.417
8.142
8.279
334,624
+0.07(+0.89%)
Sep 20, 2007
8.472
8.554
8.132
8.206
128,810
-0.31(-3.66%)
Sep 19, 2007
8.380
8.527
8.123
8.518
251,840
+0.24(+2.88%)
Sep 18, 2007
7.509
8.325
7.335
8.279
228,500
+0.83(+11.07%)
Sep 17, 2007
7.738
7.738
7.408
7.454
163,712
-0.29(-3.79%)
Sep 14, 2007
7.683
7.922
7.555
7.747
549,600
-0.05(-0.59%)
Sep 13, 2007
7.839
7.912
7.647
7.793
186,181
-0.01(-0.12%)
Sep 12, 2007
7.922
7.931
7.674
7.802
146,043
-0.13(-1.62%)
Sep 11, 2007
7.912
8.132
7.720
7.931
197,415
+0.06(+0.70%)
Sep 10, 2007
8.132
8.132
7.721
7.876
328,189
-0.12(-1.49%)
Sep 07, 2007
7.839
8.087
7.711
7.995
182,691
+0.01(+0.11%)
Sep 06, 2007
7.949
8.050
7.619
7.986
197,960
+0.09(+1.16%)
Sep 05, 2007
8.004
8.032
7.601
7.894
354,475
-0.17(-2.05%)
Sep 04, 2007
8.160
8.206
7.958
8.059
190,325
-0.15(-1.79%)
Aug 31, 2007
8.178
8.270
8.114
8.206
124,011
+0.15(+1.82%)
Aug 30, 2007
7.922
8.068
7.812
8.059
114,413
+0.04(+0.46%)
Aug 29, 2007
7.839
8.022
7.793
8.022
191,852
+0.21(+2.70%)
Aug 28, 2007
7.977
8.022
7.729
7.812
225,009
-0.18(-2.29%)
Aug 27, 2007
8.013
8.105
7.967
7.995
69,368
-0.03(-0.34%)
Aug 24, 2007
7.821
8.059
7.592
8.022
602,498
+0.19(+2.46%)
Aug 23, 2007
8.187
8.187
7.793
7.830
112,450
-0.34(-4.15%)
Aug 22, 2007
7.867
8.206
7.848
8.169
206,468
+0.39(+4.95%)
Aug 21, 2007
7.922
7.986
7.564
7.784
80,820
-0.05(-0.59%)
Aug 20, 2007
8.362
8.362
7.729
7.830
314,119
-0.51(-6.15%)
Aug 17, 2007
8.756
8.939
8.032
8.343
404,428
+0.35(+4.36%)
Aug 16, 2007
7.564
8.077
7.445
7.995
330,261
+0.28(+3.69%)
Aug 15, 2007
7.702
8.050
7.582
7.711
469,325
-0.01(-0.12%)
Aug 14, 2007
7.729
7.830
7.436
7.720
338,551
-0.01(-0.12%)
Aug 13, 2007
8.197
8.252
7.454
7.729
484,158
-0.30(-3.77%)
Aug 10, 2007
8.252
8.417
7.426
8.032
486,012
-0.23(-2.77%)
Aug 09, 2007
7.912
8.903
7.775
8.261
1,275,456
+0.16(+1.92%)
Aug 08, 2007
6.904
8.151
6.610
8.105
689,208
+1.19(+17.24%)
Aug 07, 2007
6.418
6.986
6.235
6.913
526,695
+0.36(+5.45%)
Aug 06, 2007
6.418
6.831
5.987
6.555
575,122
-0.54(-7.62%)
Aug 03, 2007
7.161
7.417
7.023
7.096
363,309
-0.32(-4.33%)
Aug 02, 2007
7.271
7.436
7.151
7.417
253,258
+0.14(+1.89%)
Aug 01, 2007
7.353
7.546
7.041
7.280
328,298
-0.10(-1.37%)
Jul 31, 2007
7.665
7.958
7.362
7.381
269,510
-0.24(-3.13%)
Jul 30, 2007
7.491
7.665
7.234
7.619
277,799
+0.13(+1.71%)
Jul 27, 2007
8.032
8.041
7.472
7.491
454,927
-0.58(-7.16%)
Jul 26, 2007
8.325
8.435
8.059
8.068
813,945
-0.41(-4.86%)
Jul 25, 2007
8.408
8.508
8.174
8.481
392,976
+0.12(+1.43%)
Jul 24, 2007
8.362
8.508
8.252
8.362
385,014
-0.12(-1.41%)
Jul 23, 2007
8.242
8.545
8.169
8.481
224,682
+0.24(+2.89%)
Jul 20, 2007
8.463
8.536
8.160
8.242
313,901
-0.24(-2.81%)
Jul 19, 2007
8.481
8.527
8.398
8.481
82,892
+0.06(+0.76%)
Jul 18, 2007
8.343
8.463
8.242
8.417
209,740
+0.06(+0.77%)
Jul 17, 2007
8.380
8.472
8.343
8.352
89,873
+0.01(+0.11%)
Jul 16, 2007
8.490
8.545
8.325
8.343
127,720
-0.18(-2.15%)
Jul 13, 2007
8.554
8.554
8.389
8.527
91,618
-0.03(-0.32%)
Jul 12, 2007
8.481
8.563
8.362
8.554
172,983
+0.16(+1.86%)
Jul 11, 2007
8.435
8.453
8.343
8.398
180,509
-0.02(-0.22%)
Jul 10, 2007
8.444
8.527
8.389
8.417
264,383
-0.14(-1.61%)
Jul 09, 2007
8.490
8.573
8.463
8.554
144,516
+0.05(+0.54%)
Jul 06, 2007
8.481
8.582
8.444
8.508
136,336
+0.04(+0.43%)
Jul 05, 2007
8.527
8.536
8.408
8.472
147,570
-0.06(-0.65%)
Jul 03, 2007
8.582
8.618
8.417
8.527
147,788
-0.06(-0.75%)
Jul 02, 2007
8.545
8.609
8.362
8.591
431,368
+0.09(+1.08%)
Jun 29, 2007
8.655
8.756
8.472
8.499
227,954
-0.12(-1.38%)
Jun 28, 2007
8.637
8.673
8.563
8.618
175,056
-0.01(-0.11%)
Jun 27, 2007
8.692
8.756
8.490
8.628
234,389
-0.12(-1.36%)
Jun 26, 2007
8.884
8.884
8.710
8.747
150,406
-0.08(-0.93%)
Jun 25, 2007
8.976
9.013
8.774
8.829
198,287
-0.15(-1.63%)
Jun 22, 2007
8.728
8.976
8.609
8.976
467,579
+0.25(+2.84%)
Jun 21, 2007
8.692
8.765
8.637
8.728
114,740
-0.02(-0.21%)
Jun 20, 2007
8.976
9.013
8.628
8.747
285,761
-0.22(-2.45%)
Jun 19, 2007
8.765
9.031
8.765
8.967
185,963
+0.20(+2.30%)
Jun 18, 2007
8.747
8.783
8.692
8.765
226,645
+0.02(+0.21%)
Jun 15, 2007
8.985
8.985
8.728
8.747
307,248
+0.10(+1.17%)
Jun 14, 2007
8.802
8.903
8.600
8.646
144,516
-0.17(-1.98%)
Jun 13, 2007
8.701
8.848
8.609
8.820
205,813
+0.17(+1.91%)
Jun 12, 2007
8.802
8.802
8.563
8.655
345,749
-0.15(-1.67%)
Jun 11, 2007
8.838
9.022
8.765
8.802
504,772
-0.08(-0.93%)
Jun 08, 2007
9.058
9.104
8.848
8.884
289,578
-0.21(-2.32%)
Jun 07, 2007
9.279
9.297
9.077
9.095
258,603
-0.24(-2.55%)
Jun 06, 2007
9.370
9.416
9.251
9.334
279,108
-0.07(-0.78%)
Jun 05, 2007
9.508
9.508
9.223
9.407
332,115
-0.16(-1.63%)
Jun 04, 2007
9.398
9.691
9.297
9.563
282,617
+0.11(+1.16%)
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.