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
Gerdau S.A. ADR
(NY:
GGB
)
3.460
-0.030 (-0.86%)
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 24, 2011
6.098
6.122
6.028
6.069
12,356,482
+0.11(+1.87%)
May 23, 2011
5.858
5.999
5.829
5.958
10,590,725
-0.02(-0.39%)
May 20, 2011
6.022
6.063
5.969
5.981
10,648,344
-0.08(-1.28%)
May 19, 2011
6.123
6.152
5.977
6.059
10,828,668
-0.06(-1.05%)
May 18, 2011
6.222
6.245
6.082
6.123
15,730,225
+0.03(+0.48%)
May 17, 2011
5.942
6.129
5.925
6.094
16,371,329
+0.09(+1.46%)
May 16, 2011
6.024
6.135
5.966
6.006
15,424,375
-0.05(-0.77%)
May 13, 2011
6.141
6.158
5.989
6.053
19,184,256
-0.11(-1.80%)
May 12, 2011
6.106
6.216
6.024
6.164
13,135,475
+0.02(+0.38%)
May 11, 2011
6.222
6.263
6.082
6.141
15,634,989
-0.16(-2.50%)
May 10, 2011
6.269
6.333
6.216
6.298
12,937,008
+0.07(+1.12%)
May 09, 2011
6.263
6.333
6.158
6.228
12,991,819
-0.03(-0.47%)
May 06, 2011
6.298
6.362
6.163
6.257
30,455,982
+0.11(+1.80%)
May 05, 2011
6.438
6.520
6.135
6.146
38,863,280
-0.36(-5.47%)
May 04, 2011
6.689
6.718
6.450
6.502
20,760,300
-0.21(-3.13%)
May 03, 2011
6.869
6.916
6.613
6.712
24,906,320
-0.27(-3.92%)
May 02, 2011
6.998
7.004
6.951
6.986
22,197,434
-0.06(-0.83%)
Apr 29, 2011
6.899
7.079
6.899
7.044
14,033,052
+0.16(+2.37%)
Apr 28, 2011
6.916
6.944
6.799
6.881
23,694,358
-0.14(-1.99%)
Apr 27, 2011
7.179
7.196
6.945
7.021
16,431,714
-0.09(-1.31%)
Apr 26, 2011
7.015
7.144
6.951
7.114
12,167,536
+0.17(+2.43%)
Apr 25, 2011
7.068
7.074
6.939
6.945
17,054,226
-0.13(-1.81%)
Apr 21, 2011
7.114
7.138
6.986
7.074
6,979,798
-0.01(-0.08%)
Apr 20, 2011
7.044
7.079
6.916
7.079
21,695,924
+0.19(+2.71%)
Apr 19, 2011
6.899
6.934
6.750
6.893
27,263,660
+0.03(+0.51%)
Apr 18, 2011
6.951
6.963
6.799
6.858
28,416,332
-0.26(-3.61%)
Apr 15, 2011
7.091
7.114
6.980
7.114
21,508,360
+0.09(+1.33%)
Apr 14, 2011
6.963
7.149
6.951
7.021
27,866,024
+0.04(+0.58%)
Apr 13, 2011
7.097
7.126
6.904
6.980
89,391,976
-0.23(-3.16%)
Apr 12, 2011
7.394
7.400
7.179
7.208
16,271,085
-0.24(-3.21%)
Apr 11, 2011
7.435
7.523
7.377
7.447
11,723,955
-0.01(-0.16%)
Apr 08, 2011
7.453
7.552
7.406
7.458
15,640,784
+0.11(+1.51%)
Apr 07, 2011
7.237
7.406
7.214
7.348
16,213,989
+0.17(+2.44%)
Apr 06, 2011
7.371
7.371
7.138
7.173
10,047,105
-0.16(-2.15%)
Apr 05, 2011
7.342
7.371
7.281
7.330
7,084,964
-0.02(-0.32%)
Apr 04, 2011
7.394
7.397
7.324
7.353
6,774,028
+0.01(+0.08%)
Apr 01, 2011
7.394
7.423
7.318
7.348
8,966,127
+0.06(+0.80%)
Mar 31, 2011
7.266
7.377
7.260
7.289
10,648,290
+0.07(+0.97%)
Mar 30, 2011
7.266
7.272
7.161
7.219
8,832,618
+0.05(+0.65%)
Mar 29, 2011
7.144
7.225
7.103
7.173
9,865,284
+0.08(+1.07%)
Mar 28, 2011
7.132
7.214
7.097
7.097
7,969,884
-0.06(-0.90%)
Mar 25, 2011
7.225
7.289
7.126
7.161
12,114,350
-0.08(-1.13%)
Mar 24, 2011
7.301
7.318
7.167
7.243
16,777,700
-0.03(-0.40%)
Mar 23, 2011
7.214
7.348
7.196
7.272
18,579,716
+0.08(+1.14%)
Mar 22, 2011
7.237
7.237
7.074
7.190
25,194,886
-0.09(-1.28%)
Mar 21, 2011
7.383
7.406
7.184
7.283
25,912,766
-0.28(-3.70%)
Mar 18, 2011
7.668
7.692
7.523
7.563
10,738,674
+0.01(+0.08%)
Mar 17, 2011
7.738
7.744
7.493
7.558
10,656,375
-0.02(-0.31%)
Mar 16, 2011
7.960
7.960
7.488
7.581
17,510,196
-0.27(-3.49%)
Mar 15, 2011
7.808
7.896
7.756
7.855
14,261,614
+0.12(+1.55%)
Mar 14, 2011
7.578
7.775
7.508
7.735
20,353,726
+0.25(+3.34%)
Mar 11, 2011
7.543
7.665
7.473
7.485
24,038,406
-0.21(-2.72%)
Mar 10, 2011
7.752
7.834
7.682
7.694
11,002,063
-0.20(-2.51%)
Mar 09, 2011
7.822
8.037
7.770
7.892
15,183,831
+0.07(+0.89%)
Mar 08, 2011
7.903
7.927
7.706
7.822
8,163,606
-0.07(-0.88%)
Mar 07, 2011
8.212
8.212
7.822
7.892
8,155,492
-0.14(-1.74%)
Mar 04, 2011
8.241
8.281
7.991
8.031
13,410,783
-0.12(-1.43%)
Mar 03, 2011
7.874
8.200
7.874
8.148
17,025,504
+0.35(+4.55%)
Mar 02, 2011
7.723
7.857
7.671
7.793
10,180,472
+0.07(+0.90%)
Mar 01, 2011
7.903
7.932
7.700
7.723
13,015,733
-0.13(-1.63%)
Feb 28, 2011
7.898
7.932
7.778
7.851
6,837,745
+0.01(+0.07%)
Feb 25, 2011
7.944
7.967
7.685
7.845
12,271,030
-0.05(-0.66%)
Feb 24, 2011
7.909
7.938
7.781
7.898
15,714,447
-0.10(-1.31%)
Feb 23, 2011
7.979
8.119
7.839
8.002
16,345,959
-0.09(-1.08%)
Feb 22, 2011
8.241
8.421
8.060
8.090
25,037,820
-0.49(-5.69%)
Feb 18, 2011
8.404
8.619
8.392
8.578
16,931,332
+0.15(+1.72%)
Feb 17, 2011
8.223
8.468
8.194
8.433
15,552,675
+0.12(+1.47%)
Feb 16, 2011
8.136
8.316
8.078
8.310
14,456,325
+0.18(+2.22%)
Feb 15, 2011
8.206
8.276
8.095
8.130
16,972,142
-0.09(-1.06%)
Feb 14, 2011
8.037
8.229
8.020
8.217
12,834,589
+0.08(+1.00%)
Feb 11, 2011
7.944
8.188
7.903
8.136
13,914,267
+0.15(+1.89%)
Feb 10, 2011
7.810
8.066
7.741
7.985
20,914,456
+0.16(+2.08%)
Feb 09, 2011
8.037
8.066
7.729
7.822
12,401,389
-0.20(-2.47%)
Feb 08, 2011
8.107
8.119
7.962
8.020
11,208,737
+0.15(+1.85%)
Feb 07, 2011
7.967
8.002
7.857
7.874
6,311,557
-0.09(-1.10%)
Feb 04, 2011
8.072
8.101
7.857
7.962
7,971,876
-0.11(-1.37%)
Feb 03, 2011
8.002
8.124
7.880
8.072
9,097,275
+0.17(+2.21%)
Feb 02, 2011
8.049
8.142
7.863
7.898
8,876,796
+0.00(+0.00%)
Feb 01, 2011
7.781
7.967
7.746
7.898
14,238,241
+0.19(+2.49%)
Jan 31, 2011
7.508
7.758
7.415
7.706
17,937,514
+0.25(+3.35%)
Jan 28, 2011
7.746
7.746
7.357
7.456
14,153,399
-0.25(-3.25%)
Jan 27, 2011
7.863
7.889
7.671
7.706
12,746,865
-0.17(-2.14%)
Jan 26, 2011
8.002
8.031
7.781
7.874
14,801,168
-0.06(-0.73%)
Jan 25, 2011
7.956
7.973
7.834
7.932
6,111,021
+0.00(+0.00%)
Jan 24, 2011
7.991
8.060
7.909
7.932
9,378,205
-0.02(-0.29%)
Jan 21, 2011
8.153
8.194
7.921
7.956
11,591,353
-0.12(-1.44%)
Jan 20, 2011
8.171
8.171
7.938
8.072
15,361,928
-0.17(-2.12%)
Jan 19, 2011
8.462
8.479
8.142
8.247
11,890,105
-0.29(-3.41%)
Jan 18, 2011
8.508
8.607
8.433
8.537
6,707,179
+0.03(+0.41%)
Jan 14, 2011
8.433
8.543
8.415
8.502
5,740,136
-0.07(-0.81%)
Jan 13, 2011
8.665
8.790
8.549
8.572
9,478,756
-0.13(-1.47%)
Jan 12, 2011
8.526
8.706
8.526
8.700
10,464,395
+0.27(+3.24%)
Jan 11, 2011
8.421
8.427
8.310
8.427
8,857,243
+0.19(+2.26%)
Jan 10, 2011
8.351
8.386
8.241
8.241
10,513,143
-0.17(-2.01%)
Jan 07, 2011
8.572
8.595
8.369
8.409
11,054,680
-0.01(-0.14%)
Jan 06, 2011
8.444
8.549
8.374
8.421
14,000,514
-0.02(-0.21%)
Jan 05, 2011
8.526
8.607
8.433
8.438
12,533,436
-0.05(-0.55%)
Jan 04, 2011
8.310
8.497
8.252
8.485
14,585,132
+0.23(+2.82%)
Jan 03, 2011
8.270
8.386
8.247
8.252
8,410,477
+0.12(+1.43%)
Dec 31, 2010
8.055
8.206
8.008
8.136
4,590,071
+0.08(+1.01%)
Dec 30, 2010
8.020
8.113
8.014
8.055
6,489,152
+0.15(+1.84%)
Dec 29, 2010
7.799
8.055
7.799
7.909
9,207,090
+0.08(+1.04%)
Dec 28, 2010
7.839
7.979
7.735
7.828
8,367,380
-0.15(-1.89%)
Dec 27, 2010
7.991
8.002
7.921
7.979
4,626,799
-0.09(-1.15%)
Dec 23, 2010
8.072
8.124
8.026
8.072
3,767,714
-0.07(-0.86%)
Dec 22, 2010
8.037
8.142
8.014
8.142
4,656,691
+0.05(+0.57%)
Dec 21, 2010
7.938
8.142
7.903
8.095
14,283,727
+0.26(+3.26%)
Dec 20, 2010
7.932
7.932
7.752
7.839
8,060,460
-0.06(-0.74%)
Dec 17, 2010
7.653
7.967
7.653
7.898
17,986,172
+0.05(+0.59%)
Dec 16, 2010
7.880
7.967
7.700
7.851
13,264,317
-0.03(-0.44%)
Dec 15, 2010
7.909
7.950
7.851
7.886
8,844,100
-0.12(-1.53%)
Dec 14, 2010
7.996
8.072
7.938
8.008
12,910,057
-0.12(-1.50%)
Dec 13, 2010
7.956
8.252
7.956
8.130
17,078,292
+0.26(+3.25%)
Dec 10, 2010
7.694
7.927
7.659
7.874
15,287,521
+0.29(+3.83%)
Dec 09, 2010
7.630
7.677
7.508
7.584
9,129,592
+0.03(+0.46%)
Dec 08, 2010
7.607
7.665
7.432
7.549
7,034,018
-0.17(-2.26%)
Dec 07, 2010
7.787
7.799
7.584
7.723
15,121,992
+0.25(+3.35%)
Dec 06, 2010
7.485
7.537
7.421
7.473
5,996,331
+0.05(+0.63%)
Dec 03, 2010
7.275
7.438
7.235
7.427
8,135,986
+0.08(+1.03%)
Dec 02, 2010
7.159
7.415
7.142
7.351
16,393,528
+0.32(+4.55%)
Dec 01, 2010
6.990
7.112
6.915
7.031
12,400,325
+0.27(+3.97%)
Nov 30, 2010
6.705
6.961
6.700
6.763
14,577,786
-0.06(-0.95%)
Nov 29, 2010
6.857
6.903
6.682
6.828
16,098,458
-0.19(-2.73%)
Nov 26, 2010
6.979
7.078
6.944
7.019
8,155,523
-0.20(-2.74%)
Nov 24, 2010
7.147
7.217
7.217
7.217
8,210,348
+0.13(+1.89%)
Nov 23, 2010
7.066
7.147
6.999
7.083
12,399,295
-0.21(-2.87%)
Nov 22, 2010
7.322
7.386
7.176
7.293
7,787,168
-0.13(-1.72%)
Nov 19, 2010
7.473
7.473
7.384
7.421
4,876,197
-0.05(-0.62%)
Nov 18, 2010
7.479
7.560
7.432
7.467
6,449,973
+0.16(+2.23%)
Nov 17, 2010
7.316
7.415
7.264
7.304
8,112,511
+0.01(+0.15%)
Nov 16, 2010
7.415
7.441
7.190
7.293
15,965,582
-0.25(-3.30%)
Nov 15, 2010
7.640
7.681
7.530
7.542
5,007,982
-0.08(-0.99%)
Nov 12, 2010
7.658
7.739
7.554
7.617
10,149,851
-0.16(-2.08%)
Nov 11, 2010
7.756
7.821
7.698
7.779
9,198,460
-0.09(-1.10%)
Nov 10, 2010
7.750
7.947
7.577
7.866
11,355,765
+0.12(+1.49%)
Nov 09, 2010
7.854
7.912
7.710
7.750
9,856,976
-0.08(-0.96%)
Nov 08, 2010
7.733
7.906
7.721
7.825
11,205,276
+0.08(+1.05%)
Nov 05, 2010
7.779
7.825
7.675
7.744
17,473,358
-0.28(-3.53%)
Nov 04, 2010
7.889
8.057
7.877
8.028
16,841,884
+0.25(+3.27%)
Nov 03, 2010
7.739
7.773
7.588
7.773
9,803,871
+0.03(+0.45%)
Nov 02, 2010
7.762
7.791
7.646
7.739
5,687,336
+0.10(+1.36%)
Nov 01, 2010
7.554
7.756
7.542
7.635
9,858,220
+0.09(+1.23%)
Oct 29, 2010
7.473
7.577
7.380
7.542
9,694,191
+0.12(+1.64%)
Oct 28, 2010
7.340
7.473
7.293
7.421
15,676,933
+0.23(+3.22%)
Oct 27, 2010
7.288
7.334
7.120
7.189
13,794,275
+0.05(+0.73%)
Oct 25, 2010
7.235
7.253
7.085
7.137
8,850,320
-0.01(-0.16%)
Oct 22, 2010
7.397
7.415
7.091
7.149
11,890,358
-0.01(-0.16%)
Oct 21, 2010
7.293
7.328
6.981
7.160
12,780,928
-0.14(-1.90%)
Oct 20, 2010
7.241
7.328
7.201
7.299
11,597,997
-0.05(-0.71%)
Oct 19, 2010
7.426
7.426
7.293
7.351
14,689,698
-0.28(-3.71%)
Oct 18, 2010
7.623
7.681
7.542
7.635
8,788,897
-0.03(-0.45%)
Oct 15, 2010
7.750
7.750
7.577
7.669
10,453,501
-0.01(-0.15%)
Oct 14, 2010
7.710
7.727
7.623
7.681
9,774,879
-0.08(-0.97%)
Oct 13, 2010
7.825
7.918
7.733
7.756
12,079,712
+0.03(+0.45%)
Oct 12, 2010
7.744
7.756
7.577
7.721
7,226,415
-0.03(-0.45%)
Oct 11, 2010
7.802
7.866
7.744
7.756
6,489,034
+0.04(+0.52%)
Oct 08, 2010
7.716
7.750
7.565
7.716
10,890,339
+0.12(+1.52%)
Oct 07, 2010
7.779
7.779
7.559
7.600
95,389
-0.17(-2.23%)
Oct 06, 2010
7.912
7.976
7.675
7.773
16,262,399
-0.12(-1.54%)
Oct 05, 2010
7.854
7.987
7.785
7.895
204,198
+0.08(+0.96%)
Oct 04, 2010
7.906
7.935
7.773
7.820
6,647,872
-0.09(-1.10%)
Oct 01, 2010
7.906
7.970
7.779
7.906
7,088,288
+0.03(+0.44%)
Sep 30, 2010
7.987
7.987
7.791
7.872
42,795
+0.02(+0.29%)
Sep 29, 2010
8.034
8.057
7.840
7.849
170,370
-0.16(-2.02%)
Sep 28, 2010
7.935
8.051
7.831
8.010
14,272
+0.20(+2.59%)
Sep 27, 2010
7.820
7.912
7.756
7.808
12,375,451
+0.06(+0.75%)
Sep 24, 2010
7.982
7.987
7.721
7.750
22,552,764
-0.38(-4.69%)
Sep 23, 2010
8.184
8.213
8.086
8.132
15,534
-0.09(-1.06%)
Sep 22, 2010
8.317
8.421
8.184
8.219
8,896,167
-0.08(-0.98%)
Sep 21, 2010
8.242
8.369
8.201
8.300
7,502
+0.01(+0.14%)
Sep 20, 2010
8.271
8.311
8.213
8.288
6,270,978
+0.05(+0.56%)
Sep 17, 2010
8.242
8.415
8.207
8.242
9,110,859
-0.13(-1.52%)
Sep 15, 2010
8.352
8.398
8.288
8.369
10,721,727
-0.03(-0.34%)
Sep 14, 2010
8.421
8.511
8.323
8.398
60,139
-0.12(-1.43%)
Sep 13, 2010
8.456
8.537
8.456
8.519
7,493,303
+0.13(+1.59%)
Sep 10, 2010
8.398
8.479
8.352
8.386
6,248,388
-0.01(-0.07%)
Sep 09, 2010
8.456
8.491
8.305
8.392
29,250
+0.04(+0.48%)
Sep 08, 2010
8.230
8.438
8.224
8.352
77,024
+0.21(+2.63%)
Sep 07, 2010
8.063
8.288
8.063
8.138
128,413
+0.04(+0.50%)
Sep 03, 2010
8.271
8.271
8.022
8.097
8,239,218
+0.01(+0.07%)
Sep 02, 2010
8.045
8.103
7.999
8.091
180,113
+0.03(+0.36%)
Sep 01, 2010
7.924
8.184
7.918
8.063
9,892,450
+0.32(+4.11%)
Aug 31, 2010
7.739
7.877
7.692
7.744
89,594
-0.01(-0.07%)
Aug 30, 2010
7.849
7.941
7.716
7.750
4,547,471
-0.20(-2.55%)
Aug 27, 2010
7.681
7.958
7.617
7.953
9,286,747
+0.34(+4.48%)
Aug 26, 2010
7.791
7.825
7.582
7.611
2,007
-0.11(-1.42%)
Aug 25, 2010
7.750
7.768
7.606
7.721
6,807
-0.02(-0.30%)
Aug 24, 2010
7.675
7.843
7.640
7.744
632,222
-0.10(-1.25%)
Aug 23, 2010
8.091
8.132
7.843
7.843
6,292,785
-0.16(-1.95%)
Aug 20, 2010
7.901
8.005
7.837
7.999
6,092,263
+0.01(+0.14%)
Aug 19, 2010
8.201
8.248
7.924
7.987
82,882
-0.24(-2.88%)
Aug 18, 2010
8.277
8.288
8.161
8.224
17,735
-0.08(-0.97%)
Aug 17, 2010
8.352
8.375
8.271
8.305
16,650
+0.13(+1.55%)
Aug 16, 2010
8.086
8.230
8.058
8.178
4,840,311
+0.05(+0.64%)
Aug 13, 2010
8.127
8.230
8.104
8.127
5,763,844
-0.03(-0.35%)
Aug 12, 2010
8.040
8.219
8.000
8.155
8,015,047
-0.01(-0.07%)
Aug 11, 2010
8.363
8.374
8.138
8.161
9,640,838
-0.48(-5.59%)
Aug 10, 2010
8.621
8.670
8.512
8.644
31,839
-0.14(-1.64%)
Aug 09, 2010
8.897
8.926
8.771
8.788
5,684,224
+0.03(+0.39%)
Aug 06, 2010
8.754
8.949
8.690
8.754
11,500,706
-0.19(-2.12%)
Aug 05, 2010
8.851
8.955
8.785
8.943
82,718
+0.01(+0.06%)
Aug 04, 2010
8.846
8.984
8.754
8.938
25,964
+0.14(+1.64%)
Aug 03, 2010
8.552
8.840
8.529
8.794
214,933
+0.16(+1.87%)
Aug 02, 2010
8.575
8.702
8.558
8.633
8,738,869
+0.21(+2.53%)
Jul 30, 2010
8.420
8.535
8.259
8.420
9,068,035
-0.05(-0.54%)
Jul 29, 2010
8.581
8.621
8.368
8.466
79,100
+0.02(+0.20%)
Jul 28, 2010
8.391
8.541
8.328
8.449
8,181,691
-0.01(-0.14%)
Jul 27, 2010
8.616
8.621
8.334
8.460
78,822
-0.11(-1.28%)
Jul 26, 2010
8.558
8.627
8.489
8.570
9,712,233
+0.00(+0.00%)
Jul 23, 2010
8.374
8.581
8.282
8.570
13,171,678
+0.11(+1.29%)
Jul 22, 2010
8.259
8.472
8.230
8.460
249,135
+0.40(+4.92%)
Jul 21, 2010
8.052
8.161
7.989
8.063
17,763,124
+0.12(+1.52%)
Jul 20, 2010
7.483
7.977
7.483
7.943
147,256
+0.37(+4.86%)
Jul 19, 2010
7.557
7.655
7.494
7.575
7,186,798
+0.06(+0.84%)
Jul 16, 2010
7.511
7.678
7.483
7.511
8,272,565
-0.14(-1.80%)
Jul 15, 2010
7.810
7.839
7.632
7.649
9,810,953
-0.20(-2.49%)
Jul 14, 2010
7.856
7.971
7.770
7.845
91,169
-0.14(-1.80%)
Jul 13, 2010
8.086
8.115
7.983
7.989
20,734
+0.01(+0.07%)
Jul 12, 2010
8.109
8.132
7.836
7.983
10,789,673
-0.18(-2.25%)
Jul 09, 2010
8.167
8.253
7.914
8.167
8,927,277
+0.16(+2.01%)
Jul 08, 2010
7.989
8.023
7.851
8.006
37,470
+0.13(+1.61%)
Jul 07, 2010
7.655
7.897
7.621
7.879
8,971,666
+0.27(+3.55%)
Jul 06, 2010
7.776
7.810
7.488
7.609
172,923
-0.06(-0.75%)
Jul 02, 2010
7.667
7.741
7.477
7.667
9,691,042
+0.06(+0.83%)
Jul 01, 2010
7.580
7.667
7.362
7.603
13,818,405
+0.02(+0.30%)
Jun 30, 2010
7.701
7.806
7.534
7.580
27,488
+0.05(+0.69%)
Jun 29, 2010
7.701
7.713
7.460
7.529
206,921
-0.59(-7.23%)
Jun 25, 2010
8.115
8.150
7.879
8.115
7,219,728
+0.08(+1.00%)
Jun 24, 2010
8.225
8.225
7.989
8.035
30,714
-0.16(-1.96%)
Jun 23, 2010
8.184
8.242
8.029
8.196
10,795,831
+0.03(+0.42%)
Jun 22, 2010
8.351
8.455
8.150
8.161
33,635
-0.13(-1.59%)
Jun 21, 2010
8.449
8.483
8.225
8.294
12,928,191
+0.14(+1.76%)
Jun 18, 2010
8.150
8.265
8.127
8.150
9,350,620
-0.01(-0.14%)
Jun 17, 2010
8.432
8.432
8.063
8.161
4,298
-0.14(-1.73%)
Jun 16, 2010
8.173
8.426
8.173
8.305
10,451,978
+0.07(+0.84%)
Jun 15, 2010
8.115
8.276
8.075
8.236
87,145
+0.24(+2.95%)
Jun 14, 2010
8.184
8.248
7.977
8.000
13,301,139
+0.05(+0.58%)
Jun 11, 2010
7.753
7.994
7.736
7.954
9,015,013
+0.13(+1.69%)
Jun 10, 2010
7.592
7.845
7.592
7.822
135,497
+0.43(+5.75%)
Jun 09, 2010
7.517
7.592
7.327
7.396
13,726,404
+0.02(+0.31%)
Jun 08, 2010
7.224
7.391
7.166
7.373
140,073
+0.20(+2.72%)
Jun 07, 2010
7.448
7.529
7.132
7.178
17,403,926
-0.30(-4.07%)
Jun 04, 2010
7.483
7.770
7.391
7.483
15,582,358
-0.30(-3.84%)
Jun 03, 2010
8.029
8.086
7.609
7.782
9,233,440
-0.17(-2.10%)
Jun 02, 2010
7.672
7.960
7.580
7.948
132,811
+0.34(+4.46%)
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.