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
Startek Inc
(NY:
SRT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 4, 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, 2014
7.090
7.200
7.050
7.200
8,310
+0.06(+0.84%)
May 29, 2014
7.090
7.150
7.050
7.140
20,543
+0.05(+0.71%)
May 28, 2014
7.070
7.100
6.940
7.090
17,297
-0.04(-0.56%)
May 27, 2014
7.050
7.140
6.980
7.130
25,408
+0.10(+1.42%)
May 23, 2014
6.990
7.030
7.030
7.030
46,200
-0.02(-0.28%)
May 22, 2014
6.980
7.050
6.850
7.050
10,845
+0.05(+0.71%)
May 21, 2014
7.000
7.050
6.990
7.000
14,837
-0.06(-0.85%)
May 20, 2014
7.000
7.060
6.880
7.060
31,501
+0.05(+0.71%)
May 19, 2014
7.000
7.010
6.920
7.010
13,012
+0.05(+0.72%)
May 16, 2014
6.960
7.060
6.760
6.960
11,310
+0.07(+1.02%)
May 15, 2014
6.868
7.090
6.830
6.890
6,029
-0.15(-2.13%)
May 14, 2014
7.040
7.150
6.940
7.040
12,973
+0.01(+0.14%)
May 13, 2014
7.080
7.230
6.860
7.030
19,750
-0.01(-0.14%)
May 12, 2014
7.060
7.200
7.020
7.040
33,945
-0.08(-1.12%)
May 09, 2014
7.340
7.470
7.010
7.120
32,309
-0.18(-2.47%)
May 08, 2014
7.250
7.310
7.040
7.300
23,113
-0.04(-0.54%)
May 07, 2014
7.440
7.440
7.290
7.340
16,701
-0.10(-1.34%)
May 06, 2014
7.080
7.440
7.020
7.440
17,943
+0.12(+1.64%)
May 05, 2014
7.110
7.480
7.110
7.320
19,507
+0.12(+1.67%)
May 02, 2014
7.040
7.240
6.900
7.200
17,218
+0.24(+3.45%)
May 01, 2014
7.110
7.265
6.950
6.960
104,875
+0.01(+0.14%)
Apr 30, 2014
7.050
7.110
6.880
6.950
72,326
-0.14(-1.97%)
Apr 29, 2014
7.020
7.100
7.010
7.090
8,159
+0.01(+0.14%)
Apr 28, 2014
7.010
7.150
7.010
7.080
3,235
+0.05(+0.71%)
Apr 25, 2014
7.000
7.090
7.000
7.030
14,071
-0.09(-1.33%)
Apr 24, 2014
6.990
7.140
6.930
7.125
113,303
+0.16(+2.22%)
Apr 23, 2014
7.050
7.050
6.940
6.970
3,862
-0.03(-0.43%)
Apr 22, 2014
7.030
7.070
6.940
7.000
56,963
+0.01(+0.14%)
Apr 21, 2014
6.840
7.070
6.820
6.990
120,540
+0.17(+2.49%)
Apr 17, 2014
6.820
6.820
6.820
6.820
1,100
-0.07(-1.02%)
Apr 16, 2014
6.800
6.900
6.780
6.890
11,103
+0.11(+1.62%)
Apr 15, 2014
6.800
6.800
6.690
6.780
1,878
+0.03(+0.44%)
Apr 14, 2014
6.760
6.790
6.650
6.750
3,804
-0.04(-0.59%)
Apr 11, 2014
6.730
6.880
6.710
6.790
6,112
-0.02(-0.29%)
Apr 10, 2014
6.900
6.900
6.750
6.810
10,428
-0.06(-0.87%)
Apr 09, 2014
6.710
6.870
6.700
6.870
11,591
+0.02(+0.29%)
Apr 08, 2014
6.750
6.890
6.741
6.850
7,254
-0.05(-0.72%)
Apr 07, 2014
6.860
6.930
6.750
6.900
26,767
+0.00(+0.00%)
Apr 04, 2014
6.950
6.950
6.840
6.900
20,030
+0.00(+0.00%)
Apr 03, 2014
6.870
6.900
6.730
6.900
31,219
+0.00(+0.00%)
Apr 02, 2014
6.900
6.920
6.825
6.900
38,526
+0.02(+0.29%)
Apr 01, 2014
6.849
6.950
6.840
6.880
7,426
+0.03(+0.44%)
Mar 31, 2014
6.950
6.990
6.830
6.850
6,160
-0.05(-0.72%)
Mar 28, 2014
6.880
6.900
6.650
6.900
46,391
+0.07(+1.02%)
Mar 27, 2014
6.770
6.970
6.750
6.830
7,392
+0.07(+1.04%)
Mar 26, 2014
6.730
6.850
6.640
6.760
9,952
+0.00(+0.00%)
Mar 25, 2014
6.800
6.850
6.680
6.760
14,136
-0.04(-0.59%)
Mar 24, 2014
6.860
6.860
6.770
6.800
13,399
-0.11(-1.59%)
Mar 21, 2014
6.990
6.990
6.750
6.910
7,398
-0.04(-0.58%)
Mar 20, 2014
6.867
6.960
6.680
6.950
11,415
+0.10(+1.46%)
Mar 19, 2014
6.760
6.850
6.670
6.850
76,415
+0.05(+0.74%)
Mar 18, 2014
6.847
6.850
6.740
6.800
3,532
+0.00(+0.00%)
Mar 17, 2014
6.815
6.819
6.750
6.800
25,493
-0.13(-1.88%)
Mar 14, 2014
6.800
6.960
6.700
6.930
13,309
+0.13(+1.91%)
Mar 13, 2014
6.880
6.880
6.600
6.800
33,669
+0.02(+0.29%)
Mar 12, 2014
7.000
7.000
6.780
6.780
3,408
-0.18(-2.59%)
Mar 11, 2014
7.000
7.030
6.830
6.960
47,962
-0.04(-0.57%)
Mar 10, 2014
7.010
7.050
7.000
7.000
12,009
+0.00(+0.00%)
Mar 07, 2014
7.015
7.020
7.000
7.000
9,059
+0.00(+0.00%)
Mar 06, 2014
7.060
7.060
6.970
7.000
12,847
+0.00(+0.00%)
Mar 05, 2014
7.000
7.040
6.980
7.000
74,121
+0.00(+0.00%)
Mar 04, 2014
6.940
7.070
6.880
7.000
18,582
+0.03(+0.43%)
Mar 03, 2014
6.771
6.970
6.771
6.970
19,570
+0.02(+0.29%)
Feb 28, 2014
6.880
6.980
6.770
6.950
19,803
+0.00(+0.00%)
Feb 27, 2014
6.890
7.000
6.873
6.950
16,628
-0.05(-0.71%)
Feb 26, 2014
6.970
7.025
6.860
7.000
30,352
+0.03(+0.43%)
Feb 25, 2014
7.040
7.040
6.010
6.970
141,381
-0.10(-1.41%)
Feb 24, 2014
7.115
7.140
7.020
7.070
30,566
+0.05(+0.71%)
Feb 21, 2014
7.060
7.118
6.900
7.020
15,016
+0.10(+1.45%)
Feb 20, 2014
6.960
7.050
6.870
6.920
61,256
+0.09(+1.32%)
Feb 19, 2014
6.820
6.880
6.715
6.830
3,269
-0.13(-1.87%)
Feb 18, 2014
6.980
6.980
6.920
6.960
1,698
+0.01(+0.14%)
Feb 14, 2014
6.800
6.950
6.950
6.950
20,000
+0.20(+2.96%)
Feb 13, 2014
6.640
6.770
6.640
6.750
119,681
+0.11(+1.66%)
Feb 12, 2014
6.500
6.670
6.500
6.640
3,605
+0.21(+3.27%)
Feb 11, 2014
6.400
6.500
6.350
6.430
4,742
-0.03(-0.46%)
Feb 10, 2014
6.470
6.656
6.430
6.460
6,348
+0.08(+1.25%)
Feb 07, 2014
6.510
6.620
6.330
6.380
16,355
-0.16(-2.45%)
Feb 06, 2014
6.730
6.740
6.540
6.540
10,962
+0.03(+0.46%)
Feb 05, 2014
6.640
6.650
6.500
6.510
5,697
+0.17(+2.68%)
Feb 04, 2014
6.420
6.640
6.150
6.340
15,085
-0.01(-0.16%)
Feb 03, 2014
6.420
6.440
6.250
6.350
9,892
-0.02(-0.31%)
Jan 31, 2014
6.250
6.439
6.200
6.370
6,063
-0.03(-0.47%)
Jan 30, 2014
6.500
6.590
6.310
6.400
4,414
+0.00(+0.00%)
Jan 29, 2014
6.670
6.710
6.310
6.400
11,250
-0.25(-3.76%)
Jan 28, 2014
6.480
6.780
6.480
6.650
4,167
+0.23(+3.58%)
Jan 27, 2014
6.410
6.510
6.040
6.420
22,946
-0.01(-0.16%)
Jan 24, 2014
6.570
6.570
6.420
6.430
27,752
-0.30(-4.46%)
Jan 23, 2014
6.770
6.770
6.540
6.730
2,163
+0.10(+1.51%)
Jan 22, 2014
6.700
6.730
6.570
6.630
5,001
-0.05(-0.75%)
Jan 21, 2014
6.770
6.790
6.680
6.680
2,892
-0.07(-1.04%)
Jan 17, 2014
6.770
6.750
6.750
6.750
6,500
+0.07(+1.05%)
Jan 16, 2014
6.780
6.780
6.680
6.680
4,829
+0.00(+0.00%)
Jan 15, 2014
6.680
6.860
6.680
6.680
14,334
+0.02(+0.30%)
Jan 14, 2014
6.710
6.710
6.500
6.660
8,353
-0.02(-0.30%)
Jan 13, 2014
6.670
6.710
6.501
6.680
52,519
-0.03(-0.45%)
Jan 10, 2014
6.900
6.900
6.550
6.710
27,096
+0.03(+0.45%)
Jan 09, 2014
6.760
6.920
6.680
6.680
24,649
-0.03(-0.45%)
Jan 08, 2014
6.680
6.710
6.670
6.710
13,560
+0.06(+0.90%)
Jan 07, 2014
6.650
6.800
6.600
6.650
76,298
+0.05(+0.76%)
Jan 06, 2014
6.610
6.750
6.550
6.600
25,989
-0.02(-0.30%)
Jan 03, 2014
6.460
6.690
6.400
6.620
19,640
+0.13(+2.00%)
Jan 02, 2014
6.450
6.490
6.430
6.490
4,611
+0.00(+0.00%)
Dec 31, 2013
6.500
6.490
6.490
6.490
46,400
-0.01(-0.15%)
Dec 30, 2013
6.490
6.500
6.490
6.500
11,218
+0.00(+0.00%)
Dec 27, 2013
6.500
6.500
6.450
6.500
9,455
+0.00(+0.00%)
Dec 26, 2013
6.500
6.500
6.450
6.500
5,206
+0.00(+0.00%)
Dec 24, 2013
6.490
6.500
6.450
6.500
1,750
+0.00(+0.00%)
Dec 23, 2013
6.360
6.500
6.360
6.500
45,064
+0.01(+0.15%)
Dec 20, 2013
6.260
6.490
6.250
6.490
15,605
+0.23(+3.67%)
Dec 19, 2013
6.240
6.340
6.240
6.260
6,394
+0.01(+0.16%)
Dec 18, 2013
6.290
6.350
6.230
6.250
2,444
+0.03(+0.48%)
Dec 17, 2013
6.230
6.280
6.220
6.220
7,245
-0.01(-0.16%)
Dec 16, 2013
6.310
6.390
6.200
6.230
15,739
-0.07(-1.11%)
Dec 13, 2013
6.300
6.430
6.294
6.300
3,115
-0.03(-0.47%)
Dec 12, 2013
6.320
6.480
6.290
6.330
29,512
+0.02(+0.32%)
Dec 11, 2013
6.360
6.480
6.300
6.310
32,874
-0.06(-0.94%)
Dec 10, 2013
6.360
6.490
6.318
6.370
2,247
-0.03(-0.47%)
Dec 09, 2013
6.490
6.510
6.366
6.400
3,941
-0.05(-0.78%)
Dec 06, 2013
6.310
6.510
6.130
6.450
25,026
+0.14(+2.22%)
Dec 05, 2013
6.380
6.460
6.300
6.310
8,866
-0.04(-0.63%)
Dec 04, 2013
6.280
6.480
6.280
6.350
3,445
-0.11(-1.70%)
Dec 03, 2013
6.500
6.500
6.360
6.460
11,845
-0.04(-0.62%)
Dec 02, 2013
6.430
6.500
6.290
6.500
69,056
+0.10(+1.56%)
Nov 29, 2013
6.300
6.400
6.200
6.400
8,867
+0.03(+0.47%)
Nov 27, 2013
6.319
6.370
6.240
6.370
15,568
-0.03(-0.47%)
Nov 26, 2013
6.340
6.400
6.300
6.400
12,531
+0.06(+0.95%)
Nov 25, 2013
6.500
6.500
6.220
6.340
38,935
-0.11(-1.71%)
Nov 22, 2013
6.320
6.450
6.060
6.450
19,910
+0.13(+2.06%)
Nov 21, 2013
6.150
6.320
6.150
6.320
63,886
+0.12(+1.94%)
Nov 20, 2013
6.390
6.390
6.099
6.200
37,721
-0.19(-2.97%)
Nov 19, 2013
6.210
6.390
6.210
6.390
19,233
+0.13(+2.08%)
Nov 18, 2013
6.309
6.340
6.200
6.260
12,192
-0.10(-1.57%)
Nov 15, 2013
6.400
6.400
6.300
6.360
51,530
-0.07(-1.09%)
Nov 14, 2013
6.420
6.430
6.330
6.430
22,825
+0.06(+0.94%)
Nov 13, 2013
6.240
6.480
6.240
6.370
11,098
+0.10(+1.59%)
Nov 12, 2013
6.400
6.400
6.200
6.270
47,916
-0.19(-2.94%)
Nov 11, 2013
6.500
6.510
6.410
6.460
181,109
+0.00(+0.00%)
Nov 08, 2013
6.600
6.600
6.130
6.460
63,047
+0.37(+6.08%)
Nov 07, 2013
6.250
6.290
6.050
6.090
6,424
-0.19(-3.03%)
Nov 06, 2013
6.400
6.400
6.280
6.280
2,634
-0.06(-0.95%)
Nov 05, 2013
6.290
6.400
6.230
6.340
25,769
+0.02(+0.32%)
Nov 04, 2013
6.350
6.350
6.320
6.320
3,266
+0.01(+0.16%)
Nov 01, 2013
6.300
6.400
6.250
6.310
3,148
+0.05(+0.80%)
Oct 31, 2013
6.320
6.330
6.260
6.260
6,384
-0.05(-0.79%)
Oct 30, 2013
6.380
6.402
6.310
6.310
4,986
-0.11(-1.71%)
Oct 29, 2013
6.380
6.500
6.330
6.420
6,763
+0.08(+1.26%)
Oct 28, 2013
6.490
6.490
6.340
6.340
4,852
-0.12(-1.86%)
Oct 25, 2013
6.420
6.490
6.420
6.460
14,574
+0.06(+0.94%)
Oct 24, 2013
6.371
6.500
6.371
6.400
14,596
+0.07(+1.11%)
Oct 23, 2013
6.340
6.350
6.310
6.330
3,290
-0.04(-0.63%)
Oct 22, 2013
6.310
6.400
6.269
6.370
5,544
+0.07(+1.11%)
Oct 21, 2013
6.195
6.300
6.191
6.300
17,815
+0.03(+0.48%)
Oct 18, 2013
6.210
6.300
6.183
6.270
3,255
+0.00(+0.00%)
Oct 17, 2013
6.259
6.280
6.190
6.270
4,614
+0.01(+0.16%)
Oct 16, 2013
6.160
6.260
6.150
6.260
8,825
+0.09(+1.46%)
Oct 15, 2013
6.170
6.170
6.140
6.170
4,130
+0.00(+0.00%)
Oct 14, 2013
6.170
6.180
6.100
6.170
5,783
+0.06(+0.98%)
Oct 11, 2013
6.180
6.239
6.110
6.110
4,708
-0.05(-0.81%)
Oct 10, 2013
6.120
6.300
6.120
6.160
2,465
+0.01(+0.16%)
Oct 09, 2013
6.040
6.280
5.840
6.150
39,071
+0.10(+1.65%)
Oct 08, 2013
6.120
6.120
6.050
6.050
6,818
-0.07(-1.14%)
Oct 07, 2013
6.050
6.160
6.050
6.120
4,385
-0.02(-0.33%)
Oct 04, 2013
6.160
6.200
6.100
6.140
5,100
-0.15(-2.38%)
Oct 03, 2013
6.210
6.320
6.210
6.290
1,123
-0.10(-1.56%)
Oct 02, 2013
6.200
6.390
6.150
6.390
4,497
-0.02(-0.31%)
Oct 01, 2013
6.480
6.500
6.380
6.410
5,583
-0.03(-0.47%)
Sep 30, 2013
6.380
6.450
6.320
6.440
4,084
+0.07(+1.10%)
Sep 27, 2013
6.240
6.400
6.216
6.370
17,022
+0.08(+1.27%)
Sep 26, 2013
6.320
6.320
6.150
6.290
47,535
-0.07(-1.10%)
Sep 25, 2013
6.290
6.360
6.290
6.360
11,737
+0.04(+0.63%)
Sep 24, 2013
6.260
6.380
6.200
6.320
9,625
+0.02(+0.32%)
Sep 23, 2013
6.418
6.418
6.250
6.300
5,705
-0.10(-1.56%)
Sep 20, 2013
6.390
6.510
6.320
6.400
18,301
-0.05(-0.78%)
Sep 19, 2013
6.170
6.500
6.170
6.450
17,320
+0.20(+3.20%)
Sep 18, 2013
6.180
6.250
6.170
6.250
9,657
+0.04(+0.64%)
Sep 17, 2013
6.140
6.230
6.100
6.210
8,997
-0.02(-0.32%)
Sep 16, 2013
6.210
6.230
6.185
6.230
18,044
+0.02(+0.32%)
Sep 13, 2013
6.082
6.250
6.060
6.210
7,092
+0.16(+2.64%)
Sep 12, 2013
6.140
6.240
6.050
6.050
3,341
-0.10(-1.63%)
Sep 11, 2013
6.190
6.200
6.050
6.150
8,114
-0.08(-1.28%)
Sep 10, 2013
6.200
6.235
6.150
6.230
5,374
+0.00(+0.00%)
Sep 09, 2013
6.230
6.230
6.165
6.230
10,035
+0.00(+0.00%)
Sep 06, 2013
6.170
6.230
6.160
6.230
46,373
+0.02(+0.32%)
Sep 05, 2013
6.220
6.220
6.145
6.210
63,849
+0.01(+0.16%)
Sep 04, 2013
6.200
6.220
6.070
6.200
10,791
+0.00(+0.00%)
Sep 03, 2013
6.200
6.220
6.150
6.200
59,001
-0.01(-0.16%)
Aug 30, 2013
6.130
6.220
6.130
6.210
69,415
+0.00(+0.00%)
Aug 29, 2013
6.160
6.230
6.150
6.210
3,740
+0.05(+0.81%)
Aug 28, 2013
6.210
6.250
6.150
6.160
10,738
-0.04(-0.65%)
Aug 27, 2013
6.200
6.250
6.150
6.200
29,087
+0.03(+0.49%)
Aug 26, 2013
6.150
6.190
6.080
6.170
7,846
+0.06(+0.98%)
Aug 23, 2013
6.080
6.190
6.040
6.110
5,866
+0.10(+1.66%)
Aug 22, 2013
6.240
6.300
6.000
6.010
27,107
-0.12(-1.96%)
Aug 21, 2013
6.120
6.250
6.120
6.130
16,114
+0.05(+0.82%)
Aug 20, 2013
6.000
6.150
6.000
6.080
22,747
+0.01(+0.16%)
Aug 19, 2013
5.857
6.100
5.857
6.070
8,799
+0.23(+3.94%)
Aug 16, 2013
5.940
5.940
5.770
5.840
15,345
-0.16(-2.67%)
Aug 15, 2013
5.980
6.130
5.950
6.000
38,700
-0.16(-2.60%)
Aug 14, 2013
5.852
6.230
5.850
6.160
46,448
+0.29(+4.94%)
Aug 13, 2013
5.510
5.950
5.510
5.870
28,821
+0.38(+6.92%)
Aug 12, 2013
5.480
5.540
5.370
5.490
14,746
+0.01(+0.18%)
Aug 09, 2013
5.400
5.500
5.370
5.480
10,179
+0.07(+1.29%)
Aug 08, 2013
5.400
5.450
5.385
5.410
13,108
+0.00(+0.00%)
Aug 07, 2013
5.270
5.460
5.270
5.410
52,391
+0.01(+0.19%)
Aug 06, 2013
5.400
5.440
5.350
5.400
9,529
-0.02(-0.37%)
Aug 05, 2013
5.370
5.500
5.290
5.420
24,312
-0.05(-0.91%)
Aug 02, 2013
5.540
5.570
5.390
5.470
3,773
-0.10(-1.80%)
Aug 01, 2013
5.480
5.630
5.460
5.570
9,663
+0.24(+4.50%)
Jul 31, 2013
5.370
5.410
5.330
5.330
1,723
+0.00(+0.00%)
Jul 30, 2013
5.250
5.330
5.200
5.330
25,183
+0.13(+2.50%)
Jul 29, 2013
5.180
5.230
5.150
5.200
11,953
-0.03(-0.57%)
Jul 26, 2013
5.200
5.280
5.150
5.230
8,409
+0.04(+0.77%)
Jul 25, 2013
5.100
5.250
5.070
5.190
17,177
+0.09(+1.76%)
Jul 24, 2013
5.170
5.220
5.070
5.100
12,908
-0.02(-0.39%)
Jul 23, 2013
5.110
5.180
5.100
5.120
13,500
-0.02(-0.39%)
Jul 22, 2013
5.100
5.150
5.060
5.140
55,708
+0.03(+0.59%)
Jul 19, 2013
5.020
5.140
5.020
5.110
7,014
-0.01(-0.20%)
Jul 18, 2013
5.138
5.140
5.030
5.120
28,810
+0.06(+1.19%)
Jul 17, 2013
5.090
5.100
5.050
5.060
31,387
-0.07(-1.36%)
Jul 16, 2013
4.980
5.140
4.980
5.130
9,502
+0.04(+0.79%)
Jul 15, 2013
5.020
5.100
4.970
5.090
10,284
+0.03(+0.59%)
Jul 12, 2013
4.860
5.060
4.860
5.060
10,540
+0.08(+1.61%)
Jul 11, 2013
4.873
4.980
4.830
4.980
9,519
+0.06(+1.22%)
Jul 10, 2013
4.890
4.920
4.840
4.920
7,196
-0.02(-0.40%)
Jul 09, 2013
4.800
4.940
4.830
4.940
16,668
+0.11(+2.28%)
Jul 08, 2013
4.750
4.830
4.750
4.830
18,845
+0.05(+1.05%)
Jul 05, 2013
4.660
4.830
4.660
4.780
9,590
+0.06(+1.27%)
Jul 03, 2013
4.611
4.730
4.580
4.720
19,715
+0.09(+1.94%)
Jul 02, 2013
4.710
4.737
4.600
4.630
22,631
-0.05(-1.07%)
Jul 01, 2013
4.680
4.710
4.600
4.680
28,130
-0.05(-1.06%)
Jun 28, 2013
4.640
4.750
4.600
4.730
16,867
+0.02(+0.42%)
Jun 27, 2013
4.780
4.790
4.710
4.710
11,100
-0.04(-0.84%)
Jun 26, 2013
4.700
4.790
4.700
4.750
13,142
+0.06(+1.28%)
Jun 25, 2013
4.720
4.840
4.690
4.690
16,839
+0.00(+0.00%)
Jun 24, 2013
4.790
4.790
4.630
4.690
15,330
-0.11(-2.29%)
Jun 21, 2013
4.670
4.800
4.630
4.800
19,877
+0.17(+3.67%)
Jun 20, 2013
4.650
4.700
4.630
4.630
22,874
-0.09(-1.91%)
Jun 19, 2013
4.700
4.760
4.700
4.720
9,923
-0.03(-0.63%)
Jun 18, 2013
4.650
4.760
4.650
4.750
32,654
+0.03(+0.64%)
Jun 17, 2013
4.650
4.725
4.630
4.720
26,787
+0.03(+0.64%)
Jun 14, 2013
4.730
4.730
4.650
4.690
21,967
-0.06(-1.26%)
Jun 13, 2013
4.700
4.790
4.700
4.750
9,316
+0.05(+1.06%)
Jun 12, 2013
4.730
4.810
4.670
4.700
37,726
-0.08(-1.67%)
Jun 11, 2013
4.700
4.800
4.620
4.780
14,466
+0.05(+1.06%)
Jun 10, 2013
4.720
4.750
4.700
4.730
28,829
+0.00(+0.00%)
Jun 07, 2013
4.820
4.820
4.720
4.730
40,310
-0.09(-1.87%)
Jun 06, 2013
4.780
4.820
4.730
4.820
28,289
+0.04(+0.84%)
Jun 05, 2013
4.830
4.830
4.730
4.780
38,149
-0.02(-0.42%)
Jun 04, 2013
4.830
4.950
4.750
4.800
11,251
-0.03(-0.62%)
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.