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
Western Alliance Bancorp
(NY:
WAL
)
58.58
-2.01 (-3.32%)
Streaming Delayed Price
Updated: 2:40 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 28, 2010
7.216
7.440
7.099
7.216
445,627
-0.19(-2.54%)
May 27, 2010
7.171
7.404
7.037
7.404
282,596
+0.41(+5.90%)
May 26, 2010
6.992
7.198
6.893
6.992
1,854
+0.08(+1.17%)
May 25, 2010
6.759
6.956
6.499
6.911
471,404
-0.04(-0.64%)
May 24, 2010
7.019
7.189
6.857
6.956
395,721
-0.08(-1.15%)
May 21, 2010
6.732
7.216
6.727
7.037
398,613
+0.16(+2.35%)
May 20, 2010
6.965
7.063
6.857
6.875
488,714
-0.63(-8.36%)
May 19, 2010
7.332
7.538
7.270
7.503
559,932
+0.12(+1.58%)
May 18, 2010
7.789
7.843
7.305
7.386
5,912
-0.28(-3.63%)
May 17, 2010
7.772
7.807
7.386
7.664
243,367
-0.02(-0.23%)
May 14, 2010
7.682
7.843
7.476
7.682
280,837
-0.21(-2.61%)
May 13, 2010
7.906
8.058
7.763
7.888
323,515
-0.07(-0.90%)
May 12, 2010
7.843
7.978
7.673
7.960
523,423
+0.11(+1.37%)
May 11, 2010
7.951
8.202
7.785
7.852
770,680
+0.30(+3.91%)
May 10, 2010
7.350
7.592
7.332
7.556
662,263
+0.56(+7.94%)
May 07, 2010
7.314
7.592
6.902
7.001
927,115
-0.39(-5.33%)
May 06, 2010
7.395
7.691
6.866
7.395
111
-0.30(-3.96%)
May 05, 2010
7.673
7.978
7.608
7.700
487,941
+0.05(+0.70%)
May 04, 2010
7.682
7.736
7.395
7.646
515,102
-0.11(-1.39%)
May 03, 2010
7.825
7.879
7.673
7.754
553,682
-0.04(-0.57%)
Apr 30, 2010
7.924
8.014
7.709
7.798
887,456
-0.16(-2.03%)
Apr 29, 2010
8.130
8.220
7.960
7.960
659,962
-0.13(-1.66%)
Apr 28, 2010
8.238
8.359
8.085
8.094
799,893
-0.12(-1.50%)
Apr 27, 2010
7.879
8.372
7.861
8.217
5,698
+0.31(+3.94%)
Apr 26, 2010
7.924
8.211
7.798
7.906
1,463,640
+0.08(+1.03%)
Apr 23, 2010
6.956
8.641
6.947
7.825
7,035,368
+1.25(+18.94%)
Apr 22, 2010
6.301
6.633
6.203
6.579
586,756
+0.18(+2.80%)
Apr 21, 2010
5.961
6.409
5.961
6.400
1,574,415
+0.46(+7.69%)
Apr 20, 2010
5.952
5.961
5.844
5.943
276,725
+0.04(+0.61%)
Apr 19, 2010
5.773
5.970
5.656
5.907
394,238
+0.13(+2.17%)
Apr 16, 2010
6.122
6.122
5.714
5.782
572,036
-0.32(-5.29%)
Apr 15, 2010
5.952
6.337
5.943
6.104
676,659
+0.17(+2.87%)
Apr 14, 2010
5.575
5.961
5.531
5.934
873,847
+0.43(+7.82%)
Apr 13, 2010
5.566
5.566
5.360
5.504
154,194
-0.10(-1.76%)
Apr 12, 2010
5.683
5.701
5.558
5.602
765,097
-0.08(-1.42%)
Apr 09, 2010
5.844
5.961
5.647
5.683
616,964
-0.14(-2.46%)
Apr 08, 2010
5.638
5.844
5.575
5.826
366,800
+0.19(+3.34%)
Apr 07, 2010
5.540
5.674
5.522
5.638
602,454
+0.13(+2.28%)
Apr 06, 2010
5.280
5.566
5.265
5.513
575,254
+0.20(+3.71%)
Apr 05, 2010
5.145
5.315
5.100
5.315
437,415
+0.21(+4.04%)
Apr 01, 2010
5.163
5.109
5.109
5.109
195,008
+0.01(+0.18%)
Mar 31, 2010
4.975
5.217
4.948
5.100
372,436
+0.09(+1.79%)
Mar 30, 2010
5.109
5.145
4.948
5.011
339,845
-0.10(-1.93%)
Mar 29, 2010
5.109
5.109
5.011
5.109
312,065
+0.03(+0.53%)
Mar 26, 2010
5.136
5.154
5.029
5.082
390,019
-0.04(-0.87%)
Mar 25, 2010
5.280
5.307
5.109
5.127
311,648
-0.10(-1.89%)
Mar 24, 2010
5.208
5.369
5.199
5.226
352,891
-0.05(-1.02%)
Mar 23, 2010
5.271
5.342
5.163
5.280
525,492
-0.02(-0.34%)
Mar 22, 2010
5.235
5.298
5.172
5.298
454,701
+0.01(+0.17%)
Mar 19, 2010
5.333
5.333
5.154
5.289
542,688
+0.00(+0.00%)
Mar 18, 2010
5.360
5.414
5.271
5.289
277,592
-0.06(-1.17%)
Mar 17, 2010
5.333
5.360
5.082
5.351
678,580
+0.02(+0.34%)
Mar 16, 2010
5.262
5.351
5.199
5.333
288,054
+0.12(+2.23%)
Mar 15, 2010
5.208
5.280
5.172
5.217
388,460
-0.19(-3.48%)
Mar 12, 2010
5.396
5.414
5.271
5.405
448,492
+0.03(+0.50%)
Mar 11, 2010
5.289
5.387
5.262
5.378
392,930
+0.06(+1.18%)
Mar 10, 2010
5.208
5.342
5.181
5.315
785,331
+0.09(+1.72%)
Mar 09, 2010
5.199
5.244
5.127
5.226
618,603
+0.00(+0.00%)
Mar 08, 2010
5.253
5.289
5.145
5.226
347,799
-0.01(-0.17%)
Mar 05, 2010
5.172
5.235
5.047
5.235
252,839
+0.11(+2.10%)
Mar 04, 2010
5.065
5.163
5.038
5.127
270,095
+0.07(+1.42%)
Mar 03, 2010
5.262
5.262
5.029
5.056
263,960
-0.21(-3.92%)
Mar 02, 2010
5.235
5.289
5.154
5.262
297,938
+0.05(+1.03%)
Mar 01, 2010
5.190
5.289
4.975
5.208
454,582
+0.04(+0.87%)
Feb 26, 2010
5.289
5.289
4.948
5.163
843,159
-0.13(-2.37%)
Feb 25, 2010
4.993
5.342
4.930
5.289
651,446
+0.22(+4.42%)
Feb 24, 2010
4.885
5.082
4.876
5.065
404,481
+0.19(+3.86%)
Feb 23, 2010
4.885
4.912
4.814
4.876
475,529
-0.01(-0.18%)
Feb 22, 2010
4.679
4.966
4.545
4.885
1,133,489
+0.22(+4.61%)
Feb 19, 2010
4.652
4.724
4.491
4.670
439,583
+0.05(+1.16%)
Feb 18, 2010
4.338
4.643
4.285
4.616
428,656
+0.30(+6.85%)
Feb 17, 2010
4.329
4.356
4.276
4.321
138,416
+0.02(+0.42%)
Feb 16, 2010
4.213
4.303
4.150
4.303
144,948
+0.14(+3.45%)
Feb 12, 2010
4.123
4.159
4.159
4.159
217,208
-0.02(-0.43%)
Feb 11, 2010
4.141
4.177
3.989
4.177
354,090
+0.01(+0.22%)
Feb 10, 2010
4.132
4.186
4.025
4.168
299,044
+0.00(+0.00%)
Feb 09, 2010
4.052
4.195
4.007
4.168
533,272
+0.17(+4.26%)
Feb 08, 2010
3.962
4.096
3.908
3.998
584,869
+0.04(+0.90%)
Feb 05, 2010
4.007
4.079
3.863
3.962
1,286,915
-0.04(-0.90%)
Feb 04, 2010
4.267
4.267
3.980
3.998
448,984
-0.30(-6.89%)
Feb 03, 2010
4.437
4.500
4.267
4.294
243,446
-0.17(-3.82%)
Feb 02, 2010
4.509
4.572
4.410
4.464
499,257
-0.03(-0.60%)
Feb 01, 2010
4.643
4.661
4.464
4.491
537,012
-0.11(-2.34%)
Jan 29, 2010
4.670
4.807
4.527
4.598
950,360
-0.06(-1.35%)
Jan 28, 2010
4.769
4.822
4.527
4.661
302,555
-0.13(-2.62%)
Jan 27, 2010
4.796
4.814
4.719
4.787
394,736
-0.03(-0.56%)
Jan 26, 2010
4.706
5.073
4.706
4.814
900,399
+0.14(+3.07%)
Jan 25, 2010
4.679
4.715
4.527
4.670
996,043
-0.07(-1.51%)
Jan 22, 2010
4.822
4.822
4.527
4.742
1,436,424
-0.15(-3.11%)
Jan 21, 2010
4.697
4.930
4.643
4.894
1,657,474
+0.23(+5.00%)
Jan 20, 2010
4.392
4.679
4.356
4.661
610,010
+0.22(+4.84%)
Jan 19, 2010
4.177
4.446
4.087
4.446
551,796
+0.29(+6.90%)
Jan 15, 2010
4.312
4.159
4.159
4.159
922,049
-0.11(-2.52%)
Jan 14, 2010
4.096
4.294
4.052
4.267
503,306
+0.15(+3.70%)
Jan 13, 2010
4.105
4.168
3.962
4.114
425,767
+0.00(+0.00%)
Jan 12, 2010
4.123
4.206
4.052
4.114
732,934
-0.07(-1.71%)
Jan 11, 2010
3.953
4.258
3.953
4.186
843,562
+0.18(+4.47%)
Jan 08, 2010
3.774
4.016
3.702
4.007
800,777
+0.23(+6.18%)
Jan 07, 2010
3.496
3.863
3.496
3.774
1,435,162
+0.30(+8.51%)
Jan 06, 2010
3.469
3.599
3.379
3.478
1,414,978
+0.02(+0.52%)
Jan 05, 2010
3.505
3.541
3.433
3.460
709,235
-0.06(-1.78%)
Jan 04, 2010
3.487
3.559
3.361
3.523
1,160,596
+0.13(+3.97%)
Dec 31, 2009
3.460
3.388
3.388
3.388
537,276
-0.06(-1.82%)
Dec 30, 2009
3.487
3.534
3.379
3.451
317,832
-0.07(-2.04%)
Dec 29, 2009
3.442
3.577
3.415
3.523
688,744
+0.08(+2.34%)
Dec 28, 2009
3.585
3.585
3.397
3.442
304,645
-0.13(-3.52%)
Dec 24, 2009
3.550
3.594
3.514
3.568
74,701
+0.04(+1.02%)
Dec 23, 2009
3.469
3.550
3.424
3.532
298,360
+0.11(+3.14%)
Dec 22, 2009
3.397
3.451
3.326
3.424
292,014
+0.03(+0.79%)
Dec 21, 2009
3.388
3.541
3.335
3.397
315,856
+0.04(+1.07%)
Dec 18, 2009
3.200
3.424
3.155
3.361
915,989
+0.21(+6.53%)
Dec 17, 2009
3.227
3.308
3.137
3.155
245,461
-0.09(-2.76%)
Dec 16, 2009
3.245
3.290
3.218
3.245
294,801
+0.04(+1.40%)
Dec 15, 2009
3.200
3.290
3.182
3.200
442,702
-0.03(-0.83%)
Dec 14, 2009
3.209
3.263
3.200
3.227
824,288
-0.01(-0.28%)
Dec 11, 2009
3.290
3.343
3.155
3.236
475,396
-0.04(-1.37%)
Dec 10, 2009
3.433
3.478
3.245
3.281
277,293
-0.18(-5.18%)
Dec 09, 2009
3.317
3.460
3.290
3.460
391,372
+0.15(+4.61%)
Dec 08, 2009
3.442
3.478
3.290
3.308
485,269
-0.18(-5.14%)
Dec 07, 2009
3.514
3.577
3.380
3.487
258,718
-0.03(-0.77%)
Dec 04, 2009
3.594
3.639
3.388
3.514
424,857
+0.00(+0.00%)
Dec 03, 2009
3.720
3.720
3.496
3.514
303,948
-0.18(-4.85%)
Dec 02, 2009
3.729
3.810
3.630
3.693
733,586
-0.01(-0.24%)
Dec 01, 2009
3.612
3.711
3.532
3.702
515,455
+0.14(+4.03%)
Nov 30, 2009
3.478
3.577
3.379
3.559
564,426
+0.04(+1.02%)
Nov 27, 2009
3.657
3.657
3.496
3.523
172,746
-0.13(-3.44%)
Nov 25, 2009
3.693
3.738
3.630
3.648
218,297
+0.02(+0.49%)
Nov 24, 2009
3.738
3.738
3.594
3.630
560,350
-0.09(-2.41%)
Nov 23, 2009
3.845
3.845
3.585
3.720
1,135,475
-0.04(-1.19%)
Nov 20, 2009
3.792
3.863
3.612
3.765
972,703
-0.08(-2.10%)
Nov 19, 2009
3.854
3.989
3.783
3.845
558,795
-0.06(-1.61%)
Nov 18, 2009
3.953
4.007
3.828
3.908
558,496
-0.04(-0.91%)
Nov 17, 2009
3.953
4.096
3.828
3.944
1,093,588
+0.03(+0.69%)
Nov 16, 2009
3.469
3.989
3.442
3.917
1,988,142
+0.51(+15.00%)
Nov 13, 2009
3.343
3.612
3.272
3.406
2,668,048
+0.30(+9.51%)
Nov 12, 2009
2.707
3.281
2.707
3.110
2,629,304
+0.40(+14.90%)
Nov 11, 2009
2.949
2.949
2.680
2.707
2,837,272
-0.22(-7.36%)
Nov 10, 2009
3.317
3.358
2.895
2.922
2,225,733
-0.43(-12.83%)
Nov 09, 2009
3.568
3.621
3.326
3.352
783,783
-0.16(-4.59%)
Nov 06, 2009
3.442
3.577
3.361
3.514
629,722
+0.00(+0.00%)
Nov 05, 2009
3.568
3.765
3.487
3.514
1,078,126
-0.03(-0.76%)
Nov 04, 2009
3.469
3.585
3.299
3.541
1,383,729
+0.11(+3.13%)
Nov 03, 2009
3.684
3.684
3.415
3.433
1,256,766
-0.33(-8.81%)
Nov 02, 2009
3.944
4.052
3.720
3.765
936,144
-0.13(-3.45%)
Oct 30, 2009
4.204
4.204
3.814
3.899
2,709,749
-0.37(-8.61%)
Oct 29, 2009
4.168
4.303
3.980
4.267
495,995
+0.17(+4.16%)
Oct 28, 2009
4.347
4.428
4.087
4.096
630,415
-0.27(-6.16%)
Oct 27, 2009
4.509
4.580
4.267
4.365
1,409,312
-0.11(-2.40%)
Oct 26, 2009
4.912
4.912
4.464
4.473
3,037,127
-0.42(-8.61%)
Oct 23, 2009
4.957
4.975
4.867
4.894
407,899
-0.23(-4.55%)
Oct 22, 2009
5.118
5.199
5.047
5.127
615,884
-0.02(-0.35%)
Oct 21, 2009
5.181
5.369
5.100
5.145
1,115,586
-0.04(-0.69%)
Oct 20, 2009
5.154
5.244
5.136
5.181
464,532
-0.14(-2.69%)
Oct 19, 2009
5.611
5.638
5.244
5.324
445,401
-0.23(-4.19%)
Oct 16, 2009
5.504
5.584
5.396
5.558
593,246
+0.04(+0.81%)
Oct 15, 2009
5.333
5.549
5.289
5.513
450,471
+0.15(+2.84%)
Oct 14, 2009
5.226
5.414
5.172
5.360
486,113
+0.21(+4.00%)
Oct 13, 2009
5.163
5.217
5.056
5.154
332,792
-0.04(-0.69%)
Oct 12, 2009
5.262
5.351
5.172
5.190
150,325
-0.12(-2.20%)
Oct 09, 2009
5.298
5.405
5.226
5.307
157,138
+0.00(+0.00%)
Oct 08, 2009
5.477
5.504
5.298
5.307
230,348
-0.10(-1.82%)
Oct 07, 2009
5.324
5.450
5.261
5.405
146,761
+0.03(+0.50%)
Oct 06, 2009
5.477
5.575
5.352
5.378
335,850
-0.04(-0.83%)
Oct 05, 2009
5.405
5.593
5.405
5.423
284,280
+0.04(+0.67%)
Oct 02, 2009
5.324
5.450
5.163
5.387
372,521
+0.01(+0.17%)
Oct 01, 2009
5.638
5.674
5.244
5.378
693,401
-0.28(-4.91%)
Sep 30, 2009
5.970
6.006
5.638
5.656
591,846
-0.31(-5.26%)
Sep 29, 2009
6.042
6.042
5.916
5.970
184,935
-0.04(-0.75%)
Sep 28, 2009
5.898
6.015
5.880
6.015
243,193
+0.17(+2.91%)
Sep 25, 2009
5.862
5.979
5.808
5.844
253,695
-0.07(-1.21%)
Sep 24, 2009
6.122
6.167
5.764
5.916
515,052
-0.20(-3.23%)
Sep 23, 2009
6.203
6.301
6.059
6.113
380,397
-0.09(-1.45%)
Sep 22, 2009
6.051
6.230
5.979
6.203
579,689
+0.22(+3.59%)
Sep 21, 2009
6.024
6.059
5.871
5.988
374,954
-0.14(-2.34%)
Sep 18, 2009
5.916
6.221
5.916
6.131
714,263
+0.08(+1.33%)
Sep 17, 2009
6.221
6.337
5.916
6.051
429,835
+0.08(+1.35%)
Sep 16, 2009
6.068
6.355
5.943
5.970
1,061,352
-0.09(-1.48%)
Sep 15, 2009
6.015
6.194
6.015
6.059
605,513
+0.02(+0.30%)
Sep 14, 2009
6.095
6.176
6.015
6.042
510,966
-0.11(-1.75%)
Sep 11, 2009
6.131
6.221
6.051
6.149
112,031
+0.01(+0.15%)
Sep 10, 2009
6.176
6.194
5.997
6.140
336,031
-0.07(-1.15%)
Sep 09, 2009
6.149
6.301
6.024
6.212
170,403
+0.07(+1.17%)
Sep 08, 2009
6.194
6.275
6.042
6.140
242,806
-0.09(-1.44%)
Sep 04, 2009
6.113
6.266
6.042
6.230
177,273
+0.12(+1.91%)
Sep 03, 2009
6.185
6.185
6.006
6.113
221,802
+0.00(+0.00%)
Sep 02, 2009
6.284
6.301
6.086
6.113
274,053
-0.22(-3.40%)
Sep 01, 2009
6.526
6.714
6.293
6.328
392,968
-0.24(-3.68%)
Aug 31, 2009
6.615
6.687
6.436
6.570
329,805
-0.12(-1.74%)
Aug 28, 2009
6.570
6.687
6.472
6.687
593,690
+0.17(+2.61%)
Aug 27, 2009
6.552
6.552
6.373
6.517
282,330
-0.03(-0.41%)
Aug 26, 2009
6.463
6.570
6.391
6.544
369,522
+0.08(+1.25%)
Aug 25, 2009
6.606
6.624
6.418
6.463
294,449
-0.11(-1.64%)
Aug 24, 2009
6.642
6.705
6.490
6.570
290,691
-0.04(-0.68%)
Aug 21, 2009
6.490
6.696
6.427
6.615
353,903
+0.19(+2.93%)
Aug 20, 2009
6.454
6.472
6.284
6.427
662,337
-0.07(-1.10%)
Aug 19, 2009
6.328
6.544
6.301
6.499
473,351
+0.06(+0.97%)
Aug 18, 2009
6.517
6.517
6.248
6.436
446,321
-0.02(-0.28%)
Aug 17, 2009
6.463
6.544
6.266
6.454
326,913
-0.17(-2.57%)
Aug 14, 2009
6.723
6.723
6.436
6.624
527,058
-0.10(-1.47%)
Aug 13, 2009
6.678
6.768
6.463
6.723
181,999
+0.08(+1.21%)
Aug 12, 2009
6.597
6.732
6.552
6.642
312,161
+0.04(+0.54%)
Aug 11, 2009
6.786
6.786
6.445
6.606
309,732
-0.22(-3.15%)
Aug 10, 2009
6.696
7.028
6.651
6.821
787,249
+0.04(+0.53%)
Aug 07, 2009
6.552
6.821
6.293
6.786
467,070
+0.40(+6.32%)
Aug 06, 2009
6.284
6.714
6.203
6.382
717,803
+0.12(+1.86%)
Aug 05, 2009
6.373
6.490
6.131
6.266
577,919
-0.19(-2.92%)
Aug 04, 2009
6.346
6.535
6.257
6.454
538,841
+0.02(+0.28%)
Aug 03, 2009
6.293
6.481
6.230
6.436
278,800
+0.22(+3.61%)
Jul 31, 2009
6.051
6.318
6.042
6.212
404,803
+0.11(+1.76%)
Jul 30, 2009
6.140
6.293
5.997
6.104
429,503
+0.04(+0.74%)
Jul 29, 2009
5.737
6.104
5.737
6.059
396,567
+0.23(+4.00%)
Jul 28, 2009
5.889
5.889
5.674
5.826
314,692
-0.11(-1.81%)
Jul 27, 2009
5.701
6.006
5.566
5.934
380,141
+0.34(+6.09%)
Jul 24, 2009
5.620
5.620
5.253
5.593
919
-0.41(-6.87%)
Jul 23, 2009
5.468
6.086
5.468
6.006
396,051
+0.55(+10.02%)
Jul 22, 2009
5.477
5.665
5.423
5.459
264,150
-0.04(-0.65%)
Jul 21, 2009
5.853
5.916
5.423
5.495
299,763
-0.30(-5.11%)
Jul 20, 2009
5.952
5.997
5.728
5.791
180,619
-0.10(-1.67%)
Jul 17, 2009
6.212
6.284
5.844
5.889
268,695
-0.30(-4.92%)
Jul 16, 2009
6.239
6.293
6.140
6.194
356,471
-0.08(-1.29%)
Jul 15, 2009
6.095
6.445
6.015
6.275
751,257
+0.20(+3.24%)
Jul 14, 2009
5.889
6.167
5.889
6.077
293,215
+0.16(+2.73%)
Jul 13, 2009
5.728
5.943
5.710
5.916
243,712
+0.35(+6.28%)
Jul 10, 2009
5.674
5.746
5.432
5.566
590,680
-0.21(-3.57%)
Jul 09, 2009
5.871
5.943
5.647
5.773
381,914
-0.01(-0.15%)
Jul 08, 2009
5.943
6.033
5.602
5.782
272,994
-0.10(-1.68%)
Jul 07, 2009
5.970
6.095
5.826
5.880
301,526
-0.07(-1.20%)
Jul 06, 2009
6.239
6.364
5.862
5.952
402,241
-0.30(-4.87%)
Jul 02, 2009
6.149
6.310
5.925
6.257
366,913
-0.04(-0.71%)
Jul 01, 2009
6.176
6.409
6.033
6.301
388,146
+0.17(+2.78%)
Jun 30, 2009
5.952
6.221
5.835
6.131
451,034
+0.14(+2.40%)
Jun 29, 2009
6.212
6.275
5.800
5.988
450,056
-0.26(-4.16%)
Jun 26, 2009
5.961
6.275
5.701
6.248
1,624,101
+0.30(+5.13%)
Jun 25, 2009
5.737
5.961
5.728
5.943
412,036
+0.33(+5.91%)
Jun 24, 2009
5.656
5.737
5.575
5.611
313,543
+0.04(+0.64%)
Jun 23, 2009
5.638
5.795
5.549
5.575
507,721
+0.02(+0.32%)
Jun 22, 2009
5.907
6.015
5.423
5.558
472,880
-0.40(-6.77%)
Jun 19, 2009
5.997
6.077
5.692
5.961
797,978
+0.08(+1.37%)
Jun 18, 2009
5.952
5.961
5.710
5.880
188,605
+0.00(+0.00%)
Jun 17, 2009
5.961
6.104
5.710
5.880
376,059
-0.08(-1.35%)
Jun 16, 2009
5.916
6.051
5.782
5.961
514,301
+0.13(+2.31%)
Jun 15, 2009
5.916
6.113
5.710
5.826
407,280
-0.26(-4.27%)
Jun 12, 2009
5.916
6.176
5.853
6.086
210,047
+0.13(+2.11%)
Jun 11, 2009
5.979
6.149
5.665
5.961
1,257,464
-0.30(-4.73%)
Jun 10, 2009
6.140
6.275
6.051
6.257
322,389
+0.19(+3.10%)
Jun 09, 2009
6.257
6.257
5.979
6.068
287,758
+0.01(+0.15%)
Jun 08, 2009
6.185
6.265
6.042
6.059
270,889
-0.04(-0.73%)
Jun 05, 2009
6.400
6.409
6.059
6.104
457,613
-0.26(-4.08%)
Jun 04, 2009
6.239
6.391
6.006
6.364
687,630
+0.16(+2.60%)
Jun 03, 2009
6.687
6.687
5.952
6.203
1,220,852
-0.42(-6.36%)
Jun 02, 2009
6.624
6.830
6.275
6.624
880,566
-0.04(-0.54%)
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.