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
Sally Beauty Holdings
(NY:
SBH
)
12.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
9.410
9.670
9.320
9.410
743,370
-0.23(-2.39%)
May 27, 2010
9.560
9.690
9.490
9.640
851,745
+0.26(+2.77%)
May 26, 2010
9.380
9.500
9.170
9.380
3,406
+0.26(+2.85%)
May 25, 2010
8.880
9.140
8.762
9.120
1,320,034
+0.00(+0.00%)
May 24, 2010
9.310
9.400
9.100
9.120
1,087,656
-0.19(-2.04%)
May 21, 2010
9.200
9.530
9.120
9.310
1,061,834
+0.00(+0.00%)
May 20, 2010
9.600
9.740
9.270
9.310
1,122,204
-0.56(-5.67%)
May 19, 2010
10.20
10.38
9.850
9.870
1,077,328
-0.36(-3.52%)
May 18, 2010
10.56
10.65
10.19
10.23
579,228
-0.23(-2.20%)
May 17, 2010
10.16
10.60
10.00
10.46
941,429
+0.31(+3.05%)
May 14, 2010
10.15
10.42
9.980
10.15
645,818
-0.23(-2.22%)
May 13, 2010
10.59
10.64
10.27
10.38
781,569
-0.30(-2.81%)
May 12, 2010
10.15
10.77
10.07
10.68
873,101
+0.58(+5.74%)
May 11, 2010
9.810
10.36
9.770
10.10
1,001,972
+0.34(+3.48%)
May 10, 2010
9.495
9.800
9.470
9.760
887,220
+0.78(+8.69%)
May 07, 2010
8.900
9.210
8.630
8.980
1,295,467
+0.12(+1.35%)
May 06, 2010
9.050
9.380
8.460
8.860
53,010
-0.38(-4.11%)
May 05, 2010
9.280
9.360
9.170
9.240
676,151
-0.01(-0.11%)
May 04, 2010
9.670
9.670
9.170
9.250
577,093
-0.55(-5.61%)
May 03, 2010
9.340
9.940
9.340
9.800
421,354
+0.25(+2.62%)
Apr 30, 2010
9.900
9.966
9.550
9.550
464,796
-0.32(-3.24%)
Apr 29, 2010
9.460
9.890
9.460
9.870
419,240
+0.53(+5.67%)
Apr 28, 2010
9.220
9.550
9.020
9.340
551,898
+0.14(+1.52%)
Apr 27, 2010
9.420
9.523
9.180
9.200
263,223
-0.25(-2.65%)
Apr 26, 2010
9.580
9.610
9.420
9.450
239,145
-0.10(-1.05%)
Apr 23, 2010
9.350
9.550
9.250
9.550
263,485
+0.21(+2.25%)
Apr 22, 2010
8.950
9.350
8.920
9.340
217,337
+0.28(+3.09%)
Apr 21, 2010
9.030
9.090
8.880
9.060
473,246
+0.01(+0.11%)
Apr 20, 2010
9.170
9.180
8.990
9.050
390,816
-0.08(-0.88%)
Apr 19, 2010
8.890
9.178
8.890
9.130
353,134
+0.16(+1.78%)
Apr 16, 2010
9.060
9.070
8.910
8.970
602,992
-0.09(-0.99%)
Apr 15, 2010
9.040
9.060
8.970
9.060
194,842
+0.04(+0.44%)
Apr 14, 2010
8.850
9.070
8.820
9.020
491,551
+0.20(+2.27%)
Apr 13, 2010
8.870
8.940
8.770
8.820
276,872
-0.10(-1.12%)
Apr 12, 2010
8.880
8.970
8.790
8.920
331,622
+0.01(+0.11%)
Apr 09, 2010
8.820
8.930
8.730
8.910
284,798
+0.09(+1.02%)
Apr 08, 2010
8.890
8.940
8.800
8.820
331,432
-0.13(-1.45%)
Apr 07, 2010
8.950
8.990
8.830
8.950
450,181
-0.04(-0.44%)
Apr 06, 2010
9.000
9.030
8.820
8.990
596,243
-0.01(-0.11%)
Apr 05, 2010
8.980
9.050
8.880
9.000
275,889
+0.08(+0.90%)
Apr 01, 2010
8.980
8.920
8.920
8.920
567,900
+0.00(+0.00%)
Mar 31, 2010
8.880
8.950
8.760
8.920
725,120
+0.00(+0.00%)
Mar 30, 2010
8.960
9.100
8.880
8.920
626,811
-0.01(-0.11%)
Mar 29, 2010
9.000
9.030
8.840
8.930
254,171
-0.02(-0.22%)
Mar 26, 2010
8.800
9.090
8.790
8.950
514,627
+0.22(+2.52%)
Mar 25, 2010
8.830
9.000
8.720
8.730
679,423
-0.07(-0.80%)
Mar 24, 2010
8.640
8.860
8.600
8.800
657,140
+0.15(+1.73%)
Mar 23, 2010
8.530
8.660
8.380
8.650
492,400
+0.15(+1.76%)
Mar 22, 2010
8.390
8.540
8.230
8.500
514,005
+0.03(+0.35%)
Mar 19, 2010
8.750
8.800
8.330
8.470
661,765
-0.24(-2.76%)
Mar 18, 2010
8.720
8.770
8.570
8.710
502,016
+0.01(+0.11%)
Mar 17, 2010
8.570
8.800
8.570
8.700
438,392
+0.16(+1.87%)
Mar 16, 2010
8.370
8.560
8.320
8.540
549,194
+0.20(+2.40%)
Mar 15, 2010
8.220
8.380
8.140
8.340
634,194
-0.10(-1.18%)
Mar 12, 2010
8.510
8.570
8.430
8.440
558,267
-0.02(-0.24%)
Mar 11, 2010
8.400
8.470
8.320
8.460
297,906
+0.03(+0.36%)
Mar 10, 2010
8.250
8.500
8.240
8.430
497,697
+0.18(+2.18%)
Mar 09, 2010
8.200
8.350
8.120
8.250
396,882
+0.04(+0.49%)
Mar 08, 2010
8.350
8.350
8.180
8.210
603,647
-0.12(-1.44%)
Mar 05, 2010
8.280
8.390
8.240
8.330
598,379
+0.08(+0.97%)
Mar 04, 2010
8.230
8.310
8.200
8.250
506,612
+0.01(+0.12%)
Mar 03, 2010
8.230
8.240
8.060
8.240
488,533
+0.05(+0.61%)
Mar 02, 2010
8.170
8.220
8.080
8.190
898,855
+0.06(+0.74%)
Mar 01, 2010
7.840
8.270
7.820
8.130
646,033
-0.06(-0.73%)
Feb 26, 2010
8.250
8.250
7.960
8.190
529,485
-0.08(-0.97%)
Feb 25, 2010
8.180
8.280
8.020
8.270
319,907
+0.00(+0.00%)
Feb 24, 2010
8.140
8.300
8.120
8.270
328,829
+0.14(+1.72%)
Feb 23, 2010
8.280
8.310
8.040
8.130
623,488
-0.18(-2.17%)
Feb 22, 2010
8.310
8.320
8.200
8.310
356,959
+0.05(+0.61%)
Feb 19, 2010
8.320
8.330
8.155
8.260
469,655
-0.06(-0.72%)
Feb 18, 2010
8.160
8.320
8.110
8.320
367,341
+0.16(+1.96%)
Feb 17, 2010
8.020
8.180
8.010
8.160
433,689
+0.19(+2.38%)
Feb 16, 2010
7.980
8.140
7.860
7.970
340,445
-0.01(-0.13%)
Feb 12, 2010
7.760
7.980
7.980
7.980
547,100
+0.16(+2.05%)
Feb 11, 2010
7.820
7.920
7.680
7.820
569,377
-0.05(-0.64%)
Feb 10, 2010
8.030
8.030
7.800
7.870
711,876
-0.17(-2.11%)
Feb 09, 2010
8.020
8.050
7.890
8.040
541,689
+0.13(+1.64%)
Feb 08, 2010
7.980
8.030
7.840
7.910
767,536
-0.06(-0.75%)
Feb 05, 2010
8.120
8.160
7.760
7.970
573,222
-0.11(-1.36%)
Feb 04, 2010
8.640
8.720
8.060
8.080
725,283
-0.30(-3.58%)
Feb 03, 2010
8.290
8.390
8.140
8.380
601,195
+0.07(+0.84%)
Feb 02, 2010
8.410
8.470
8.190
8.310
674,606
-0.07(-0.84%)
Feb 01, 2010
8.390
8.400
8.340
8.380
316,485
+0.04(+0.48%)
Jan 29, 2010
8.380
8.610
8.340
8.340
405,441
+0.02(+0.24%)
Jan 28, 2010
8.560
8.610
8.300
8.320
571,835
-0.20(-2.35%)
Jan 27, 2010
8.300
8.610
8.290
8.520
488,749
+0.16(+1.91%)
Jan 26, 2010
8.450
8.690
8.330
8.360
920,246
-0.12(-1.42%)
Jan 25, 2010
8.850
8.920
8.450
8.480
737,101
-0.31(-3.53%)
Jan 22, 2010
8.750
9.030
8.680
8.790
1,564,369
+0.01(+0.11%)
Jan 21, 2010
8.710
8.900
8.630
8.780
1,412,773
+0.11(+1.27%)
Jan 20, 2010
8.660
8.750
8.390
8.670
592,797
-0.11(-1.25%)
Jan 19, 2010
8.620
8.795
8.490
8.780
547,947
+0.20(+2.33%)
Jan 15, 2010
8.760
8.580
8.580
8.580
632,000
-0.16(-1.83%)
Jan 14, 2010
8.720
8.860
8.562
8.740
480,476
+0.07(+0.81%)
Jan 13, 2010
8.500
8.690
8.430
8.670
382,448
+0.22(+2.60%)
Jan 12, 2010
8.610
8.685
8.370
8.450
599,651
-0.20(-2.31%)
Jan 11, 2010
8.690
8.700
8.530
8.650
563,475
-0.02(-0.23%)
Jan 08, 2010
8.720
8.780
8.570
8.670
468,466
-0.10(-1.14%)
Jan 07, 2010
8.240
8.780
8.080
8.770
1,155,688
+0.48(+5.79%)
Jan 06, 2010
8.170
8.450
8.150
8.290
1,070,398
+0.08(+0.97%)
Jan 05, 2010
7.920
8.340
7.850
8.210
1,088,411
+0.30(+3.79%)
Jan 04, 2010
7.800
8.010
7.750
7.910
544,589
+0.26(+3.40%)
Dec 31, 2009
7.800
7.650
7.650
7.650
301,900
-0.17(-2.17%)
Dec 30, 2009
7.700
7.820
7.600
7.820
250,083
+0.07(+0.90%)
Dec 29, 2009
7.690
7.826
7.690
7.750
158,536
+0.01(+0.13%)
Dec 28, 2009
7.930
7.930
7.690
7.740
217,994
-0.10(-1.28%)
Dec 24, 2009
7.840
7.960
7.800
7.840
132,038
+0.04(+0.51%)
Dec 23, 2009
7.880
7.950
7.750
7.800
597,143
-0.01(-0.13%)
Dec 22, 2009
7.650
7.910
7.620
7.810
538,672
+0.14(+1.83%)
Dec 21, 2009
7.600
7.700
7.550
7.670
407,561
+0.12(+1.59%)
Dec 18, 2009
7.650
7.720
7.480
7.550
1,100,447
-0.07(-0.92%)
Dec 17, 2009
7.590
7.670
7.500
7.620
582,544
-0.04(-0.52%)
Dec 16, 2009
7.790
7.880
7.570
7.660
693,146
-0.10(-1.29%)
Dec 15, 2009
7.760
7.920
7.710
7.760
842,802
+0.05(+0.65%)
Dec 14, 2009
7.650
7.740
7.640
7.710
416,623
+0.12(+1.58%)
Dec 11, 2009
7.550
7.610
7.470
7.590
401,444
+0.07(+0.93%)
Dec 10, 2009
7.590
7.610
7.450
7.520
489,422
+0.05(+0.67%)
Dec 09, 2009
7.490
7.510
7.320
7.470
459,870
-0.03(-0.40%)
Dec 08, 2009
7.360
7.655
7.340
7.500
549,700
+0.01(+0.13%)
Dec 07, 2009
7.550
7.600
7.450
7.490
343,008
-0.01(-0.13%)
Dec 04, 2009
7.500
7.610
7.400
7.500
538,535
+0.16(+2.18%)
Dec 03, 2009
7.270
7.450
7.250
7.340
704,619
+0.13(+1.80%)
Dec 02, 2009
7.190
7.250
7.060
7.210
438,015
+0.07(+0.98%)
Dec 01, 2009
7.110
7.160
7.000
7.140
498,713
+0.16(+2.29%)
Nov 30, 2009
7.200
7.200
6.870
6.980
717,780
-0.13(-1.83%)
Nov 27, 2009
7.100
7.280
7.020
7.110
254,526
-0.18(-2.47%)
Nov 25, 2009
7.310
7.420
7.280
7.290
371,153
+0.02(+0.28%)
Nov 24, 2009
7.540
7.540
7.235
7.270
581,149
-0.24(-3.20%)
Nov 23, 2009
7.500
7.580
7.440
7.510
414,280
+0.15(+2.04%)
Nov 20, 2009
7.430
7.580
7.250
7.360
840,735
-0.15(-2.00%)
Nov 19, 2009
7.490
7.600
7.270
7.510
696,250
-0.04(-0.53%)
Nov 18, 2009
7.450
7.550
7.250
7.550
1,077,390
+0.11(+1.48%)
Nov 17, 2009
7.510
7.590
7.440
7.440
919,422
-0.09(-1.20%)
Nov 16, 2009
7.530
7.660
7.470
7.530
795,263
+0.06(+0.80%)
Nov 13, 2009
7.439
7.480
7.250
7.470
811,983
+0.11(+1.49%)
Nov 12, 2009
7.760
7.780
7.310
7.360
709,739
-0.40(-5.15%)
Nov 11, 2009
7.880
7.900
7.640
7.760
398,955
-0.05(-0.64%)
Nov 10, 2009
7.670
7.900
7.620
7.810
1,069,422
+0.07(+0.90%)
Nov 09, 2009
7.520
7.780
7.430
7.740
958,084
+0.27(+3.61%)
Nov 06, 2009
7.310
7.480
7.240
7.470
429,425
+0.08(+1.08%)
Nov 05, 2009
7.200
7.410
7.120
7.390
486,941
+0.27(+3.79%)
Nov 04, 2009
7.160
7.350
7.100
7.120
690,117
-0.01(-0.14%)
Nov 03, 2009
6.840
7.140
6.750
7.130
755,075
+0.24(+3.48%)
Nov 02, 2009
6.850
6.960
6.750
6.890
1,055,135
+0.14(+2.07%)
Oct 30, 2009
6.880
6.880
6.600
6.750
1,038,298
-0.23(-3.30%)
Oct 29, 2009
6.850
7.050
6.820
6.980
608,418
+0.23(+3.41%)
Oct 28, 2009
7.100
7.190
6.750
6.750
855,432
-0.40(-5.59%)
Oct 27, 2009
7.610
7.610
7.150
7.150
1,137,086
-0.41(-5.42%)
Oct 26, 2009
7.490
7.610
7.360
7.560
1,368,657
+0.09(+1.20%)
Oct 23, 2009
7.370
7.480
7.250
7.470
756,893
-0.03(-0.40%)
Oct 22, 2009
7.390
7.600
7.250
7.500
534,444
+0.08(+1.08%)
Oct 21, 2009
7.550
7.730
7.380
7.420
838,011
-0.11(-1.46%)
Oct 20, 2009
7.450
7.620
7.450
7.530
591,626
-0.12(-1.57%)
Oct 19, 2009
7.700
7.700
7.500
7.650
410,781
+0.04(+0.53%)
Oct 16, 2009
7.580
7.750
7.510
7.610
835,088
-0.04(-0.52%)
Oct 15, 2009
7.560
7.680
7.500
7.650
735,210
+0.04(+0.53%)
Oct 14, 2009
7.480
7.630
7.410
7.610
1,090,842
+0.30(+4.10%)
Oct 13, 2009
7.450
7.510
7.300
7.310
1,284,651
-0.14(-1.88%)
Oct 12, 2009
7.435
7.590
7.300
7.450
1,843,348
+0.18(+2.48%)
Oct 09, 2009
7.300
7.300
7.200
7.270
763,455
+0.03(+0.41%)
Oct 08, 2009
7.310
7.320
7.200
7.240
809,754
-0.02(-0.28%)
Oct 07, 2009
7.250
7.330
7.180
7.260
539,043
-0.02(-0.27%)
Oct 06, 2009
6.890
7.280
6.870
7.280
2,054,407
+0.45(+6.59%)
Oct 05, 2009
6.890
7.090
6.800
6.830
1,352,198
+0.05(+0.74%)
Oct 02, 2009
6.810
7.030
6.750
6.780
867,191
-0.07(-1.02%)
Oct 01, 2009
7.040
7.070
6.840
6.850
673,360
-0.26(-3.66%)
Sep 30, 2009
7.330
7.360
7.010
7.110
1,067,615
-0.23(-3.13%)
Sep 29, 2009
7.240
7.420
7.200
7.340
505,236
-0.08(-1.08%)
Sep 28, 2009
7.120
7.500
7.070
7.420
1,050,938
+0.33(+4.65%)
Sep 25, 2009
7.130
7.250
7.040
7.090
1,248,797
-0.07(-0.98%)
Sep 24, 2009
7.460
7.470
7.100
7.160
950,289
-0.21(-2.85%)
Sep 23, 2009
7.450
7.520
7.360
7.370
1,152,316
-0.08(-1.07%)
Sep 22, 2009
7.550
7.550
7.320
7.450
931,196
-0.03(-0.40%)
Sep 21, 2009
7.750
7.860
7.250
7.480
4,095,832
-0.63(-7.77%)
Sep 18, 2009
8.100
8.490
7.960
8.110
7,542,153
+0.12(+1.50%)
Sep 17, 2009
7.870
8.050
7.820
7.990
1,640,596
-0.11(-1.36%)
Sep 16, 2009
7.920
8.180
7.880
8.100
1,573,654
+0.23(+2.92%)
Sep 15, 2009
7.580
7.940
7.300
7.870
2,023,279
+0.29(+3.83%)
Sep 14, 2009
7.380
7.620
7.260
7.580
1,799,768
+0.16(+2.16%)
Sep 11, 2009
7.460
7.490
7.300
7.420
1,656,655
-0.04(-0.54%)
Sep 10, 2009
7.250
7.480
7.170
7.460
2,197,974
+0.31(+4.34%)
Sep 09, 2009
7.280
7.480
7.080
7.150
1,332,686
-0.01(-0.14%)
Sep 08, 2009
7.220
7.290
7.060
7.160
1,152,418
+0.03(+0.42%)
Sep 04, 2009
7.120
7.260
7.020
7.130
942,411
-0.12(-1.66%)
Sep 03, 2009
7.160
7.260
6.830
7.250
1,326,564
+0.20(+2.84%)
Sep 02, 2009
6.970
7.140
6.850
7.050
1,552,844
+0.15(+2.17%)
Sep 01, 2009
7.030
7.340
6.810
6.900
1,742,896
-0.21(-2.95%)
Aug 31, 2009
7.200
7.200
7.020
7.110
624,841
-0.09(-1.25%)
Aug 28, 2009
7.370
7.480
7.170
7.200
1,274,417
-0.11(-1.50%)
Aug 27, 2009
7.300
7.570
7.190
7.310
657,656
-0.01(-0.14%)
Aug 26, 2009
7.350
7.740
7.260
7.320
1,428,386
+0.03(+0.41%)
Aug 25, 2009
7.150
7.570
7.100
7.290
1,049,934
+0.15(+2.10%)
Aug 24, 2009
7.040
7.200
6.770
7.140
857,079
+0.13(+1.85%)
Aug 21, 2009
7.180
7.330
6.900
7.010
1,806,893
-0.05(-0.71%)
Aug 20, 2009
7.340
7.400
6.800
7.060
1,102,643
-0.22(-3.02%)
Aug 19, 2009
6.950
7.370
6.840
7.280
833,166
+0.22(+3.12%)
Aug 18, 2009
7.000
7.200
6.770
7.060
791,195
+0.18(+2.62%)
Aug 17, 2009
6.810
7.120
6.690
6.880
1,137,367
-0.32(-4.45%)
Aug 14, 2009
7.600
7.600
7.140
7.200
1,067,283
-0.40(-5.26%)
Aug 13, 2009
7.400
7.610
7.140
7.600
1,204,518
+0.13(+1.74%)
Aug 12, 2009
7.170
7.680
7.170
7.470
914,652
+0.30(+4.18%)
Aug 11, 2009
7.250
7.340
7.080
7.170
676,044
-0.16(-2.18%)
Aug 10, 2009
7.340
7.530
7.190
7.330
760,637
-0.12(-1.61%)
Aug 07, 2009
7.390
7.690
7.240
7.450
1,246,408
+0.17(+2.34%)
Aug 06, 2009
7.350
7.450
7.090
7.280
733,191
+0.08(+1.11%)
Aug 05, 2009
7.310
7.540
7.060
7.200
848,588
-0.20(-2.70%)
Aug 04, 2009
7.390
7.480
7.140
7.400
958,182
+0.12(+1.65%)
Aug 03, 2009
7.090
7.320
7.060
7.280
936,139
+0.30(+4.30%)
Jul 31, 2009
6.770
7.060
6.700
6.980
910,759
+0.14(+2.05%)
Jul 30, 2009
7.110
7.450
6.780
6.840
1,884,845
-0.19(-2.70%)
Jul 29, 2009
7.010
7.210
6.780
7.030
1,102,052
-0.02(-0.28%)
Jul 28, 2009
7.110
7.180
6.650
7.050
1,084,735
-0.04(-0.56%)
Jul 27, 2009
7.301
7.301
6.980
7.090
843,823
-0.23(-3.14%)
Jul 24, 2009
7.290
7.370
7.070
7.320
264
+0.05(+0.69%)
Jul 23, 2009
6.880
7.470
6.850
7.270
1,715,384
+0.36(+5.21%)
Jul 22, 2009
6.640
6.930
6.640
6.910
1,537,002
+0.22(+3.29%)
Jul 21, 2009
6.740
6.740
6.440
6.690
1,504,424
+0.03(+0.45%)
Jul 20, 2009
6.500
6.730
6.400
6.660
1,062,972
+0.18(+2.78%)
Jul 17, 2009
6.760
6.760
6.440
6.480
777,740
-0.28(-4.14%)
Jul 16, 2009
6.640
6.850
6.450
6.760
579,431
-0.03(-0.44%)
Jul 15, 2009
6.570
7.000
6.570
6.790
1,348,547
+0.30(+4.62%)
Jul 14, 2009
6.310
6.510
6.190
6.490
1,126,327
+0.18(+2.85%)
Jul 13, 2009
5.910
6.430
5.910
6.310
1,599,392
+0.62(+10.90%)
Jul 10, 2009
5.700
5.900
5.540
5.690
983,055
-0.01(-0.18%)
Jul 09, 2009
5.690
6.000
5.580
5.700
827,277
-0.05(-0.87%)
Jul 08, 2009
5.600
5.780
5.480
5.750
1,700,996
+0.09(+1.59%)
Jul 07, 2009
5.850
5.900
5.630
5.660
1,108,780
-0.16(-2.75%)
Jul 06, 2009
5.910
5.980
5.530
5.820
1,435,573
-0.12(-2.02%)
Jul 02, 2009
6.400
6.460
5.940
5.940
1,346,267
-0.60(-9.17%)
Jul 01, 2009
6.410
6.710
6.360
6.540
1,937,441
+0.18(+2.83%)
Jun 30, 2009
6.330
6.480
5.980
6.360
1,164,206
+0.02(+0.32%)
Jun 29, 2009
6.330
6.490
6.140
6.340
910,451
+0.02(+0.32%)
Jun 26, 2009
6.000
6.380
5.900
6.320
3,754,276
+0.32(+5.33%)
Jun 25, 2009
5.590
6.040
5.590
6.000
3,587,465
+0.73(+13.85%)
Jun 24, 2009
5.450
6.030
5.200
5.270
2,529,920
-0.14(-2.59%)
Jun 23, 2009
5.600
5.790
5.370
5.410
2,096,547
-0.20(-3.57%)
Jun 22, 2009
5.250
5.920
5.210
5.610
4,872,631
+0.50(+9.78%)
Jun 19, 2009
5.980
6.090
5.110
5.110
10,674,716
-0.80(-13.54%)
Jun 18, 2009
6.040
6.100
5.900
5.910
1,138,961
-0.17(-2.80%)
Jun 17, 2009
6.040
6.140
5.890
6.080
1,411,919
+0.06(+1.00%)
Jun 16, 2009
6.360
6.390
6.000
6.020
1,090,996
-0.27(-4.29%)
Jun 15, 2009
6.330
6.410
6.000
6.290
1,014,665
-0.02(-0.32%)
Jun 12, 2009
6.570
6.640
6.300
6.310
1,427,678
-0.31(-4.68%)
Jun 11, 2009
6.840
6.900
6.590
6.620
817,010
-0.17(-2.50%)
Jun 10, 2009
7.300
7.300
6.540
6.790
730,262
-0.48(-6.60%)
Jun 09, 2009
7.270
7.380
7.240
7.270
653,489
+0.06(+0.83%)
Jun 08, 2009
7.320
7.360
7.150
7.210
555,987
-0.14(-1.90%)
Jun 05, 2009
7.440
7.440
7.190
7.350
401,284
-0.03(-0.41%)
Jun 04, 2009
7.500
7.600
7.290
7.380
398,163
-0.09(-1.20%)
Jun 03, 2009
7.440
7.700
7.360
7.470
499,055
-0.03(-0.40%)
Jun 02, 2009
7.470
7.600
7.350
7.500
1,536,391
+0.01(+0.13%)
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.