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
)
20.20
+0.44 (+2.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2009
2.445
2.475
2.399
2.448
764,714
+0.03(+1.37%)
May 28, 2009
2.422
2.445
2.376
2.415
680,672
+0.02(+0.83%)
May 27, 2009
2.382
2.419
2.353
2.396
602,198
+0.02(+0.69%)
May 26, 2009
2.336
2.379
2.283
2.379
1,107,027
+0.07(+2.86%)
May 22, 2009
2.293
2.326
2.244
2.313
546,362
+0.08(+3.70%)
May 21, 2009
2.280
2.296
2.115
2.230
827,120
-0.04(-1.60%)
May 20, 2009
2.293
2.356
2.263
2.267
974,228
+0.01(+0.59%)
May 19, 2009
2.300
2.300
2.181
2.254
986,476
+0.00(+0.15%)
May 18, 2009
2.230
2.277
2.181
2.250
1,161,036
+0.08(+3.65%)
May 15, 2009
2.313
2.336
2.148
2.171
1,156,142
-0.12(-5.06%)
May 14, 2009
2.095
2.379
2.095
2.287
1,114,273
+0.14(+6.46%)
May 13, 2009
2.310
2.346
2.115
2.148
1,489,789
-0.16(-7.01%)
May 12, 2009
2.478
2.488
2.306
2.310
1,274,155
-0.15(-6.05%)
May 11, 2009
2.343
2.524
2.280
2.458
2,283,253
+0.16(+6.90%)
May 08, 2009
2.148
2.363
2.135
2.300
4,174,100
+0.29(+14.47%)
May 07, 2009
2.115
2.131
1.983
2.009
742,143
-0.08(-3.65%)
May 06, 2009
1.999
2.102
1.983
2.085
923,146
+0.09(+4.47%)
May 05, 2009
1.983
1.999
1.959
1.996
564,357
-0.00(-0.17%)
May 04, 2009
1.983
1.999
1.963
1.999
1,283,615
+0.13(+7.08%)
May 01, 2009
1.956
1.959
1.867
1.867
455,196
-0.07(-3.75%)
Apr 30, 2009
1.946
1.959
1.907
1.940
1,246,624
+0.04(+2.27%)
Apr 29, 2009
1.804
1.900
1.791
1.897
473,106
+0.12(+6.69%)
Apr 28, 2009
1.768
1.834
1.745
1.778
407,456
-0.04(-2.18%)
Apr 27, 2009
1.834
1.834
1.784
1.817
573,660
-0.04(-2.14%)
Apr 24, 2009
1.804
1.867
1.755
1.857
512,143
+0.07(+4.07%)
Apr 23, 2009
1.675
1.784
1.652
1.784
610,939
+0.09(+5.26%)
Apr 22, 2009
1.761
1.761
1.659
1.695
510,560
-0.06(-3.57%)
Apr 21, 2009
1.639
1.758
1.583
1.758
1,032,455
+0.11(+6.40%)
Apr 20, 2009
1.738
1.738
1.639
1.652
1,257,682
-0.11(-6.37%)
Apr 17, 2009
1.712
1.804
1.682
1.764
927,571
+0.05(+2.69%)
Apr 16, 2009
1.619
1.718
1.570
1.718
861,539
+0.09(+5.48%)
Apr 15, 2009
1.523
1.629
1.507
1.629
582,264
+0.08(+5.12%)
Apr 14, 2009
1.626
1.626
1.543
1.550
1,135,560
-0.08(-4.67%)
Apr 13, 2009
1.566
1.626
1.507
1.626
554,207
+0.03(+2.07%)
Apr 09, 2009
1.431
1.599
1.431
1.593
929,611
+0.15(+10.55%)
Apr 08, 2009
1.371
1.441
1.361
1.441
507,994
+0.06(+4.31%)
Apr 07, 2009
1.401
1.414
1.378
1.381
625,450
-0.08(-5.64%)
Apr 06, 2009
1.424
1.464
1.381
1.464
607,952
-0.02(-1.56%)
Apr 03, 2009
1.358
1.500
1.338
1.487
658,861
+0.10(+7.14%)
Apr 02, 2009
1.312
1.388
1.312
1.388
469,850
+0.10(+7.42%)
Apr 01, 2009
1.196
1.318
1.196
1.292
662,559
+0.04(+3.44%)
Mar 31, 2009
1.242
1.272
1.233
1.249
736,136
+0.03(+2.72%)
Mar 30, 2009
1.242
1.249
1.190
1.216
248,729
-0.09(-7.07%)
Mar 26, 2009
1.315
1.318
1.252
1.309
416,014
+0.03(+2.06%)
Mar 25, 2009
1.246
1.355
1.190
1.282
581,795
+0.04(+2.92%)
Mar 24, 2009
1.322
1.322
1.226
1.246
562,611
-0.05(-3.58%)
Mar 23, 2009
1.185
1.292
1.183
1.292
476,650
+0.19(+17.42%)
Mar 20, 2009
1.173
1.183
1.100
1.100
353,411
-0.11(-8.77%)
Mar 19, 2009
1.289
1.289
1.193
1.206
417,884
-0.05(-3.69%)
Mar 18, 2009
1.163
1.252
1.148
1.252
472,776
+0.07(+6.16%)
Mar 17, 2009
1.100
1.180
1.085
1.180
402,943
+0.07(+5.94%)
Mar 16, 2009
1.163
1.183
1.114
1.114
771,120
-0.05(-4.26%)
Mar 13, 2009
1.190
1.190
1.094
1.163
0
+0.01(+0.57%)
Mar 12, 2009
1.064
1.157
1.041
1.157
1,317,235
+0.08(+7.03%)
Mar 11, 2009
1.057
1.101
1.028
1.081
785,359
-0.04(-3.82%)
Mar 10, 2009
0.9781
1.123
0.9715
1.123
1,336,516
+0.13(+13.33%)
Mar 09, 2009
0.9616
1.008
0.9616
0.9913
910,109
-0.05(-4.46%)
Mar 06, 2009
1.018
1.051
0.9120
1.038
0
+0.01(+0.56%)
Mar 05, 2009
1.094
1.104
1.028
1.032
574,429
-0.08(-7.34%)
Mar 04, 2009
1.123
1.183
1.094
1.114
685,711
-0.05(-3.99%)
Mar 02, 2009
1.289
1.295
1.123
1.160
969,619
-0.15(-11.14%)
Feb 27, 2009
1.332
1.368
1.292
1.305
0
-0.06(-4.36%)
Feb 26, 2009
1.411
1.454
1.345
1.365
504,287
-0.01(-0.72%)
Feb 25, 2009
1.351
1.408
1.292
1.375
470,664
+0.01(+0.82%)
Feb 24, 2009
1.252
1.401
1.196
1.363
804,904
+0.08(+6.07%)
Feb 23, 2009
1.394
1.427
1.259
1.285
707,879
-0.10(-6.94%)
Feb 20, 2009
1.391
1.403
1.285
1.381
943,281
-0.08(-5.43%)
Feb 19, 2009
1.460
1.503
1.381
1.460
777,800
-0.02(-1.34%)
Feb 18, 2009
1.523
1.546
1.441
1.480
1,023,881
-0.06(-3.86%)
Feb 17, 2009
1.745
1.745
1.520
1.540
1,320,310
-0.24(-13.70%)
Feb 13, 2009
1.794
1.847
1.738
1.784
752,085
-0.09(-4.93%)
Feb 12, 2009
1.827
1.877
1.735
1.877
906,441
+0.00(+0.00%)
Feb 11, 2009
1.794
1.880
1.784
1.877
1,164,888
+0.01(+0.71%)
Feb 10, 2009
1.877
1.930
1.801
1.864
425,823
-0.08(-4.24%)
Feb 09, 2009
1.887
1.946
1.870
1.946
485,666
+0.00(+0.00%)
Feb 06, 2009
1.814
1.946
1.814
1.946
736,372
+0.08(+4.25%)
Feb 05, 2009
1.817
1.867
1.774
1.867
672,800
-0.02(-1.05%)
Feb 04, 2009
1.854
1.940
1.854
1.887
367,402
+0.01(+0.35%)
Feb 03, 2009
1.811
1.900
1.804
1.880
677,001
+0.03(+1.79%)
Feb 02, 2009
1.850
1.877
1.761
1.847
658,198
+0.01(+0.66%)
Jan 30, 2009
1.874
1.973
1.817
1.835
0
-0.09(-4.90%)
Jan 29, 2009
1.923
1.969
1.887
1.930
901,151
-0.07(-3.63%)
Jan 28, 2009
1.887
2.002
1.887
2.002
731,654
+0.13(+6.69%)
Jan 27, 2009
1.821
1.897
1.821
1.877
503,255
+0.01(+0.35%)
Jan 26, 2009
1.821
1.917
1.801
1.870
1,172,397
-0.05(-2.41%)
Jan 23, 2009
1.834
1.917
1.781
1.917
470,498
+0.04(+2.11%)
Jan 22, 2009
1.963
1.963
1.827
1.877
495,734
-0.14(-6.89%)
Jan 21, 2009
1.834
2.016
1.755
2.016
869,916
+0.17(+9.12%)
Jan 20, 2009
1.979
1.983
1.811
1.847
461,927
-0.17(-8.21%)
Jan 16, 2009
1.913
2.016
1.847
2.012
699,735
+0.03(+1.50%)
Jan 15, 2009
1.917
2.016
1.811
1.983
726,346
+0.04(+2.21%)
Jan 14, 2009
1.999
2.039
1.940
1.940
892,574
-0.15(-7.27%)
Jan 13, 2009
1.986
2.092
1.983
2.092
615,475
+0.07(+3.43%)
Jan 12, 2009
2.102
2.102
1.996
2.022
670,264
-0.08(-3.92%)
Jan 09, 2009
2.151
2.191
2.102
2.105
557,148
-0.06(-2.75%)
Jan 08, 2009
2.111
2.168
2.085
2.164
668,999
-0.02(-1.06%)
Jan 07, 2009
2.230
2.283
2.181
2.187
714,416
-0.08(-3.64%)
Jan 06, 2009
2.240
2.306
2.178
2.270
859,790
+0.09(+4.09%)
Jan 05, 2009
2.115
2.250
2.108
2.181
921,485
+0.04(+1.69%)
Jan 02, 2009
2.032
2.207
2.032
2.144
0
+0.09(+4.51%)
Jan 01, 2009
1.907
2.059
1.887
2.052
0
+0.00(+0.00%)
Dec 31, 2008
1.907
2.059
1.887
2.052
1,348,685
+0.16(+8.38%)
Dec 30, 2008
1.880
1.907
1.857
1.893
989,672
+0.01(+0.70%)
Dec 29, 2008
1.887
1.930
1.850
1.880
1,208,214
+0.03(+1.61%)
Dec 26, 2008
1.778
1.880
1.778
1.850
850,756
+0.05(+2.56%)
Dec 24, 2008
1.685
1.804
1.685
1.804
670,225
+0.12(+7.06%)
Dec 23, 2008
1.722
1.751
1.669
1.685
1,009,255
-0.04(-2.49%)
Dec 22, 2008
1.771
1.784
1.675
1.728
831,971
-0.04(-2.06%)
Dec 19, 2008
1.669
1.778
1.662
1.764
1,630,199
+0.07(+4.30%)
Dec 18, 2008
1.781
1.791
1.652
1.692
1,222,798
-0.12(-6.74%)
Dec 17, 2008
1.731
1.817
1.675
1.814
637,113
+0.07(+3.78%)
Dec 16, 2008
1.543
1.774
1.543
1.748
629,790
+0.21(+14.01%)
Dec 15, 2008
1.596
1.606
1.487
1.533
476,532
-0.11(-6.83%)
Dec 12, 2008
1.563
1.672
1.524
1.646
722,106
+0.02(+1.01%)
Dec 11, 2008
1.655
1.748
1.586
1.629
566,584
-0.19(-10.36%)
Dec 10, 2008
1.755
1.834
1.741
1.817
388,181
+0.05(+2.80%)
Dec 09, 2008
1.725
1.864
1.725
1.768
543,660
-0.10(-5.14%)
Dec 08, 2008
1.698
1.870
1.698
1.864
562,898
+0.09(+5.22%)
Dec 05, 2008
1.583
1.771
1.563
1.771
536,266
+0.00(+0.19%)
Dec 04, 2008
1.718
1.771
1.629
1.768
885,383
+0.00(+0.00%)
Dec 03, 2008
1.679
1.768
1.494
1.768
849,442
+0.12(+7.21%)
Dec 02, 2008
1.553
1.659
1.520
1.649
667,198
+0.09(+5.72%)
Dec 01, 2008
1.636
1.731
1.487
1.560
862,997
-0.19(-11.11%)
Nov 28, 2008
1.761
1.781
1.698
1.755
260,296
+0.00(+0.19%)
Nov 26, 2008
1.586
1.751
1.563
1.751
905,793
+0.09(+5.37%)
Nov 25, 2008
1.596
1.682
1.579
1.662
479,634
+0.03(+1.62%)
Nov 24, 2008
1.662
1.702
1.520
1.636
1,001,244
-0.08(-4.81%)
Nov 21, 2008
1.388
1.718
1.064
1.718
1,783,790
+0.37(+27.76%)
Nov 20, 2008
1.546
1.546
1.289
1.345
1,827,950
-0.30(-18.27%)
Nov 19, 2008
1.761
1.788
1.642
1.646
1,129,634
-0.21(-11.39%)
Nov 18, 2008
1.950
2.009
1.804
1.857
811,229
-0.13(-6.33%)
Nov 17, 2008
2.065
2.065
1.887
1.983
1,013,277
-0.18(-8.26%)
Nov 14, 2008
2.244
2.323
2.095
2.161
630,232
-0.17(-7.23%)
Nov 13, 2008
2.260
2.330
1.983
2.330
736,127
+0.03(+1.44%)
Nov 12, 2008
2.376
2.405
2.296
2.296
372,498
-0.19(-7.70%)
Nov 11, 2008
2.558
2.594
2.419
2.488
337,320
-0.12(-4.68%)
Nov 10, 2008
2.805
2.835
2.594
2.610
404,136
-0.19(-6.62%)
Nov 07, 2008
2.713
2.825
2.696
2.795
313,118
+0.08(+2.92%)
Nov 06, 2008
2.908
2.957
2.710
2.716
317,506
-0.23(-7.95%)
Nov 05, 2008
3.106
3.106
2.908
2.951
598,942
-0.17(-5.50%)
Nov 04, 2008
2.924
3.126
2.924
3.123
428,864
+0.21(+7.14%)
Nov 03, 2008
2.729
2.980
2.726
2.914
699,823
+0.21(+7.69%)
Oct 31, 2008
2.594
2.779
2.541
2.706
459,857
+0.12(+4.60%)
Oct 30, 2008
2.634
2.736
2.511
2.587
704,568
-0.04(-1.39%)
Oct 29, 2008
2.482
2.634
2.482
2.624
454,482
+0.08(+3.12%)
Oct 28, 2008
2.448
2.544
2.330
2.544
708,914
+0.10(+3.92%)
Oct 27, 2008
2.429
2.558
2.389
2.448
604,822
-0.11(-4.39%)
Oct 24, 2008
2.254
2.561
2.184
2.561
652,339
+0.00(+0.00%)
Oct 23, 2008
2.643
2.759
2.455
2.561
627,638
-0.17(-6.29%)
Oct 22, 2008
2.845
2.862
2.686
2.733
430,928
-0.25(-8.42%)
Oct 21, 2008
2.974
3.017
2.865
2.984
556,894
-0.03(-1.10%)
Oct 20, 2008
3.126
3.179
2.984
3.017
702,056
-0.11(-3.59%)
Oct 17, 2008
2.776
3.189
2.776
3.129
772,422
+0.22(+7.49%)
Oct 16, 2008
2.805
2.984
2.676
2.911
727,695
+0.15(+5.26%)
Oct 15, 2008
2.845
3.017
2.766
2.766
1,268,256
-0.23(-7.82%)
Oct 14, 2008
3.123
3.232
2.812
3.000
1,486,502
+0.07(+2.48%)
Oct 13, 2008
2.346
2.938
2.346
2.928
1,529,882
+0.85(+40.64%)
Oct 10, 2008
2.144
2.293
1.160
2.082
2,490,413
-0.13(-5.69%)
Oct 09, 2008
2.544
2.928
2.164
2.207
1,630,087
-0.34(-13.25%)
Oct 08, 2008
2.478
2.789
2.224
2.544
2,599,077
-0.41(-13.97%)
Oct 07, 2008
3.400
3.479
2.809
2.957
1,269,022
-0.59(-16.67%)
Oct 06, 2008
4.048
4.048
3.265
3.549
1,690,145
-0.69(-16.36%)
Oct 03, 2008
4.302
4.534
4.243
4.243
612,803
-0.12(-2.73%)
Oct 02, 2008
4.530
4.530
4.289
4.362
435,849
-0.19(-4.07%)
Oct 01, 2008
4.230
4.553
4.230
4.547
382,972
+0.26(+6.09%)
Sep 30, 2008
4.111
4.306
4.081
4.286
416,825
+0.16(+3.76%)
Sep 29, 2008
4.560
4.576
3.965
4.130
666,493
-0.56(-11.97%)
Sep 26, 2008
4.626
4.745
4.626
4.692
0
-0.14(-2.94%)
Sep 25, 2008
4.705
4.834
4.699
4.834
300,483
+0.12(+2.52%)
Sep 24, 2008
4.732
4.767
4.626
4.715
315,691
-0.01(-0.21%)
Sep 23, 2008
4.715
4.841
4.348
4.725
719,079
+0.01(+0.14%)
Sep 22, 2008
5.175
5.284
4.666
4.719
567,081
-0.57(-10.69%)
Sep 19, 2008
4.778
5.310
4.778
5.284
0
+0.76(+16.72%)
Sep 18, 2008
4.771
4.791
3.919
4.527
1,542,934
-0.24(-5.06%)
Sep 17, 2008
4.748
4.940
4.709
4.768
1,033,287
-0.30(-5.93%)
Sep 16, 2008
4.791
5.069
4.709
5.069
1,620,436
-0.16(-2.97%)
Sep 15, 2008
5.710
5.710
5.214
5.224
564,817
-0.60(-10.27%)
Sep 12, 2008
5.806
5.855
5.749
5.822
354,050
-0.10(-1.73%)
Sep 11, 2008
5.941
5.941
5.839
5.925
228,302
-0.14(-2.24%)
Sep 10, 2008
6.225
6.225
6.044
6.060
391,513
-0.11(-1.82%)
Sep 09, 2008
6.391
6.467
6.163
6.172
304,808
-0.27(-4.16%)
Sep 08, 2008
6.443
6.473
6.334
6.440
184,386
+0.19(+3.01%)
Sep 05, 2008
6.248
6.268
6.103
6.252
0
+0.00(+0.00%)
Sep 04, 2008
6.354
6.397
6.219
6.252
247,237
-0.11(-1.71%)
Sep 03, 2008
6.344
6.391
6.298
6.361
270,661
-0.02(-0.26%)
Sep 02, 2008
6.397
6.483
6.315
6.377
357,061
+0.09(+1.47%)
Aug 29, 2008
6.258
6.288
6.186
6.285
172,057
+0.07(+1.12%)
Aug 28, 2008
6.113
6.215
6.083
6.215
168,471
+0.19(+3.24%)
Aug 27, 2008
5.915
6.090
5.915
6.020
274,753
+0.11(+1.79%)
Aug 26, 2008
5.964
6.049
5.845
5.915
505,519
-0.09(-1.43%)
Aug 25, 2008
6.116
6.116
5.981
6.001
281,384
-0.12(-1.89%)
Aug 22, 2008
6.083
6.163
6.047
6.116
290,187
+0.07(+1.09%)
Aug 21, 2008
6.060
6.070
5.991
6.050
206,221
-0.05(-0.76%)
Aug 20, 2008
6.100
6.103
5.980
6.096
290,351
+0.03(+0.44%)
Aug 19, 2008
6.159
6.159
5.980
6.070
197,499
-0.13(-2.08%)
Aug 18, 2008
6.377
6.377
6.166
6.199
213,103
-0.11(-1.78%)
Aug 15, 2008
6.424
6.427
6.281
6.311
0
-0.07(-1.09%)
Aug 14, 2008
6.242
6.473
6.232
6.381
166,658
+0.05(+0.78%)
Aug 13, 2008
6.457
6.457
6.265
6.331
185,010
-0.18(-2.74%)
Aug 12, 2008
6.615
6.615
6.407
6.509
336,757
-0.11(-1.60%)
Aug 11, 2008
6.490
6.679
6.486
6.615
291,026
+0.10(+1.57%)
Aug 08, 2008
6.377
6.516
6.377
6.513
225,266
+0.07(+1.08%)
Aug 07, 2008
6.579
6.579
6.381
6.443
178,666
-0.10(-1.52%)
Aug 06, 2008
6.443
6.566
6.443
6.543
248,572
+0.05(+0.71%)
Aug 05, 2008
6.397
6.496
6.361
6.496
272,604
+0.16(+2.56%)
Aug 04, 2008
6.391
6.391
6.222
6.334
186,919
+0.00(+0.05%)
Aug 01, 2008
6.278
6.357
6.189
6.331
306,285
+0.06(+1.00%)
Jul 31, 2008
6.281
6.361
6.235
6.268
246,351
-0.05(-0.78%)
Jul 30, 2008
6.219
6.338
6.156
6.318
241,012
+0.13(+2.14%)
Jul 29, 2008
6.186
6.229
5.915
6.186
356,670
+0.26(+4.46%)
Jul 28, 2008
6.087
6.205
5.882
5.921
318,611
-0.17(-2.77%)
Jul 25, 2008
6.225
6.291
6.037
6.090
298,268
-0.13(-2.07%)
Jul 24, 2008
6.509
6.543
6.196
6.219
371,814
-0.27(-4.22%)
Jul 23, 2008
6.245
6.569
6.245
6.493
427,714
+0.25(+3.97%)
Jul 22, 2008
6.126
6.262
6.067
6.245
238,307
+0.11(+1.78%)
Jul 21, 2008
5.977
6.146
5.977
6.136
264,984
+0.17(+2.88%)
Jul 18, 2008
5.882
5.997
5.786
5.964
306,814
+0.13(+2.21%)
Jul 17, 2008
5.535
5.835
5.535
5.835
438,812
+0.30(+5.43%)
Jul 16, 2008
5.307
5.541
5.122
5.535
672,855
+0.23(+4.30%)
Jul 15, 2008
5.409
5.419
5.062
5.307
871,701
-0.24(-4.40%)
Jul 14, 2008
5.839
5.901
5.535
5.551
511,375
-0.24(-4.22%)
Jul 11, 2008
5.799
5.915
5.710
5.796
480,836
-0.18(-3.04%)
Jul 10, 2008
6.047
6.090
5.898
5.977
372,743
-0.15(-2.48%)
Jul 09, 2008
6.113
6.258
6.080
6.129
312,171
-0.06(-1.01%)
Jul 08, 2008
5.915
6.192
5.792
6.192
461,594
+0.25(+4.23%)
Jul 07, 2008
6.245
6.245
5.898
5.941
483,950
-0.27(-4.41%)
Jul 04, 2008
6.301
6.311
6.176
6.215
413,021
+0.00(+0.00%)
Jul 03, 2008
6.301
6.311
6.176
6.215
413,021
-0.11(-1.72%)
Jul 02, 2008
6.361
6.440
6.308
6.324
223,257
-0.05(-0.83%)
Jul 01, 2008
6.278
6.387
6.226
6.377
419,494
+0.07(+1.05%)
Jun 30, 2008
6.450
6.467
6.301
6.311
352,939
-0.14(-2.10%)
Jun 27, 2008
6.539
6.539
6.427
6.447
312,038
-0.07(-1.06%)
Jun 26, 2008
6.467
6.582
6.467
6.516
326,649
-0.07(-1.00%)
Jun 25, 2008
6.476
6.626
6.476
6.582
304,124
+0.19(+2.89%)
Jun 24, 2008
6.460
6.536
6.387
6.397
380,400
-0.13(-1.97%)
Jun 23, 2008
6.609
6.678
6.513
6.526
252,019
-0.07(-1.05%)
Jun 20, 2008
6.592
6.655
6.523
6.595
295,526
-0.06(-0.94%)
Jun 19, 2008
6.628
6.658
6.579
6.658
267,329
+0.02(+0.25%)
Jun 18, 2008
6.628
6.675
6.567
6.642
248,430
-0.10(-1.52%)
Jun 17, 2008
6.860
6.860
6.741
6.744
162,896
-0.07(-1.07%)
Jun 16, 2008
6.771
6.880
6.751
6.817
314,556
+0.06(+0.93%)
Jun 13, 2008
6.506
6.772
6.506
6.754
471,705
+0.30(+4.66%)
Jun 12, 2008
6.658
6.678
6.417
6.453
646,758
-0.13(-2.01%)
Jun 11, 2008
6.873
6.896
6.585
6.585
436,448
-0.39(-5.63%)
Jun 10, 2008
6.972
7.075
6.893
6.979
464,212
-0.14(-1.95%)
Jun 09, 2008
7.269
7.296
7.111
7.117
442,864
-0.19(-2.53%)
Jun 06, 2008
7.385
7.398
7.253
7.303
310,092
-0.06(-0.81%)
Jun 05, 2008
7.246
7.362
7.230
7.362
310,797
+0.14(+1.92%)
Jun 04, 2008
7.210
7.316
7.207
7.223
304,750
-0.01(-0.14%)
Jun 03, 2008
7.210
7.236
7.167
7.233
420,617
+0.02(+0.32%)
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.