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
Griffon Corp
(NY:
GFF
)
64.15
-2.68 (-4.01%)
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 30, 2008
6.479
6.500
6.324
6.387
305,477
-0.10(-1.53%)
May 29, 2008
6.479
6.578
6.430
6.486
248,943
+0.05(+0.77%)
May 28, 2008
6.515
6.522
6.331
6.437
201,038
-0.06(-0.98%)
May 27, 2008
6.352
6.578
6.338
6.500
193,024
+0.16(+2.45%)
May 26, 2008
6.274
6.451
6.175
6.345
0
+0.00(+0.00%)
May 23, 2008
6.274
6.451
6.175
6.345
275,105
+0.08(+1.35%)
May 22, 2008
6.486
6.522
6.253
6.260
436,741
-0.26(-4.01%)
May 21, 2008
6.578
6.670
6.486
6.522
187,121
-0.01(-0.22%)
May 20, 2008
6.486
6.571
6.458
6.536
215,584
+0.03(+0.43%)
May 19, 2008
6.416
6.670
6.416
6.507
186,508
+0.09(+1.43%)
May 16, 2008
6.557
6.613
6.394
6.416
206,886
-0.12(-1.84%)
May 15, 2008
6.486
6.599
6.359
6.536
130,544
+0.05(+0.76%)
May 14, 2008
6.578
6.762
6.211
6.486
742,682
-0.07(-1.08%)
May 13, 2008
6.430
7.214
6.324
6.557
2,116,221
+0.15(+2.32%)
May 12, 2008
6.253
6.444
6.189
6.409
271,750
+0.19(+3.07%)
May 09, 2008
6.218
6.352
5.921
6.218
335,617
-0.07(-1.12%)
May 08, 2008
6.437
6.437
6.225
6.288
201,574
-0.06(-1.00%)
May 07, 2008
6.613
6.748
6.338
6.352
299,487
-0.27(-4.06%)
May 06, 2008
6.606
6.705
6.571
6.620
230,191
-0.01(-0.11%)
May 05, 2008
6.938
6.938
6.585
6.628
218,341
-0.28(-4.09%)
May 02, 2008
7.066
7.066
6.755
6.910
237,926
+0.01(+0.10%)
May 01, 2008
6.592
6.938
6.585
6.903
215,811
+0.30(+4.49%)
Apr 30, 2008
6.635
6.734
6.451
6.606
182,841
+0.01(+0.11%)
Apr 29, 2008
6.635
6.698
6.507
6.599
131,395
-0.03(-0.43%)
Apr 28, 2008
6.529
6.748
6.430
6.628
148,714
+0.08(+1.19%)
Apr 25, 2008
6.620
6.670
6.479
6.550
152,088
-0.04(-0.64%)
Apr 24, 2008
6.416
6.684
6.359
6.592
160,894
+0.22(+3.44%)
Apr 23, 2008
6.430
6.486
6.366
6.373
58,200
-0.01(-0.22%)
Apr 22, 2008
6.536
6.536
6.345
6.387
227,671
-0.19(-2.90%)
Apr 21, 2008
6.811
6.988
6.578
6.578
234,194
-0.25(-3.72%)
Apr 18, 2008
6.748
6.896
6.684
6.832
260,250
+0.18(+2.76%)
Apr 17, 2008
6.430
6.670
6.394
6.649
347,421
+0.18(+2.84%)
Apr 16, 2008
6.444
6.578
6.352
6.465
449,228
+0.10(+1.55%)
Apr 15, 2008
6.416
6.430
6.338
6.366
328,619
+0.01(+0.11%)
Apr 14, 2008
6.324
6.423
6.267
6.359
154,614
+0.00(+0.00%)
Apr 11, 2008
6.366
6.416
6.232
6.359
396,709
-0.09(-1.42%)
Apr 10, 2008
6.444
6.571
6.430
6.451
137,992
+0.02(+0.33%)
Apr 09, 2008
6.606
6.712
6.430
6.430
191,766
-0.15(-2.26%)
Apr 08, 2008
6.642
6.656
6.500
6.578
162,052
-0.12(-1.79%)
Apr 07, 2008
6.606
6.762
6.606
6.698
284,444
+0.13(+2.05%)
Apr 04, 2008
6.691
6.734
6.444
6.564
1,294,860
-0.01(-0.11%)
Apr 03, 2008
6.550
6.741
6.437
6.571
365,153
+0.04(+0.54%)
Apr 02, 2008
6.380
6.663
6.359
6.536
394,586
+0.18(+2.78%)
Apr 01, 2008
6.154
6.500
6.076
6.359
329,623
+0.28(+4.65%)
Mar 31, 2008
6.288
6.303
6.069
6.076
590,392
-0.18(-2.93%)
Mar 28, 2008
6.465
6.522
6.253
6.260
317,310
-0.17(-2.64%)
Mar 27, 2008
6.620
6.677
6.430
6.430
265,086
-0.16(-2.47%)
Mar 26, 2008
6.500
6.606
6.345
6.592
412,702
+0.05(+0.76%)
Mar 25, 2008
6.189
6.620
6.189
6.543
494,921
+0.28(+4.51%)
Mar 24, 2008
5.801
6.409
5.794
6.260
851,587
+0.47(+8.18%)
Mar 21, 2008
5.624
5.935
5.554
5.787
1,046,590
+0.00(+0.00%)
Mar 20, 2008
5.624
5.935
5.554
5.787
1,046,590
+0.27(+4.87%)
Mar 19, 2008
5.836
5.942
5.518
5.518
716,143
-0.29(-4.99%)
Mar 18, 2008
5.716
5.864
5.638
5.808
990,168
+0.25(+4.58%)
Mar 17, 2008
5.419
5.723
5.335
5.554
472,351
+0.06(+1.03%)
Mar 14, 2008
5.674
5.681
5.271
5.497
507,896
-0.15(-2.63%)
Mar 13, 2008
5.342
5.674
5.342
5.645
303,723
+0.25(+4.72%)
Mar 12, 2008
5.582
5.624
5.370
5.391
433,740
-0.23(-4.15%)
Mar 11, 2008
5.405
5.624
5.299
5.624
336,700
+0.34(+6.42%)
Mar 10, 2008
5.610
5.695
5.221
5.285
530,963
-0.29(-5.20%)
Mar 07, 2008
5.638
5.702
5.547
5.575
366,421
-0.03(-0.50%)
Mar 06, 2008
6.006
6.041
5.582
5.603
476,934
-0.40(-6.60%)
Mar 05, 2008
6.062
6.119
5.942
5.999
406,191
-0.01(-0.12%)
Mar 04, 2008
6.175
6.197
5.893
6.006
403,231
-0.16(-2.63%)
Mar 03, 2008
6.260
6.331
6.161
6.168
494,124
-0.08(-1.36%)
Feb 29, 2008
6.373
6.444
6.211
6.253
548,146
-0.15(-2.32%)
Feb 28, 2008
6.444
6.472
6.267
6.401
298,770
-0.04(-0.66%)
Feb 27, 2008
6.401
6.557
6.373
6.444
498,752
+0.04(+0.55%)
Feb 26, 2008
6.401
6.557
6.380
6.409
340,476
-0.01(-0.22%)
Feb 25, 2008
6.359
6.444
6.267
6.423
336,417
+0.06(+1.00%)
Feb 22, 2008
6.394
6.465
6.295
6.359
268,685
-0.03(-0.44%)
Feb 21, 2008
6.500
6.680
6.359
6.387
552,534
-0.06(-0.88%)
Feb 20, 2008
6.394
6.599
6.359
6.444
273,861
+0.05(+0.77%)
Feb 19, 2008
6.515
6.550
6.366
6.394
211,066
-0.05(-0.77%)
Feb 18, 2008
6.479
6.536
6.380
6.444
0
+0.00(+0.00%)
Feb 15, 2008
6.479
6.536
6.380
6.444
363,442
-0.07(-1.08%)
Feb 14, 2008
6.861
6.910
6.465
6.515
810,114
-0.30(-4.36%)
Feb 13, 2008
6.684
6.861
6.628
6.811
836,443
+0.18(+2.77%)
Feb 12, 2008
6.712
6.734
6.543
6.628
485,346
-0.06(-0.85%)
Feb 11, 2008
6.705
6.726
6.536
6.684
900,443
-0.01(-0.21%)
Feb 08, 2008
6.832
7.066
6.677
6.698
1,859,990
-0.09(-1.35%)
Feb 07, 2008
7.419
7.437
6.500
6.790
1,912,949
-0.97(-12.48%)
Feb 06, 2008
7.737
8.034
7.702
7.758
564,097
+0.08(+1.11%)
Feb 05, 2008
7.906
8.041
7.652
7.673
361,326
-0.37(-4.57%)
Feb 04, 2008
7.949
8.189
7.885
8.041
588,907
+0.17(+2.15%)
Feb 01, 2008
7.687
7.921
7.560
7.871
546,872
+0.17(+2.20%)
Jan 31, 2008
7.186
7.702
7.172
7.702
505,970
+0.43(+5.93%)
Jan 30, 2008
7.341
7.433
7.235
7.271
822,856
-0.01(-0.10%)
Jan 29, 2008
7.249
7.334
7.193
7.278
610,986
+0.07(+0.98%)
Jan 28, 2008
7.348
7.454
7.154
7.207
379,584
-0.06(-0.78%)
Jan 25, 2008
7.200
7.447
7.150
7.263
316,615
+0.13(+1.78%)
Jan 24, 2008
7.285
7.447
7.108
7.136
670,145
-0.06(-0.79%)
Jan 23, 2008
7.066
7.200
6.811
7.193
605,926
+0.04(+0.59%)
Jan 22, 2008
6.726
7.172
6.373
7.150
768,084
+0.04(+0.50%)
Jan 21, 2008
7.702
7.702
7.044
7.115
0
+0.00(+0.00%)
Jan 18, 2008
7.702
7.702
7.044
7.115
661,856
-0.59(-7.61%)
Jan 17, 2008
7.864
7.885
7.603
7.702
1,092,047
-0.12(-1.54%)
Jan 16, 2008
7.567
7.829
7.567
7.822
2,125,519
+0.25(+3.26%)
Jan 15, 2008
7.398
7.617
7.334
7.574
416,948
+0.01(+0.09%)
Jan 14, 2008
7.885
7.928
7.295
7.567
685,855
-0.26(-3.34%)
Jan 11, 2008
8.019
8.104
7.829
7.829
207,907
-0.22(-2.72%)
Jan 10, 2008
7.737
8.118
7.730
8.048
666,324
+0.26(+3.36%)
Jan 09, 2008
7.829
7.871
7.652
7.786
449,075
-0.07(-0.90%)
Jan 08, 2008
8.140
8.217
7.815
7.857
756,054
-0.28(-3.39%)
Jan 07, 2008
8.337
8.337
8.062
8.133
382,980
-0.16(-1.88%)
Jan 04, 2008
8.458
8.556
8.217
8.288
435,081
-0.27(-3.14%)
Jan 03, 2008
8.818
8.853
8.514
8.556
408,947
-0.24(-2.73%)
Jan 02, 2008
8.733
8.973
8.698
8.797
399,964
+0.00(+0.00%)
Jan 01, 2008
8.966
9.079
8.797
8.797
0
+0.00(+0.00%)
Dec 31, 2007
8.966
9.079
8.797
8.797
308,023
-0.23(-2.51%)
Dec 28, 2007
9.221
9.284
9.009
9.023
257,018
-0.20(-2.15%)
Dec 27, 2007
9.390
9.447
9.185
9.221
178,611
-0.14(-1.51%)
Dec 26, 2007
9.348
9.503
9.270
9.362
245,696
-0.11(-1.12%)
Dec 24, 2007
9.291
9.468
9.277
9.468
128,792
+0.12(+1.29%)
Dec 21, 2007
9.086
9.348
9.023
9.348
802,051
+0.40(+4.50%)
Dec 20, 2007
8.783
8.952
8.648
8.945
334,577
+0.23(+2.59%)
Dec 19, 2007
8.797
8.839
8.662
8.719
303,440
-0.06(-0.72%)
Dec 18, 2007
8.507
8.832
8.465
8.783
420,344
+0.33(+3.84%)
Dec 17, 2007
8.514
8.620
8.458
8.458
217,532
-0.07(-0.83%)
Dec 14, 2007
8.832
8.874
8.472
8.528
249,376
-0.31(-3.52%)
Dec 13, 2007
8.655
8.889
8.655
8.839
580,557
+0.18(+2.04%)
Dec 12, 2007
8.966
8.966
8.549
8.662
438,184
-0.08(-0.89%)
Dec 11, 2007
8.790
8.903
8.712
8.740
525,360
-0.04(-0.48%)
Dec 10, 2007
8.761
8.818
8.705
8.783
474,550
+0.02(+0.24%)
Dec 07, 2007
8.797
8.832
8.662
8.761
401,804
+0.05(+0.57%)
Dec 06, 2007
8.903
9.016
8.677
8.712
534,559
-0.13(-1.44%)
Dec 05, 2007
9.079
9.122
8.620
8.839
314,480
-0.22(-2.42%)
Dec 04, 2007
9.122
9.242
9.058
9.058
576,311
-0.13(-1.38%)
Dec 03, 2007
9.157
9.207
9.065
9.185
308,677
+0.06(+0.62%)
Nov 30, 2007
9.065
9.341
9.023
9.129
385,811
+0.17(+1.89%)
Nov 29, 2007
9.143
9.192
8.839
8.959
490,685
-0.19(-2.08%)
Nov 28, 2007
9.129
9.376
9.037
9.150
467,165
+0.11(+1.17%)
Nov 27, 2007
8.987
9.115
8.811
9.044
350,995
+0.11(+1.27%)
Nov 26, 2007
9.510
9.510
8.818
8.931
534,842
-0.40(-4.24%)
Nov 23, 2007
9.150
9.355
9.101
9.327
173,233
+0.16(+1.77%)
Nov 21, 2007
9.178
9.341
9.086
9.164
376,895
+0.01(+0.15%)
Nov 20, 2007
9.418
9.687
8.973
9.150
845,360
-0.28(-3.00%)
Nov 19, 2007
9.849
9.878
9.362
9.433
508,093
-0.38(-3.89%)
Nov 16, 2007
10.26
10.27
9.722
9.814
383,688
-0.46(-4.47%)
Nov 15, 2007
10.31
10.40
10.09
10.27
349,296
-0.04(-0.34%)
Nov 14, 2007
10.59
10.59
10.25
10.31
303,723
-0.30(-2.80%)
Nov 13, 2007
10.46
10.61
10.34
10.61
257,018
+0.21(+2.04%)
Nov 12, 2007
10.41
10.66
10.32
10.39
373,639
+0.00(+0.00%)
Nov 09, 2007
10.25
10.46
10.15
10.39
266,359
+0.04(+0.41%)
Nov 08, 2007
10.01
10.42
9.786
10.35
410,579
+0.44(+4.42%)
Nov 07, 2007
10.56
10.70
9.892
9.913
573,056
-0.79(-7.39%)
Nov 06, 2007
10.42
10.79
10.40
10.70
522,246
+0.26(+2.50%)
Nov 05, 2007
10.05
10.54
9.963
10.44
445,961
+0.42(+4.16%)
Nov 02, 2007
10.17
10.17
9.913
10.03
260,415
-0.07(-0.70%)
Nov 01, 2007
10.83
10.88
10.05
10.10
448,933
-0.81(-7.39%)
Oct 31, 2007
10.63
11.02
10.54
10.90
280,371
+0.30(+2.80%)
Oct 30, 2007
10.46
10.78
10.37
10.61
232,109
+0.17(+1.63%)
Oct 29, 2007
10.21
10.45
10.09
10.44
279,380
+0.28(+2.78%)
Oct 26, 2007
10.03
10.26
9.970
10.15
304,856
+0.19(+1.91%)
Oct 25, 2007
10.14
10.19
9.864
9.963
203,662
-0.16(-1.60%)
Oct 24, 2007
10.04
10.17
9.927
10.12
167,996
+0.02(+0.21%)
Oct 23, 2007
10.24
10.24
9.878
10.10
179,318
-0.07(-0.69%)
Oct 22, 2007
9.765
10.25
9.722
10.17
286,315
+0.35(+3.52%)
Oct 19, 2007
10.19
10.19
9.828
9.828
397,841
-0.36(-3.54%)
Oct 18, 2007
10.23
10.31
10.19
10.19
177,478
-0.08(-0.76%)
Oct 17, 2007
10.44
10.56
10.18
10.27
310,941
-0.11(-1.02%)
Oct 16, 2007
10.78
10.82
10.37
10.37
153,560
-0.42(-3.86%)
Oct 15, 2007
10.94
11.03
10.63
10.79
271,596
-0.13(-1.17%)
Oct 12, 2007
10.92
11.01
10.87
10.92
157,523
-0.02(-0.19%)
Oct 11, 2007
11.06
11.14
10.90
10.94
335,285
-0.09(-0.83%)
Oct 10, 2007
11.02
11.07
10.94
11.03
261,406
+0.00(+0.00%)
Oct 09, 2007
11.01
11.07
10.87
11.03
290,137
+0.09(+0.84%)
Oct 08, 2007
11.16
11.18
10.91
10.94
320,424
-0.23(-2.03%)
Oct 05, 2007
10.89
11.17
10.81
11.16
324,670
+0.28(+2.60%)
Oct 04, 2007
10.85
10.88
10.75
10.88
276,550
+0.07(+0.65%)
Oct 03, 2007
10.80
10.90
10.74
10.81
421,335
-0.06(-0.58%)
Oct 02, 2007
10.79
10.89
10.70
10.87
175,780
+0.11(+1.05%)
Oct 01, 2007
10.67
10.94
10.60
10.76
478,513
+0.09(+0.86%)
Sep 28, 2007
10.60
10.68
10.49
10.67
268,765
+0.04(+0.40%)
Sep 27, 2007
10.54
10.68
10.50
10.63
208,474
+0.16(+1.48%)
Sep 26, 2007
10.41
10.56
10.31
10.47
141,813
+0.12(+1.16%)
Sep 25, 2007
10.33
10.45
10.25
10.35
236,921
-0.04(-0.34%)
Sep 24, 2007
10.54
10.62
10.35
10.39
214,984
-0.17(-1.61%)
Sep 21, 2007
10.80
10.82
10.56
10.56
286,315
-0.15(-1.39%)
Sep 20, 2007
10.75
10.80
10.53
10.70
191,207
-0.03(-0.26%)
Sep 19, 2007
10.57
10.93
10.53
10.73
297,496
+0.23(+2.22%)
Sep 18, 2007
10.22
10.52
10.16
10.50
528,474
+0.28(+2.69%)
Sep 17, 2007
10.25
10.34
10.17
10.22
437,045
-0.09(-0.89%)
Sep 14, 2007
10.29
10.41
10.25
10.32
195,594
+0.00(+0.00%)
Sep 13, 2007
10.28
10.37
10.19
10.32
207,907
+0.08(+0.83%)
Sep 12, 2007
10.30
10.39
10.20
10.23
222,344
-0.09(-0.89%)
Sep 11, 2007
10.16
10.36
10.12
10.32
274,427
+0.20(+2.03%)
Sep 10, 2007
10.55
10.55
10.03
10.12
418,646
-0.37(-3.50%)
Sep 07, 2007
10.60
10.68
10.42
10.49
822,007
-0.19(-1.79%)
Sep 06, 2007
10.86
10.99
10.64
10.68
524,228
-0.18(-1.69%)
Sep 05, 2007
11.23
11.78
10.80
10.86
371,516
-0.36(-3.21%)
Sep 04, 2007
11.24
11.35
11.07
11.22
348,447
+0.16(+1.40%)
Aug 31, 2007
11.13
11.13
10.89
11.06
175,355
+0.06(+0.58%)
Aug 30, 2007
10.99
11.02
10.85
11.00
352,268
+0.01(+0.13%)
Aug 29, 2007
10.70
11.03
10.56
10.99
351,844
+0.33(+3.12%)
Aug 28, 2007
10.86
10.86
10.61
10.65
415,249
-0.23(-2.14%)
Aug 27, 2007
10.76
10.92
10.65
10.89
369,818
+0.10(+0.92%)
Aug 24, 2007
10.75
10.82
10.65
10.79
208,474
+0.08(+0.73%)
Aug 23, 2007
10.81
10.88
10.62
10.71
276,550
-0.10(-0.91%)
Aug 22, 2007
10.83
11.11
10.65
10.81
443,414
+0.04(+0.39%)
Aug 21, 2007
10.59
10.96
10.53
10.77
473,843
+0.18(+1.67%)
Aug 20, 2007
10.18
10.76
10.15
10.59
490,685
+0.47(+4.61%)
Aug 17, 2007
10.10
10.47
10.05
10.12
863,193
+0.01(+0.07%)
Aug 16, 2007
10.14
10.23
9.800
10.12
1,090,915
+0.01(+0.07%)
Aug 15, 2007
10.17
10.22
10.05
10.11
641,698
-0.06(-0.63%)
Aug 14, 2007
10.51
10.55
10.15
10.17
346,466
-0.28(-2.64%)
Aug 13, 2007
10.22
10.60
10.04
10.45
916,125
+0.26(+2.57%)
Aug 10, 2007
10.39
10.46
9.849
10.19
1,022,697
-0.25(-2.37%)
Aug 09, 2007
10.21
10.87
10.20
10.44
1,539,141
-0.39(-3.59%)
Aug 08, 2007
10.14
11.01
9.857
10.82
2,119,557
+0.66(+6.46%)
Aug 07, 2007
9.171
10.25
8.458
10.17
3,102,060
+1.00(+10.86%)
Aug 06, 2007
10.75
11.25
8.479
9.171
3,314,072
-2.05(-18.26%)
Aug 03, 2007
11.20
12.04
11.13
11.22
1,120,919
-0.82(-6.81%)
Aug 02, 2007
12.05
12.11
11.87
12.04
840,265
-0.08(-0.70%)
Aug 01, 2007
12.41
12.49
11.94
12.12
512,905
-0.29(-2.33%)
Jul 31, 2007
12.84
12.87
12.40
12.41
598,106
-0.41(-3.20%)
Jul 30, 2007
12.35
12.95
12.08
12.82
1,060,486
+0.47(+3.83%)
Jul 27, 2007
12.48
12.69
12.32
12.35
817,903
-0.27(-2.13%)
Jul 26, 2007
13.21
13.42
12.45
12.62
1,073,648
-0.88(-6.49%)
Jul 25, 2007
14.03
14.03
13.32
13.50
533,569
-0.48(-3.44%)
Jul 24, 2007
14.14
14.23
13.74
13.98
398,973
-0.34(-2.37%)
Jul 23, 2007
14.71
14.71
14.16
14.31
376,612
-0.38(-2.60%)
Jul 20, 2007
14.64
14.84
14.27
14.70
429,544
+0.02(+0.14%)
Jul 19, 2007
14.96
14.98
14.51
14.68
519,132
-0.32(-2.17%)
Jul 18, 2007
15.23
15.29
14.84
15.00
383,122
-0.33(-2.17%)
Jul 17, 2007
15.26
15.45
15.26
15.33
140,398
+0.05(+0.32%)
Jul 16, 2007
15.52
15.53
15.23
15.28
131,198
-0.25(-1.59%)
Jul 13, 2007
15.60
15.74
15.50
15.53
360,052
-0.07(-0.45%)
Jul 12, 2007
15.30
15.60
15.27
15.60
212,012
+0.43(+2.84%)
Jul 11, 2007
15.19
15.30
15.12
15.17
219,796
-0.06(-0.42%)
Jul 10, 2007
15.47
15.47
15.23
15.23
303,299
-0.33(-2.13%)
Jul 09, 2007
15.62
15.62
15.48
15.57
160,212
+0.02(+0.14%)
Jul 06, 2007
15.56
15.62
15.40
15.54
114,497
-0.04(-0.27%)
Jul 05, 2007
15.59
15.77
15.37
15.59
232,958
+0.03(+0.18%)
Jul 03, 2007
15.59
15.64
15.51
15.56
78,266
-0.05(-0.32%)
Jul 02, 2007
15.40
15.64
15.40
15.61
282,635
+0.22(+1.42%)
Jun 29, 2007
15.41
15.54
15.34
15.39
206,917
+0.05(+0.32%)
Jun 28, 2007
15.23
15.49
15.28
15.34
388,642
+0.11(+0.70%)
Jun 27, 2007
15.30
15.37
15.03
15.23
465,068
-0.18(-1.19%)
Jun 26, 2007
15.67
15.77
15.42
15.42
310,092
-0.20(-1.31%)
Jun 25, 2007
15.66
15.69
15.51
15.62
638,443
-0.01(-0.09%)
Jun 22, 2007
15.75
15.76
15.42
15.64
397,416
-0.11(-0.72%)
Jun 21, 2007
15.75
15.84
15.59
15.75
127,377
-0.01(-0.04%)
Jun 20, 2007
16.01
16.12
15.72
15.76
181,441
-0.23(-1.41%)
Jun 19, 2007
15.95
16.02
15.78
15.98
203,237
-0.06(-0.40%)
Jun 18, 2007
16.06
16.12
15.95
16.05
420,061
-0.01(-0.09%)
Jun 15, 2007
16.10
16.12
15.97
16.06
555,506
+0.35(+2.25%)
Jun 14, 2007
15.62
15.81
15.62
15.71
280,088
+0.05(+0.32%)
Jun 13, 2007
15.65
15.72
15.55
15.66
235,647
+0.07(+0.45%)
Jun 12, 2007
15.81
15.88
15.57
15.59
466,766
-0.28(-1.78%)
Jun 11, 2007
16.00
16.02
15.81
15.87
200,548
-0.17(-1.06%)
Jun 08, 2007
16.00
16.05
15.91
16.04
265,652
+0.09(+0.58%)
Jun 07, 2007
16.05
16.14
15.93
15.95
344,201
-0.16(-1.01%)
Jun 06, 2007
16.25
16.29
16.01
16.11
345,616
-0.20(-1.26%)
Jun 05, 2007
16.52
16.52
16.19
16.31
423,883
-0.23(-1.37%)
Jun 04, 2007
16.56
16.61
16.50
16.54
361,892
-0.02(-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.