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
Cohen & Steers REIT and Preferred Incm Fd, Inc.
(NY:
RNP
)
20.34
-0.05 (-0.27%)
Streaming Delayed Price
Updated: 12:28 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, 2007
9.797
9.873
9.698
9.764
293,559
-0.03(-0.34%)
May 30, 2007
9.675
9.810
9.652
9.797
320,192
+0.15(+1.54%)
May 29, 2007
9.546
9.705
9.546
9.648
275,401
+0.14(+1.42%)
May 25, 2007
9.417
9.546
9.417
9.513
289,625
+0.13(+1.41%)
May 24, 2007
9.536
9.549
9.348
9.381
471,511
-0.17(-1.80%)
May 23, 2007
9.434
9.582
9.434
9.553
431,260
+0.10(+1.01%)
May 22, 2007
9.424
9.467
9.351
9.457
589,238
-0.01(-0.14%)
May 21, 2007
9.483
9.510
9.434
9.470
361,562
-0.01(-0.14%)
May 18, 2007
9.592
9.619
9.420
9.483
619,804
-0.09(-0.97%)
May 17, 2007
9.708
9.751
9.543
9.576
372,851
-0.18(-1.86%)
May 16, 2007
9.900
9.900
9.721
9.758
286,901
-0.10(-0.97%)
May 15, 2007
9.870
9.936
9.830
9.853
221,531
-0.05(-0.50%)
May 14, 2007
9.959
9.986
9.880
9.903
212,149
-0.04(-0.37%)
May 11, 2007
9.962
9.984
9.913
9.939
226,979
-0.04(-0.43%)
May 10, 2007
10.06
10.06
9.979
9.982
186,122
-0.07(-0.66%)
May 09, 2007
9.982
10.06
9.982
10.05
197,320
+0.06(+0.56%)
May 08, 2007
10.06
10.06
9.969
9.992
147,687
-0.07(-0.66%)
May 07, 2007
10.08
10.11
10.03
10.06
209,123
-0.01(-0.13%)
May 04, 2007
10.11
10.12
10.04
10.07
199,741
-0.00(-0.03%)
May 03, 2007
10.06
10.09
10.05
10.07
191,873
+0.04(+0.39%)
May 02, 2007
9.962
10.08
9.962
10.04
285,388
+0.06(+0.63%)
May 01, 2007
9.959
10.01
9.906
9.972
274,493
-0.00(-0.03%)
Apr 30, 2007
10.07
10.08
9.967
9.976
182,793
-0.09(-0.89%)
Apr 27, 2007
10.06
10.08
10.04
10.06
133,463
+0.01(+0.07%)
Apr 26, 2007
10.06
10.08
10.03
10.06
174,017
-0.00(-0.03%)
Apr 25, 2007
10.07
10.10
10.03
10.06
221,229
+0.02(+0.16%)
Apr 24, 2007
10.06
10.06
9.995
10.04
218,505
+0.02(+0.16%)
Apr 23, 2007
9.986
10.04
9.979
10.03
180,070
+0.03(+0.33%)
Apr 20, 2007
9.952
10.03
9.946
9.995
192,781
+0.04(+0.36%)
Apr 19, 2007
9.896
9.959
9.886
9.959
178,859
+0.02(+0.17%)
Apr 18, 2007
9.896
9.962
9.896
9.943
128,016
+0.01(+0.07%)
Apr 17, 2007
9.873
9.979
9.873
9.936
261,782
+0.05(+0.53%)
Apr 16, 2007
9.919
9.982
9.857
9.883
216,689
-0.03(-0.33%)
Apr 13, 2007
9.966
9.982
9.896
9.916
231,518
-0.05(-0.53%)
Apr 12, 2007
9.962
9.995
9.916
9.969
244,229
-0.02(-0.17%)
Apr 11, 2007
10.01
10.04
9.949
9.986
265,414
-0.09(-0.89%)
Apr 10, 2007
9.979
10.09
9.972
10.07
267,532
+0.06(+0.59%)
Apr 09, 2007
10.03
10.03
9.962
10.02
176,135
+0.02(+0.20%)
Apr 05, 2007
10.00
10.02
9.946
9.995
243,926
+0.02(+0.17%)
Apr 04, 2007
10.01
10.02
9.949
9.979
200,346
-0.02(-0.17%)
Apr 03, 2007
9.949
9.995
9.916
9.995
172,806
+0.09(+0.93%)
Apr 02, 2007
9.814
9.923
9.734
9.903
311,112
+0.09(+0.88%)
Mar 30, 2007
9.781
9.817
9.738
9.817
240,295
+0.00(+0.03%)
Mar 29, 2007
9.797
9.890
9.761
9.814
268,743
+0.00(+0.03%)
Mar 28, 2007
9.834
9.863
9.764
9.810
259,361
-0.10(-0.97%)
Mar 27, 2007
9.946
9.976
9.834
9.906
264,506
-0.10(-0.96%)
Mar 26, 2007
10.11
10.15
9.926
10.00
294,467
-0.17(-1.62%)
Mar 23, 2007
10.16
10.21
10.10
10.17
209,123
+0.05(+0.49%)
Mar 22, 2007
10.03
10.12
10.03
10.12
270,861
+0.04(+0.43%)
Mar 21, 2007
9.913
10.08
9.913
10.07
228,795
+0.13(+1.30%)
Mar 20, 2007
9.976
10.01
9.893
9.946
262,085
-0.03(-0.33%)
Mar 19, 2007
9.880
9.995
9.876
9.979
184,307
+0.12(+1.21%)
Mar 16, 2007
9.946
10.02
9.860
9.860
190,662
-0.12(-1.19%)
Mar 15, 2007
9.946
9.992
9.919
9.979
138,608
+0.09(+0.94%)
Mar 14, 2007
9.880
9.966
9.748
9.886
375,877
-0.02(-0.20%)
Mar 13, 2007
10.24
10.17
9.880
9.906
255,729
-0.33(-3.23%)
Mar 12, 2007
10.06
10.24
10.06
10.24
224,255
+0.14(+1.41%)
Mar 09, 2007
9.995
10.09
9.959
10.09
186,122
+0.12(+1.16%)
Mar 08, 2007
9.890
10.04
9.860
9.979
257,848
+0.16(+1.65%)
Mar 07, 2007
9.781
9.827
9.715
9.817
220,321
+0.10(+1.02%)
Mar 06, 2007
9.549
9.787
9.549
9.718
366,495
+0.25(+2.65%)
Mar 05, 2007
10.02
10.02
9.434
9.467
623,738
-0.57(-5.69%)
Mar 02, 2007
10.09
10.09
9.966
10.04
253,006
-0.07(-0.72%)
Mar 01, 2007
9.962
10.11
9.681
10.11
360,140
+0.09(+0.86%)
Feb 28, 2007
9.913
10.04
9.896
10.03
243,321
+0.20(+2.05%)
Feb 27, 2007
10.13
10.13
9.668
9.824
368,614
-0.33(-3.29%)
Feb 26, 2007
10.28
10.31
10.13
10.16
246,953
-0.10(-0.97%)
Feb 23, 2007
10.25
10.31
10.24
10.26
279,638
-0.01(-0.10%)
Feb 22, 2007
10.15
10.27
10.07
10.27
473,629
+0.08(+0.81%)
Feb 21, 2007
10.01
10.18
10.01
10.18
348,034
+0.07(+0.72%)
Feb 20, 2007
9.913
10.13
9.896
10.11
334,718
+0.15(+1.46%)
Feb 16, 2007
10.01
10.04
9.863
9.966
365,890
-0.03(-0.30%)
Feb 15, 2007
10.08
10.08
9.946
9.995
419,154
-0.03(-0.30%)
Feb 14, 2007
10.10
10.17
9.986
10.03
405,633
-0.09(-0.85%)
Feb 13, 2007
10.07
10.18
9.982
10.11
393,805
-0.03(-0.26%)
Feb 12, 2007
10.46
10.46
10.10
10.14
577,525
-0.32(-3.10%)
Feb 09, 2007
10.72
10.89
10.39
10.46
547,776
-0.32(-2.97%)
Feb 08, 2007
10.66
10.84
10.66
10.78
266,624
+0.06(+0.59%)
Feb 07, 2007
10.66
10.75
10.66
10.72
233,031
+0.00(+0.03%)
Feb 06, 2007
10.53
10.78
10.53
10.72
297,191
-0.06(-0.55%)
Feb 05, 2007
10.65
10.79
10.63
10.78
267,230
+0.12(+1.12%)
Feb 02, 2007
10.59
10.66
10.57
10.66
235,755
+0.07(+0.62%)
Feb 01, 2007
10.52
10.59
10.49
10.59
265,716
+0.04(+0.41%)
Jan 31, 2007
10.57
10.57
10.49
10.55
187,938
+0.02(+0.16%)
Jan 30, 2007
10.57
10.57
10.49
10.53
183,096
+0.01(+0.06%)
Jan 29, 2007
10.57
10.57
10.48
10.52
216,992
-0.06(-0.53%)
Jan 26, 2007
10.42
10.58
10.42
10.58
339,560
+0.09(+0.88%)
Jan 25, 2007
10.45
10.49
10.44
10.49
337,442
+0.04(+0.38%)
Jan 24, 2007
10.38
10.45
10.38
10.45
196,110
+0.04(+0.35%)
Jan 23, 2007
10.44
10.49
10.41
10.41
216,689
-0.06(-0.54%)
Jan 22, 2007
10.46
10.49
10.41
10.47
209,123
+0.02(+0.22%)
Jan 19, 2007
10.38
10.44
10.33
10.44
184,609
+0.09(+0.89%)
Jan 18, 2007
10.53
10.54
10.33
10.35
427,931
-0.15(-1.45%)
Jan 17, 2007
10.52
10.56
10.50
10.50
284,480
-0.05(-0.44%)
Jan 16, 2007
10.49
10.57
10.47
10.55
240,597
+0.01(+0.06%)
Jan 12, 2007
10.56
10.56
10.51
10.54
178,859
-0.01(-0.13%)
Jan 11, 2007
10.62
10.62
10.51
10.56
211,847
-0.07(-0.62%)
Jan 10, 2007
10.60
10.71
10.51
10.62
457,892
-0.03(-0.31%)
Jan 09, 2007
10.48
10.66
10.48
10.66
436,102
+0.14(+1.35%)
Jan 08, 2007
10.45
10.51
10.44
10.51
473,327
+0.06(+0.54%)
Jan 05, 2007
10.54
10.54
10.38
10.46
444,879
-0.08(-0.78%)
Jan 04, 2007
10.57
10.57
10.49
10.54
572,290
+0.06(+0.57%)
Jan 03, 2007
10.18
10.52
10.17
10.48
614,357
+0.24(+2.32%)
Dec 29, 2006
10.37
10.37
10.24
10.24
226,979
+0.04(+0.36%)
Dec 28, 2006
10.15
10.22
10.13
10.21
194,596
+0.06(+0.62%)
Dec 27, 2006
9.962
10.15
9.956
10.14
238,479
+0.23(+2.33%)
Dec 26, 2006
9.903
9.936
9.870
9.913
141,332
-0.02(-0.17%)
Dec 22, 2006
9.906
9.929
9.850
9.929
173,109
+0.03(+0.30%)
Dec 21, 2006
9.817
9.919
9.817
9.900
372,851
-0.42(-4.04%)
Dec 20, 2006
10.22
10.33
10.22
10.32
210,636
+0.15(+1.46%)
Dec 19, 2006
10.22
10.22
10.12
10.17
318,376
-0.09(-0.84%)
Dec 18, 2006
10.32
10.33
10.23
10.25
179,162
-0.03(-0.32%)
Dec 15, 2006
10.40
10.41
10.25
10.29
221,834
-0.10(-0.95%)
Dec 14, 2006
10.49
10.50
10.36
10.39
289,928
-0.08(-0.73%)
Dec 13, 2006
10.45
10.55
10.41
10.46
268,743
-0.10(-0.91%)
Dec 12, 2006
10.47
10.59
10.47
10.56
225,163
+0.03(+0.31%)
Dec 11, 2006
10.51
10.56
10.49
10.52
251,190
-0.00(-0.03%)
Dec 08, 2006
10.65
10.65
10.50
10.53
184,307
-0.07(-0.62%)
Dec 07, 2006
10.68
10.68
10.56
10.59
223,952
-0.05(-0.43%)
Dec 06, 2006
10.74
10.75
10.59
10.64
301,731
-0.09(-0.80%)
Dec 05, 2006
10.73
10.75
10.70
10.73
210,334
+0.04(+0.40%)
Dec 04, 2006
10.62
10.76
10.61
10.68
277,822
+0.07(+0.62%)
Dec 01, 2006
10.54
10.62
10.50
10.62
193,991
+0.05(+0.47%)
Nov 30, 2006
10.51
10.57
10.46
10.57
177,043
+0.13(+1.27%)
Nov 29, 2006
10.27
10.43
10.25
10.43
216,386
+0.18(+1.71%)
Nov 28, 2006
10.12
10.26
10.12
10.26
178,254
+0.09(+0.91%)
Nov 27, 2006
10.42
10.42
10.13
10.17
247,861
-0.19(-1.82%)
Nov 24, 2006
10.28
10.36
10.24
10.36
78,080
+0.08(+0.77%)
Nov 22, 2006
10.31
10.38
10.24
10.28
172,504
-0.02(-0.16%)
Nov 21, 2006
10.14
10.29
10.14
10.29
278,125
+0.10(+1.00%)
Nov 20, 2006
10.10
10.33
10.10
10.19
370,430
+0.10(+1.02%)
Nov 17, 2006
10.09
10.11
10.05
10.09
230,005
+0.05(+0.53%)
Nov 16, 2006
9.929
10.07
9.886
10.04
303,546
+0.17(+1.67%)
Nov 15, 2006
9.863
9.893
9.804
9.870
230,005
+0.06(+0.61%)
Nov 14, 2006
9.758
9.810
9.741
9.810
230,308
+0.08(+0.78%)
Nov 13, 2006
9.711
9.738
9.681
9.734
209,426
-0.04(-0.44%)
Nov 10, 2006
9.715
9.777
9.681
9.777
252,400
+0.10(+1.06%)
Nov 09, 2006
9.625
9.685
9.566
9.675
241,203
+0.10(+1.00%)
Nov 08, 2006
9.582
9.602
9.526
9.579
340,166
-0.00(-0.03%)
Nov 07, 2006
9.639
9.639
9.559
9.582
252,098
-0.02(-0.24%)
Nov 06, 2006
9.526
9.658
9.437
9.606
453,050
+0.15(+1.54%)
Nov 03, 2006
9.847
9.847
9.344
9.460
927,891
-0.39(-3.99%)
Nov 02, 2006
10.10
10.11
9.817
9.853
348,942
-0.26(-2.55%)
Nov 01, 2006
10.11
10.17
10.10
10.11
278,125
+0.00(+0.00%)
Oct 31, 2006
10.05
10.14
10.01
10.11
349,850
+0.09(+0.86%)
Oct 30, 2006
9.979
10.03
9.949
10.03
184,307
+0.04(+0.40%)
Oct 27, 2006
10.03
10.03
9.966
9.986
203,373
-0.04(-0.43%)
Oct 26, 2006
9.979
10.04
9.956
10.03
290,836
+0.05(+0.53%)
Oct 25, 2006
9.962
10.03
9.962
9.976
286,901
+0.03(+0.33%)
Oct 24, 2006
9.886
9.943
9.863
9.943
289,625
+0.07(+0.67%)
Oct 23, 2006
9.820
9.880
9.814
9.876
183,701
+0.06(+0.61%)
Oct 20, 2006
9.883
9.900
9.797
9.817
283,270
-0.09(-0.93%)
Oct 19, 2006
9.936
9.986
9.867
9.909
246,045
-0.08(-0.79%)
Oct 18, 2006
9.999
10.03
9.962
9.989
200,346
-0.03(-0.30%)
Oct 17, 2006
10.03
10.03
9.979
10.02
190,965
-0.00(-0.03%)
Oct 16, 2006
10.07
10.09
9.962
10.02
200,952
+0.00(+0.03%)
Oct 13, 2006
9.995
10.05
9.986
10.02
202,768
+0.02(+0.23%)
Oct 12, 2006
9.972
10.01
9.952
9.995
186,122
+0.01(+0.07%)
Oct 11, 2006
9.949
9.999
9.929
9.989
248,769
-0.03(-0.33%)
Oct 10, 2006
10.01
10.09
9.999
10.02
220,926
+0.03(+0.26%)
Oct 09, 2006
10.08
10.08
9.962
9.995
204,886
-0.07(-0.69%)
Oct 06, 2006
10.06
10.07
9.992
10.06
237,268
+0.05(+0.53%)
Oct 05, 2006
9.939
10.01
9.916
10.01
264,809
+0.09(+0.93%)
Oct 04, 2006
9.863
9.919
9.863
9.919
238,479
+0.02(+0.23%)
Oct 03, 2006
9.909
9.913
9.873
9.896
254,216
-0.02(-0.17%)
Oct 02, 2006
9.840
9.913
9.835
9.913
208,518
+0.07(+0.74%)
Sep 29, 2006
9.820
9.857
9.794
9.840
209,426
+0.04(+0.37%)
Sep 28, 2006
9.771
9.817
9.771
9.804
195,504
+0.00(+0.00%)
Sep 27, 2006
9.830
9.830
9.751
9.804
249,677
+0.03(+0.34%)
Sep 26, 2006
9.814
9.814
9.708
9.771
263,598
-0.01(-0.10%)
Sep 25, 2006
9.754
9.781
9.711
9.781
226,979
+0.03(+0.27%)
Sep 22, 2006
9.761
9.761
9.682
9.754
184,609
+0.02(+0.17%)
Sep 21, 2006
9.777
9.777
9.688
9.738
312,020
-0.01(-0.10%)
Sep 20, 2006
9.797
9.797
9.698
9.748
282,967
+0.00(+0.00%)
Sep 19, 2006
9.715
9.748
9.685
9.748
264,809
+0.03(+0.34%)
Sep 18, 2006
9.715
9.724
9.606
9.715
374,969
+0.01(+0.07%)
Sep 15, 2006
9.678
9.731
9.655
9.708
254,216
+0.07(+0.72%)
Sep 14, 2006
9.698
9.764
9.599
9.639
285,691
-0.08(-0.78%)
Sep 13, 2006
9.708
9.751
9.622
9.715
372,245
+0.00(+0.00%)
Sep 12, 2006
9.635
9.715
9.612
9.715
167,056
+0.10(+1.07%)
Sep 11, 2006
9.318
9.645
9.318
9.612
230,308
-0.00(-0.03%)
Sep 08, 2006
9.596
9.615
9.539
9.615
179,767
+0.05(+0.48%)
Sep 07, 2006
9.642
9.642
9.480
9.569
364,074
-0.09(-0.96%)
Sep 06, 2006
9.731
9.731
9.615
9.662
276,006
-0.02(-0.24%)
Sep 05, 2006
9.731
9.734
9.645
9.685
250,282
-0.02(-0.20%)
Sep 01, 2006
9.681
9.728
9.639
9.705
230,610
+0.03(+0.31%)
Aug 31, 2006
9.691
9.715
9.632
9.675
304,454
+0.02(+0.21%)
Aug 30, 2006
9.606
9.655
9.589
9.655
223,650
+0.07(+0.76%)
Aug 29, 2006
9.642
9.642
9.516
9.582
314,139
-0.02(-0.17%)
Aug 28, 2006
9.563
9.645
9.506
9.599
344,100
+0.09(+0.94%)
Aug 25, 2006
9.543
9.569
9.470
9.510
364,074
-0.02(-0.17%)
Aug 24, 2006
9.539
9.549
9.487
9.526
267,230
+0.00(+0.03%)
Aug 23, 2006
9.579
9.582
9.500
9.523
186,425
-0.06(-0.59%)
Aug 22, 2006
9.549
9.582
9.523
9.579
320,192
+0.03(+0.35%)
Aug 21, 2006
9.543
9.549
9.490
9.546
204,886
+0.01(+0.10%)
Aug 18, 2006
9.533
9.546
9.487
9.536
202,162
+0.02(+0.21%)
Aug 17, 2006
9.536
9.553
9.470
9.516
211,544
+0.01(+0.07%)
Aug 16, 2006
9.440
9.510
9.440
9.510
212,755
+0.06(+0.59%)
Aug 15, 2006
9.463
9.467
9.424
9.454
212,755
+0.07(+0.74%)
Aug 14, 2006
9.407
9.407
9.328
9.384
150,108
+0.04(+0.42%)
Aug 11, 2006
9.381
9.391
9.325
9.344
171,596
-0.08(-0.81%)
Aug 10, 2006
9.384
9.424
9.305
9.420
279,033
+0.02(+0.18%)
Aug 09, 2006
9.364
9.404
9.351
9.404
195,504
+0.06(+0.67%)
Aug 08, 2006
9.335
9.381
9.302
9.341
234,242
+0.01(+0.07%)
Aug 07, 2006
9.394
9.394
9.318
9.335
258,756
-0.03(-0.28%)
Aug 04, 2006
9.292
9.378
9.292
9.361
268,743
+0.08(+0.89%)
Aug 03, 2006
9.229
9.285
9.183
9.278
290,230
+0.03(+0.29%)
Aug 02, 2006
9.235
9.252
9.189
9.252
180,070
+0.04(+0.43%)
Aug 01, 2006
9.219
9.232
9.133
9.212
285,691
-0.03(-0.36%)
Jul 31, 2006
9.252
9.259
9.206
9.245
186,728
-0.00(-0.04%)
Jul 28, 2006
9.219
9.252
9.212
9.249
162,214
+0.04(+0.43%)
Jul 27, 2006
9.232
9.252
9.192
9.209
157,069
-0.03(-0.32%)
Jul 26, 2006
9.245
9.252
9.206
9.239
196,715
+0.05(+0.50%)
Jul 25, 2006
9.153
9.199
9.143
9.192
242,716
+0.05(+0.54%)
Jul 24, 2006
9.074
9.159
9.050
9.143
219,110
+0.04(+0.47%)
Jul 21, 2006
9.173
9.186
9.087
9.100
207,912
-0.05(-0.51%)
Jul 20, 2006
9.169
9.212
9.126
9.146
157,069
-0.01(-0.14%)
Jul 19, 2006
9.027
9.169
9.007
9.159
208,820
+0.14(+1.58%)
Jul 18, 2006
8.991
9.027
8.948
9.017
155,556
+0.04(+0.48%)
Jul 17, 2006
8.958
8.974
8.895
8.974
161,911
+0.00(+0.04%)
Jul 14, 2006
9.070
9.074
8.958
8.971
175,833
-0.10(-1.09%)
Jul 13, 2006
9.133
9.133
9.024
9.070
108,042
-0.05(-0.54%)
Jul 12, 2006
9.130
9.163
9.107
9.120
141,029
-0.04(-0.43%)
Jul 11, 2006
9.120
9.176
9.100
9.159
203,070
+0.04(+0.43%)
Jul 10, 2006
9.113
9.146
9.107
9.120
199,136
-0.03(-0.36%)
Jul 07, 2006
9.163
9.216
9.080
9.153
276,309
-0.01(-0.11%)
Jul 06, 2006
9.097
9.173
9.077
9.163
261,177
+0.08(+0.91%)
Jul 05, 2006
9.034
9.103
8.981
9.080
224,860
+0.01(+0.15%)
Jul 03, 2006
8.964
9.077
8.958
9.067
105,923
+0.11(+1.25%)
Jun 30, 2006
8.898
8.955
8.898
8.955
178,859
+0.04(+0.41%)
Jun 29, 2006
8.859
8.918
8.849
8.918
216,992
+0.06(+0.63%)
Jun 28, 2006
8.783
8.862
8.760
8.862
240,900
+0.08(+0.87%)
Jun 27, 2006
8.766
8.793
8.760
8.786
170,688
+0.03(+0.34%)
Jun 26, 2006
8.786
8.816
8.730
8.756
195,504
+0.00(+0.00%)
Jun 23, 2006
8.836
8.836
8.727
8.756
153,135
+0.00(+0.04%)
Jun 22, 2006
8.832
8.832
8.740
8.753
141,029
-0.04(-0.45%)
Jun 21, 2006
8.740
8.812
8.717
8.793
166,451
+0.07(+0.80%)
Jun 20, 2006
8.789
8.789
8.707
8.723
203,070
-0.07(-0.75%)
Jun 19, 2006
8.859
8.875
8.756
8.789
163,727
-0.06(-0.67%)
Jun 16, 2006
8.822
8.855
8.799
8.849
116,213
+0.02(+0.19%)
Jun 15, 2006
8.690
8.832
8.690
8.832
176,741
+0.15(+1.71%)
Jun 14, 2006
8.703
8.727
8.627
8.684
158,582
+0.00(+0.00%)
Jun 13, 2006
8.836
8.836
8.644
8.684
179,162
-0.19(-2.09%)
Jun 12, 2006
8.898
8.915
8.822
8.869
135,279
-0.03(-0.33%)
Jun 09, 2006
8.855
8.898
8.826
8.898
116,213
+0.09(+1.05%)
Jun 08, 2006
8.766
8.806
8.743
8.806
193,386
+0.00(+0.00%)
Jun 07, 2006
8.796
8.839
8.760
8.806
231,216
-0.03(-0.30%)
Jun 06, 2006
8.928
8.928
8.776
8.832
171,293
-0.09(-1.00%)
Jun 05, 2006
8.915
8.994
8.895
8.922
266,322
-0.03(-0.33%)
Jun 02, 2006
8.888
8.955
8.879
8.951
113,489
+0.15(+1.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.