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
Movado Group Inc
(NY:
MOV
)
26.50
+0.22 (+0.84%)
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 28, 2010
8.497
8.718
8.379
8.497
275,035
-0.29(-3.31%)
May 27, 2010
8.344
9.112
8.123
8.787
528,256
+1.12(+14.62%)
May 26, 2010
7.666
7.957
7.556
7.666
848
-0.11(-1.42%)
May 25, 2010
7.500
7.825
7.369
7.777
146,500
+0.08(+0.99%)
May 24, 2010
7.957
8.213
7.687
7.701
167,438
-0.29(-3.64%)
May 21, 2010
7.701
8.164
7.569
7.991
326,542
+0.18(+2.30%)
May 20, 2010
7.978
8.137
7.765
7.812
385,665
-0.86(-9.97%)
May 19, 2010
8.621
8.773
8.324
8.676
165,601
-0.01(-0.16%)
May 18, 2010
9.611
9.666
8.593
8.690
217,333
-0.76(-8.05%)
May 17, 2010
8.919
9.493
8.642
9.451
303,356
+0.62(+7.05%)
May 14, 2010
8.829
8.891
8.593
8.829
196,028
-0.12(-1.39%)
May 13, 2010
9.092
9.161
8.711
8.953
169,960
-0.14(-1.52%)
May 12, 2010
8.836
9.133
8.524
9.092
141,435
+0.26(+2.90%)
May 11, 2010
8.510
8.891
8.490
8.836
301,744
+0.53(+6.42%)
May 10, 2010
7.950
8.351
7.922
8.303
270,206
+0.67(+8.79%)
May 07, 2010
8.178
8.178
7.556
7.632
506,755
-0.38(-4.75%)
May 06, 2010
8.296
8.566
7.708
8.012
269,033
-0.37(-4.38%)
May 05, 2010
8.275
8.559
8.275
8.379
188,987
-0.14(-1.62%)
May 04, 2010
8.856
8.856
8.386
8.517
209,410
-0.49(-5.45%)
May 03, 2010
8.649
9.029
8.510
9.009
279,099
+0.42(+4.92%)
Apr 30, 2010
9.361
9.521
8.580
8.587
298,544
-0.82(-8.75%)
Apr 29, 2010
8.960
9.410
8.849
9.410
168,879
+0.47(+5.26%)
Apr 28, 2010
8.870
8.988
8.801
8.939
113,478
+0.15(+1.65%)
Apr 27, 2010
8.891
9.147
8.787
8.794
188,506
-0.11(-1.24%)
Apr 26, 2010
9.085
9.202
8.884
8.905
163,316
-0.21(-2.35%)
Apr 23, 2010
8.939
9.147
8.905
9.119
209,786
+0.17(+1.85%)
Apr 22, 2010
8.836
9.009
8.621
8.953
344,756
-0.01(-0.08%)
Apr 21, 2010
9.015
9.057
8.808
8.960
166,997
-0.06(-0.69%)
Apr 20, 2010
8.981
9.168
8.856
9.022
188,624
+0.03(+0.38%)
Apr 19, 2010
8.974
9.202
8.766
8.988
352,279
-0.11(-1.22%)
Apr 16, 2010
9.209
9.313
9.036
9.099
329,381
-0.19(-2.01%)
Apr 15, 2010
9.451
9.472
9.258
9.285
192,657
-0.14(-1.47%)
Apr 14, 2010
9.285
9.444
9.271
9.424
207,028
+0.15(+1.64%)
Apr 13, 2010
9.389
9.465
9.244
9.271
200,860
-0.08(-0.89%)
Apr 12, 2010
9.327
9.458
9.292
9.355
222,456
+0.04(+0.45%)
Apr 09, 2010
9.278
9.403
9.143
9.313
121,690
+0.06(+0.67%)
Apr 08, 2010
9.175
9.265
9.099
9.251
187,803
-0.01(-0.07%)
Apr 07, 2010
8.995
9.278
8.912
9.258
365,463
+0.18(+1.98%)
Apr 06, 2010
8.953
9.168
8.836
9.078
468,766
+0.19(+2.10%)
Apr 05, 2010
7.680
9.015
7.652
8.891
705,960
+1.20(+15.56%)
Apr 01, 2010
8.185
7.694
7.694
7.694
557,881
-0.11(-1.42%)
Mar 31, 2010
7.895
8.075
7.784
7.805
242,523
-0.15(-1.91%)
Mar 30, 2010
7.853
7.964
7.784
7.957
197,737
+0.09(+1.14%)
Mar 29, 2010
8.061
8.061
7.846
7.867
118,042
-0.19(-2.40%)
Mar 26, 2010
8.178
8.223
7.867
8.061
306,781
-0.06(-0.77%)
Mar 25, 2010
8.185
8.407
8.088
8.123
179,165
-0.03(-0.42%)
Mar 24, 2010
8.088
8.275
7.978
8.158
201,853
+0.00(+0.00%)
Mar 23, 2010
7.902
8.192
7.846
8.158
211,192
+0.24(+2.97%)
Mar 22, 2010
7.673
7.943
7.556
7.922
268,660
+0.19(+2.51%)
Mar 19, 2010
7.922
7.943
7.625
7.729
278,385
-0.15(-1.93%)
Mar 18, 2010
7.722
8.088
7.646
7.881
384,339
+0.19(+2.52%)
Mar 17, 2010
7.839
8.116
7.625
7.687
428,461
-0.21(-2.71%)
Mar 16, 2010
8.932
8.995
7.749
7.902
1,127,042
-1.85(-19.01%)
Mar 15, 2010
9.694
9.784
9.680
9.756
136,176
+0.05(+0.50%)
Mar 12, 2010
9.562
9.749
9.341
9.707
172,334
+0.15(+1.52%)
Mar 11, 2010
9.638
9.652
9.451
9.562
230,207
-0.20(-2.06%)
Mar 10, 2010
9.687
10.12
9.562
9.763
212,456
+0.03(+0.28%)
Mar 09, 2010
9.368
9.763
9.368
9.735
212,343
+0.30(+3.15%)
Mar 08, 2010
9.438
9.514
9.258
9.438
257,174
+0.03(+0.29%)
Mar 05, 2010
9.292
9.548
9.230
9.410
177,269
+0.11(+1.19%)
Mar 04, 2010
9.099
9.438
9.057
9.299
138,844
+0.26(+2.83%)
Mar 03, 2010
9.043
9.154
8.932
9.043
111,194
-0.01(-0.08%)
Mar 02, 2010
9.168
9.168
9.015
9.050
97,200
-0.07(-0.76%)
Mar 01, 2010
8.891
9.168
8.891
9.119
255,845
+0.26(+2.97%)
Feb 26, 2010
9.092
9.133
8.801
8.856
216,893
-0.20(-2.22%)
Feb 25, 2010
8.863
9.071
8.808
9.057
183,707
+0.04(+0.46%)
Feb 24, 2010
9.099
9.237
9.002
9.015
135,806
-0.08(-0.84%)
Feb 23, 2010
8.891
9.099
8.649
9.092
148,844
+0.20(+2.26%)
Feb 22, 2010
9.064
9.064
8.607
8.891
177,212
-0.05(-0.54%)
Feb 19, 2010
8.704
8.939
8.593
8.939
160,191
+0.21(+2.38%)
Feb 18, 2010
8.469
8.753
8.434
8.732
119,250
+0.28(+3.27%)
Feb 17, 2010
8.497
8.497
8.116
8.455
178,874
+0.03(+0.41%)
Feb 16, 2010
8.192
8.420
8.171
8.420
151,292
+0.34(+4.20%)
Feb 12, 2010
7.832
8.081
8.081
8.081
131,954
+0.17(+2.10%)
Feb 11, 2010
7.611
8.040
7.556
7.915
183,833
+0.28(+3.62%)
Feb 10, 2010
7.486
7.722
7.486
7.639
111,605
+0.14(+1.85%)
Feb 09, 2010
7.320
7.542
7.300
7.500
111,254
+0.27(+3.73%)
Feb 08, 2010
7.099
7.348
7.044
7.230
184,671
+0.10(+1.46%)
Feb 05, 2010
7.127
7.147
6.926
7.127
237,825
-0.06(-0.77%)
Feb 04, 2010
7.362
7.479
7.057
7.182
249,618
-0.21(-2.81%)
Feb 03, 2010
7.542
7.632
7.341
7.390
300,279
-0.25(-3.26%)
Feb 02, 2010
7.493
7.694
7.293
7.639
290,183
+0.03(+0.46%)
Feb 01, 2010
7.576
7.646
7.410
7.604
232,648
+0.04(+0.55%)
Jan 29, 2010
7.659
7.708
7.562
7.562
270,527
-0.06(-0.82%)
Jan 28, 2010
7.881
7.881
7.507
7.625
199,634
-0.22(-2.82%)
Jan 27, 2010
7.646
7.881
7.611
7.846
104,065
+0.14(+1.80%)
Jan 26, 2010
7.763
7.860
7.666
7.708
124,322
-0.05(-0.62%)
Jan 25, 2010
7.971
7.971
7.735
7.756
222,654
-0.16(-2.01%)
Jan 22, 2010
7.922
8.164
7.798
7.915
329,322
+0.01(+0.09%)
Jan 21, 2010
8.151
8.192
7.858
7.908
231,009
-0.19(-2.31%)
Jan 20, 2010
8.061
8.185
7.991
8.095
163,836
-0.08(-0.93%)
Jan 19, 2010
8.137
8.192
7.985
8.171
186,138
+0.07(+0.85%)
Jan 15, 2010
8.116
8.102
8.102
8.102
219,394
+0.01(+0.09%)
Jan 14, 2010
8.075
8.199
8.012
8.095
220,072
+0.02(+0.26%)
Jan 13, 2010
7.908
8.130
7.812
8.075
216,463
+0.20(+2.55%)
Jan 12, 2010
7.390
7.888
7.390
7.874
565,790
+0.42(+5.57%)
Jan 11, 2010
7.050
7.535
7.044
7.459
365,397
+0.46(+6.52%)
Jan 08, 2010
6.974
7.023
6.954
7.002
224,362
-0.01(-0.10%)
Jan 07, 2010
6.871
7.044
6.801
7.009
161,492
+0.17(+2.43%)
Jan 06, 2010
6.974
6.974
6.732
6.843
195,210
-0.12(-1.79%)
Jan 05, 2010
7.009
7.012
6.860
6.967
183,527
-0.02(-0.30%)
Jan 04, 2010
6.864
6.988
6.753
6.988
150,906
+0.26(+3.91%)
Dec 31, 2009
6.850
6.725
6.725
6.725
198,004
-0.13(-1.92%)
Dec 30, 2009
6.760
6.857
6.615
6.857
111,109
+0.09(+1.33%)
Dec 29, 2009
6.552
6.781
6.552
6.767
90,781
+0.21(+3.27%)
Dec 28, 2009
6.518
6.559
6.442
6.552
91,507
+0.08(+1.28%)
Dec 24, 2009
6.469
6.511
6.407
6.469
34,038
+0.01(+0.21%)
Dec 23, 2009
6.490
6.497
6.324
6.455
141,434
+0.03(+0.43%)
Dec 22, 2009
6.538
6.615
6.352
6.428
165,650
-0.12(-1.90%)
Dec 21, 2009
6.345
6.705
6.338
6.552
240,166
+0.17(+2.71%)
Dec 18, 2009
6.718
6.781
6.310
6.379
731,469
-0.22(-3.35%)
Dec 17, 2009
6.836
6.878
6.580
6.601
212,421
-0.27(-3.93%)
Dec 16, 2009
6.961
6.988
6.801
6.871
170,992
+0.00(+0.00%)
Dec 15, 2009
6.705
7.009
6.615
6.871
395,228
+0.19(+2.90%)
Dec 14, 2009
6.413
6.677
6.400
6.677
356,880
+0.26(+4.10%)
Dec 11, 2009
6.469
6.504
6.317
6.414
377,003
-0.06(-0.86%)
Dec 10, 2009
6.483
6.573
6.393
6.469
379,625
-0.07(-1.06%)
Dec 09, 2009
6.296
6.573
5.992
6.538
3,073,705
-0.97(-12.90%)
Dec 08, 2009
7.473
7.576
7.300
7.507
187,942
-0.05(-0.64%)
Dec 07, 2009
7.313
7.576
7.300
7.556
193,008
+0.22(+3.02%)
Dec 04, 2009
7.327
7.500
7.140
7.334
132,219
+0.15(+2.12%)
Dec 03, 2009
7.272
7.341
7.154
7.182
214,054
-0.03(-0.38%)
Dec 02, 2009
7.223
7.369
7.168
7.210
122,455
-0.01(-0.19%)
Dec 01, 2009
7.217
7.286
7.064
7.223
246,388
+0.10(+1.46%)
Nov 30, 2009
7.057
7.140
7.037
7.120
203,449
+0.08(+1.08%)
Nov 27, 2009
7.092
7.168
7.044
7.044
115,964
-0.25(-3.42%)
Nov 25, 2009
7.390
7.390
7.272
7.293
98,557
+0.03(+0.48%)
Nov 24, 2009
7.272
7.327
7.106
7.258
102,560
-0.04(-0.57%)
Nov 23, 2009
7.355
7.594
7.230
7.300
186,388
+0.04(+0.57%)
Nov 20, 2009
7.223
7.300
7.106
7.258
172,629
-0.01(-0.10%)
Nov 19, 2009
7.396
7.535
7.230
7.265
134,086
-0.24(-3.23%)
Nov 18, 2009
7.507
7.590
7.341
7.507
145,526
+0.03(+0.46%)
Nov 17, 2009
7.549
7.622
7.473
7.473
62,622
-0.12(-1.64%)
Nov 16, 2009
7.300
7.673
7.300
7.597
133,033
+0.35(+4.77%)
Nov 13, 2009
7.161
7.313
7.071
7.251
108,033
+0.02(+0.29%)
Nov 12, 2009
7.514
7.597
7.168
7.230
221,202
-0.31(-4.13%)
Nov 11, 2009
7.701
7.791
7.355
7.542
110,668
-0.08(-1.00%)
Nov 10, 2009
7.659
7.735
7.611
7.618
110,885
-0.11(-1.43%)
Nov 09, 2009
7.742
7.763
7.611
7.729
132,816
+0.09(+1.18%)
Nov 06, 2009
7.687
7.770
7.583
7.639
136,413
-0.08(-0.99%)
Nov 05, 2009
7.403
7.908
7.396
7.715
292,121
+0.37(+4.99%)
Nov 04, 2009
7.445
7.708
7.203
7.348
346,140
+0.03(+0.47%)
Nov 03, 2009
7.196
7.396
7.147
7.313
373,201
+0.07(+0.96%)
Nov 02, 2009
7.376
7.486
7.009
7.244
428,314
-0.01(-0.10%)
Oct 30, 2009
7.576
7.659
7.044
7.251
231,137
-0.38(-4.99%)
Oct 29, 2009
7.680
7.874
7.473
7.632
288,955
+0.07(+0.91%)
Oct 28, 2009
7.908
8.095
7.438
7.562
267,277
-0.34(-4.29%)
Oct 27, 2009
8.725
8.822
7.867
7.902
501,771
-0.77(-8.93%)
Oct 26, 2009
9.043
9.271
8.656
8.676
171,352
-0.35(-3.91%)
Oct 23, 2009
9.161
9.258
8.995
9.029
172,012
-0.46(-4.88%)
Oct 22, 2009
9.375
9.631
9.355
9.493
152,154
+0.15(+1.55%)
Oct 21, 2009
9.479
9.915
9.285
9.348
126,637
-0.19(-2.03%)
Oct 20, 2009
9.458
9.631
9.458
9.541
82,813
-0.42(-4.17%)
Oct 19, 2009
9.977
10.07
9.569
9.956
153,885
+0.07(+0.70%)
Oct 16, 2009
9.956
10.25
9.569
9.887
140,548
-0.21(-2.12%)
Oct 15, 2009
10.29
10.29
10.05
10.10
169,204
-0.29(-2.80%)
Oct 14, 2009
10.42
10.42
10.02
10.39
192,677
+0.15(+1.42%)
Oct 13, 2009
10.21
10.30
10.03
10.25
135,425
+0.03(+0.27%)
Oct 12, 2009
10.22
10.34
10.15
10.22
152,460
+0.01(+0.07%)
Oct 09, 2009
10.13
10.30
10.07
10.21
138,509
+0.14(+1.37%)
Oct 08, 2009
9.472
10.12
9.472
10.07
504,401
+0.65(+6.90%)
Oct 07, 2009
9.209
9.438
9.209
9.424
179,272
+0.21(+2.33%)
Oct 06, 2009
9.099
9.306
8.981
9.209
95,933
+0.20(+2.23%)
Oct 05, 2009
8.932
9.105
8.849
9.009
84,201
+0.21(+2.36%)
Oct 02, 2009
8.960
9.050
8.787
8.801
104,201
-0.12(-1.40%)
Oct 01, 2009
9.956
9.956
8.898
8.926
319,937
-1.13(-11.22%)
Sep 30, 2009
10.23
10.23
9.638
10.05
218,488
-0.14(-1.36%)
Sep 29, 2009
10.07
10.31
9.894
10.19
188,520
+0.17(+1.66%)
Sep 28, 2009
9.915
10.06
9.839
10.03
335,195
+0.12(+1.19%)
Sep 25, 2009
10.07
10.31
9.832
9.908
196,676
-0.30(-2.92%)
Sep 24, 2009
10.23
10.45
10.09
10.21
308,254
+0.03(+0.34%)
Sep 23, 2009
9.804
10.34
9.687
10.17
239,277
+0.38(+3.89%)
Sep 22, 2009
9.770
9.860
9.687
9.790
147,825
+0.10(+1.07%)
Sep 21, 2009
9.666
9.832
9.604
9.687
154,797
-0.11(-1.13%)
Sep 18, 2009
9.638
9.818
9.472
9.797
235,758
+0.19(+2.02%)
Sep 17, 2009
9.327
9.694
9.237
9.604
158,973
+0.42(+4.60%)
Sep 16, 2009
9.029
9.368
9.009
9.182
144,299
+0.11(+1.22%)
Sep 15, 2009
8.946
9.133
8.946
9.071
121,051
+0.12(+1.31%)
Sep 14, 2009
8.877
9.147
8.822
8.953
191,088
+0.03(+0.31%)
Sep 11, 2009
9.112
9.216
8.891
8.926
125,412
-0.19(-2.12%)
Sep 10, 2009
9.050
9.195
8.995
9.119
100,622
+0.07(+0.76%)
Sep 09, 2009
9.015
9.223
8.891
9.050
163,243
+0.06(+0.62%)
Sep 08, 2009
8.822
9.161
8.787
8.995
225,981
+0.34(+3.92%)
Sep 04, 2009
8.697
9.119
8.469
8.656
397,143
+0.29(+3.47%)
Sep 03, 2009
8.593
9.341
8.012
8.365
501,009
+0.43(+5.41%)
Sep 02, 2009
8.420
8.517
7.908
7.936
274,860
-0.48(-5.67%)
Sep 01, 2009
8.863
9.202
8.331
8.414
183,641
-0.48(-5.37%)
Aug 31, 2009
9.043
9.078
8.780
8.891
127,681
-0.29(-3.17%)
Aug 28, 2009
9.361
9.444
9.092
9.182
143,183
-0.06(-0.67%)
Aug 27, 2009
9.085
9.320
8.725
9.244
153,829
+0.24(+2.61%)
Aug 26, 2009
8.746
9.126
8.697
9.009
138,416
+0.18(+2.04%)
Aug 25, 2009
8.773
8.973
8.718
8.829
141,071
+0.15(+1.75%)
Aug 24, 2009
8.919
9.188
8.580
8.676
140,759
-0.19(-2.18%)
Aug 21, 2009
8.324
9.050
8.324
8.870
231,270
+0.57(+6.92%)
Aug 20, 2009
8.130
8.365
8.061
8.296
105,494
+0.17(+2.13%)
Aug 19, 2009
7.943
8.331
7.943
8.123
116,071
-0.07(-0.84%)
Aug 18, 2009
8.151
8.676
8.068
8.192
288,066
+0.01(+0.08%)
Aug 17, 2009
8.476
8.503
8.005
8.185
195,485
-0.51(-5.89%)
Aug 14, 2009
9.022
9.223
8.552
8.697
183,664
-0.36(-3.97%)
Aug 13, 2009
8.912
9.237
8.759
9.057
119,145
+0.17(+1.95%)
Aug 12, 2009
8.663
9.015
8.614
8.884
274,223
+0.22(+2.56%)
Aug 11, 2009
9.071
9.119
8.649
8.663
153,501
-0.44(-4.79%)
Aug 10, 2009
9.105
9.195
8.815
9.099
154,804
-0.06(-0.60%)
Aug 07, 2009
9.133
9.355
8.995
9.154
136,566
+0.21(+2.32%)
Aug 06, 2009
9.195
9.424
8.905
8.946
186,750
-0.32(-3.44%)
Aug 05, 2009
9.645
9.659
9.143
9.265
132,715
-0.23(-2.41%)
Aug 04, 2009
9.534
9.714
9.424
9.493
127,510
-0.31(-3.19%)
Aug 03, 2009
9.894
9.998
9.659
9.806
221,662
-0.07(-0.75%)
Jul 31, 2009
10.03
10.27
9.860
9.880
151,443
-0.23(-2.26%)
Jul 30, 2009
10.19
10.77
9.977
10.11
393,161
+0.04(+0.41%)
Jul 29, 2009
9.936
10.18
9.818
10.07
156,221
+0.00(+0.00%)
Jul 28, 2009
9.811
10.12
9.763
10.07
447,707
+0.09(+0.90%)
Jul 27, 2009
9.500
10.06
9.458
9.977
273,234
+0.43(+4.49%)
Jul 24, 2009
9.465
9.569
9.154
9.548
161,220
+0.04(+0.44%)
Jul 23, 2009
8.566
9.521
8.510
9.507
429,915
+0.91(+10.54%)
Jul 22, 2009
8.199
8.732
8.130
8.600
158,182
+0.36(+4.37%)
Jul 21, 2009
8.158
8.303
8.102
8.241
171,346
+0.06(+0.76%)
Jul 20, 2009
8.088
8.365
7.957
8.178
200,065
+0.22(+2.78%)
Jul 17, 2009
8.026
8.026
7.895
7.957
138,450
-0.01(-0.17%)
Jul 16, 2009
7.479
8.026
7.376
7.971
180,929
+0.47(+6.27%)
Jul 15, 2009
7.182
7.521
7.182
7.500
181,749
+0.39(+5.55%)
Jul 14, 2009
6.898
7.230
6.878
7.106
128,766
+0.26(+3.74%)
Jul 13, 2009
6.869
6.919
6.774
6.850
137,455
+0.26(+3.99%)
Jul 10, 2009
6.310
6.635
6.310
6.587
174,897
+0.12(+1.82%)
Jul 09, 2009
6.698
6.836
6.442
6.469
133,745
-0.19(-2.91%)
Jul 08, 2009
6.525
6.708
6.420
6.663
255,391
+0.15(+2.34%)
Jul 07, 2009
6.912
6.912
6.490
6.511
180,513
-0.36(-5.24%)
Jul 06, 2009
6.891
7.168
6.601
6.871
229,663
+0.02(+0.30%)
Jul 02, 2009
6.933
7.113
6.760
6.850
276,962
-0.24(-3.32%)
Jul 01, 2009
7.341
7.369
6.836
7.085
222,288
-0.21(-2.85%)
Jun 30, 2009
7.279
7.493
7.182
7.293
119,880
+0.03(+0.48%)
Jun 29, 2009
7.258
7.327
6.933
7.258
230,458
+0.10(+1.35%)
Jun 26, 2009
7.445
7.452
6.725
7.161
457,509
-0.42(-5.48%)
Jun 25, 2009
7.286
7.583
7.223
7.576
190,601
+0.25(+3.40%)
Jun 24, 2009
7.327
7.556
7.168
7.327
191,710
+0.05(+0.67%)
Jun 23, 2009
7.362
7.639
7.085
7.279
387,427
-0.05(-0.66%)
Jun 22, 2009
7.473
7.659
7.313
7.327
368,018
-0.33(-4.34%)
Jun 19, 2009
7.722
8.268
7.611
7.659
298,168
+0.03(+0.36%)
Jun 18, 2009
7.632
7.784
7.306
7.632
251,916
+0.00(+0.00%)
Jun 17, 2009
7.542
7.742
7.542
7.632
193,820
+0.00(+0.00%)
Jun 16, 2009
7.770
7.929
7.569
7.632
220,260
-0.01(-0.09%)
Jun 15, 2009
7.576
7.805
7.514
7.639
239,308
-0.13(-1.69%)
Jun 12, 2009
8.164
8.241
7.535
7.770
350,497
-0.57(-6.80%)
Jun 11, 2009
7.652
8.995
7.652
8.337
604,305
+0.62(+8.07%)
Jun 10, 2009
7.175
8.014
7.019
7.715
737,071
+0.63(+8.89%)
Jun 09, 2009
6.608
7.251
6.193
7.085
1,306,097
+1.48(+26.42%)
Jun 08, 2009
5.777
5.777
5.563
5.604
169,512
-0.12(-2.06%)
Jun 05, 2009
5.729
5.791
5.646
5.722
120,853
+0.08(+1.47%)
Jun 04, 2009
5.784
5.784
5.549
5.639
196,786
-0.09(-1.57%)
Jun 03, 2009
5.854
5.881
5.639
5.729
163,632
-0.17(-2.82%)
Jun 02, 2009
5.881
5.950
5.556
5.895
172,690
+0.01(+0.24%)
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.