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
Aercap Holdings N.V.
(NY:
AER
)
90.57
-1.53 (-1.66%)
Streaming Delayed Price
Updated: 10:25 AM EDT, Jun 11, 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
6.482
6.602
6.213
6.383
241,513
-0.10(-1.54%)
May 28, 2009
6.602
6.602
6.303
6.482
173,424
+0.03(+0.46%)
May 27, 2009
6.432
6.682
6.383
6.452
255,144
+0.06(+0.94%)
May 26, 2009
5.944
6.532
5.934
6.393
531,371
+0.34(+5.60%)
May 22, 2009
5.754
6.203
5.704
6.053
276,265
+0.38(+6.68%)
May 21, 2009
6.133
6.133
5.645
5.674
384,472
-0.51(-8.23%)
May 20, 2009
6.253
6.403
6.143
6.183
155,915
-0.04(-0.64%)
May 19, 2009
6.203
6.422
6.043
6.223
176,223
+0.04(+0.65%)
May 18, 2009
5.984
6.283
5.904
6.183
315,386
+0.20(+3.33%)
May 15, 2009
6.343
6.572
5.824
5.984
204,512
-0.40(-6.25%)
May 14, 2009
5.914
6.462
5.774
6.383
277,218
+0.39(+6.49%)
May 13, 2009
6.133
6.193
5.525
5.994
524,729
-0.29(-4.60%)
May 12, 2009
6.742
6.742
5.784
6.283
394,459
-0.36(-5.41%)
May 11, 2009
6.722
6.821
5.086
6.642
382,043
-0.28(-4.03%)
May 08, 2009
6.203
6.981
6.183
6.921
510,951
+0.70(+11.22%)
May 07, 2009
6.233
7.679
5.734
6.223
752,964
+0.50(+8.71%)
May 06, 2009
5.485
5.774
5.116
5.724
429,454
+0.44(+8.30%)
May 05, 2009
5.276
5.340
5.036
5.286
301,560
+0.04(+0.76%)
May 04, 2009
5.116
5.315
5.036
5.246
335,686
+0.46(+9.58%)
May 01, 2009
4.767
4.837
4.508
4.787
201,649
+0.08(+1.69%)
Apr 30, 2009
4.587
4.847
4.488
4.707
522,588
+0.21(+4.66%)
Apr 29, 2009
4.268
4.617
4.204
4.498
417,739
+0.26(+6.12%)
Apr 28, 2009
4.228
4.288
4.049
4.238
219,448
+0.00(+0.00%)
Apr 27, 2009
4.418
4.558
4.199
4.238
479,196
-0.30(-6.60%)
Apr 24, 2009
4.498
4.617
4.298
4.538
451,330
+0.21(+4.84%)
Apr 23, 2009
4.488
4.617
4.069
4.328
439,447
-0.14(-3.13%)
Apr 22, 2009
4.228
4.617
4.009
4.468
390,394
+0.17(+3.94%)
Apr 21, 2009
4.508
4.508
4.089
4.298
540,874
-0.01(-0.23%)
Apr 20, 2009
4.737
4.737
4.238
4.308
543,915
-0.41(-8.67%)
Apr 17, 2009
4.438
4.867
4.438
4.717
456,918
+0.33(+7.50%)
Apr 16, 2009
4.268
4.538
4.099
4.388
527,699
+0.29(+7.06%)
Apr 15, 2009
3.800
4.368
3.740
4.099
587,406
+0.17(+4.31%)
Apr 14, 2009
3.869
3.989
3.510
3.929
419,373
+0.09(+2.34%)
Apr 13, 2009
3.750
4.178
3.570
3.840
500,869
+0.17(+4.62%)
Apr 09, 2009
2.842
4.039
2.842
3.670
880,228
+0.85(+30.04%)
Apr 08, 2009
2.752
2.882
2.663
2.822
203,540
+0.07(+2.54%)
Apr 07, 2009
2.752
2.802
2.653
2.752
282,093
-0.01(-0.36%)
Apr 06, 2009
2.882
2.892
2.673
2.762
522,072
-0.09(-3.15%)
Apr 03, 2009
3.002
3.002
2.772
2.852
391,230
-0.18(-5.92%)
Apr 02, 2009
4.189
4.189
2.982
3.032
542,061
-0.13(-4.10%)
Apr 01, 2009
3.221
3.261
3.042
3.161
348,630
-0.08(-2.46%)
Mar 31, 2009
3.082
3.281
3.062
3.241
231,494
+0.18(+5.86%)
Mar 30, 2009
3.191
3.211
3.042
3.062
204,440
-0.66(-17.69%)
Mar 26, 2009
3.530
3.820
3.271
3.720
271,886
+0.32(+9.38%)
Mar 25, 2009
3.490
3.490
2.972
3.401
454,458
+0.34(+11.08%)
Mar 24, 2009
3.720
3.720
3.012
3.062
252,210
-0.17(-5.25%)
Mar 23, 2009
3.121
3.271
3.111
3.231
520,498
+0.32(+10.96%)
Mar 20, 2009
3.211
3.261
2.852
2.912
145,039
-0.23(-7.30%)
Mar 19, 2009
2.982
3.301
2.942
3.141
311,686
+0.20(+6.78%)
Mar 18, 2009
2.673
3.022
2.631
2.942
454,741
+0.28(+10.49%)
Mar 17, 2009
2.743
2.743
2.393
2.663
514,922
-0.03(-1.11%)
Mar 16, 2009
2.812
2.872
2.663
2.693
640,644
-0.10(-3.57%)
Mar 13, 2009
2.752
2.912
2.752
2.792
0
+0.00(+0.00%)
Mar 12, 2009
2.453
2.892
2.374
2.792
297,062
+0.28(+11.11%)
Mar 11, 2009
2.334
2.723
2.254
2.513
355,170
+0.31(+14.03%)
Mar 10, 2009
1.995
2.214
1.845
2.204
752,581
+0.38(+20.77%)
Mar 09, 2009
2.114
2.216
1.825
1.825
555,853
-0.26(-12.44%)
Mar 06, 2009
2.124
2.191
1.995
2.084
0
-0.07(-3.24%)
Mar 05, 2009
2.473
2.533
1.945
2.154
546,176
-0.32(-12.90%)
Mar 04, 2009
2.693
2.842
2.423
2.473
713,101
-0.30(-10.79%)
Mar 02, 2009
3.102
3.201
2.683
2.772
675,994
-0.45(-13.93%)
Feb 27, 2009
3.221
3.441
2.992
3.221
0
-0.34(-9.52%)
Feb 26, 2009
3.800
4.129
3.520
3.560
360,400
-0.41(-10.30%)
Feb 25, 2009
4.059
4.169
3.141
3.969
1,127,379
-0.10(-2.45%)
Feb 24, 2009
4.019
4.338
4.019
4.069
363,100
-0.02(-0.49%)
Feb 23, 2009
4.378
4.617
4.019
4.089
525,581
-0.37(-8.28%)
Feb 20, 2009
4.587
4.747
4.009
4.458
404,308
-0.29(-6.09%)
Feb 19, 2009
4.946
5.006
4.697
4.747
467,532
+0.00(+0.00%)
Feb 18, 2009
4.697
4.827
4.617
4.747
695,836
-0.02(-0.42%)
Feb 17, 2009
4.827
4.867
4.667
4.767
389,952
-0.04(-0.83%)
Feb 13, 2009
4.797
4.887
4.707
4.807
175,768
+0.01(+0.21%)
Feb 12, 2009
4.687
4.897
4.687
4.797
340,088
-0.01(-0.21%)
Feb 11, 2009
4.667
5.076
4.667
4.807
424,708
+0.06(+1.26%)
Feb 10, 2009
4.986
5.086
4.657
4.747
569,550
-0.37(-7.21%)
Feb 09, 2009
5.266
5.375
4.986
5.116
180,828
-0.21(-3.93%)
Feb 06, 2009
5.246
5.435
5.036
5.325
305,459
+0.13(+2.50%)
Feb 05, 2009
4.787
5.256
4.687
5.196
539,509
+0.52(+11.09%)
Feb 04, 2009
4.747
5.096
4.597
4.677
364,774
-0.22(-4.48%)
Feb 03, 2009
4.498
4.946
4.348
4.897
472,202
+0.40(+8.87%)
Feb 02, 2009
4.697
4.976
4.398
4.498
555,543
-0.36(-7.39%)
Jan 30, 2009
5.116
5.236
4.787
4.857
0
-0.26(-5.07%)
Jan 29, 2009
5.565
5.595
5.046
5.116
358,956
-0.62(-10.78%)
Jan 28, 2009
5.485
5.814
5.186
5.734
779,056
+0.45(+8.49%)
Jan 27, 2009
5.734
5.814
5.086
5.286
572,831
-0.29(-5.19%)
Jan 26, 2009
5.814
6.133
5.276
5.575
893,497
-0.24(-4.12%)
Jan 23, 2009
5.784
5.914
5.425
5.814
595,504
-0.07(-1.19%)
Jan 22, 2009
6.233
6.233
5.684
5.884
763,758
-0.37(-5.90%)
Jan 21, 2009
5.974
6.293
5.286
6.253
705,743
+0.26(+4.33%)
Jan 20, 2009
5.874
6.133
5.325
5.994
1,316,336
-0.02(-0.33%)
Jan 16, 2009
4.917
6.143
4.797
6.014
1,684,644
+1.10(+22.31%)
Jan 15, 2009
5.206
5.216
4.587
4.917
642,166
-0.31(-5.92%)
Jan 14, 2009
5.635
5.635
4.787
5.226
781,717
-0.45(-7.91%)
Jan 13, 2009
4.318
5.694
4.059
5.674
1,720,361
+1.42(+33.26%)
Jan 12, 2009
5.016
5.065
4.199
4.258
794,550
-0.76(-15.11%)
Jan 09, 2009
5.156
5.395
4.986
5.016
472,329
-0.34(-6.33%)
Jan 08, 2009
5.874
5.874
4.917
5.355
1,213,751
-0.41(-7.09%)
Jan 07, 2009
5.166
6.153
5.026
5.764
1,156,421
+0.43(+8.04%)
Jan 06, 2009
4.956
6.183
4.877
5.335
1,529,440
+0.59(+12.39%)
Jan 05, 2009
3.351
5.166
3.301
4.747
1,669,430
+1.54(+47.83%)
Jan 02, 2009
3.151
3.361
3.072
3.211
919,906
+0.21(+6.98%)
Jan 01, 2009
2.563
3.032
2.533
3.002
0
+0.00(+0.00%)
Dec 31, 2008
2.563
3.032
2.533
3.002
562,527
+0.50(+19.92%)
Dec 30, 2008
2.613
2.673
2.453
2.503
560,437
-0.08(-3.09%)
Dec 29, 2008
2.593
2.762
2.503
2.583
465,824
-0.07(-2.63%)
Dec 26, 2008
2.772
2.792
2.613
2.653
235,601
-0.05(-1.85%)
Dec 24, 2008
2.892
2.892
2.543
2.703
374,593
-0.07(-2.52%)
Dec 23, 2008
2.812
2.922
2.683
2.772
580,886
-0.03(-1.07%)
Dec 22, 2008
2.972
3.102
2.728
2.802
4,120,443
-0.11(-3.77%)
Dec 19, 2008
2.942
3.221
2.822
2.912
268,329
-0.07(-2.34%)
Dec 18, 2008
2.543
3.161
2.453
2.982
1,035,702
+0.46(+18.18%)
Dec 17, 2008
2.623
2.713
2.443
2.523
786,793
-0.13(-4.89%)
Dec 16, 2008
2.812
2.842
2.493
2.653
679,646
-0.10(-3.62%)
Dec 15, 2008
3.141
3.141
2.752
2.752
461,092
-0.28(-9.21%)
Dec 12, 2008
2.962
3.191
2.792
3.032
206,475
+0.09(+3.05%)
Dec 11, 2008
3.191
3.231
2.802
2.942
562,904
-0.16(-5.14%)
Dec 10, 2008
3.141
3.351
3.102
3.102
754,377
-0.10(-3.12%)
Dec 09, 2008
3.311
3.670
3.131
3.201
298,176
-0.08(-2.43%)
Dec 08, 2008
3.261
3.406
3.171
3.281
369,242
+0.21(+6.82%)
Dec 05, 2008
3.251
3.321
2.962
3.072
374,592
-0.14(-4.35%)
Dec 04, 2008
3.411
3.540
3.191
3.211
387,899
-0.35(-9.80%)
Dec 03, 2008
3.630
3.770
3.231
3.560
473,958
-0.07(-1.92%)
Dec 02, 2008
3.321
3.780
3.191
3.630
218,592
+0.23(+6.74%)
Dec 01, 2008
4.378
4.508
3.321
3.401
569,035
-1.22(-26.35%)
Nov 28, 2008
4.677
4.837
4.607
4.617
153,819
+0.03(+0.65%)
Nov 26, 2008
3.969
4.637
3.580
4.587
334,654
+0.47(+11.38%)
Nov 25, 2008
4.029
4.228
3.780
4.119
549,797
+0.27(+6.99%)
Nov 24, 2008
2.264
4.089
2.104
3.849
1,060,650
+1.26(+48.46%)
Nov 21, 2008
3.092
3.431
2.374
2.593
529,442
-0.49(-15.86%)
Nov 20, 2008
3.510
3.560
3.042
3.082
445,633
-0.36(-10.43%)
Nov 19, 2008
3.859
3.939
3.281
3.441
403,051
-0.37(-9.69%)
Nov 18, 2008
4.039
4.139
3.690
3.810
490,847
-0.23(-5.68%)
Nov 17, 2008
3.999
4.278
3.949
4.039
471,078
+0.00(+0.00%)
Nov 14, 2008
4.238
4.408
4.019
4.039
1,052,795
+0.05(+1.25%)
Nov 13, 2008
4.458
4.508
3.490
3.989
1,013,308
-0.50(-11.11%)
Nov 12, 2008
5.036
5.186
4.398
4.488
462,598
-0.70(-13.46%)
Nov 11, 2008
5.555
5.605
4.986
5.186
244,673
-0.52(-9.09%)
Nov 10, 2008
6.183
6.213
5.485
5.704
275,826
-0.25(-4.19%)
Nov 07, 2008
6.163
6.243
5.724
5.954
592,773
-0.02(-0.33%)
Nov 06, 2008
6.941
6.941
5.395
5.974
785,461
-0.80(-11.78%)
Nov 05, 2008
7.470
7.609
6.732
6.771
640,354
-0.67(-8.98%)
Nov 04, 2008
7.290
7.669
7.200
7.440
635,801
+0.79(+11.84%)
Nov 03, 2008
6.432
6.791
6.432
6.652
397,287
+0.33(+5.21%)
Oct 31, 2008
6.213
6.572
6.143
6.323
456,613
+0.12(+1.93%)
Oct 30, 2008
6.801
6.981
6.034
6.203
403,921
-0.32(-4.89%)
Oct 29, 2008
6.193
6.921
6.024
6.522
447,835
+0.40(+6.51%)
Oct 28, 2008
6.034
6.193
5.355
6.123
596,826
+0.00(+0.00%)
Oct 27, 2008
6.732
6.881
6.103
6.123
307,794
-0.79(-11.40%)
Oct 24, 2008
7.320
7.539
6.801
6.911
163,664
-0.63(-8.33%)
Oct 23, 2008
7.878
7.968
7.280
7.539
209,075
-0.21(-2.70%)
Oct 22, 2008
7.749
7.849
7.390
7.749
335,111
-0.10(-1.27%)
Oct 21, 2008
7.888
7.918
7.599
7.849
187,275
-0.05(-0.63%)
Oct 20, 2008
7.839
8.048
7.809
7.898
128,841
+0.16(+2.06%)
Oct 17, 2008
7.470
7.869
7.270
7.739
298,798
+0.26(+3.47%)
Oct 16, 2008
7.230
7.509
6.702
7.480
349,602
+0.27(+3.73%)
Oct 15, 2008
7.938
8.257
7.210
7.210
384,920
-0.77(-9.62%)
Oct 14, 2008
8.816
8.975
7.579
7.978
413,401
+0.60(+8.11%)
Oct 13, 2008
7.001
7.689
6.941
7.380
329,989
+0.80(+12.12%)
Oct 10, 2008
6.562
6.981
5.684
6.582
821,634
-0.33(-4.76%)
Oct 09, 2008
7.878
7.968
6.692
6.911
210,521
-0.68(-8.94%)
Oct 08, 2008
7.549
7.968
6.781
7.589
647,361
-0.22(-2.81%)
Oct 07, 2008
8.606
8.846
7.779
7.809
313,434
-0.60(-7.12%)
Oct 06, 2008
8.975
9.504
7.859
8.407
314,232
-1.45(-14.68%)
Oct 03, 2008
10.30
10.74
9.813
9.853
330,598
-0.12(-1.20%)
Oct 02, 2008
10.39
10.41
9.823
9.973
586,433
-0.41(-3.94%)
Oct 01, 2008
10.32
10.60
10.24
10.38
182,647
-0.20(-1.89%)
Sep 30, 2008
10.47
10.82
9.953
10.58
713,702
+0.43(+4.22%)
Sep 29, 2008
12.08
12.08
9.973
10.15
372,548
-1.84(-15.38%)
Sep 26, 2008
11.91
12.13
11.18
12.00
0
-0.42(-3.37%)
Sep 25, 2008
12.59
12.62
12.16
12.42
524,248
-0.26(-2.05%)
Sep 24, 2008
13.03
13.06
12.49
12.68
328,549
-0.41(-3.12%)
Sep 23, 2008
12.64
13.24
12.47
13.08
668,847
+0.30(+2.34%)
Sep 22, 2008
12.63
13.17
11.81
12.79
553,096
-0.06(-0.47%)
Sep 19, 2008
15.76
15.96
12.71
12.84
0
+0.78(+6.45%)
Sep 18, 2008
10.92
12.37
10.92
12.07
554,676
+0.43(+3.68%)
Sep 17, 2008
12.44
12.83
11.44
11.64
741,277
-1.19(-9.25%)
Sep 16, 2008
12.96
13.22
12.51
12.82
785,966
-0.57(-4.24%)
Sep 15, 2008
12.38
13.54
12.38
13.39
223,665
-0.60(-4.28%)
Sep 12, 2008
13.65
14.14
13.54
13.99
348,485
+0.08(+0.57%)
Sep 11, 2008
13.85
14.17
13.56
13.91
268,031
-0.26(-1.83%)
Sep 10, 2008
14.59
14.59
14.01
14.17
273,622
-0.44(-3.00%)
Sep 09, 2008
15.05
15.49
14.50
14.61
290,730
-0.51(-3.36%)
Sep 08, 2008
14.64
15.19
14.64
15.12
319,158
+0.46(+3.13%)
Sep 05, 2008
14.35
14.85
14.19
14.66
0
+0.30(+2.08%)
Sep 04, 2008
14.57
14.60
14.22
14.36
295,097
-0.26(-1.77%)
Sep 03, 2008
14.44
14.80
14.04
14.62
281,503
+0.35(+2.45%)
Sep 02, 2008
14.09
14.54
14.09
14.27
222,564
+0.44(+3.17%)
Aug 29, 2008
13.95
14.17
13.76
13.83
135,177
-0.17(-1.21%)
Aug 28, 2008
13.36
14.05
13.36
14.00
129,497
+0.70(+5.25%)
Aug 27, 2008
13.78
13.78
13.05
13.30
376,776
-0.59(-4.24%)
Aug 26, 2008
13.86
13.97
13.56
13.89
221,532
+0.00(+0.00%)
Aug 25, 2008
14.23
14.23
13.45
13.89
202,868
-0.42(-2.93%)
Aug 22, 2008
13.73
14.39
13.67
14.31
177,416
+0.49(+3.54%)
Aug 21, 2008
13.72
14.40
12.15
13.82
513,495
-1.23(-8.15%)
Aug 20, 2008
15.30
15.50
14.63
15.05
510,666
-0.19(-1.24%)
Aug 19, 2008
15.54
15.57
15.00
15.24
342,641
-0.52(-3.29%)
Aug 18, 2008
15.88
16.07
15.42
15.76
174,194
+0.01(+0.06%)
Aug 15, 2008
15.56
16.19
15.56
15.75
0
-0.01(-0.06%)
Aug 14, 2008
15.29
15.81
15.17
15.76
142,011
+0.60(+3.95%)
Aug 13, 2008
15.31
15.36
14.43
15.16
401,698
-0.25(-1.62%)
Aug 12, 2008
15.78
15.80
15.16
15.41
366,405
-0.42(-2.65%)
Aug 11, 2008
15.90
16.19
15.57
15.83
780,218
+0.02(+0.13%)
Aug 08, 2008
14.37
16.12
14.37
15.81
749,037
+1.11(+7.53%)
Aug 07, 2008
15.25
15.35
14.54
14.70
444,937
-0.44(-2.90%)
Aug 06, 2008
15.73
15.89
15.02
15.14
419,662
-0.81(-5.07%)
Aug 05, 2008
15.24
16.26
15.11
15.95
923,293
+0.85(+5.61%)
Aug 04, 2008
15.84
16.01
15.03
15.10
568,811
-0.86(-5.38%)
Aug 01, 2008
15.25
16.19
14.91
15.96
631,788
+0.74(+4.85%)
Jul 31, 2008
14.58
15.23
14.20
15.22
384,618
+0.77(+5.31%)
Jul 30, 2008
14.72
14.90
14.05
14.45
1,597,339
+0.01(+0.07%)
Jul 29, 2008
14.44
14.46
13.88
14.44
361,686
+0.83(+6.08%)
Jul 28, 2008
13.96
14.32
13.37
13.61
316,476
-0.59(-4.14%)
Jul 25, 2008
13.52
14.79
13.22
14.20
500,386
+0.71(+5.25%)
Jul 24, 2008
14.71
14.71
13.19
13.49
427,356
-1.36(-9.13%)
Jul 23, 2008
14.76
15.06
14.37
14.85
399,277
+0.00(+0.00%)
Jul 22, 2008
14.25
14.94
13.75
14.85
699,055
+0.73(+5.16%)
Jul 21, 2008
14.07
14.50
13.94
14.12
337,948
-0.04(-0.28%)
Jul 18, 2008
14.21
14.42
13.68
14.16
250,553
-0.19(-1.32%)
Jul 17, 2008
13.37
14.42
13.36
14.35
399,046
+1.03(+7.71%)
Jul 16, 2008
12.28
13.37
11.94
13.32
278,792
+0.99(+8.00%)
Jul 15, 2008
11.94
12.54
11.36
12.34
378,170
+0.31(+2.57%)
Jul 14, 2008
12.60
12.76
11.90
12.03
354,097
-0.59(-4.66%)
Jul 11, 2008
12.79
12.89
12.35
12.62
224,244
-0.34(-2.62%)
Jul 10, 2008
13.10
13.24
12.66
12.95
315,414
-0.22(-1.67%)
Jul 09, 2008
13.46
13.81
13.15
13.17
467,588
-0.32(-2.36%)
Jul 08, 2008
12.64
13.53
12.20
13.49
413,329
+0.79(+6.20%)
Jul 07, 2008
12.01
12.80
11.78
12.71
589,179
+0.71(+5.90%)
Jul 04, 2008
12.05
12.09
11.75
12.00
224,070
+0.00(+0.00%)
Jul 03, 2008
12.05
12.09
11.75
12.00
224,070
-0.01(-0.08%)
Jul 02, 2008
12.27
12.65
11.95
12.01
554,292
-0.32(-2.59%)
Jul 01, 2008
11.93
12.59
11.93
12.33
509,740
-0.27(-2.14%)
Jun 30, 2008
11.34
12.97
11.34
12.60
457,295
+0.37(+3.02%)
Jun 27, 2008
12.92
12.92
12.02
12.23
344,166
-0.08(-0.65%)
Jun 26, 2008
12.55
12.55
11.98
12.31
327,604
-0.31(-2.45%)
Jun 25, 2008
12.56
12.80
12.35
12.62
503,973
+0.20(+1.61%)
Jun 24, 2008
12.84
12.84
12.09
12.42
476,043
-0.57(-4.38%)
Jun 23, 2008
13.73
13.73
12.73
12.98
537,111
+0.30(+2.36%)
Jun 20, 2008
13.24
13.41
12.46
12.69
392,672
-0.54(-4.07%)
Jun 19, 2008
13.26
13.42
13.05
13.22
379,407
-0.02(-0.15%)
Jun 18, 2008
13.68
13.68
13.09
13.24
463,109
-0.50(-3.63%)
Jun 17, 2008
14.25
14.40
13.71
13.74
371,510
-0.51(-3.57%)
Jun 16, 2008
13.81
14.55
13.47
14.25
894,199
+0.25(+1.78%)
Jun 13, 2008
12.73
14.00
12.71
14.00
889,572
+1.43(+11.34%)
Jun 12, 2008
12.87
13.25
12.45
12.58
958,601
-0.21(-1.64%)
Jun 11, 2008
13.21
13.36
12.70
12.79
1,072,168
-0.57(-4.26%)
Jun 10, 2008
13.39
13.67
13.31
13.35
973,425
-0.22(-1.62%)
Jun 09, 2008
13.61
13.72
13.47
13.57
789,690
-0.09(-0.66%)
Jun 06, 2008
13.81
14.01
13.56
13.66
1,222,903
-0.27(-1.93%)
Jun 05, 2008
13.78
14.05
13.78
13.93
462,985
+0.15(+1.09%)
Jun 04, 2008
14.07
14.07
13.31
13.78
1,134,447
-0.29(-2.06%)
Jun 03, 2008
14.84
14.86
14.06
14.07
387,472
-0.67(-4.53%)
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.