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
Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd
(NY:
MFD
)
7.480
-0.050 (-0.66%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
6.473
6.476
6.363
6.414
59,616
-0.01(-0.13%)
May 29, 2008
6.449
6.457
6.401
6.422
56,865
+0.02(+0.29%)
May 28, 2008
6.417
6.417
6.363
6.404
101,269
+0.01(+0.21%)
May 27, 2008
6.430
6.503
6.302
6.390
76,441
-0.04(-0.63%)
May 26, 2008
6.444
6.452
6.334
6.430
0
+0.00(+0.00%)
May 23, 2008
6.444
6.452
6.334
6.430
58,280
+0.02(+0.29%)
May 22, 2008
6.438
6.500
6.353
6.412
90,770
-0.06(-0.99%)
May 21, 2008
6.473
6.650
6.393
6.476
110,286
+0.03(+0.54%)
May 20, 2008
6.404
6.564
6.395
6.441
147,318
-0.25(-3.80%)
May 19, 2008
6.575
6.752
6.564
6.696
129,948
+0.16(+2.38%)
May 16, 2008
6.511
6.564
6.476
6.540
85,007
+0.00(+0.04%)
May 15, 2008
6.393
6.537
6.374
6.537
99,504
+0.14(+2.26%)
May 14, 2008
6.390
6.395
6.369
6.393
48,755
-0.00(-0.04%)
May 13, 2008
6.401
6.409
6.334
6.395
30,612
+0.01(+0.21%)
May 12, 2008
6.374
6.414
6.318
6.382
56,563
+0.06(+0.93%)
May 09, 2008
6.358
6.358
6.278
6.323
26,607
-0.08(-1.21%)
May 08, 2008
6.291
6.401
6.291
6.401
44,567
+0.12(+1.92%)
May 07, 2008
6.288
6.328
6.251
6.280
41,690
-0.05(-0.80%)
May 06, 2008
6.267
6.353
6.192
6.331
98,018
+0.04(+0.64%)
May 05, 2008
6.385
6.385
6.162
6.291
96,622
-0.12(-1.88%)
May 02, 2008
6.278
6.430
6.278
6.412
40,458
+0.11(+1.70%)
May 01, 2008
6.176
6.428
6.146
6.304
87,168
+0.12(+1.91%)
Apr 30, 2008
6.358
6.474
5.967
6.186
147,539
-0.15(-2.42%)
Apr 29, 2008
6.328
6.430
6.310
6.340
194,592
+0.01(+0.18%)
Apr 28, 2008
6.473
6.513
6.229
6.328
105,677
-0.09(-1.46%)
Apr 25, 2008
6.253
6.430
6.178
6.422
62,329
+0.16(+2.57%)
Apr 24, 2008
6.170
6.267
6.111
6.261
57,108
+0.09(+1.48%)
Apr 23, 2008
6.283
6.345
6.162
6.170
92,431
-0.02(-0.40%)
Apr 22, 2008
6.128
6.243
6.028
6.195
54,115
+0.09(+1.41%)
Apr 21, 2008
6.162
6.162
6.007
6.109
71,481
+0.10(+1.69%)
Apr 18, 2008
6.028
6.122
5.806
6.007
109,040
+0.04(+0.72%)
Apr 17, 2008
5.779
6.004
5.779
5.964
91,908
-0.04(-0.71%)
Apr 16, 2008
5.752
6.296
5.752
6.007
109,879
+0.28(+4.86%)
Apr 15, 2008
5.616
5.841
5.616
5.728
86,216
+0.05(+0.85%)
Apr 14, 2008
5.814
5.965
5.627
5.680
67,182
-0.08(-1.40%)
Apr 11, 2008
5.854
5.937
5.744
5.760
58,597
-0.11(-1.92%)
Apr 10, 2008
5.849
5.935
5.801
5.873
54,865
+0.01(+0.09%)
Apr 09, 2008
5.900
5.900
5.830
5.868
50,386
-0.08(-1.35%)
Apr 08, 2008
5.902
5.977
5.894
5.948
44,571
+0.02(+0.36%)
Apr 07, 2008
5.969
6.004
5.908
5.927
72,780
-0.00(-0.05%)
Apr 04, 2008
5.894
5.964
5.894
5.929
51,506
+0.04(+0.64%)
Apr 03, 2008
5.835
5.972
5.793
5.892
144,441
+0.01(+0.23%)
Apr 02, 2008
5.793
5.908
5.793
5.878
54,492
+0.06(+1.11%)
Apr 01, 2008
5.758
5.822
5.744
5.814
138,842
+0.11(+1.88%)
Mar 31, 2008
5.511
5.734
5.511
5.707
110,850
+0.14(+2.50%)
Mar 28, 2008
5.677
5.707
5.568
5.568
56,731
-0.12(-2.12%)
Mar 27, 2008
5.787
5.787
5.640
5.688
48,333
-0.06(-1.07%)
Mar 26, 2008
5.667
5.760
5.616
5.750
69,048
+0.10(+1.75%)
Mar 25, 2008
5.613
5.651
5.560
5.651
84,723
+0.10(+1.74%)
Mar 24, 2008
5.629
5.656
5.522
5.554
157,131
-0.11(-1.99%)
Mar 21, 2008
5.627
5.699
5.613
5.667
90,695
+0.00(+0.00%)
Mar 20, 2008
5.627
5.699
5.613
5.667
90,695
-0.06(-0.98%)
Mar 19, 2008
5.525
5.734
5.525
5.723
116,448
+0.13(+2.40%)
Mar 18, 2008
5.460
5.589
5.423
5.589
141,828
+0.23(+4.25%)
Mar 17, 2008
5.535
5.535
5.227
5.361
190,722
-0.32(-5.57%)
Mar 14, 2008
5.645
5.712
5.586
5.677
62,647
+0.03(+0.47%)
Mar 13, 2008
5.514
5.728
5.493
5.651
92,188
+0.01(+0.24%)
Mar 12, 2008
5.712
5.720
5.618
5.637
75,766
-0.10(-1.77%)
Mar 11, 2008
5.667
5.739
5.635
5.739
91,442
+0.13(+2.24%)
Mar 10, 2008
5.841
5.861
5.541
5.613
185,870
-0.34(-5.76%)
Mar 07, 2008
5.905
6.020
5.779
5.956
128,392
+0.03(+0.50%)
Mar 06, 2008
6.136
6.153
5.846
5.927
140,708
-0.28(-4.53%)
Mar 05, 2008
6.095
6.208
6.095
6.208
52,625
+0.06(+0.96%)
Mar 04, 2008
6.047
6.149
6.020
6.149
63,076
+0.06(+0.92%)
Mar 03, 2008
6.283
6.296
6.053
6.093
134,755
-0.18(-2.91%)
Feb 29, 2008
6.430
6.430
6.168
6.275
68,301
+0.06(+0.91%)
Feb 28, 2008
6.221
6.270
6.170
6.219
39,189
+0.00(+0.00%)
Feb 27, 2008
6.331
6.363
6.219
6.219
95,697
-0.06(-0.94%)
Feb 26, 2008
6.227
6.307
6.162
6.277
78,005
+0.12(+1.87%)
Feb 25, 2008
6.162
6.256
6.103
6.162
54,492
+0.04(+0.66%)
Feb 22, 2008
6.109
6.141
6.071
6.122
54,118
+0.07(+1.15%)
Feb 21, 2008
6.162
6.270
6.050
6.053
75,393
-0.12(-2.00%)
Feb 20, 2008
6.170
6.237
6.069
6.176
103,068
-0.16(-2.55%)
Feb 19, 2008
6.176
6.363
6.176
6.338
97,544
+0.20(+3.29%)
Feb 18, 2008
6.197
6.224
5.959
6.136
0
+0.00(+0.00%)
Feb 15, 2008
6.197
6.224
5.959
6.136
171,332
-0.10(-1.63%)
Feb 14, 2008
6.363
6.379
6.173
6.237
147,479
-0.11(-1.73%)
Feb 13, 2008
6.353
6.395
6.347
6.347
96,387
+0.04(+0.65%)
Feb 12, 2008
6.412
6.465
6.296
6.307
154,518
-0.05(-0.77%)
Feb 11, 2008
6.409
6.473
6.296
6.355
92,188
+0.04(+0.64%)
Feb 08, 2008
6.318
6.352
6.315
6.315
85,470
+0.00(+0.00%)
Feb 07, 2008
6.500
6.589
6.248
6.315
158,624
-0.20(-3.04%)
Feb 06, 2008
6.720
6.722
6.500
6.513
110,570
-0.21(-3.11%)
Feb 05, 2008
6.728
6.746
6.500
6.722
145,934
-0.06(-0.83%)
Feb 04, 2008
7.060
7.060
6.752
6.779
145,187
-0.23(-3.29%)
Feb 01, 2008
7.770
7.770
6.832
7.009
456,333
-0.80(-10.26%)
Jan 31, 2008
6.773
8.306
6.433
7.810
464,529
+1.03(+15.24%)
Jan 30, 2008
6.765
6.811
6.484
6.777
87,709
+0.06(+0.85%)
Jan 29, 2008
6.564
6.915
6.489
6.720
166,462
+0.17(+2.66%)
Jan 28, 2008
6.395
6.564
6.395
6.545
38,443
+0.09(+1.37%)
Jan 25, 2008
6.508
6.564
6.385
6.457
132,871
-0.11(-1.63%)
Jan 24, 2008
6.537
6.564
6.259
6.564
192,961
+0.06(+0.86%)
Jan 23, 2008
6.430
6.572
6.326
6.508
199,306
-0.06(-0.86%)
Jan 22, 2008
6.430
6.645
6.377
6.564
389,655
-0.20(-2.97%)
Jan 21, 2008
6.835
6.939
6.679
6.765
0
+0.00(+0.00%)
Jan 18, 2008
6.835
6.939
6.679
6.765
418,506
-0.10(-1.41%)
Jan 17, 2008
6.966
6.974
6.859
6.862
162,356
-0.02(-0.35%)
Jan 16, 2008
6.736
6.937
6.733
6.886
185,496
-0.09(-1.31%)
Jan 15, 2008
6.902
7.020
6.709
6.977
178,032
+0.06(+0.93%)
Jan 14, 2008
6.797
6.966
6.797
6.913
211,996
+0.16(+2.38%)
Jan 11, 2008
6.685
6.805
6.685
6.752
281,104
+0.02(+0.36%)
Jan 10, 2008
6.645
6.730
6.645
6.728
269,101
+0.06(+0.96%)
Jan 09, 2008
6.655
6.696
6.645
6.663
114,780
+0.00(+0.00%)
Jan 08, 2008
6.658
6.698
6.645
6.663
117,195
+0.03(+0.53%)
Jan 07, 2008
6.599
6.690
6.599
6.629
225,806
+0.03(+0.49%)
Jan 04, 2008
6.685
6.698
6.564
6.596
139,216
-0.10(-1.52%)
Jan 03, 2008
6.594
6.811
6.567
6.698
193,342
+0.12(+1.87%)
Jan 02, 2008
6.511
6.621
6.456
6.575
224,712
+0.12(+1.87%)
Jan 01, 2008
6.572
6.572
6.404
6.454
201,546
+0.00(+0.00%)
Dec 31, 2007
6.572
6.572
6.404
6.454
201,546
-0.02(-0.25%)
Dec 28, 2007
6.468
6.746
6.417
6.470
193,894
+0.06(+0.88%)
Dec 27, 2007
6.430
6.489
6.371
6.414
123,909
-0.07(-1.07%)
Dec 26, 2007
6.457
6.564
6.430
6.484
204,158
+0.06(+0.96%)
Dec 24, 2007
6.243
6.422
6.243
6.422
85,097
+0.18(+2.83%)
Dec 21, 2007
6.168
6.283
6.154
6.245
94,054
+0.10(+1.70%)
Dec 20, 2007
6.264
6.267
6.085
6.141
135,856
-0.06(-0.95%)
Dec 19, 2007
6.173
6.240
6.144
6.200
121,300
+0.00(+0.00%)
Dec 18, 2007
6.248
6.248
6.114
6.200
114,209
-0.03(-0.52%)
Dec 17, 2007
6.296
6.302
6.162
6.232
140,335
-0.11(-1.73%)
Dec 14, 2007
6.363
6.404
6.328
6.342
86,590
-0.05(-0.75%)
Dec 13, 2007
6.323
6.404
6.296
6.390
86,963
+0.02(+0.25%)
Dec 12, 2007
6.401
6.500
6.328
6.374
113,462
+0.03(+0.55%)
Dec 11, 2007
6.631
6.645
6.326
6.339
188,109
-0.37(-5.47%)
Dec 10, 2007
6.779
6.790
6.682
6.706
122,047
-0.11(-1.62%)
Dec 07, 2007
6.795
6.859
6.792
6.816
110,103
+0.08(+1.11%)
Dec 06, 2007
6.738
6.760
6.661
6.741
119,807
+0.01(+0.16%)
Dec 05, 2007
6.610
6.779
6.610
6.730
80,991
+0.14(+2.20%)
Dec 04, 2007
6.428
6.631
6.428
6.586
144,818
+0.03(+0.41%)
Dec 03, 2007
6.492
6.559
6.390
6.559
138,842
+0.18(+2.86%)
Nov 30, 2007
6.645
6.679
6.371
6.377
255,664
-0.16(-2.46%)
Nov 29, 2007
6.537
6.618
6.452
6.537
101,892
-0.02(-0.33%)
Nov 28, 2007
6.323
6.653
6.296
6.559
111,596
+0.31(+4.93%)
Nov 27, 2007
6.216
6.267
6.168
6.251
118,314
+0.05(+0.78%)
Nov 26, 2007
6.103
6.267
6.090
6.203
137,723
+0.11(+1.85%)
Nov 23, 2007
6.149
6.216
6.044
6.090
145,187
-0.05(-0.87%)
Nov 21, 2007
6.377
6.377
5.991
6.144
317,927
-1.37(-18.25%)
Nov 20, 2007
7.368
7.515
7.322
7.515
193,334
+0.20(+2.67%)
Nov 19, 2007
7.239
7.395
7.239
7.320
333,722
+0.19(+2.63%)
Nov 16, 2007
7.151
7.245
7.132
7.132
49,640
-0.03(-0.49%)
Nov 15, 2007
7.293
7.306
7.148
7.167
69,048
-0.12(-1.65%)
Nov 14, 2007
7.365
7.371
7.288
7.288
42,548
-0.02(-0.33%)
Nov 13, 2007
7.143
7.325
7.143
7.312
66,062
+0.14(+1.94%)
Nov 12, 2007
7.237
7.261
7.172
7.172
108,984
-0.09(-1.22%)
Nov 09, 2007
7.357
7.357
7.231
7.261
82,111
-0.15(-1.99%)
Nov 08, 2007
7.355
7.454
7.355
7.408
105,625
+0.10(+1.39%)
Nov 07, 2007
7.264
7.432
7.264
7.306
96,398
-0.14(-1.94%)
Nov 06, 2007
7.105
7.451
7.105
7.451
74,646
+0.11(+1.50%)
Nov 05, 2007
7.368
7.368
7.264
7.341
72,780
+0.02(+0.22%)
Nov 02, 2007
7.403
7.407
7.247
7.325
133,244
-0.03(-0.40%)
Nov 01, 2007
7.403
7.419
7.320
7.355
71,660
-0.08(-1.08%)
Oct 31, 2007
7.368
7.465
7.349
7.435
96,294
+0.07(+0.91%)
Oct 30, 2007
7.387
7.389
7.301
7.368
102,639
-0.02(-0.25%)
Oct 29, 2007
7.320
7.408
7.317
7.387
88,456
+0.09(+1.25%)
Oct 26, 2007
7.250
7.301
7.250
7.296
75,393
+0.08(+1.11%)
Oct 25, 2007
7.122
7.250
7.122
7.215
126,152
+0.06(+0.86%)
Oct 24, 2007
7.100
7.183
7.047
7.154
95,174
-0.01(-0.15%)
Oct 23, 2007
7.143
7.207
7.138
7.164
78,005
+0.06(+0.82%)
Oct 22, 2007
6.996
7.127
6.982
7.106
117,195
+0.03(+0.42%)
Oct 19, 2007
7.234
7.242
7.073
7.076
95,174
-0.19(-2.58%)
Oct 18, 2007
7.154
7.264
7.154
7.264
110,103
+0.01(+0.11%)
Oct 17, 2007
7.250
7.277
7.183
7.256
39,562
+0.03(+0.37%)
Oct 16, 2007
7.199
7.247
7.156
7.229
88,829
-0.09(-1.24%)
Oct 15, 2007
7.368
7.373
7.280
7.320
80,991
-0.06(-0.83%)
Oct 12, 2007
7.306
7.398
7.298
7.381
73,900
+0.09(+1.29%)
Oct 11, 2007
7.274
7.352
7.258
7.288
114,209
+0.04(+0.59%)
Oct 10, 2007
7.226
7.266
7.207
7.245
91,068
+0.02(+0.26%)
Oct 09, 2007
7.213
7.274
7.186
7.226
129,138
+0.01(+0.15%)
Oct 08, 2007
7.229
7.247
7.154
7.215
138,096
-0.00(-0.04%)
Oct 05, 2007
7.247
7.312
7.218
7.218
177,659
-0.02(-0.30%)
Oct 04, 2007
7.148
7.261
7.148
7.239
58,970
+0.03(+0.48%)
Oct 03, 2007
7.250
7.253
7.154
7.205
52,625
-0.03(-0.44%)
Oct 02, 2007
7.221
7.237
7.167
7.237
49,266
+0.02(+0.22%)
Oct 01, 2007
7.140
7.339
7.140
7.221
116,680
+0.11(+1.58%)
Sep 28, 2007
6.990
7.154
6.934
7.108
172,433
+0.12(+1.69%)
Sep 27, 2007
7.092
7.092
6.907
6.990
125,779
-0.13(-1.81%)
Sep 26, 2007
7.331
7.355
7.119
7.119
129,138
-0.10(-1.41%)
Sep 25, 2007
7.100
7.266
7.018
7.221
97,040
+0.02(+0.30%)
Sep 24, 2007
7.448
7.526
7.199
7.199
130,631
-0.23(-3.03%)
Sep 21, 2007
7.381
7.424
7.312
7.424
85,097
+0.06(+0.80%)
Sep 20, 2007
7.470
7.470
7.360
7.365
72,407
-0.11(-1.47%)
Sep 19, 2007
7.529
7.531
7.448
7.475
85,470
+0.08(+1.09%)
Sep 18, 2007
7.234
7.486
7.205
7.395
70,167
+0.16(+2.22%)
Sep 17, 2007
7.234
7.239
7.180
7.234
67,182
+0.00(+0.00%)
Sep 14, 2007
7.234
7.333
7.197
7.234
45,907
+0.00(+0.03%)
Sep 13, 2007
7.234
7.281
7.186
7.232
38,069
+0.01(+0.15%)
Sep 12, 2007
7.175
7.237
7.156
7.221
70,167
+0.07(+0.94%)
Sep 11, 2007
7.221
7.312
7.108
7.154
173,926
-0.00(-0.04%)
Sep 10, 2007
7.301
7.454
7.156
7.156
167,208
-0.12(-1.62%)
Sep 07, 2007
7.301
7.440
7.234
7.274
134,364
-0.12(-1.56%)
Sep 06, 2007
7.250
7.475
7.250
7.389
166,088
+0.09(+1.25%)
Sep 05, 2007
7.261
7.400
7.180
7.298
185,123
+0.10(+1.45%)
Sep 04, 2007
7.167
7.207
7.100
7.194
216,848
+0.11(+1.55%)
Aug 31, 2007
6.966
7.136
6.966
7.084
116,448
+0.18(+2.60%)
Aug 30, 2007
6.805
7.060
6.805
6.905
150,413
+0.06(+0.82%)
Aug 29, 2007
6.698
6.878
6.698
6.848
116,448
+0.19(+2.86%)
Aug 28, 2007
6.961
6.961
6.655
6.658
286,269
-0.26(-3.79%)
Aug 27, 2007
6.800
6.921
6.800
6.921
109,357
+0.08(+1.18%)
Aug 24, 2007
6.805
6.856
6.747
6.840
98,906
+0.09(+1.31%)
Aug 23, 2007
6.738
6.771
6.631
6.752
219,087
+0.05(+0.80%)
Aug 22, 2007
6.551
6.698
6.551
6.698
125,033
+0.09(+1.30%)
Aug 21, 2007
6.430
6.618
6.430
6.612
140,335
+0.22(+3.48%)
Aug 20, 2007
6.500
6.537
6.329
6.390
280,298
+0.08(+1.27%)
Aug 17, 2007
6.323
6.350
6.095
6.310
439,295
+0.32(+5.37%)
Aug 16, 2007
6.527
6.527
5.785
5.988
886,056
-0.68(-10.13%)
Aug 15, 2007
6.688
6.757
6.562
6.663
276,939
-0.13(-1.89%)
Aug 14, 2007
6.787
6.859
6.763
6.792
129,511
-0.05(-0.78%)
Aug 13, 2007
6.939
6.947
6.846
6.846
71,660
-0.01(-0.20%)
Aug 10, 2007
6.859
6.899
6.730
6.859
158,997
-0.11(-1.54%)
Aug 09, 2007
6.942
7.014
6.921
6.966
79,125
-0.09(-1.25%)
Aug 08, 2007
6.939
7.087
6.929
7.055
116,822
+0.16(+2.25%)
Aug 07, 2007
6.819
6.899
6.773
6.899
166,088
+0.09(+1.26%)
Aug 06, 2007
6.918
6.923
6.540
6.813
412,049
-0.13(-1.88%)
Aug 03, 2007
6.972
7.004
6.937
6.944
164,595
-0.06(-0.86%)
Aug 02, 2007
6.902
7.020
6.902
7.004
243,721
+0.12(+1.71%)
Aug 01, 2007
7.269
7.269
6.728
6.886
768,487
-0.47(-6.44%)
Jul 31, 2007
7.368
7.392
7.314
7.360
85,470
+0.12(+1.67%)
Jul 30, 2007
7.264
7.264
7.207
7.239
78,005
+0.00(+0.00%)
Jul 27, 2007
7.489
7.515
7.237
7.239
107,864
-0.26(-3.47%)
Jul 26, 2007
7.791
7.813
7.389
7.499
154,891
-0.26(-3.38%)
Jul 25, 2007
7.781
7.960
7.684
7.762
314,262
+0.01(+0.07%)
Jul 24, 2007
7.797
7.837
7.722
7.757
188,109
-0.03(-0.41%)
Jul 23, 2007
7.708
7.822
7.687
7.789
141,455
+0.04(+0.52%)
Jul 20, 2007
7.810
7.810
7.738
7.748
82,111
-0.03(-0.38%)
Jul 19, 2007
7.684
7.842
7.658
7.778
174,673
+0.15(+2.00%)
Jul 18, 2007
7.620
7.644
7.580
7.625
121,300
+0.06(+0.74%)
Jul 17, 2007
7.850
7.850
7.556
7.569
284,030
+0.04(+0.57%)
Jul 16, 2007
7.633
7.633
7.499
7.526
185,870
-0.03(-0.43%)
Jul 13, 2007
7.598
7.644
7.521
7.558
170,567
+0.04(+0.52%)
Jul 12, 2007
7.491
7.556
7.465
7.519
72,034
+0.08(+1.09%)
Jul 11, 2007
7.368
7.521
7.363
7.438
200,053
+0.03(+0.47%)
Jul 10, 2007
7.430
7.432
7.360
7.403
209,383
+0.01(+0.07%)
Jul 09, 2007
7.448
7.494
7.349
7.398
355,318
+0.03(+0.44%)
Jul 06, 2007
7.596
7.609
7.348
7.365
628,151
-0.23(-3.03%)
Jul 05, 2007
7.652
7.668
7.574
7.596
77,259
-0.03(-0.39%)
Jul 03, 2007
7.582
7.639
7.582
7.625
36,203
+0.08(+1.03%)
Jul 02, 2007
7.529
7.636
7.502
7.548
40,682
+0.05(+0.72%)
Jun 29, 2007
7.416
7.513
7.416
7.494
127,645
+0.12(+1.60%)
Jun 28, 2007
7.392
7.523
7.365
7.376
110,850
-0.02(-0.29%)
Jun 27, 2007
7.250
7.473
7.250
7.398
144,068
+0.11(+1.47%)
Jun 26, 2007
7.234
7.314
7.197
7.290
189,229
+0.10(+1.38%)
Jun 25, 2007
7.242
7.256
7.191
7.191
115,329
-0.05(-0.74%)
Jun 22, 2007
7.296
7.298
7.234
7.245
83,604
-0.06(-0.81%)
Jun 21, 2007
7.304
7.398
7.261
7.304
95,174
-0.01(-0.15%)
Jun 20, 2007
7.475
7.475
7.301
7.314
146,307
-0.13(-1.80%)
Jun 19, 2007
7.424
7.456
7.309
7.448
68,674
+0.06(+0.76%)
Jun 18, 2007
7.395
7.432
7.328
7.392
114,582
+0.05(+0.73%)
Jun 15, 2007
7.314
7.451
7.293
7.339
186,616
+0.05(+0.74%)
Jun 14, 2007
7.395
7.473
7.285
7.285
90,695
-0.09(-1.23%)
Jun 13, 2007
7.261
7.430
7.261
7.376
138,096
+0.12(+1.59%)
Jun 12, 2007
7.411
7.411
7.229
7.261
151,532
-0.16(-2.17%)
Jun 11, 2007
7.435
7.540
7.306
7.422
179,525
+0.02(+0.22%)
Jun 08, 2007
7.221
7.435
7.119
7.406
228,045
+0.18(+2.56%)
Jun 07, 2007
7.623
7.708
7.194
7.221
487,816
-0.43(-5.67%)
Jun 06, 2007
7.829
7.834
7.537
7.655
161,983
-0.21(-2.72%)
Jun 05, 2007
7.874
7.936
7.821
7.869
110,103
-0.01(-0.10%)
Jun 04, 2007
7.936
7.960
7.821
7.877
141,082
-0.10(-1.21%)
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.