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
Heico Cp Cl A
(NY:
HEI-A
)
176.87
-0.85 (-0.48%)
Streaming Delayed Price
Updated: 2:00 PM EDT, Jun 11, 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 29, 2009
5.939
6.403
5.899
6.239
222,921
+0.28(+4.72%)
May 28, 2009
5.591
5.981
5.518
5.958
464,801
+0.18(+3.20%)
May 27, 2009
5.794
5.869
5.729
5.773
122,480
-0.07(-1.22%)
May 26, 2009
5.446
5.929
5.325
5.845
142,226
+0.40(+7.36%)
May 22, 2009
5.450
5.606
5.291
5.444
83,045
+0.03(+0.46%)
May 21, 2009
5.474
5.553
5.285
5.419
146,942
-0.20(-3.47%)
May 20, 2009
5.402
5.702
5.402
5.614
200,800
+0.18(+3.40%)
May 19, 2009
5.306
5.522
5.180
5.430
144,414
+0.03(+0.58%)
May 18, 2009
4.981
5.398
4.981
5.398
366,759
+0.32(+6.32%)
May 15, 2009
5.218
5.320
4.878
5.077
404,777
-0.34(-6.31%)
May 14, 2009
5.304
5.474
5.304
5.419
70,981
+0.12(+2.17%)
May 13, 2009
5.488
5.488
5.193
5.304
133,991
-0.18(-3.29%)
May 12, 2009
5.767
5.767
5.415
5.484
112,414
-0.25(-4.28%)
May 11, 2009
5.683
5.740
5.551
5.729
130,577
+0.05(+0.81%)
May 08, 2009
5.610
5.723
5.450
5.683
107,126
+0.04(+0.74%)
May 07, 2009
5.631
5.648
5.471
5.641
165,944
+0.01(+0.19%)
May 06, 2009
5.453
5.677
5.453
5.631
163,750
+0.18(+3.27%)
May 05, 2009
5.385
5.471
5.247
5.453
298,271
+0.07(+1.25%)
May 04, 2009
5.291
5.436
5.291
5.385
126,013
+0.09(+1.78%)
May 01, 2009
5.295
5.350
5.100
5.291
590,386
+0.06(+1.12%)
Apr 30, 2009
5.528
5.528
5.149
5.232
226,640
-0.18(-3.29%)
Apr 29, 2009
5.434
5.480
5.390
5.411
164,680
+0.05(+0.86%)
Apr 28, 2009
5.505
5.505
5.199
5.365
219,612
-0.14(-2.48%)
Apr 27, 2009
5.469
5.606
5.211
5.501
466,270
+0.03(+0.61%)
Apr 24, 2009
5.394
5.504
5.201
5.467
190,320
+0.07(+1.24%)
Apr 23, 2009
5.459
5.635
5.291
5.400
172,371
+0.01(+0.19%)
Apr 22, 2009
5.297
5.541
5.195
5.390
280,861
-0.00(-0.08%)
Apr 21, 2009
5.371
5.461
5.341
5.394
88,338
+0.05(+0.98%)
Apr 20, 2009
5.467
5.474
5.220
5.341
82,507
-0.20(-3.60%)
Apr 17, 2009
5.539
5.679
5.484
5.541
188,498
+0.00(+0.04%)
Apr 16, 2009
5.314
5.608
5.205
5.539
179,061
+0.31(+5.89%)
Apr 15, 2009
5.025
5.230
4.981
5.230
154,414
+0.11(+2.21%)
Apr 14, 2009
5.073
5.281
4.907
5.117
125,536
+0.05(+0.99%)
Apr 13, 2009
5.081
5.130
4.914
5.067
207,939
+0.03(+0.54%)
Apr 09, 2009
4.937
5.090
4.937
5.039
100,913
+0.11(+2.30%)
Apr 08, 2009
4.960
4.960
4.851
4.926
43,177
+0.06(+1.21%)
Apr 07, 2009
4.823
4.928
4.792
4.867
798,206
+0.09(+1.80%)
Apr 06, 2009
4.765
4.813
4.712
4.782
643,544
-0.07(-1.34%)
Apr 03, 2009
4.771
4.874
4.763
4.847
53,710
+0.09(+1.99%)
Apr 02, 2009
4.419
4.788
4.419
4.752
176,248
+0.29(+6.54%)
Apr 01, 2009
4.312
4.473
4.180
4.461
83,136
+0.13(+3.10%)
Mar 31, 2009
4.318
4.406
4.142
4.326
233,345
+0.14(+3.36%)
Mar 30, 2009
4.320
4.320
4.031
4.186
268,445
-0.39(-8.52%)
Mar 26, 2009
4.433
4.576
4.433
4.576
110,340
+0.23(+5.21%)
Mar 25, 2009
4.362
4.530
4.199
4.349
131,564
-0.07(-1.52%)
Mar 24, 2009
4.331
4.473
4.329
4.417
105,490
+0.09(+1.99%)
Mar 23, 2009
4.226
4.343
4.186
4.331
706,615
+0.14(+3.35%)
Mar 20, 2009
4.264
4.341
4.173
4.190
134,172
-0.13(-3.01%)
Mar 19, 2009
4.243
4.404
4.173
4.320
108,957
+0.04(+0.93%)
Mar 18, 2009
4.203
4.310
4.062
4.280
103,549
-0.03(-0.63%)
Mar 17, 2009
4.303
4.324
4.157
4.308
166,978
-0.03(-0.77%)
Mar 16, 2009
4.406
4.486
4.333
4.341
203,590
-0.05(-1.15%)
Mar 13, 2009
4.257
4.433
4.257
4.391
0
+0.04(+0.82%)
Mar 12, 2009
4.230
4.364
4.186
4.356
90,079
-0.00(-0.10%)
Mar 11, 2009
3.985
4.423
3.985
4.360
411,357
+0.26(+6.45%)
Mar 10, 2009
3.987
4.387
3.987
4.096
195,159
+0.11(+2.68%)
Mar 09, 2009
4.094
4.194
3.985
3.989
165,977
-0.14(-3.40%)
Mar 06, 2009
4.089
4.167
3.970
4.129
0
+0.05(+1.19%)
Mar 05, 2009
4.089
4.152
3.985
4.081
165,667
-0.03(-0.82%)
Mar 04, 2009
4.092
4.228
4.022
4.115
308,876
+0.27(+6.92%)
Mar 02, 2009
3.922
4.008
3.800
3.848
752,253
-0.34(-8.11%)
Feb 27, 2009
4.173
4.274
4.087
4.188
0
-0.01(-0.20%)
Feb 26, 2009
4.037
4.249
3.932
4.196
636,162
+0.13(+3.25%)
Feb 25, 2009
4.096
4.096
3.649
4.064
1,947,346
-0.98(-19.42%)
Feb 24, 2009
4.951
5.090
4.847
5.044
65,693
+0.05(+0.97%)
Feb 23, 2009
5.075
5.220
4.891
4.995
278,029
-0.24(-4.64%)
Feb 20, 2009
4.998
5.258
4.998
5.239
280,351
-0.01(-0.28%)
Feb 19, 2009
5.220
5.388
5.102
5.253
238,528
+0.02(+0.32%)
Feb 18, 2009
5.516
5.643
5.075
5.237
398,907
-0.41(-7.24%)
Feb 17, 2009
5.702
5.807
5.553
5.646
414,757
-0.13(-2.18%)
Feb 13, 2009
5.641
5.880
5.641
5.771
202,055
+0.03(+0.51%)
Feb 12, 2009
5.872
5.872
5.465
5.742
346,689
-0.20(-3.29%)
Feb 11, 2009
6.143
6.143
5.463
5.937
162,930
-0.18(-2.88%)
Feb 10, 2009
6.019
6.237
5.910
6.113
171,813
-0.12(-1.85%)
Feb 09, 2009
6.273
6.335
6.119
6.229
150,241
-0.07(-1.03%)
Feb 06, 2009
6.029
6.417
6.029
6.294
96,402
-0.02(-0.30%)
Feb 05, 2009
6.287
6.424
6.209
6.312
118,427
+0.03(+0.40%)
Feb 04, 2009
5.815
6.346
5.815
6.287
97,632
+0.05(+0.81%)
Feb 03, 2009
6.082
6.239
5.830
6.237
103,092
+0.11(+1.74%)
Feb 02, 2009
6.080
6.254
5.736
6.130
237,145
+0.03(+0.48%)
Jan 30, 2009
6.254
6.291
6.092
6.101
0
-0.10(-1.56%)
Jan 29, 2009
6.080
6.239
6.036
6.197
142,164
+0.04(+0.68%)
Jan 28, 2009
5.977
6.195
5.948
6.155
90,723
+0.10(+1.66%)
Jan 27, 2009
5.866
6.082
5.866
6.054
33,435
+0.21(+3.51%)
Jan 26, 2009
5.746
5.954
5.745
5.849
91,619
+0.06(+0.98%)
Jan 23, 2009
5.872
5.903
5.685
5.792
105,648
-0.18(-3.09%)
Jan 22, 2009
5.977
6.044
5.799
5.977
72,031
-0.05(-0.87%)
Jan 21, 2009
5.520
6.034
5.488
6.029
120,110
+0.44(+7.88%)
Jan 20, 2009
5.734
5.746
5.589
5.589
34,155
-0.25(-4.24%)
Jan 16, 2009
5.698
5.870
5.667
5.836
78,415
+0.14(+2.47%)
Jan 15, 2009
5.620
5.813
5.388
5.696
94,327
+0.13(+2.26%)
Jan 14, 2009
5.776
5.776
5.474
5.570
80,862
-0.28(-4.80%)
Jan 13, 2009
5.933
6.027
5.673
5.851
141,420
-0.13(-2.14%)
Jan 12, 2009
6.159
6.277
5.924
5.979
125,813
-0.14(-2.30%)
Jan 09, 2009
6.306
6.350
6.067
6.119
85,344
-0.24(-3.79%)
Jan 08, 2009
6.252
6.554
6.252
6.361
183,897
-0.05(-0.75%)
Jan 07, 2009
6.306
6.577
6.203
6.409
122,256
-0.09(-1.42%)
Jan 06, 2009
6.277
6.501
6.277
6.501
117,135
+0.28(+4.48%)
Jan 05, 2009
6.164
6.342
5.891
6.222
112,066
+0.08(+1.26%)
Jan 02, 2009
5.883
6.252
5.883
6.145
0
+0.07(+1.17%)
Jan 01, 2009
6.031
6.172
5.939
6.073
0
+0.00(+0.00%)
Dec 31, 2008
6.031
6.172
5.939
6.073
186,424
+0.12(+1.94%)
Dec 30, 2008
5.903
6.082
5.784
5.958
138,230
-0.04(-0.73%)
Dec 29, 2008
6.057
6.319
5.799
6.002
223,817
-0.05(-0.90%)
Dec 26, 2008
5.998
6.138
5.941
6.057
78,229
-0.03(-0.55%)
Dec 24, 2008
5.841
6.134
5.631
6.090
57,854
+0.26(+4.46%)
Dec 23, 2008
6.105
6.107
5.625
5.830
126,600
-0.13(-2.11%)
Dec 22, 2008
5.916
6.392
5.725
5.956
390,405
-0.05(-0.84%)
Dec 19, 2008
5.581
6.006
5.572
6.006
290,184
+0.43(+7.63%)
Dec 18, 2008
4.614
5.692
4.614
5.581
286,536
+0.83(+17.38%)
Dec 17, 2008
4.278
4.813
4.278
4.754
479,750
+0.07(+1.43%)
Dec 16, 2008
4.192
4.704
4.148
4.687
194,091
+0.27(+6.11%)
Dec 15, 2008
4.477
4.677
4.249
4.417
188,789
-0.15(-3.20%)
Dec 12, 2008
4.519
4.601
4.404
4.563
230,226
+0.04(+0.97%)
Dec 11, 2008
4.637
4.637
4.419
4.519
70,610
-0.14(-3.02%)
Dec 10, 2008
4.511
4.700
4.498
4.660
751,342
+0.20(+4.42%)
Dec 09, 2008
4.777
4.853
4.383
4.463
257,663
-0.28(-5.97%)
Dec 08, 2008
4.786
4.888
4.643
4.746
267,252
-0.03(-0.61%)
Dec 05, 2008
4.721
4.821
4.561
4.775
160,508
+0.03(+0.62%)
Dec 04, 2008
4.756
4.905
4.593
4.746
167,789
-0.10(-2.08%)
Dec 03, 2008
4.702
4.943
4.626
4.847
204,491
+0.09(+1.90%)
Dec 02, 2008
4.597
4.817
4.515
4.756
136,671
+0.20(+4.47%)
Dec 01, 2008
4.769
4.819
4.505
4.553
113,248
-0.32(-6.58%)
Nov 28, 2008
4.551
4.895
4.551
4.874
67,019
+0.17(+3.52%)
Nov 26, 2008
4.408
4.729
4.339
4.708
254,068
+0.23(+5.10%)
Nov 25, 2008
4.450
4.496
4.228
4.480
384,950
+0.08(+1.71%)
Nov 24, 2008
4.257
4.404
4.127
4.404
283,012
+0.16(+3.75%)
Nov 21, 2008
4.079
4.312
3.832
4.245
543,313
+0.19(+4.65%)
Nov 20, 2008
4.247
4.404
4.008
4.056
166,835
-0.17(-4.02%)
Nov 19, 2008
4.404
4.509
4.194
4.226
126,714
-0.25(-5.49%)
Nov 18, 2008
4.362
4.513
4.215
4.471
244,693
+0.01(+0.33%)
Nov 17, 2008
4.597
4.654
4.278
4.456
253,081
-0.21(-4.41%)
Nov 14, 2008
4.901
5.029
4.616
4.662
0
-0.37(-7.37%)
Nov 13, 2008
4.895
5.033
4.689
5.033
196,456
+0.15(+3.05%)
Nov 12, 2008
5.383
5.404
4.784
4.884
330,672
-0.53(-9.76%)
Nov 11, 2008
5.295
5.664
5.211
5.413
437,893
+0.01(+0.12%)
Nov 10, 2008
5.526
5.578
5.318
5.406
107,307
-0.17(-3.12%)
Nov 07, 2008
5.581
5.738
5.430
5.581
71,287
-0.05(-0.86%)
Nov 06, 2008
5.662
5.811
5.601
5.629
96,087
-0.15(-2.58%)
Nov 05, 2008
5.977
6.019
5.771
5.778
87,676
-0.35(-5.65%)
Nov 04, 2008
6.187
6.361
5.975
6.124
69,718
-0.04(-0.58%)
Nov 03, 2008
6.126
6.260
5.964
6.159
175,170
+0.27(+4.63%)
Oct 31, 2008
5.834
6.013
5.704
5.887
253,863
-0.01(-0.25%)
Oct 30, 2008
5.560
5.901
5.543
5.901
314,250
+0.26(+4.65%)
Oct 29, 2008
5.885
5.885
5.543
5.639
520,725
-0.17(-2.96%)
Oct 28, 2008
5.453
5.811
5.384
5.811
645,218
+0.38(+6.99%)
Oct 27, 2008
5.457
5.562
5.375
5.432
309,157
-0.13(-2.26%)
Oct 24, 2008
5.258
5.736
5.243
5.557
252,537
-0.00(-0.04%)
Oct 23, 2008
5.484
5.765
5.400
5.560
256,133
+0.03(+0.45%)
Oct 22, 2008
5.576
5.576
5.348
5.534
352,840
-0.06(-1.12%)
Oct 21, 2008
5.667
5.767
5.522
5.597
225,467
-0.10(-1.69%)
Oct 20, 2008
5.565
5.742
5.450
5.694
207,471
+0.09(+1.69%)
Oct 17, 2008
5.587
5.832
5.430
5.599
0
-0.16(-2.79%)
Oct 16, 2008
5.285
5.763
5.140
5.760
181,603
+0.57(+11.03%)
Oct 15, 2008
5.474
5.505
5.157
5.188
262,322
-0.36(-6.44%)
Oct 14, 2008
5.698
5.799
5.490
5.545
243,220
-0.05(-0.90%)
Oct 13, 2008
4.951
5.595
4.951
5.595
645,108
+0.53(+10.48%)
Oct 10, 2008
4.194
5.149
4.157
5.065
862,097
-0.03(-0.62%)
Oct 09, 2008
5.169
5.390
5.077
5.096
258,984
-0.08(-1.50%)
Oct 08, 2008
5.474
5.578
5.071
5.174
654,282
-0.35(-6.34%)
Oct 07, 2008
5.381
5.560
5.287
5.524
375,628
+0.07(+1.31%)
Oct 06, 2008
5.557
5.568
5.348
5.453
351,023
-0.16(-2.80%)
Oct 03, 2008
5.432
5.767
5.432
5.610
0
+0.11(+2.02%)
Oct 02, 2008
5.830
5.851
5.432
5.499
584,159
-0.35(-5.92%)
Oct 01, 2008
5.853
5.906
5.780
5.845
566,997
-0.04(-0.68%)
Sep 30, 2008
5.851
5.895
5.746
5.885
334,777
+0.11(+1.96%)
Sep 29, 2008
5.983
5.983
5.708
5.771
401,444
-0.34(-5.49%)
Sep 26, 2008
6.180
6.180
6.031
6.107
0
-0.18(-2.87%)
Sep 25, 2008
6.153
6.312
6.092
6.287
625,143
+0.06(+0.98%)
Sep 24, 2008
6.281
6.291
6.159
6.226
324,134
-0.12(-1.92%)
Sep 23, 2008
6.572
6.572
6.212
6.348
381,817
-0.29(-4.30%)
Sep 22, 2008
6.839
6.839
6.419
6.633
1,055,245
-0.21(-3.01%)
Sep 19, 2008
7.590
7.590
6.803
6.839
0
-0.15(-2.10%)
Sep 18, 2008
6.480
6.986
6.218
6.986
523,686
+0.49(+7.49%)
Sep 17, 2008
6.501
6.558
6.367
6.499
114,402
-0.08(-1.24%)
Sep 16, 2008
6.342
6.635
6.342
6.581
131,707
+0.18(+2.85%)
Sep 15, 2008
6.344
6.449
6.252
6.398
197,968
-0.03(-0.47%)
Sep 12, 2008
6.367
6.489
6.367
6.429
190,272
+0.01(+0.08%)
Sep 11, 2008
6.421
6.507
6.329
6.424
121,130
-0.03(-0.45%)
Sep 10, 2008
6.302
6.524
6.287
6.453
349,750
+0.16(+2.57%)
Sep 09, 2008
6.157
6.428
6.084
6.291
495,600
+0.10(+1.66%)
Sep 08, 2008
6.201
6.390
5.683
6.189
527,553
+0.25(+4.20%)
Sep 05, 2008
5.987
6.048
5.740
5.939
0
-0.03(-0.49%)
Sep 04, 2008
5.687
5.968
5.681
5.968
920,219
+0.07(+1.10%)
Sep 03, 2008
6.063
6.063
5.872
5.903
811,910
-0.10(-1.64%)
Sep 02, 2008
5.851
6.090
5.851
6.002
818,348
-0.04(-0.63%)
Aug 29, 2008
6.134
6.235
5.996
6.040
0
-0.13(-2.04%)
Aug 28, 2008
5.987
6.237
5.829
6.166
1,258,058
+0.16(+2.73%)
Aug 27, 2008
5.981
6.002
5.876
6.002
48,565
-0.01(-0.21%)
Aug 26, 2008
5.918
6.084
5.872
6.015
105,032
+0.07(+1.09%)
Aug 25, 2008
6.117
6.117
5.901
5.950
60,644
-0.16(-2.61%)
Aug 22, 2008
5.901
6.119
5.901
6.109
0
+0.09(+1.46%)
Aug 21, 2008
6.059
6.092
6.021
6.021
33,769
-0.07(-1.20%)
Aug 20, 2008
6.038
6.182
6.038
6.094
95,844
+0.01(+0.24%)
Aug 19, 2008
6.304
6.307
6.071
6.080
426,426
-0.29(-4.51%)
Aug 18, 2008
6.136
6.373
6.136
6.367
190,234
+0.02(+0.33%)
Aug 15, 2008
6.426
6.426
6.195
6.346
0
-0.02(-0.26%)
Aug 14, 2008
6.189
6.377
6.189
6.363
159,206
+0.12(+1.95%)
Aug 13, 2008
6.252
6.275
6.153
6.241
96,035
+0.01(+0.13%)
Aug 12, 2008
6.356
6.356
6.172
6.233
152,111
-0.08(-1.26%)
Aug 11, 2008
6.147
6.352
6.084
6.312
93,946
+0.22(+3.69%)
Aug 08, 2008
5.979
6.191
5.979
6.088
161,018
+0.11(+1.82%)
Aug 07, 2008
6.132
6.132
5.964
5.979
270,071
-0.22(-3.49%)
Aug 06, 2008
6.199
6.270
6.195
6.195
136,876
-0.04(-0.61%)
Aug 05, 2008
6.040
6.250
6.040
6.233
292,301
+0.19(+3.19%)
Aug 04, 2008
5.945
6.088
5.922
6.040
267,505
+0.04(+0.59%)
Aug 01, 2008
5.924
6.006
5.883
6.004
78,268
+0.06(+1.02%)
Jul 31, 2008
5.960
5.960
5.843
5.943
68,283
-0.06(-0.98%)
Jul 30, 2008
5.981
6.054
5.918
6.002
118,951
-0.04(-0.59%)
Jul 29, 2008
6.038
6.155
5.966
6.038
66,399
+0.12(+2.09%)
Jul 28, 2008
6.019
6.111
5.788
5.914
151,157
-0.19(-3.13%)
Jul 25, 2008
5.927
6.218
5.927
6.105
69,966
+0.11(+1.89%)
Jul 24, 2008
6.178
6.268
5.929
5.992
173,749
-0.30(-4.77%)
Jul 23, 2008
6.231
6.382
6.174
6.291
102,090
-0.01(-0.23%)
Jul 22, 2008
5.581
6.346
5.576
6.306
336,399
+0.59(+10.27%)
Jul 21, 2008
5.557
5.732
5.497
5.719
313,105
+0.21(+3.85%)
Jul 18, 2008
5.614
5.654
5.404
5.507
172,762
-0.10(-1.80%)
Jul 17, 2008
5.629
5.677
5.557
5.608
232,644
-0.02(-0.37%)
Jul 16, 2008
5.390
5.662
5.390
5.629
336,203
+0.20(+3.71%)
Jul 15, 2008
5.323
5.501
5.216
5.427
222,592
+0.05(+0.98%)
Jul 14, 2008
5.266
5.518
5.266
5.375
95,367
-0.03(-0.47%)
Jul 11, 2008
5.465
5.520
5.348
5.400
210,270
-0.13(-2.31%)
Jul 10, 2008
5.318
5.589
5.318
5.528
96,793
+0.12(+2.29%)
Jul 09, 2008
5.652
5.652
5.404
5.404
108,857
-0.19(-3.34%)
Jul 08, 2008
5.316
5.597
5.316
5.591
87,690
+0.21(+3.94%)
Jul 07, 2008
5.415
5.459
5.285
5.379
322,933
-0.01(-0.19%)
Jul 04, 2008
5.406
5.461
5.289
5.390
151,896
+0.00(+0.00%)
Jul 03, 2008
5.406
5.461
5.289
5.390
151,896
+0.04(+0.67%)
Jul 02, 2008
5.484
5.660
5.339
5.354
597,510
-0.20(-3.66%)
Jul 01, 2008
5.486
5.601
5.457
5.557
623,870
-0.02(-0.30%)
Jun 30, 2008
5.704
5.738
5.574
5.574
512,380
-0.14(-2.53%)
Jun 27, 2008
5.824
5.824
5.694
5.719
555,038
-0.04(-0.69%)
Jun 26, 2008
5.834
5.887
5.694
5.759
501,756
-0.09(-1.49%)
Jun 25, 2008
6.109
6.126
5.708
5.846
797,643
-0.26(-4.27%)
Jun 24, 2008
6.155
6.155
6.082
6.107
655,160
-0.03(-0.51%)
Jun 23, 2008
6.241
6.308
6.138
6.138
259,399
-0.17(-2.66%)
Jun 20, 2008
6.315
6.438
6.222
6.306
407,695
-0.03(-0.40%)
Jun 19, 2008
6.245
6.335
6.082
6.331
838,942
+0.27(+4.54%)
Jun 18, 2008
6.568
6.568
6.048
6.057
264,706
-0.53(-8.03%)
Jun 17, 2008
6.535
6.633
6.501
6.585
1,062,927
+0.07(+1.03%)
Jun 16, 2008
6.501
6.610
6.478
6.518
180,482
+0.07(+1.11%)
Jun 13, 2008
6.338
6.763
6.338
6.447
326,862
+0.15(+2.40%)
Jun 12, 2008
6.763
6.921
6.201
6.296
844,655
-0.47(-6.91%)
Jun 11, 2008
6.965
7.004
6.631
6.763
553,827
-0.20(-2.86%)
Jun 10, 2008
6.939
6.992
6.877
6.963
297,060
-0.04(-0.60%)
Jun 09, 2008
7.183
7.183
6.774
7.004
770,754
-0.02(-0.30%)
Jun 06, 2008
7.969
7.969
6.711
7.025
2,270,799
-1.02(-12.67%)
Jun 05, 2008
8.074
8.091
8.009
8.045
61,988
+0.03(+0.34%)
Jun 04, 2008
8.091
8.175
7.948
8.017
85,401
-0.08(-0.96%)
Jun 03, 2008
8.319
8.487
7.961
8.095
89,607
-0.18(-2.13%)
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.