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
Select Medical Holdings Corp
(NY:
SEM
)
34.55
+0.64 (+1.89%)
Official Closing 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 31, 2013
6.983
7.116
6.921
7.010
684,868
-0.02(-0.25%)
May 30, 2013
7.107
7.196
7.010
7.028
1,018,329
-0.08(-1.12%)
May 29, 2013
7.196
7.249
7.054
7.107
573,072
-0.13(-1.84%)
May 28, 2013
7.285
7.409
7.187
7.241
605,135
+0.06(+0.87%)
May 24, 2013
7.099
7.205
7.072
7.178
418,444
+0.05(+0.75%)
May 23, 2013
7.054
7.143
7.054
7.125
412,336
+0.01(+0.12%)
May 22, 2013
7.152
7.192
7.099
7.116
612,244
-0.04(-0.50%)
May 21, 2013
7.099
7.205
7.099
7.152
541,031
+0.00(+0.00%)
May 20, 2013
7.249
7.285
7.116
7.152
737,803
-0.12(-1.59%)
May 17, 2013
7.329
7.374
7.170
7.267
657,971
-0.04(-0.49%)
May 16, 2013
7.178
7.356
7.107
7.303
541,854
+0.08(+1.11%)
May 15, 2013
7.320
7.383
7.196
7.223
678,386
+0.05(+0.74%)
May 13, 2013
7.303
7.303
7.112
7.170
538,187
-0.12(-1.70%)
May 10, 2013
7.170
7.329
7.143
7.294
346,503
+0.12(+1.61%)
May 09, 2013
7.347
7.409
7.178
7.178
364,946
-0.18(-2.41%)
May 08, 2013
7.125
7.409
7.081
7.356
535,730
+0.20(+2.85%)
May 07, 2013
6.850
7.152
6.806
7.152
656,963
+0.29(+4.27%)
May 06, 2013
6.957
6.957
6.682
6.859
622,525
-0.12(-1.65%)
May 03, 2013
6.628
7.400
6.868
6.974
1,149,307
-0.43(-5.76%)
May 02, 2013
7.187
7.409
7.170
7.400
359,313
+0.25(+3.47%)
May 01, 2013
7.312
7.338
7.134
7.152
521,467
-0.17(-2.30%)
Apr 30, 2013
7.276
7.356
7.205
7.320
333,403
+0.04(+0.61%)
Apr 29, 2013
7.640
7.702
7.267
7.276
545,702
-0.23(-3.07%)
Apr 26, 2013
7.312
7.560
7.187
7.507
674,892
+0.20(+2.79%)
Apr 25, 2013
7.320
7.400
7.276
7.303
396,324
+0.00(+0.00%)
Apr 24, 2013
7.365
7.400
7.285
7.303
267,441
-0.04(-0.60%)
Apr 23, 2013
7.365
7.418
7.303
7.347
575,526
+0.06(+0.85%)
Apr 22, 2013
7.107
7.320
7.107
7.285
702,927
+0.19(+2.63%)
Apr 19, 2013
7.001
7.174
6.965
7.099
709,953
+0.07(+1.01%)
Apr 18, 2013
7.258
7.276
6.948
7.028
572,255
-0.20(-2.82%)
Apr 17, 2013
7.480
7.533
7.205
7.232
552,761
-0.33(-4.34%)
Apr 16, 2013
7.489
7.640
7.374
7.560
390,506
+0.13(+1.79%)
Apr 15, 2013
7.773
7.773
7.391
7.427
438,352
-0.43(-5.42%)
Apr 12, 2013
7.800
7.886
7.729
7.853
416,066
+0.03(+0.34%)
Apr 11, 2013
7.613
7.879
7.569
7.826
439,952
+0.20(+2.56%)
Apr 10, 2013
7.658
7.675
7.489
7.631
626,623
-0.04(-0.46%)
Apr 09, 2013
7.835
7.879
7.587
7.666
559,635
-0.18(-2.26%)
Apr 08, 2013
7.764
7.853
7.595
7.844
310,681
+0.08(+1.03%)
Apr 05, 2013
7.853
7.915
7.751
7.764
250,351
-0.22(-2.78%)
Apr 04, 2013
7.933
7.986
7.853
7.986
586,590
+0.05(+0.67%)
Apr 03, 2013
7.959
7.977
7.879
7.933
681,116
-0.04(-0.45%)
Apr 02, 2013
8.057
8.083
7.968
7.968
848,819
-0.03(-0.33%)
Apr 01, 2013
7.986
8.030
7.871
7.995
555,239
+0.01(+0.11%)
Mar 28, 2013
8.110
8.128
7.968
7.986
552,591
-0.10(-1.21%)
Mar 27, 2013
7.942
8.092
7.897
8.083
549,517
+0.09(+1.11%)
Mar 26, 2013
7.959
8.021
7.862
7.995
657,016
+0.08(+1.01%)
Mar 25, 2013
7.711
7.924
7.711
7.915
602,609
+0.22(+2.88%)
Mar 22, 2013
7.844
7.862
7.666
7.693
397,744
-0.13(-1.70%)
Mar 21, 2013
7.764
7.862
7.720
7.826
485,638
-0.01(-0.11%)
Mar 20, 2013
7.658
7.844
7.595
7.835
845,029
+0.23(+3.03%)
Mar 19, 2013
7.729
7.773
7.560
7.604
735,834
-0.13(-1.72%)
Mar 18, 2013
7.888
7.897
7.729
7.737
331,544
-0.24(-3.00%)
Mar 15, 2013
7.879
8.035
7.853
7.977
1,113,147
+0.04(+0.45%)
Mar 14, 2013
7.853
7.959
7.817
7.942
340,819
+0.09(+1.13%)
Mar 13, 2013
7.915
7.968
7.800
7.853
390,011
-0.04(-0.45%)
Mar 12, 2013
7.684
7.955
7.604
7.888
788,098
+0.21(+2.77%)
Mar 11, 2013
7.684
7.826
7.613
7.675
724,726
-0.01(-0.12%)
Mar 08, 2013
7.844
7.854
7.640
7.684
833,085
-0.13(-1.70%)
Mar 07, 2013
7.871
7.937
7.755
7.817
483,681
-0.08(-1.01%)
Mar 06, 2013
8.030
8.110
7.862
7.897
745,213
-0.12(-1.55%)
Mar 05, 2013
7.977
8.021
7.910
8.021
614,529
+0.09(+1.12%)
Mar 04, 2013
7.924
8.004
7.853
7.933
784,867
-0.04(-0.56%)
Mar 01, 2013
8.128
8.172
7.871
7.977
960,139
-0.22(-2.71%)
Feb 28, 2013
8.270
8.314
8.181
8.199
452,445
-0.11(-1.28%)
Feb 27, 2013
7.995
8.359
7.995
8.305
804,088
+0.32(+4.00%)
Feb 26, 2013
8.092
8.119
7.906
7.986
1,203,906
-0.14(-1.75%)
Feb 22, 2013
7.871
8.687
7.702
8.128
1,851,090
+0.39(+5.05%)
Feb 21, 2013
7.808
7.835
7.436
7.737
1,673,123
-0.07(-0.91%)
Feb 20, 2013
8.509
8.518
7.800
7.808
2,953,374
-0.91(-10.39%)
Feb 19, 2013
8.829
8.829
8.687
8.713
1,274,003
-0.11(-1.21%)
Feb 15, 2013
8.749
8.833
8.651
8.820
468,249
+0.09(+1.02%)
Feb 14, 2013
8.642
8.802
8.625
8.731
456,344
+0.04(+0.51%)
Feb 13, 2013
8.687
8.731
8.642
8.687
512,316
-0.01(-0.10%)
Feb 12, 2013
8.793
8.873
8.651
8.696
538,839
-0.11(-1.21%)
Feb 11, 2013
8.820
8.838
8.722
8.802
371,298
-0.03(-0.30%)
Feb 08, 2013
8.696
8.855
8.616
8.829
709,438
+0.16(+1.84%)
Feb 07, 2013
8.598
8.691
8.492
8.669
477,591
+0.08(+0.93%)
Feb 06, 2013
8.456
8.598
8.430
8.589
331,423
+0.28(+3.42%)
Feb 04, 2013
8.509
8.563
8.270
8.305
442,110
-0.29(-3.41%)
Feb 01, 2013
8.642
8.642
8.492
8.598
240,245
-0.04(-0.51%)
Jan 31, 2013
8.447
8.651
8.412
8.642
426,782
+0.20(+2.42%)
Jan 30, 2013
8.430
8.527
8.367
8.438
339,428
-0.03(-0.31%)
Jan 29, 2013
8.642
8.642
8.376
8.465
679,474
-0.18(-2.05%)
Jan 28, 2013
8.642
8.687
8.501
8.642
606,888
+0.02(+0.21%)
Jan 25, 2013
8.376
8.634
8.261
8.625
698,953
+0.32(+3.85%)
Jan 24, 2013
8.651
8.651
8.101
8.305
2,396,560
-0.45(-5.17%)
Jan 23, 2013
8.651
8.776
8.527
8.758
672,951
+0.11(+1.23%)
Jan 22, 2013
8.572
8.713
8.572
8.651
1,258,831
+0.06(+0.72%)
Jan 18, 2013
8.563
8.669
8.501
8.589
465,514
+0.01(+0.10%)
Jan 17, 2013
8.687
8.784
8.545
8.580
606,623
-0.04(-0.51%)
Jan 16, 2013
8.616
8.642
8.403
8.625
666,411
+0.02(+0.21%)
Jan 15, 2013
8.332
8.607
8.323
8.607
517,793
+0.22(+2.65%)
Jan 14, 2013
8.509
8.589
8.332
8.385
439,943
-0.15(-1.77%)
Jan 11, 2013
8.438
8.545
8.305
8.536
377,307
+0.12(+1.37%)
Jan 10, 2013
8.607
8.616
8.372
8.421
372,779
-0.19(-2.16%)
Jan 09, 2013
8.589
8.776
8.509
8.607
433,086
+0.05(+0.62%)
Jan 08, 2013
8.740
8.784
8.492
8.554
656,725
-0.18(-2.03%)
Jan 07, 2013
8.660
8.749
8.447
8.731
459,499
+0.02(+0.20%)
Jan 04, 2013
8.802
8.838
8.625
8.713
449,296
-0.06(-0.71%)
Jan 03, 2013
8.793
8.847
8.634
8.776
294,474
-0.01(-0.10%)
Jan 02, 2013
8.642
8.829
8.441
8.784
734,447
+0.42(+4.98%)
Dec 31, 2012
8.208
8.385
8.172
8.367
385,993
+0.13(+1.62%)
Dec 28, 2012
8.323
8.456
8.234
8.234
333,661
-0.14(-1.69%)
Dec 27, 2012
8.465
8.527
8.341
8.376
463,036
-0.10(-1.15%)
Dec 26, 2012
8.642
8.722
8.465
8.474
204,242
-0.04(-0.52%)
Dec 24, 2012
8.589
8.616
8.421
8.518
144,093
-0.07(-0.83%)
Dec 21, 2012
8.430
8.642
8.421
8.589
575,139
+0.09(+1.04%)
Dec 20, 2012
8.456
8.660
8.430
8.501
660,185
+0.07(+0.84%)
Dec 19, 2012
8.474
8.563
8.323
8.430
1,132,001
-0.01(-0.11%)
Dec 18, 2012
8.536
8.536
8.163
8.438
1,325,850
-0.43(-4.90%)
Dec 17, 2012
8.758
8.989
8.722
8.873
246,656
+0.12(+1.42%)
Dec 14, 2012
8.776
8.902
8.722
8.749
470,886
-0.06(-0.70%)
Dec 13, 2012
9.166
9.184
8.713
8.811
305,942
-0.37(-4.06%)
Dec 12, 2012
9.077
9.210
9.077
9.184
208,266
+0.11(+1.17%)
Dec 11, 2012
9.113
9.157
8.953
9.077
375,189
+0.08(+0.89%)
Dec 10, 2012
8.935
9.068
8.918
8.997
297,315
+0.04(+0.50%)
Dec 07, 2012
9.077
9.175
8.944
8.953
234,711
-0.12(-1.37%)
Dec 06, 2012
9.175
9.272
8.873
9.077
386,201
-0.08(-0.87%)
Dec 05, 2012
8.971
9.272
8.847
9.157
543,644
+0.22(+2.48%)
Dec 04, 2012
8.776
9.051
8.776
8.935
443,453
-0.86(-8.79%)
Nov 30, 2012
10.18
10.18
9.716
9.796
1,051,459
-0.36(-3.58%)
Nov 29, 2012
9.973
10.16
9.911
10.16
218,380
+0.28(+2.78%)
Nov 28, 2012
9.743
9.911
9.619
9.885
263,024
+0.09(+0.91%)
Nov 27, 2012
9.752
9.938
9.645
9.796
255,365
+0.06(+0.64%)
Nov 26, 2012
9.690
9.769
9.485
9.734
265,409
+0.02(+0.18%)
Nov 23, 2012
9.716
9.761
9.619
9.716
247,863
+0.04(+0.46%)
Nov 21, 2012
9.512
9.690
9.441
9.672
183,032
+0.20(+2.16%)
Nov 20, 2012
9.494
9.539
9.335
9.468
244,205
-0.06(-0.65%)
Nov 19, 2012
9.539
9.548
9.255
9.530
271,503
+0.04(+0.37%)
Nov 16, 2012
9.193
9.494
9.113
9.494
479,146
+0.28(+2.98%)
Nov 15, 2012
9.104
9.246
9.024
9.219
431,694
+0.13(+1.46%)
Nov 14, 2012
9.512
9.548
9.086
9.086
202,216
-0.41(-4.30%)
Nov 13, 2012
9.592
9.619
9.423
9.494
227,730
-0.16(-1.65%)
Nov 12, 2012
9.565
9.690
9.423
9.654
426,988
+0.35(+3.72%)
Nov 09, 2012
9.219
9.441
9.148
9.308
393,656
+0.00(+0.00%)
Nov 08, 2012
9.743
9.743
9.281
9.308
364,529
-0.41(-4.20%)
Nov 07, 2012
9.991
10.03
9.707
9.716
470,794
-0.30(-3.01%)
Nov 06, 2012
10.28
10.28
9.947
10.02
403,692
-0.25(-2.42%)
Nov 05, 2012
10.37
10.41
10.10
10.27
421,882
-0.07(-0.69%)
Nov 02, 2012
10.30
10.67
10.01
10.34
839,065
+0.51(+5.14%)
Nov 01, 2012
9.406
10.04
9.361
9.832
389,639
+0.43(+4.63%)
Oct 31, 2012
9.512
9.512
9.229
9.397
123,824
-0.14(-1.49%)
Oct 26, 2012
9.681
9.539
9.539
9.539
203,534
-0.17(-1.74%)
Oct 25, 2012
9.539
9.725
9.530
9.707
173,195
+0.23(+2.43%)
Oct 24, 2012
9.290
9.494
9.272
9.477
160,109
+0.22(+2.40%)
Oct 23, 2012
9.406
9.406
9.051
9.255
414,064
-0.04(-0.38%)
Oct 19, 2012
9.548
9.551
9.184
9.290
475,888
-0.35(-3.59%)
Oct 18, 2012
10.09
10.10
9.619
9.636
301,256
-0.49(-4.82%)
Oct 17, 2012
9.965
10.14
9.938
10.12
221,925
+0.14(+1.42%)
Oct 16, 2012
10.04
10.06
9.940
9.982
276,593
-0.04(-0.35%)
Oct 15, 2012
9.956
10.12
9.876
10.02
165,560
+0.05(+0.53%)
Oct 12, 2012
9.965
10.04
9.929
9.965
165,107
-0.01(-0.09%)
Oct 11, 2012
9.938
9.982
9.885
9.973
333,278
+0.04(+0.36%)
Oct 10, 2012
9.965
10.01
9.814
9.938
192,183
-0.04(-0.44%)
Oct 09, 2012
9.982
10.14
9.938
9.982
684,990
-0.03(-0.27%)
Oct 08, 2012
10.13
10.13
9.960
10.01
397,696
-0.14(-1.40%)
Oct 05, 2012
10.05
10.20
10.00
10.15
245,806
+0.10(+0.97%)
Oct 04, 2012
10.00
10.14
9.840
10.05
209,679
+0.06(+0.62%)
Oct 03, 2012
10.05
10.16
9.902
9.991
244,858
-0.04(-0.35%)
Oct 02, 2012
10.21
10.30
9.911
10.03
481,525
-0.18(-1.74%)
Oct 01, 2012
9.965
10.29
9.761
10.20
611,369
+0.24(+2.40%)
Sep 28, 2012
9.849
10.01
9.840
9.965
285,687
+0.09(+0.90%)
Sep 27, 2012
9.849
9.991
9.796
9.876
342,834
+0.04(+0.45%)
Sep 26, 2012
9.849
9.973
9.832
9.832
431,923
-0.01(-0.09%)
Sep 25, 2012
9.938
9.991
9.787
9.840
304,331
-0.08(-0.81%)
Sep 24, 2012
9.849
10.04
9.796
9.920
395,065
+0.07(+0.72%)
Sep 21, 2012
9.911
9.956
9.752
9.849
579,387
+0.04(+0.36%)
Sep 20, 2012
9.778
9.885
9.682
9.814
297,940
+0.02(+0.18%)
Sep 19, 2012
9.938
9.965
9.761
9.796
431,710
-0.10(-0.99%)
Sep 18, 2012
9.716
9.938
9.605
9.894
456,119
+0.13(+1.36%)
Sep 17, 2012
9.636
9.805
9.565
9.761
564,057
+0.08(+0.82%)
Sep 14, 2012
9.539
9.725
9.441
9.681
727,445
+0.17(+1.77%)
Sep 13, 2012
9.379
9.521
9.224
9.512
684,150
+0.12(+1.32%)
Sep 12, 2012
9.343
9.397
9.148
9.388
415,948
+0.07(+0.76%)
Sep 11, 2012
9.228
9.361
9.157
9.317
321,204
+0.11(+1.16%)
Sep 10, 2012
9.379
9.388
9.117
9.210
443,613
-0.15(-1.61%)
Sep 07, 2012
9.343
9.388
9.086
9.361
466,930
+0.06(+0.67%)
Sep 06, 2012
9.246
9.343
9.219
9.299
406,703
+0.10(+1.06%)
Sep 05, 2012
9.193
9.299
9.042
9.201
577,766
+0.04(+0.48%)
Sep 04, 2012
9.095
9.388
8.980
9.157
608,713
-0.03(-0.29%)
Aug 31, 2012
9.290
9.397
9.144
9.184
349,187
-0.04(-0.48%)
Aug 30, 2012
9.219
9.281
9.095
9.228
322,209
-0.02(-0.19%)
Aug 29, 2012
9.219
9.308
9.148
9.246
476,559
+0.11(+1.17%)
Aug 27, 2012
8.864
9.450
8.820
9.139
844,034
+0.28(+3.10%)
Aug 24, 2012
9.104
9.104
8.829
8.864
424,211
-0.27(-2.92%)
Aug 23, 2012
9.166
9.255
8.962
9.131
298,262
-0.02(-0.19%)
Aug 22, 2012
9.237
9.317
9.104
9.148
349,937
-0.09(-0.96%)
Aug 21, 2012
9.343
9.406
9.184
9.237
448,799
-0.04(-0.38%)
Aug 20, 2012
9.290
9.343
9.131
9.272
488,466
-0.01(-0.10%)
Aug 17, 2012
9.281
9.343
9.193
9.281
356,992
-0.04(-0.38%)
Aug 16, 2012
9.335
9.414
9.255
9.317
607,854
-0.06(-0.66%)
Aug 15, 2012
9.166
9.432
9.166
9.379
891,928
+0.22(+2.42%)
Aug 14, 2012
9.166
9.317
9.042
9.157
835,418
+0.00(+0.00%)
Aug 13, 2012
9.015
9.494
8.989
9.157
1,027,010
+0.17(+1.88%)
Aug 10, 2012
9.237
9.370
8.838
8.989
1,076,853
-0.22(-2.41%)
Aug 09, 2012
11.11
11.18
9.148
9.210
3,035,722
-2.97(-24.40%)
Aug 08, 2012
11.54
13.21
11.09
12.18
2,089,890
+1.68(+15.96%)
Aug 07, 2012
10.45
10.59
10.43
10.51
295,346
+0.08(+0.77%)
Aug 06, 2012
10.19
10.65
10.05
10.43
315,094
+0.28(+2.71%)
Aug 03, 2012
10.41
10.48
9.982
10.15
726,425
-0.16(-1.55%)
Aug 02, 2012
10.12
10.43
10.05
10.31
375,053
+0.15(+1.48%)
Aug 01, 2012
10.11
10.65
9.690
10.16
828,416
+0.71(+7.51%)
Jul 31, 2012
9.761
9.761
9.441
9.450
318,975
-0.35(-3.62%)
Jul 30, 2012
10.04
10.04
9.769
9.805
147,608
-0.17(-1.69%)
Jul 27, 2012
9.876
10.04
9.752
9.973
289,308
+0.16(+1.63%)
Jul 26, 2012
9.876
9.938
9.707
9.814
288,390
+0.06(+0.64%)
Jul 25, 2012
9.894
10.04
9.752
9.752
418,943
-0.12(-1.17%)
Jul 24, 2012
9.716
9.867
9.625
9.867
371,744
+0.15(+1.55%)
Jul 23, 2012
9.619
9.849
9.459
9.716
257,545
-0.05(-0.54%)
Jul 20, 2012
10.08
10.15
9.752
9.769
462,233
-0.40(-3.93%)
Jul 19, 2012
9.956
10.20
9.956
10.17
400,586
+0.24(+2.41%)
Jul 18, 2012
9.343
10.20
9.343
9.929
769,851
+0.53(+5.67%)
Jul 17, 2012
9.548
9.574
9.361
9.397
630,723
-0.12(-1.30%)
Jul 16, 2012
9.414
9.627
9.113
9.521
309,143
-0.01(-0.09%)
Jul 13, 2012
9.725
9.778
9.503
9.530
401,332
-0.13(-1.38%)
Jul 12, 2012
9.548
9.814
9.441
9.663
347,626
+0.02(+0.18%)
Jul 11, 2012
9.361
9.672
9.326
9.645
400,178
+0.27(+2.84%)
Jul 10, 2012
9.432
9.530
9.201
9.379
276,295
+0.02(+0.19%)
Jul 09, 2012
9.299
9.450
9.219
9.361
287,958
+0.06(+0.67%)
Jul 06, 2012
9.450
9.539
9.255
9.299
380,486
-0.21(-2.24%)
Jul 05, 2012
9.131
9.543
9.131
9.512
437,915
+0.30(+3.28%)
Jul 03, 2012
9.317
9.343
9.042
9.210
549,125
-0.04(-0.48%)
Jul 02, 2012
8.980
9.272
8.838
9.255
392,660
+0.28(+3.17%)
Jun 29, 2012
9.015
9.095
8.918
8.971
434,973
+0.13(+1.51%)
Jun 28, 2012
8.740
8.926
8.651
8.838
416,342
+0.01(+0.10%)
Jun 27, 2012
8.767
8.962
8.705
8.829
277,457
+0.04(+0.40%)
Jun 26, 2012
8.731
8.838
8.545
8.793
349,375
+0.07(+0.81%)
Jun 25, 2012
8.589
8.731
8.501
8.722
317,604
+0.07(+0.82%)
Jun 22, 2012
8.474
8.731
8.447
8.651
1,251,319
+0.25(+2.96%)
Jun 21, 2012
8.598
8.669
8.394
8.403
526,230
-0.20(-2.37%)
Jun 20, 2012
8.598
8.740
8.572
8.607
316,580
-0.03(-0.31%)
Jun 19, 2012
8.607
8.802
8.553
8.634
360,941
+0.05(+0.62%)
Jun 18, 2012
8.483
8.596
8.412
8.580
259,042
+0.04(+0.42%)
Jun 15, 2012
8.616
8.616
8.438
8.545
371,132
-0.05(-0.62%)
Jun 14, 2012
8.403
8.678
8.341
8.598
255,096
+0.20(+2.32%)
Jun 13, 2012
8.421
8.545
8.305
8.403
329,279
+0.00(+0.00%)
Jun 12, 2012
8.509
8.580
8.332
8.403
214,648
-0.07(-0.84%)
Jun 11, 2012
8.740
8.767
8.474
8.474
305,859
-0.18(-2.05%)
Jun 08, 2012
8.607
8.784
8.492
8.651
434,635
-0.02(-0.20%)
Jun 07, 2012
8.350
8.678
7.915
8.669
1,045,276
+0.38(+4.60%)
Jun 06, 2012
8.270
8.367
8.172
8.288
505,606
+0.10(+1.19%)
Jun 05, 2012
8.128
8.261
8.021
8.190
543,979
+0.01(+0.11%)
Jun 04, 2012
8.066
8.199
7.986
8.181
512,743
+0.13(+1.65%)
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.