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: 7:00 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 24, 2011
4.632
4.656
4.570
4.591
134,359
-0.05(-1.02%)
May 23, 2011
4.677
4.677
4.629
4.638
89,987
-0.07(-1.57%)
May 20, 2011
4.700
4.715
4.677
4.712
144,077
+0.02(+0.50%)
May 19, 2011
4.700
4.700
4.668
4.689
57,959
-0.01(-0.12%)
May 18, 2011
4.651
4.694
4.651
4.694
218,137
+0.06(+1.31%)
May 17, 2011
4.613
4.660
4.613
4.634
97,322
-0.00(-0.06%)
May 16, 2011
4.651
4.665
4.628
4.636
127,201
-0.01(-0.12%)
May 13, 2011
4.697
4.700
4.605
4.642
91,534
-0.04(-0.80%)
May 12, 2011
4.665
4.694
4.649
4.680
166,570
-0.01(-0.31%)
May 11, 2011
4.709
4.738
4.622
4.694
279,613
-0.04(-0.92%)
May 10, 2011
4.738
4.738
4.691
4.738
80,616
+0.02(+0.49%)
May 09, 2011
4.680
4.715
4.639
4.715
81,933
+0.03(+0.74%)
May 06, 2011
4.665
4.691
4.634
4.680
36,382
+0.03(+0.62%)
May 05, 2011
4.686
4.712
4.610
4.651
107,898
-0.06(-1.29%)
May 04, 2011
4.723
4.738
4.686
4.712
87,520
-0.02(-0.49%)
May 03, 2011
4.729
4.735
4.686
4.735
88,108
-0.01(-0.24%)
May 02, 2011
4.746
4.746
4.729
4.746
89,218
-0.02(-0.33%)
Apr 29, 2011
4.767
4.767
4.733
4.762
69,113
-0.01(-0.16%)
Apr 28, 2011
4.717
4.769
4.691
4.769
100,063
+0.05(+1.17%)
Apr 27, 2011
4.709
4.735
4.668
4.715
118,194
+0.00(+0.06%)
Apr 26, 2011
4.680
4.712
4.654
4.712
66,222
+0.03(+0.68%)
Apr 25, 2011
4.657
4.683
4.655
4.680
56,697
+0.02(+0.37%)
Apr 21, 2011
4.631
4.683
4.619
4.662
89,757
+0.05(+1.13%)
Apr 20, 2011
4.573
4.628
4.573
4.610
82,365
+0.08(+1.72%)
Apr 19, 2011
4.529
4.564
4.518
4.532
74,081
-0.01(-0.25%)
Apr 18, 2011
4.541
4.544
4.469
4.544
106,850
-0.02(-0.38%)
Apr 15, 2011
4.558
4.564
4.547
4.561
66,866
-0.00(-0.06%)
Apr 14, 2011
4.576
4.590
4.550
4.564
193,441
-0.04(-0.82%)
Apr 13, 2011
4.570
4.622
4.570
4.602
77,846
+0.04(+0.82%)
Apr 12, 2011
4.579
4.605
4.550
4.564
82,939
-0.05(-1.00%)
Apr 11, 2011
4.628
4.634
4.590
4.610
77,227
-0.01(-0.31%)
Apr 08, 2011
4.625
4.636
4.607
4.625
95,195
+0.00(+0.06%)
Apr 07, 2011
4.625
4.634
4.618
4.622
79,129
-0.00(-0.06%)
Apr 06, 2011
4.642
4.642
4.605
4.625
85,570
+0.01(+0.25%)
Apr 05, 2011
4.634
4.634
4.602
4.613
117,344
-0.01(-0.19%)
Apr 04, 2011
4.602
4.654
4.602
4.622
87,026
+0.01(+0.31%)
Apr 01, 2011
4.599
4.619
4.587
4.608
52,196
+0.02(+0.44%)
Mar 31, 2011
4.538
4.596
4.512
4.587
410,047
+0.04(+0.95%)
Mar 30, 2011
4.489
4.547
4.469
4.544
80,826
+0.08(+1.68%)
Mar 29, 2011
4.440
4.472
4.436
4.469
108,624
+0.02(+0.52%)
Mar 28, 2011
4.440
4.451
4.405
4.446
155,821
+0.00(+0.00%)
Mar 25, 2011
4.434
4.469
4.420
4.446
39,597
+0.00(+0.07%)
Mar 24, 2011
4.399
4.457
4.399
4.443
53,250
+0.04(+0.99%)
Mar 23, 2011
4.373
4.414
4.367
4.399
90,051
+0.02(+0.46%)
Mar 22, 2011
4.385
4.389
4.367
4.379
135,135
+0.01(+0.33%)
Mar 21, 2011
4.365
4.396
4.362
4.365
146,299
+0.06(+1.34%)
Mar 18, 2011
4.292
4.312
4.272
4.307
105,823
+0.05(+1.09%)
Mar 17, 2011
4.286
4.286
4.223
4.260
43,590
+0.04(+0.89%)
Mar 16, 2011
4.286
4.286
4.214
4.223
42,176
-0.05(-1.22%)
Mar 15, 2011
4.265
4.416
4.258
4.275
265,759
-0.14(-3.21%)
Mar 14, 2011
4.425
4.425
4.344
4.416
72,591
-0.03(-0.72%)
Mar 11, 2011
4.446
4.469
4.411
4.448
87,976
-0.01(-0.13%)
Mar 10, 2011
4.472
4.472
4.422
4.454
130,724
-0.03(-0.71%)
Mar 09, 2011
4.495
4.495
4.454
4.486
54,886
-0.02(-0.45%)
Mar 08, 2011
4.469
4.506
4.454
4.506
72,017
+0.03(+0.65%)
Mar 07, 2011
4.492
4.498
4.457
4.477
143,972
-0.02(-0.39%)
Mar 04, 2011
4.477
4.495
4.469
4.495
170,833
+0.02(+0.45%)
Mar 03, 2011
4.448
4.474
4.448
4.474
82,507
+0.04(+0.85%)
Mar 02, 2011
4.440
4.448
4.414
4.437
54,969
-0.01(-0.26%)
Mar 01, 2011
4.460
4.469
4.434
4.448
179,321
-0.01(-0.13%)
Feb 28, 2011
4.460
4.466
4.431
4.454
266,226
+0.01(+0.13%)
Feb 25, 2011
4.385
4.448
4.385
4.448
50,516
+0.07(+1.52%)
Feb 24, 2011
4.425
4.425
4.356
4.382
49,254
-0.02(-0.53%)
Feb 23, 2011
4.408
4.434
4.353
4.405
104,354
-0.00(-0.07%)
Feb 22, 2011
4.405
4.457
4.388
4.408
90,780
-0.05(-1.10%)
Feb 18, 2011
4.495
4.495
4.422
4.457
190,703
-0.02(-0.39%)
Feb 17, 2011
4.452
4.486
4.426
4.474
362,620
+0.02(+0.44%)
Feb 16, 2011
4.415
4.455
4.409
4.455
230,373
+0.04(+0.83%)
Feb 15, 2011
4.409
4.438
4.398
4.418
235,224
-0.01(-0.32%)
Feb 14, 2011
4.424
4.463
4.424
4.432
360,254
-0.02(-0.38%)
Feb 11, 2011
4.469
4.520
4.418
4.449
608,600
+0.10(+2.21%)
Feb 10, 2011
4.356
4.375
4.333
4.353
82,705
-0.01(-0.13%)
Feb 09, 2011
4.361
4.375
4.337
4.359
83,422
+0.01(+0.19%)
Feb 08, 2011
4.344
4.353
4.325
4.350
36,367
+0.02(+0.46%)
Feb 07, 2011
4.288
4.333
4.282
4.330
60,664
+0.05(+1.19%)
Feb 04, 2011
4.291
4.291
4.277
4.279
60,480
+0.00(+0.07%)
Feb 03, 2011
4.299
4.299
4.262
4.276
41,996
-0.02(-0.53%)
Feb 02, 2011
4.299
4.342
4.288
4.299
67,162
-0.03(-0.59%)
Feb 01, 2011
4.251
4.325
4.251
4.325
56,824
+0.08(+1.87%)
Jan 31, 2011
4.243
4.274
4.237
4.245
65,140
+0.01(+0.20%)
Jan 28, 2011
4.268
4.271
4.223
4.237
37,265
-0.04(-0.99%)
Jan 27, 2011
4.288
4.296
4.257
4.279
38,255
+0.01(+0.13%)
Jan 26, 2011
4.262
4.274
4.240
4.274
87,432
+0.03(+0.67%)
Jan 25, 2011
4.265
4.265
4.234
4.245
65,811
-0.01(-0.13%)
Jan 24, 2011
4.206
4.257
4.206
4.251
112,595
+0.04(+1.01%)
Jan 21, 2011
4.310
4.310
4.206
4.209
234,026
+0.04(+1.02%)
Jan 20, 2011
4.146
4.177
4.145
4.166
191,086
+0.02(+0.41%)
Jan 19, 2011
4.161
4.192
4.148
4.149
89,719
-0.03(-0.74%)
Jan 18, 2011
4.124
4.180
4.124
4.180
86,870
+0.05(+1.23%)
Jan 14, 2011
4.104
4.138
4.104
4.129
127,522
+0.01(+0.21%)
Jan 13, 2011
4.104
4.127
4.098
4.121
145,815
+0.03(+0.76%)
Jan 12, 2011
4.062
4.098
4.062
4.090
108,525
+0.04(+1.05%)
Jan 11, 2011
4.047
4.053
4.039
4.047
52,843
+0.01(+0.21%)
Jan 10, 2011
4.076
4.076
4.030
4.039
99,128
-0.03(-0.76%)
Jan 07, 2011
4.090
4.095
4.059
4.070
71,461
-0.01(-0.21%)
Jan 06, 2011
4.090
4.090
4.070
4.079
56,120
-0.03(-0.62%)
Jan 05, 2011
4.084
4.104
4.073
4.104
29,335
+0.01(+0.28%)
Jan 04, 2011
4.135
4.135
4.084
4.093
90,578
-0.04(-0.96%)
Jan 03, 2011
4.161
4.163
4.087
4.132
76,832
+0.04(+0.90%)
Dec 31, 2010
4.073
4.101
4.073
4.095
115,724
+0.00(+0.00%)
Dec 30, 2010
4.084
4.095
4.073
4.095
62,421
+0.01(+0.21%)
Dec 29, 2010
4.062
4.098
4.062
4.087
36,802
+0.03(+0.63%)
Dec 28, 2010
4.079
4.079
4.042
4.062
63,736
+0.01(+0.14%)
Dec 27, 2010
4.053
4.061
4.039
4.056
182,505
-0.02(-0.55%)
Dec 23, 2010
4.045
4.083
3.974
4.079
80,007
+0.02(+0.56%)
Dec 22, 2010
4.045
4.085
4.039
4.056
123,456
+0.03(+0.63%)
Dec 21, 2010
4.053
4.062
4.022
4.030
95,836
-0.02(-0.42%)
Dec 20, 2010
4.039
4.059
4.004
4.047
81,570
+0.00(+0.00%)
Dec 17, 2010
4.070
4.070
4.008
4.047
47,529
-0.01(-0.21%)
Dec 16, 2010
4.056
4.056
4.019
4.056
20,018
+0.02(+0.42%)
Dec 15, 2010
4.050
4.050
4.008
4.039
108,536
-0.00(-0.07%)
Dec 14, 2010
4.030
4.059
3.954
4.042
64,040
+0.01(+0.14%)
Dec 13, 2010
4.050
4.056
4.030
4.036
56,888
+0.01(+0.35%)
Dec 10, 2010
4.028
4.028
3.991
4.022
38,485
+0.02(+0.49%)
Dec 09, 2010
4.025
4.025
3.977
4.002
29,943
+0.01(+0.21%)
Dec 08, 2010
3.999
3.999
3.960
3.994
108,610
+0.00(+0.00%)
Dec 07, 2010
4.056
4.056
3.965
3.994
66,204
-0.01(-0.14%)
Dec 06, 2010
4.013
4.025
3.988
3.999
69,623
-0.05(-1.12%)
Dec 03, 2010
4.042
4.062
4.022
4.045
98,233
-0.01(-0.21%)
Dec 02, 2010
3.979
4.053
3.974
4.053
123,113
+0.10(+2.43%)
Dec 01, 2010
3.985
3.994
3.934
3.957
73,968
+0.05(+1.23%)
Nov 30, 2010
3.900
3.923
3.835
3.909
175,493
-0.05(-1.22%)
Nov 29, 2010
3.977
3.977
3.929
3.957
116,017
-0.02(-0.57%)
Nov 26, 2010
3.977
4.022
3.951
3.979
24,116
-0.03(-0.85%)
Nov 24, 2010
4.045
4.013
4.013
4.013
26,891
+0.00(+0.02%)
Nov 23, 2010
4.025
4.025
3.982
4.013
42,660
-0.04(-1.07%)
Nov 22, 2010
4.053
4.067
4.005
4.056
63,637
+0.00(+0.07%)
Nov 19, 2010
3.974
4.053
3.974
4.053
96,264
+0.04(+1.06%)
Nov 18, 2010
4.002
4.036
4.002
4.011
93,191
+0.02(+0.60%)
Nov 17, 2010
4.020
4.020
3.975
3.987
88,256
+0.00(+0.00%)
Nov 16, 2010
4.031
4.078
3.953
3.987
77,886
-0.08(-1.92%)
Nov 15, 2010
4.042
4.176
4.034
4.065
103,038
+0.03(+0.76%)
Nov 12, 2010
4.106
4.115
4.014
4.034
108,824
-0.04(-1.02%)
Nov 11, 2010
4.017
4.076
4.017
4.076
43,406
+0.01(+0.27%)
Nov 10, 2010
4.095
4.095
3.973
4.065
239,327
-0.04(-1.02%)
Nov 09, 2010
4.151
4.156
4.092
4.106
117,018
-0.06(-1.54%)
Nov 08, 2010
4.207
4.215
4.154
4.170
239,090
-0.07(-1.71%)
Nov 05, 2010
4.237
4.271
4.218
4.243
170,956
+0.03(+0.73%)
Nov 04, 2010
4.385
4.385
4.204
4.212
117,672
+0.03(+0.80%)
Nov 03, 2010
4.154
4.179
4.120
4.179
75,813
+0.05(+1.15%)
Nov 02, 2010
4.101
4.151
4.101
4.131
100,333
+0.04(+0.95%)
Nov 01, 2010
4.092
4.156
4.065
4.092
176,301
+0.01(+0.34%)
Oct 29, 2010
4.031
4.081
4.003
4.078
130,330
+0.06(+1.38%)
Oct 28, 2010
4.014
4.023
3.989
4.023
141,078
+0.04(+1.05%)
Oct 27, 2010
3.992
4.014
3.962
3.981
199,111
-0.03(-0.76%)
Oct 25, 2010
3.962
4.020
3.962
4.012
204,890
+0.05(+1.26%)
Oct 22, 2010
3.925
3.970
3.911
3.962
265,704
+0.06(+1.43%)
Oct 21, 2010
3.939
3.962
3.900
3.906
221,522
-0.01(-0.36%)
Oct 20, 2010
3.870
3.923
3.856
3.920
270,797
+0.05(+1.19%)
Oct 19, 2010
3.917
3.917
3.847
3.874
309,631
-0.05(-1.17%)
Oct 18, 2010
3.942
3.942
3.884
3.920
127,887
-0.00(-0.07%)
Oct 15, 2010
3.936
3.950
3.911
3.923
218,414
+0.01(+0.21%)
Oct 14, 2010
3.881
3.914
3.867
3.914
204,258
+0.02(+0.50%)
Oct 13, 2010
3.842
3.906
3.839
3.895
224,701
+0.06(+1.67%)
Oct 12, 2010
3.817
3.839
3.811
3.831
100,617
-0.00(-0.07%)
Oct 11, 2010
3.781
3.836
3.781
3.833
121,109
+0.04(+1.10%)
Oct 08, 2010
3.792
3.797
3.691
3.792
165,884
+0.01(+0.37%)
Oct 07, 2010
3.772
3.797
3.747
3.778
144,555
+0.03(+0.74%)
Oct 06, 2010
3.717
3.761
3.717
3.750
82,919
+0.02(+0.45%)
Oct 05, 2010
3.725
3.747
3.700
3.733
227,793
+0.05(+1.28%)
Oct 04, 2010
3.700
3.708
3.675
3.686
138,358
-0.03(-0.90%)
Oct 01, 2010
3.719
3.739
3.689
3.719
249,094
+0.03(+0.83%)
Sep 30, 2010
3.689
3.705
3.666
3.689
314,222
+0.01(+0.23%)
Sep 29, 2010
3.680
3.686
3.652
3.680
283,844
+0.01(+0.30%)
Sep 28, 2010
3.630
3.669
3.591
3.669
84,610
+0.04(+1.07%)
Sep 27, 2010
3.655
3.655
3.623
3.630
212,322
-0.01(-0.38%)
Sep 24, 2010
3.622
3.647
3.622
3.644
209,377
+0.04(+1.16%)
Sep 23, 2010
3.588
3.611
3.563
3.602
121,648
+0.00(+0.08%)
Sep 22, 2010
3.561
3.611
3.561
3.600
386,781
+0.02(+0.62%)
Sep 21, 2010
3.555
3.588
3.524
3.577
146,390
+0.02(+0.63%)
Sep 20, 2010
3.511
3.555
3.511
3.555
80,106
+0.04(+1.03%)
Sep 17, 2010
3.519
3.533
3.505
3.519
44,742
-0.01(-0.24%)
Sep 15, 2010
3.536
3.536
3.499
3.527
71,629
+0.01(+0.16%)
Sep 14, 2010
3.499
3.547
3.472
3.522
147,220
+0.00(+0.00%)
Sep 13, 2010
3.519
3.550
3.505
3.522
174,006
+0.03(+0.80%)
Sep 10, 2010
3.477
3.507
3.477
3.494
62,717
+0.00(+0.11%)
Sep 09, 2010
3.485
3.508
3.469
3.490
172,961
+0.02(+0.53%)
Sep 08, 2010
3.497
3.502
3.435
3.472
132,769
+0.01(+0.32%)
Sep 07, 2010
3.488
3.488
3.444
3.460
84,118
-0.03(-0.80%)
Sep 03, 2010
3.441
3.491
3.441
3.488
136,713
+0.06(+1.79%)
Sep 02, 2010
3.385
3.444
3.385
3.427
55,863
+0.03(+0.98%)
Sep 01, 2010
3.357
3.430
3.357
3.394
95,771
+0.08(+2.48%)
Aug 31, 2010
3.291
3.327
3.285
3.311
48,503
+0.02(+0.55%)
Aug 30, 2010
3.318
3.327
3.268
3.293
87,470
-0.04(-1.25%)
Aug 27, 2010
3.335
3.352
3.277
3.335
111,946
+0.06(+1.96%)
Aug 26, 2010
3.307
3.307
3.260
3.271
133,347
-0.01(-0.34%)
Aug 25, 2010
3.266
3.321
3.202
3.282
210,365
+0.04(+1.11%)
Aug 24, 2010
3.221
3.260
3.218
3.246
61,628
-0.03(-0.83%)
Aug 23, 2010
3.307
3.318
3.271
3.273
41,412
-0.01(-0.44%)
Aug 20, 2010
3.302
3.313
3.258
3.288
55,349
-0.01(-0.42%)
Aug 19, 2010
3.346
3.363
3.296
3.302
52,526
-0.05(-1.41%)
Aug 18, 2010
3.394
3.394
3.341
3.349
81,155
-0.01(-0.33%)
Aug 17, 2010
3.330
3.371
3.319
3.360
85,935
+0.04(+1.16%)
Aug 16, 2010
3.319
3.322
3.289
3.322
81,905
+0.02(+0.75%)
Aug 13, 2010
3.297
3.306
3.278
3.297
34,366
-0.00(-0.08%)
Aug 12, 2010
3.236
3.305
3.236
3.300
73,875
-0.00(-0.08%)
Aug 11, 2010
3.357
3.357
3.291
3.302
111,933
-0.12(-3.61%)
Aug 10, 2010
3.382
3.437
3.379
3.426
100,638
+0.01(+0.24%)
Aug 09, 2010
3.462
3.462
3.410
3.418
60,143
-0.00(-0.08%)
Aug 06, 2010
3.421
3.426
3.368
3.421
98,376
-0.01(-0.16%)
Aug 05, 2010
3.396
3.426
3.377
3.426
67,202
+0.02(+0.57%)
Aug 04, 2010
3.437
3.437
3.385
3.407
58,750
+0.01(+0.32%)
Aug 03, 2010
3.415
3.415
3.382
3.396
90,553
-0.01(-0.16%)
Aug 02, 2010
3.330
3.410
3.330
3.401
102,438
+0.09(+2.57%)
Jul 30, 2010
3.316
3.330
3.269
3.316
57,725
+0.02(+0.50%)
Jul 29, 2010
3.308
3.349
3.280
3.300
101,722
-0.01(-0.25%)
Jul 28, 2010
3.300
3.327
3.300
3.308
99,281
-0.01(-0.25%)
Jul 27, 2010
3.341
3.341
3.291
3.316
70,315
+0.00(+0.00%)
Jul 26, 2010
3.250
3.319
3.250
3.316
94,630
+0.05(+1.52%)
Jul 23, 2010
3.264
3.280
3.231
3.267
142,078
+0.02(+0.76%)
Jul 22, 2010
3.162
3.275
3.162
3.242
90,946
+0.07(+2.34%)
Jul 21, 2010
3.173
3.196
3.162
3.168
109,315
-0.02(-0.78%)
Jul 20, 2010
3.157
3.192
3.157
3.192
44,054
+0.01(+0.26%)
Jul 19, 2010
3.179
3.184
3.139
3.184
99,478
+0.02(+0.78%)
Jul 16, 2010
3.159
3.192
3.140
3.159
109,748
-0.06(-1.88%)
Jul 15, 2010
3.162
3.220
3.162
3.220
190,217
+0.03(+1.04%)
Jul 14, 2010
3.195
3.195
3.165
3.187
36,483
-0.00(-0.09%)
Jul 13, 2010
3.168
3.201
3.168
3.190
87,189
+0.04(+1.40%)
Jul 12, 2010
3.181
3.181
3.115
3.146
94,343
-0.03(-0.95%)
Jul 09, 2010
3.176
3.179
3.124
3.176
107,991
+0.04(+1.14%)
Jul 08, 2010
3.148
3.148
3.096
3.140
145,064
+0.04(+1.15%)
Jul 07, 2010
3.005
3.104
3.003
3.104
99,961
+0.12(+3.96%)
Jul 06, 2010
2.959
3.017
2.959
2.986
273,305
+0.05(+1.69%)
Jul 02, 2010
2.937
2.950
2.915
2.937
50,942
+0.01(+0.28%)
Jul 01, 2010
2.917
2.934
2.882
2.928
36,727
+0.01(+0.19%)
Jun 30, 2010
2.956
2.983
2.923
2.923
59,463
-0.03(-0.93%)
Jun 29, 2010
2.989
2.989
2.937
2.950
65,733
-0.09(-3.07%)
Jun 25, 2010
3.044
3.049
3.011
3.044
52,892
-0.00(-0.09%)
Jun 24, 2010
3.085
3.085
3.027
3.047
77,658
-0.03(-0.98%)
Jun 23, 2010
3.088
3.091
3.066
3.077
50,513
+0.01(+0.18%)
Jun 22, 2010
3.093
3.107
3.071
3.071
36,279
-0.01(-0.45%)
Jun 21, 2010
3.102
3.126
3.085
3.085
127,884
+0.01(+0.27%)
Jun 18, 2010
3.077
3.093
3.047
3.077
151,232
+0.00(+0.00%)
Jun 17, 2010
3.074
3.085
3.049
3.077
43,833
-0.01(-0.27%)
Jun 16, 2010
3.091
3.091
3.025
3.085
178,910
+0.00(+0.00%)
Jun 15, 2010
2.983
3.085
2.983
3.085
94,815
+0.09(+2.94%)
Jun 14, 2010
2.994
3.049
2.994
2.997
47,157
-0.01(-0.27%)
Jun 11, 2010
2.967
3.005
2.953
3.005
136,325
+0.04(+1.39%)
Jun 10, 2010
2.895
2.967
2.895
2.964
79,712
+0.09(+3.16%)
Jun 09, 2010
2.915
2.915
2.873
2.873
55,368
-0.00(-0.10%)
Jun 08, 2010
2.882
2.884
2.827
2.876
54,866
+0.02(+0.77%)
Jun 07, 2010
2.915
2.923
2.849
2.854
92,943
-0.03(-1.05%)
Jun 04, 2010
2.884
2.953
2.882
2.884
169,270
-0.09(-3.14%)
Jun 03, 2010
2.972
2.981
2.942
2.978
327,819
+0.04(+1.40%)
Jun 02, 2010
2.904
2.939
2.890
2.937
96,237
+0.06(+2.10%)
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.