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
)
25.94
-0.36 (-1.37%)
Streaming Delayed Price
Updated: 2:54 PM EDT, Jun 6, 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 24, 2011
11.09
11.12
10.97
10.99
103,270
-0.07(-0.63%)
May 23, 2011
11.23
11.23
10.91
11.06
90,022
-0.37(-3.27%)
May 20, 2011
11.69
11.74
11.35
11.44
111,432
-0.33(-2.77%)
May 19, 2011
11.49
11.89
11.44
11.76
122,408
+0.30(+2.60%)
May 18, 2011
11.53
11.61
11.37
11.46
111,554
-0.06(-0.48%)
May 17, 2011
11.50
11.61
11.48
11.52
111,256
-0.04(-0.36%)
May 16, 2011
11.57
11.78
11.51
11.56
140,177
-0.08(-0.65%)
May 13, 2011
11.88
11.89
11.60
11.64
155,736
-0.21(-1.81%)
May 12, 2011
11.57
11.92
11.54
11.85
116,743
+0.20(+1.72%)
May 11, 2011
11.70
11.71
11.43
11.65
134,366
-0.12(-1.00%)
May 10, 2011
11.24
11.82
11.17
11.77
159,681
+0.62(+5.59%)
May 09, 2011
10.90
11.17
10.85
11.15
80,328
+0.24(+2.16%)
May 06, 2011
11.13
11.35
10.86
10.91
103,974
-0.19(-1.69%)
May 05, 2011
10.88
11.29
10.88
11.10
138,591
+0.13(+1.20%)
May 04, 2011
11.09
11.09
10.76
10.97
132,072
-0.12(-1.12%)
May 03, 2011
11.05
11.20
10.85
11.09
161,375
+0.03(+0.31%)
May 02, 2011
11.07
11.08
11.00
11.06
155,942
-0.51(-4.37%)
Apr 29, 2011
11.81
11.93
11.53
11.56
100,881
-0.21(-1.77%)
Apr 28, 2011
11.71
11.78
11.66
11.77
58,203
+0.01(+0.12%)
Apr 27, 2011
11.74
11.78
11.53
11.76
168,849
+0.02(+0.18%)
Apr 26, 2011
11.60
11.84
11.57
11.73
118,264
+0.17(+1.44%)
Apr 25, 2011
11.76
11.84
11.56
11.57
115,626
-0.18(-1.53%)
Apr 21, 2011
11.80
11.80
11.53
11.75
125,140
+0.01(+0.06%)
Apr 20, 2011
11.76
11.84
11.69
11.74
153,423
+0.18(+1.56%)
Apr 19, 2011
11.72
11.73
11.52
11.56
100,582
-0.12(-1.01%)
Apr 18, 2011
11.60
11.75
11.53
11.68
141,427
-0.09(-0.77%)
Apr 15, 2011
11.71
11.78
11.66
11.77
123,628
+0.03(+0.24%)
Apr 14, 2011
11.55
11.78
11.52
11.74
97,312
+0.04(+0.36%)
Apr 13, 2011
11.77
11.78
11.50
11.70
191,063
-0.03(-0.29%)
Apr 12, 2011
11.35
11.75
11.27
11.73
205,490
+0.27(+2.35%)
Apr 11, 2011
11.67
11.73
11.42
11.46
162,623
-0.11(-0.96%)
Apr 08, 2011
11.68
11.75
11.48
11.58
260,509
-0.05(-0.42%)
Apr 07, 2011
11.40
12.14
11.24
11.62
965,273
+1.28(+12.37%)
Apr 06, 2011
10.39
10.46
10.28
10.34
197,258
-0.01(-0.07%)
Apr 05, 2011
10.25
10.36
10.20
10.35
144,313
+0.06(+0.54%)
Apr 04, 2011
10.09
10.34
10.09
10.30
104,070
+0.21(+2.13%)
Apr 01, 2011
10.26
10.26
9.978
10.08
85,899
-0.07(-0.68%)
Mar 31, 2011
10.10
10.23
9.992
10.15
95,481
+0.05(+0.48%)
Mar 30, 2011
9.929
10.27
9.929
10.10
89,002
+0.23(+2.31%)
Mar 29, 2011
9.791
9.943
9.750
9.874
46,924
+0.12(+1.20%)
Mar 28, 2011
10.26
10.26
9.736
9.757
115,561
-0.51(-4.98%)
Mar 25, 2011
10.19
10.37
10.08
10.27
514,851
+0.15(+1.50%)
Mar 24, 2011
10.37
10.37
10.07
10.12
232,984
+0.12(+1.25%)
Mar 23, 2011
9.923
10.04
9.777
9.992
118,962
+0.05(+0.49%)
Mar 22, 2011
9.777
10.01
9.667
9.943
120,010
+0.19(+1.91%)
Mar 21, 2011
9.515
9.764
9.515
9.757
92,205
+0.53(+5.77%)
Mar 18, 2011
9.058
9.245
8.899
9.224
137,484
+0.24(+2.62%)
Mar 17, 2011
9.037
9.037
8.906
8.989
54,741
+0.10(+1.17%)
Mar 16, 2011
8.968
9.058
8.768
8.885
102,072
-0.12(-1.31%)
Mar 15, 2011
8.948
9.293
8.906
9.003
64,689
-0.29(-3.13%)
Mar 14, 2011
9.224
9.390
9.100
9.293
60,144
-0.08(-0.81%)
Mar 11, 2011
9.418
9.501
9.245
9.369
65,316
-0.14(-1.45%)
Mar 10, 2011
9.598
9.764
9.480
9.508
99,780
-0.26(-2.62%)
Mar 09, 2011
9.812
9.916
9.653
9.764
57,548
-0.06(-0.56%)
Mar 08, 2011
9.895
10.30
9.784
9.819
66,162
-0.05(-0.49%)
Mar 07, 2011
10.28
10.28
9.694
9.867
69,340
-0.34(-3.32%)
Mar 04, 2011
10.25
10.25
9.936
10.21
124,351
-0.05(-0.47%)
Mar 03, 2011
10.07
10.36
10.02
10.25
113,881
+0.31(+3.13%)
Mar 02, 2011
9.978
10.18
9.869
9.943
145,134
-0.06(-0.62%)
Mar 01, 2011
9.770
10.11
9.535
10.01
196,007
+0.28(+2.84%)
Feb 28, 2011
9.971
10.16
9.646
9.729
103,151
-0.19(-1.88%)
Feb 25, 2011
9.777
9.957
9.701
9.916
62,856
+0.17(+1.77%)
Feb 24, 2011
9.681
9.826
9.542
9.743
88,436
+0.08(+0.79%)
Feb 23, 2011
9.819
9.819
9.328
9.667
124,387
-0.12(-1.20%)
Feb 22, 2011
10.17
10.17
9.757
9.784
92,127
-0.50(-4.91%)
Feb 18, 2011
10.16
10.29
10.16
10.29
92,694
+0.13(+1.29%)
Feb 17, 2011
10.03
10.25
10.03
10.16
257,973
+0.07(+0.69%)
Feb 16, 2011
10.12
10.16
9.950
10.09
80,181
+0.00(+0.00%)
Feb 15, 2011
10.16
10.20
10.05
10.09
121,796
-0.14(-1.35%)
Feb 14, 2011
10.21
10.39
10.14
10.23
213,570
+0.01(+0.07%)
Feb 11, 2011
10.14
10.31
10.10
10.22
60,540
+0.05(+0.48%)
Feb 10, 2011
10.10
10.22
10.02
10.17
57,255
-0.03(-0.27%)
Feb 09, 2011
10.12
10.23
10.08
10.20
91,762
+0.00(+0.00%)
Feb 08, 2011
10.19
10.20
10.09
10.20
90,345
+0.02(+0.20%)
Feb 07, 2011
10.12
10.37
10.05
10.18
145,821
+0.04(+0.41%)
Feb 04, 2011
10.07
10.19
10.05
10.14
81,325
+0.03(+0.34%)
Feb 03, 2011
10.14
10.31
9.888
10.10
69,897
-0.07(-0.68%)
Feb 02, 2011
10.12
10.32
10.06
10.17
120,569
+0.03(+0.34%)
Feb 01, 2011
10.06
10.22
9.936
10.14
100,729
+0.17(+1.73%)
Jan 31, 2011
9.860
10.21
9.840
9.964
88,384
+0.16(+1.62%)
Jan 28, 2011
10.21
10.23
9.736
9.805
162,106
-0.39(-3.80%)
Jan 27, 2011
10.28
10.28
10.01
10.19
50,203
-0.08(-0.74%)
Jan 26, 2011
10.15
10.36
10.10
10.27
226,664
+0.18(+1.78%)
Jan 25, 2011
10.16
10.16
9.888
10.09
265,532
-0.10(-1.02%)
Jan 24, 2011
10.08
10.41
10.08
10.19
196,363
+0.10(+0.96%)
Jan 21, 2011
10.31
10.31
9.888
10.10
205,023
-0.15(-1.48%)
Jan 20, 2011
10.19
10.36
10.03
10.25
131,322
-0.04(-0.40%)
Jan 19, 2011
10.29
10.37
10.19
10.29
134,288
-0.06(-0.54%)
Jan 18, 2011
10.56
10.56
10.07
10.34
139,253
-0.28(-2.67%)
Jan 14, 2011
10.70
10.77
10.54
10.63
106,112
-0.07(-0.65%)
Jan 13, 2011
10.81
10.83
10.50
10.70
84,006
-0.09(-0.83%)
Jan 12, 2011
11.00
11.00
10.53
10.79
223,343
+0.04(+0.39%)
Jan 11, 2011
10.75
11.06
10.70
10.75
234,907
+0.12(+1.11%)
Jan 10, 2011
10.36
10.77
10.23
10.63
180,944
+0.24(+2.33%)
Jan 07, 2011
10.52
10.57
10.01
10.39
109,723
-0.14(-1.31%)
Jan 06, 2011
11.00
11.02
10.38
10.52
160,228
-0.44(-4.04%)
Jan 05, 2011
10.73
10.98
10.54
10.97
155,340
+0.16(+1.47%)
Jan 04, 2011
11.23
11.24
10.14
10.81
713,129
-0.53(-4.64%)
Jan 03, 2011
11.33
11.55
11.16
11.33
309,047
+0.17(+1.55%)
Dec 31, 2010
11.56
11.56
11.11
11.16
127,363
-0.41(-3.58%)
Dec 30, 2010
11.08
11.71
11.06
11.58
213,031
+0.50(+4.56%)
Dec 29, 2010
11.29
11.32
11.04
11.07
128,069
-0.17(-1.54%)
Dec 28, 2010
11.27
11.35
11.08
11.24
138,476
+0.02(+0.19%)
Dec 27, 2010
10.91
11.33
10.91
11.22
98,866
+0.24(+2.14%)
Dec 23, 2010
11.03
11.08
10.94
10.99
218,263
-0.05(-0.44%)
Dec 22, 2010
11.24
11.24
10.79
11.04
194,078
-0.13(-1.18%)
Dec 21, 2010
11.33
11.35
11.08
11.17
181,689
-0.06(-0.55%)
Dec 20, 2010
11.04
11.37
10.97
11.23
575,072
+0.26(+2.40%)
Dec 17, 2010
10.99
11.09
10.88
10.97
385,027
-0.04(-0.38%)
Dec 16, 2010
11.06
11.25
11.00
11.01
174,750
-0.03(-0.31%)
Dec 15, 2010
11.20
11.43
10.97
11.04
237,095
-0.21(-1.84%)
Dec 14, 2010
11.42
11.54
11.17
11.25
184,458
-0.09(-0.79%)
Dec 13, 2010
11.68
11.75
11.34
11.34
234,504
-0.25(-2.15%)
Dec 10, 2010
11.56
11.72
11.53
11.59
224,639
+0.08(+0.72%)
Dec 09, 2010
11.74
11.82
11.31
11.51
249,087
-0.08(-0.66%)
Dec 08, 2010
11.26
11.64
11.06
11.58
301,276
+0.36(+3.20%)
Dec 07, 2010
11.35
11.35
10.84
11.22
244,456
-0.01(-0.12%)
Dec 06, 2010
10.99
11.53
10.61
11.24
468,528
+0.24(+2.20%)
Dec 03, 2010
10.27
11.29
10.19
10.99
773,433
+0.64(+6.21%)
Dec 02, 2010
9.051
10.81
8.851
10.35
538,450
+1.74(+20.14%)
Dec 01, 2010
8.505
8.664
8.505
8.616
134,457
+0.32(+3.83%)
Nov 30, 2010
8.464
8.533
8.187
8.298
146,725
-0.32(-3.69%)
Nov 29, 2010
8.519
8.643
8.180
8.616
85,944
+0.10(+1.14%)
Nov 26, 2010
8.215
8.616
8.201
8.519
65,204
+0.24(+2.84%)
Nov 24, 2010
8.021
8.284
8.284
8.284
99,082
+0.38(+4.81%)
Nov 23, 2010
7.883
7.966
7.821
7.903
52,628
-0.11(-1.38%)
Nov 22, 2010
7.848
8.014
7.751
8.014
131,699
+0.13(+1.67%)
Nov 19, 2010
7.883
7.938
7.766
7.883
201,646
-0.01(-0.18%)
Nov 18, 2010
7.814
8.042
7.800
7.897
82,335
+0.15(+1.87%)
Nov 17, 2010
7.675
7.800
7.641
7.751
32,457
+0.08(+0.99%)
Nov 16, 2010
7.793
7.834
7.599
7.675
98,907
-0.19(-2.37%)
Nov 15, 2010
7.862
7.973
7.800
7.862
34,679
+0.06(+0.80%)
Nov 12, 2010
7.903
8.021
7.793
7.800
81,627
-0.20(-2.51%)
Nov 11, 2010
7.959
8.111
7.924
8.000
54,074
-0.09(-1.11%)
Nov 10, 2010
8.111
8.118
7.876
8.090
65,822
-0.01(-0.17%)
Nov 09, 2010
8.069
8.145
7.993
8.104
92,833
+0.08(+0.95%)
Nov 08, 2010
7.959
8.049
7.821
8.028
70,351
+0.08(+0.96%)
Nov 05, 2010
8.069
8.152
7.903
7.952
78,647
-0.14(-1.71%)
Nov 04, 2010
7.952
8.118
7.848
8.090
98,301
+0.24(+3.08%)
Nov 03, 2010
7.890
7.917
7.786
7.848
120,646
-0.06(-0.70%)
Nov 02, 2010
7.696
7.917
7.696
7.903
108,587
+0.34(+4.48%)
Nov 01, 2010
7.765
7.848
7.447
7.565
76,584
-0.21(-2.67%)
Oct 29, 2010
7.682
7.814
7.682
7.772
48,732
+0.05(+0.63%)
Oct 28, 2010
7.986
7.986
7.641
7.724
125,225
-0.24(-2.95%)
Oct 27, 2010
7.862
7.966
7.738
7.959
167,497
+0.17(+2.13%)
Oct 25, 2010
7.758
7.834
7.724
7.793
89,137
+0.09(+1.17%)
Oct 22, 2010
7.827
7.928
7.675
7.703
74,408
-0.07(-0.89%)
Oct 21, 2010
7.959
8.049
7.578
7.772
102,043
-0.11(-1.40%)
Oct 20, 2010
7.821
7.952
7.689
7.883
66,353
+0.14(+1.79%)
Oct 19, 2010
7.966
8.111
7.703
7.744
125,188
-0.37(-4.52%)
Oct 18, 2010
8.014
8.118
7.993
8.111
41,880
+0.10(+1.30%)
Oct 15, 2010
8.028
8.049
7.821
8.007
111,905
+0.06(+0.78%)
Oct 14, 2010
7.973
8.035
7.717
7.945
106,914
-0.02(-0.26%)
Oct 13, 2010
7.869
8.056
7.724
7.966
110,715
+0.17(+2.22%)
Oct 12, 2010
7.717
7.855
7.592
7.793
87,746
+0.02(+0.27%)
Oct 11, 2010
7.924
7.959
7.751
7.772
62,355
-0.18(-2.26%)
Oct 08, 2010
7.952
8.007
7.793
7.952
134,613
+0.16(+2.04%)
Oct 07, 2010
8.049
8.056
7.772
7.793
445
-0.21(-2.59%)
Oct 06, 2010
7.772
8.007
7.703
8.000
119,976
+0.19(+2.39%)
Oct 05, 2010
7.558
7.876
7.392
7.814
164,829
+0.39(+5.21%)
Oct 04, 2010
7.544
7.578
7.364
7.426
117,703
-0.16(-2.10%)
Oct 01, 2010
7.585
7.627
7.419
7.585
60,712
+0.06(+0.83%)
Sep 30, 2010
7.765
7.765
7.440
7.523
98,412
-0.15(-1.98%)
Sep 29, 2010
7.724
7.779
7.523
7.675
191,618
-0.10(-1.33%)
Sep 28, 2010
7.821
7.917
7.523
7.779
209
-0.03(-0.44%)
Sep 27, 2010
8.042
8.042
7.779
7.814
66,567
-0.22(-2.75%)
Sep 24, 2010
7.751
8.042
7.606
8.035
123,207
+0.43(+5.64%)
Sep 23, 2010
7.606
7.675
7.482
7.606
24,413
-0.06(-0.74%)
Sep 22, 2010
7.800
7.834
7.530
7.663
125,767
-0.16(-2.02%)
Sep 21, 2010
8.000
8.007
7.765
7.821
82,981
-0.21(-2.67%)
Sep 20, 2010
7.613
8.056
7.461
8.035
426,986
+0.47(+6.22%)
Sep 17, 2010
7.565
7.696
7.399
7.565
217,533
-0.05(-0.64%)
Sep 15, 2010
7.544
7.710
7.440
7.613
102,136
+0.06(+0.82%)
Sep 14, 2010
7.738
7.772
7.489
7.551
109,380
-0.20(-2.59%)
Sep 13, 2010
7.599
7.786
7.516
7.751
149,719
+0.28(+3.80%)
Sep 10, 2010
7.323
7.523
7.309
7.468
98,604
+0.15(+1.98%)
Sep 09, 2010
7.371
7.371
7.191
7.323
148,365
+0.10(+1.34%)
Sep 08, 2010
7.032
7.253
7.025
7.226
177,714
+0.24(+3.47%)
Sep 07, 2010
7.240
7.267
6.922
6.984
708
-0.32(-4.36%)
Sep 03, 2010
7.150
7.606
7.136
7.302
114,419
+0.22(+3.12%)
Sep 02, 2010
6.776
7.122
6.569
7.081
352
-0.37(-5.01%)
Sep 01, 2010
7.177
7.585
7.122
7.454
197,546
+0.43(+6.10%)
Aug 31, 2010
7.025
7.302
6.949
7.025
433
-0.27(-3.70%)
Aug 30, 2010
7.357
7.371
7.191
7.295
125,271
-0.07(-0.94%)
Aug 27, 2010
7.364
7.378
6.915
7.364
71,747
+0.37(+5.24%)
Aug 26, 2010
7.136
7.164
6.915
6.998
496
-0.11(-1.56%)
Aug 25, 2010
6.998
7.115
6.935
7.108
491
+0.06(+0.78%)
Aug 24, 2010
7.067
7.260
6.928
7.053
1,995
-0.10(-1.45%)
Aug 23, 2010
7.613
7.648
7.088
7.157
191,828
-0.39(-5.22%)
Aug 20, 2010
7.516
7.585
7.281
7.551
86,248
-0.03(-0.36%)
Aug 19, 2010
7.710
7.931
7.551
7.578
1,715
-0.20(-2.58%)
Aug 18, 2010
7.855
7.959
7.682
7.779
7,641
-0.07(-0.88%)
Aug 17, 2010
7.800
8.063
7.648
7.848
1,184
+0.18(+2.34%)
Aug 16, 2010
7.399
7.731
7.205
7.668
118,989
+0.24(+3.16%)
Aug 13, 2010
7.433
7.537
7.399
7.433
85,735
-0.06(-0.74%)
Aug 12, 2010
7.385
7.572
7.302
7.489
296
-0.10(-1.28%)
Aug 11, 2010
7.475
7.627
7.295
7.585
2,150
-0.10(-1.26%)
Aug 10, 2010
7.834
7.890
7.641
7.682
137,968
-0.31(-3.89%)
Aug 09, 2010
8.118
8.118
7.841
7.993
142,430
-0.03(-0.34%)
Aug 06, 2010
8.021
8.083
7.765
8.021
133,962
-0.04(-0.51%)
Aug 05, 2010
8.111
8.187
7.952
8.063
75,853
-0.12(-1.44%)
Aug 04, 2010
7.959
8.208
7.931
8.180
96,778
+0.26(+3.32%)
Aug 03, 2010
8.007
8.056
7.738
7.917
122,613
-0.12(-1.46%)
Aug 02, 2010
7.986
8.139
7.869
8.035
83,992
+0.18(+2.29%)
Jul 30, 2010
7.855
8.021
7.613
7.855
67,170
-0.09(-1.13%)
Jul 29, 2010
8.049
8.056
7.744
7.945
99,121
-0.04(-0.52%)
Jul 28, 2010
7.986
8.484
7.966
7.986
796
-0.48(-5.64%)
Jul 27, 2010
8.477
8.823
8.450
8.464
256,155
+0.06(+0.66%)
Jul 26, 2010
8.069
8.429
8.021
8.408
165,890
+0.35(+4.29%)
Jul 23, 2010
7.793
8.166
7.661
8.063
125,457
+0.20(+2.55%)
Jul 22, 2010
7.696
7.938
7.613
7.862
229,282
+0.31(+4.12%)
Jul 21, 2010
7.482
7.786
7.336
7.551
275,751
+0.17(+2.25%)
Jul 20, 2010
6.928
7.385
6.866
7.385
99,445
+0.31(+4.40%)
Jul 19, 2010
7.067
7.108
6.769
7.074
105,581
+0.02(+0.29%)
Jul 16, 2010
7.053
7.323
6.984
7.053
262,871
-0.26(-3.50%)
Jul 15, 2010
7.378
7.440
7.074
7.309
172,912
-0.08(-1.12%)
Jul 14, 2010
7.392
7.419
7.226
7.392
144,144
-0.07(-0.93%)
Jul 13, 2010
7.461
7.496
7.302
7.461
1,948
+0.16(+2.18%)
Jul 12, 2010
7.392
7.516
7.081
7.302
124,102
-0.15(-1.95%)
Jul 09, 2010
7.447
7.475
7.094
7.447
126,609
+0.31(+4.36%)
Jul 08, 2010
7.136
7.171
6.804
7.136
591
+0.30(+4.35%)
Jul 07, 2010
6.894
6.901
6.576
6.839
309,787
-0.03(-0.50%)
Jul 06, 2010
6.873
7.378
6.852
6.873
996
-0.28(-3.87%)
Jul 02, 2010
7.150
7.523
7.115
7.150
119,660
-0.32(-4.26%)
Jul 01, 2010
7.371
7.516
6.998
7.468
264,217
+0.08(+1.12%)
Jun 30, 2010
7.385
7.509
7.330
7.385
1,563
+0.01(+0.19%)
Jun 29, 2010
7.433
7.461
7.226
7.371
241,626
-0.21(-2.74%)
Jun 25, 2010
7.578
7.724
7.392
7.578
489,823
+0.05(+0.64%)
Jun 24, 2010
7.655
7.772
7.502
7.530
171,985
-0.22(-2.85%)
Jun 23, 2010
7.703
7.876
7.523
7.751
118,967
+0.06(+0.72%)
Jun 22, 2010
7.696
8.305
7.689
7.696
600
-0.50(-6.16%)
Jun 21, 2010
8.567
8.602
8.107
8.201
204,332
-0.24(-2.87%)
Jun 18, 2010
8.443
8.540
8.367
8.443
151,913
-0.08(-0.89%)
Jun 17, 2010
8.616
8.678
8.374
8.519
131,586
-0.02(-0.24%)
Jun 16, 2010
8.464
8.595
8.228
8.540
152,144
-0.01(-0.16%)
Jun 15, 2010
8.553
8.616
8.298
8.553
1,042
+0.19(+2.32%)
Jun 14, 2010
8.235
8.678
8.194
8.360
197,838
+0.27(+3.33%)
Jun 11, 2010
8.035
8.222
7.903
8.090
358,670
-0.04(-0.51%)
Jun 10, 2010
8.132
8.311
7.931
8.132
968
+0.36(+4.63%)
Jun 09, 2010
7.890
8.201
7.744
7.772
256,891
+0.01(+0.09%)
Jun 08, 2010
7.917
8.194
7.724
7.765
453,531
-0.08(-0.97%)
Jun 07, 2010
8.090
8.201
7.814
7.841
225,190
-0.22(-2.74%)
Jun 04, 2010
8.063
8.277
8.014
8.063
195,919
-0.39(-4.66%)
Jun 03, 2010
8.498
8.636
8.228
8.457
191,144
+0.10(+1.16%)
Jun 02, 2010
8.360
8.464
8.180
8.360
301,985
+0.08(+1.00%)
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.