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
)
177.06
-0.66 (-0.37%)
Official Closing Price
Updated: 7:00 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 28, 2010
7.867
8.043
7.833
7.867
86,444
-0.04(-0.46%)
May 27, 2010
7.935
8.048
7.864
7.904
110,343
+0.02(+0.30%)
May 26, 2010
7.613
7.977
7.573
7.880
364,685
+0.40(+5.36%)
May 25, 2010
7.644
7.644
7.434
7.479
156,707
-0.23(-2.99%)
May 24, 2010
7.864
7.877
7.665
7.710
61,542
-0.09(-1.11%)
May 21, 2010
7.859
7.898
7.660
7.796
319,965
-0.08(-1.06%)
May 20, 2010
7.872
7.977
7.849
7.880
84,678
-0.52(-6.21%)
May 19, 2010
8.378
8.459
8.289
8.402
122,516
-0.02(-0.28%)
May 18, 2010
8.389
8.538
8.356
8.425
100,093
+0.15(+1.84%)
May 17, 2010
8.255
8.362
8.126
8.273
50,712
+0.02(+0.22%)
May 14, 2010
8.255
8.431
8.166
8.255
25,993
-0.26(-3.02%)
May 13, 2010
8.428
8.613
8.425
8.512
56,034
+0.03(+0.34%)
May 12, 2010
8.297
8.559
8.252
8.483
112,148
+0.24(+2.86%)
May 11, 2010
8.252
8.428
8.231
8.247
118,728
+0.13(+1.65%)
May 10, 2010
8.134
8.134
8.014
8.113
54,943
+0.22(+2.82%)
May 07, 2010
8.024
8.087
7.796
7.891
194,320
-0.19(-2.37%)
May 06, 2010
8.454
8.454
7.725
8.082
117,008
-0.45(-5.28%)
May 05, 2010
8.528
8.556
8.499
8.533
67,703
-0.07(-0.82%)
May 04, 2010
8.855
8.855
8.604
8.604
54,046
-0.36(-3.98%)
May 03, 2010
8.782
8.971
8.674
8.960
94,474
+0.17(+1.91%)
Apr 30, 2010
8.905
9.028
8.761
8.792
24,608
-0.25(-2.81%)
Apr 29, 2010
8.766
9.060
8.664
9.047
95,897
+0.27(+3.11%)
Apr 28, 2010
9.033
9.047
8.763
8.774
32,764
-0.25(-2.79%)
Apr 27, 2010
9.351
9.351
8.829
9.026
114,192
-0.07(-0.79%)
Apr 26, 2010
9.068
9.242
9.068
9.097
125,584
-0.00(-0.02%)
Apr 23, 2010
9.106
9.108
9.032
9.100
68,531
+0.07(+0.74%)
Apr 22, 2010
8.764
9.041
8.693
9.032
89,726
+0.26(+2.99%)
Apr 21, 2010
8.598
8.777
8.586
8.770
74,992
+0.17(+2.00%)
Apr 20, 2010
8.466
8.643
8.466
8.598
54,154
+0.12(+1.36%)
Apr 19, 2010
8.420
8.493
7.365
8.483
393,948
+0.02(+0.22%)
Apr 16, 2010
8.477
8.485
8.285
8.464
61,855
+0.02(+0.27%)
Apr 15, 2010
8.305
8.508
8.305
8.441
58,970
+0.08(+1.00%)
Apr 14, 2010
8.200
8.370
8.200
8.357
65,898
+0.17(+2.05%)
Apr 13, 2010
8.179
8.252
8.126
8.189
63,648
+0.03(+0.31%)
Apr 12, 2010
8.026
8.189
7.984
8.164
68,254
+0.17(+2.10%)
Apr 09, 2010
8.166
8.173
7.994
7.996
72,898
-0.18(-2.23%)
Apr 08, 2010
8.145
8.194
8.131
8.179
48,704
-0.00(-0.05%)
Apr 07, 2010
8.179
8.292
8.166
8.183
56,643
-0.04(-0.46%)
Apr 06, 2010
8.261
8.368
8.196
8.221
119,018
-0.13(-1.58%)
Apr 05, 2010
8.280
8.361
8.261
8.353
50,282
+0.09(+1.04%)
Apr 01, 2010
8.359
8.267
8.267
8.267
220,775
-0.05(-0.66%)
Mar 31, 2010
8.259
8.333
8.175
8.322
120,873
+0.11(+1.33%)
Mar 30, 2010
8.093
8.280
8.049
8.212
92,735
+0.11(+1.32%)
Mar 29, 2010
7.904
8.175
7.801
8.105
81,748
+0.17(+2.11%)
Mar 26, 2010
8.022
8.024
7.864
7.938
49,099
-0.02(-0.24%)
Mar 25, 2010
8.133
8.176
7.957
7.957
57,950
-0.16(-1.99%)
Mar 24, 2010
8.105
8.162
8.043
8.118
94,914
-0.06(-0.74%)
Mar 23, 2010
8.017
8.179
8.017
8.179
93,665
+0.11(+1.40%)
Mar 22, 2010
7.921
8.087
7.718
8.066
110,569
+0.61(+8.12%)
Mar 19, 2010
7.799
7.923
7.460
7.460
598,993
-0.39(-5.02%)
Mar 18, 2010
7.934
8.026
7.854
7.854
61,583
-0.11(-1.42%)
Mar 17, 2010
8.082
8.082
7.927
7.967
68,840
-0.13(-1.58%)
Mar 16, 2010
8.095
8.118
8.055
8.095
44,302
-0.01(-0.08%)
Mar 15, 2010
8.059
8.126
8.059
8.101
55,775
-0.07(-0.85%)
Mar 12, 2010
8.137
8.225
7.971
8.171
181,961
+0.04(+0.44%)
Mar 11, 2010
8.183
8.217
8.108
8.135
163,230
-0.07(-0.89%)
Mar 10, 2010
8.233
8.284
8.124
8.208
203,733
-0.01(-0.15%)
Mar 09, 2010
8.093
8.221
8.093
8.221
276,632
+0.07(+0.85%)
Mar 08, 2010
8.129
8.179
8.099
8.152
118,479
-0.01(-0.18%)
Mar 05, 2010
8.164
8.229
8.001
8.166
145,492
+0.00(+0.03%)
Mar 04, 2010
8.158
8.187
8.045
8.164
95,653
+0.08(+0.99%)
Mar 03, 2010
8.233
8.233
8.049
8.085
128,669
-0.10(-1.20%)
Mar 02, 2010
8.141
8.231
8.104
8.183
142,650
+0.03(+0.33%)
Mar 01, 2010
7.803
8.156
7.803
8.156
167,088
+0.38(+4.82%)
Feb 26, 2010
7.669
7.783
7.653
7.780
197,987
+0.09(+1.17%)
Feb 25, 2010
7.235
7.703
7.233
7.690
97,060
+0.27(+3.62%)
Feb 24, 2010
7.336
7.424
7.296
7.422
50,501
+0.07(+0.91%)
Feb 23, 2010
7.338
7.416
7.220
7.355
51,279
-0.07(-0.88%)
Feb 22, 2010
7.321
7.483
7.305
7.420
47,497
+0.10(+1.38%)
Feb 19, 2010
7.166
7.395
7.166
7.319
184,373
+0.08(+1.16%)
Feb 18, 2010
7.141
7.277
7.114
7.235
499,548
+0.03(+0.44%)
Feb 17, 2010
7.130
7.233
7.130
7.204
228,743
+0.09(+1.30%)
Feb 16, 2010
7.105
7.120
7.057
7.111
26,860
+0.03(+0.38%)
Feb 12, 2010
6.914
7.084
7.084
7.084
108,242
-0.00(-0.03%)
Feb 11, 2010
6.904
7.086
6.868
7.086
400,147
+0.18(+2.58%)
Feb 10, 2010
6.916
6.973
6.858
6.908
169,997
-0.03(-0.39%)
Feb 09, 2010
6.887
7.016
6.887
6.935
59,199
-0.01(-0.09%)
Feb 08, 2010
6.906
7.023
6.900
6.942
106,616
-0.02(-0.24%)
Feb 05, 2010
7.002
7.015
6.893
6.958
101,933
-0.04(-0.57%)
Feb 04, 2010
7.135
7.135
6.937
6.998
24,185
-0.16(-2.23%)
Feb 03, 2010
7.065
7.176
7.015
7.158
147,151
+0.05(+0.68%)
Feb 02, 2010
7.063
7.149
7.032
7.109
69,713
+0.02(+0.33%)
Feb 01, 2010
7.103
7.103
7.051
7.086
27,160
+0.01(+0.15%)
Jan 29, 2010
7.204
7.204
7.021
7.076
87,156
-0.13(-1.78%)
Jan 28, 2010
7.258
7.258
7.143
7.204
59,413
-0.04(-0.61%)
Jan 27, 2010
7.220
7.306
7.206
7.248
167,455
+0.01(+0.09%)
Jan 26, 2010
7.288
7.300
7.153
7.241
187,563
-0.09(-1.17%)
Jan 25, 2010
7.392
7.430
7.248
7.327
131,139
-0.07(-0.96%)
Jan 22, 2010
7.487
7.516
7.397
7.399
230,193
-0.11(-1.43%)
Jan 21, 2010
7.573
7.573
7.434
7.506
278,768
-0.07(-0.89%)
Jan 20, 2010
7.621
7.621
7.405
7.573
213,122
-0.05(-0.61%)
Jan 19, 2010
7.560
7.713
7.560
7.619
132,284
+0.06(+0.83%)
Jan 15, 2010
7.726
7.556
7.556
7.556
224,590
-0.19(-2.44%)
Jan 14, 2010
7.690
7.751
7.678
7.745
27,036
+0.07(+0.85%)
Jan 13, 2010
7.650
7.743
7.650
7.680
42,085
+0.06(+0.77%)
Jan 12, 2010
7.661
7.687
7.550
7.621
258,531
-0.10(-1.33%)
Jan 11, 2010
7.676
7.724
7.567
7.724
504,107
+0.13(+1.77%)
Jan 08, 2010
7.569
7.613
7.520
7.590
430,531
-0.02(-0.30%)
Jan 07, 2010
7.577
7.638
7.539
7.613
515,046
-0.03(-0.33%)
Jan 06, 2010
7.636
7.682
7.550
7.638
1,022,138
-0.01(-0.11%)
Jan 05, 2010
7.581
7.701
7.579
7.646
79,789
+0.06(+0.80%)
Jan 04, 2010
7.627
7.703
7.522
7.585
143,771
+0.04(+0.58%)
Dec 31, 2009
7.472
7.541
7.541
7.541
364,780
+0.05(+0.70%)
Dec 30, 2009
7.466
7.577
7.361
7.489
190,901
-0.08(-1.05%)
Dec 29, 2009
7.499
7.615
7.499
7.569
457,420
+0.05(+0.61%)
Dec 28, 2009
7.449
7.546
7.441
7.522
175,480
+0.07(+0.90%)
Dec 24, 2009
7.340
7.455
7.340
7.455
121,359
+0.11(+1.51%)
Dec 23, 2009
7.386
7.406
7.227
7.344
415,940
+0.07(+0.89%)
Dec 22, 2009
7.118
7.279
7.099
7.279
289,034
+0.15(+2.09%)
Dec 21, 2009
6.981
7.130
6.755
7.130
250,868
+0.01(+0.21%)
Dec 18, 2009
6.585
7.116
6.585
7.116
427,770
+0.46(+6.83%)
Dec 17, 2009
6.652
6.696
6.522
6.661
57,525
-0.05(-0.75%)
Dec 16, 2009
6.642
6.744
6.518
6.711
76,651
+0.05(+0.72%)
Dec 15, 2009
6.560
6.709
6.405
6.663
100,698
+0.10(+1.53%)
Dec 14, 2009
6.524
6.606
6.514
6.562
70,271
+0.07(+1.00%)
Dec 11, 2009
6.470
6.602
6.390
6.497
41,689
+0.08(+1.18%)
Dec 10, 2009
6.466
6.522
6.371
6.421
50,821
-0.08(-1.23%)
Dec 09, 2009
6.491
6.512
6.395
6.501
53,777
-0.04(-0.64%)
Dec 08, 2009
6.497
6.543
6.382
6.543
63,180
-0.01(-0.19%)
Dec 07, 2009
6.497
6.558
6.484
6.556
47,101
+0.06(+0.87%)
Dec 04, 2009
6.348
6.556
6.348
6.499
106,172
+0.10(+1.51%)
Dec 03, 2009
6.501
6.501
6.403
6.403
37,732
-0.09(-1.39%)
Dec 02, 2009
6.593
6.646
6.419
6.493
104,370
-0.05(-0.80%)
Dec 01, 2009
6.749
6.749
6.535
6.545
79,984
-0.16(-2.38%)
Nov 30, 2009
6.549
6.705
6.300
6.705
104,889
+0.16(+2.37%)
Nov 27, 2009
6.531
6.554
6.503
6.549
14,777
-0.16(-2.41%)
Nov 25, 2009
6.715
6.738
6.694
6.711
19,364
-0.02(-0.31%)
Nov 24, 2009
6.728
6.895
6.669
6.732
135,588
-0.01(-0.12%)
Nov 23, 2009
6.551
6.788
6.551
6.740
173,864
+0.26(+3.95%)
Nov 20, 2009
6.516
6.516
6.356
6.484
67,219
-0.08(-1.18%)
Nov 19, 2009
6.627
6.690
6.380
6.562
66,967
-0.16(-2.40%)
Nov 18, 2009
6.698
6.726
6.583
6.723
38,657
+0.02(+0.25%)
Nov 17, 2009
6.719
6.723
6.621
6.707
25,997
-0.06(-0.87%)
Nov 16, 2009
6.583
6.803
6.514
6.765
27,794
+0.21(+3.23%)
Nov 13, 2009
6.505
6.598
6.449
6.554
50,563
+0.03(+0.51%)
Nov 12, 2009
6.761
6.761
6.514
6.520
76,112
-0.24(-3.51%)
Nov 11, 2009
6.803
6.809
6.654
6.757
44,412
-0.02(-0.34%)
Nov 10, 2009
6.734
6.826
6.730
6.780
259,642
+0.06(+0.84%)
Nov 09, 2009
6.610
6.765
6.610
6.723
322,918
+0.15(+2.33%)
Nov 06, 2009
6.587
6.671
6.510
6.570
46,253
-0.04(-0.60%)
Nov 05, 2009
6.482
6.610
6.398
6.610
137,529
+0.17(+2.67%)
Nov 04, 2009
6.480
6.545
6.426
6.438
56,276
-0.05(-0.71%)
Nov 03, 2009
6.470
6.486
6.367
6.484
49,395
-0.05(-0.77%)
Nov 02, 2009
6.468
6.535
6.342
6.535
40,841
+0.06(+0.97%)
Oct 30, 2009
6.658
6.658
6.434
6.472
35,967
-0.23(-3.44%)
Oct 29, 2009
6.593
6.726
6.593
6.702
109,152
+0.16(+2.44%)
Oct 28, 2009
6.862
6.870
6.543
6.543
95,615
-0.30(-4.35%)
Oct 27, 2009
6.990
7.002
6.841
6.841
70,233
-0.12(-1.78%)
Oct 26, 2009
7.105
7.181
6.916
6.965
109,119
-0.08(-1.16%)
Oct 23, 2009
7.085
7.098
7.004
7.046
137,152
-0.15(-2.04%)
Oct 22, 2009
6.984
7.196
6.965
7.193
72,484
+0.17(+2.36%)
Oct 21, 2009
7.151
7.319
6.996
7.028
164,051
-0.16(-2.27%)
Oct 20, 2009
7.193
7.204
7.171
7.191
74,687
-0.15(-2.03%)
Oct 19, 2009
7.277
7.340
7.235
7.340
181,574
+0.13(+1.86%)
Oct 16, 2009
7.336
7.336
7.101
7.206
20,699
-0.12(-1.66%)
Oct 15, 2009
7.002
7.327
6.998
7.327
88,701
+0.25(+3.56%)
Oct 14, 2009
6.801
7.099
6.801
7.076
64,964
+0.15(+2.15%)
Oct 13, 2009
6.667
7.000
6.667
6.927
142,569
-0.04(-0.51%)
Oct 12, 2009
7.042
7.065
6.879
6.963
148,377
-0.09(-1.22%)
Oct 09, 2009
6.996
7.049
6.887
7.049
48,604
+0.09(+1.30%)
Oct 08, 2009
6.889
7.057
6.889
6.958
45,399
+0.07(+0.97%)
Oct 07, 2009
6.975
6.975
6.877
6.891
12,035
-0.05(-0.70%)
Oct 06, 2009
6.816
6.984
6.803
6.939
67,710
-0.01(-0.12%)
Oct 05, 2009
6.742
6.954
6.728
6.948
117,025
+0.10(+1.53%)
Oct 02, 2009
6.870
6.870
6.652
6.843
65,188
-0.11(-1.57%)
Oct 01, 2009
7.038
7.053
6.929
6.952
84,605
-0.16(-2.24%)
Sep 30, 2009
7.139
7.227
6.895
7.111
98,242
-0.02(-0.26%)
Sep 29, 2009
7.130
7.151
7.038
7.130
84,590
+0.01(+0.09%)
Sep 28, 2009
7.046
7.151
6.942
7.124
83,956
+0.15(+2.13%)
Sep 25, 2009
6.713
6.975
6.713
6.975
44,589
+0.09(+1.27%)
Sep 24, 2009
6.826
6.942
6.826
6.888
57,058
-0.01(-0.08%)
Sep 23, 2009
6.862
6.942
6.740
6.893
212,430
-0.00(-0.03%)
Sep 22, 2009
6.845
6.923
6.845
6.895
37,693
+0.00(+0.00%)
Sep 21, 2009
6.908
6.908
6.799
6.895
67,667
-0.10(-1.50%)
Sep 18, 2009
6.916
7.065
6.824
7.000
137,510
+0.09(+1.27%)
Sep 17, 2009
6.889
6.952
6.856
6.912
86,460
+0.03(+0.49%)
Sep 16, 2009
6.690
6.879
6.682
6.879
67,996
+0.15(+2.28%)
Sep 15, 2009
6.744
6.801
6.619
6.726
204,954
-0.09(-1.26%)
Sep 14, 2009
6.751
6.860
6.665
6.812
123,195
+0.00(+0.06%)
Sep 11, 2009
6.528
6.816
6.501
6.807
130,276
+0.30(+4.68%)
Sep 10, 2009
6.403
6.535
6.386
6.503
99,306
+0.11(+1.71%)
Sep 09, 2009
6.306
6.401
6.270
6.394
116,906
+0.10(+1.63%)
Sep 08, 2009
6.287
6.382
6.145
6.291
91,419
+0.07(+1.11%)
Sep 04, 2009
6.132
6.257
6.111
6.222
93,884
+0.09(+1.54%)
Sep 03, 2009
6.124
6.130
5.973
6.128
127,286
+0.06(+0.93%)
Sep 02, 2009
6.013
6.103
5.922
6.071
153,617
+0.08(+1.26%)
Sep 01, 2009
5.987
6.197
5.901
5.996
275,569
-0.44(-6.87%)
Aug 31, 2009
5.994
6.438
5.893
6.438
204,978
+0.38(+6.23%)
Aug 28, 2009
6.099
6.153
5.973
6.061
251,846
-0.01(-0.17%)
Aug 27, 2009
5.660
6.082
5.455
6.071
195,803
+0.12(+2.08%)
Aug 26, 2009
5.956
5.971
5.797
5.948
13,427
-0.04(-0.74%)
Aug 25, 2009
6.046
6.096
5.914
5.992
84,991
-0.06(-1.04%)
Aug 24, 2009
5.937
6.057
5.883
6.054
148,301
+0.06(+1.05%)
Aug 21, 2009
5.916
6.034
5.916
5.992
133,280
+0.05(+0.81%)
Aug 20, 2009
6.107
6.107
5.805
5.943
150,613
-0.14(-2.24%)
Aug 19, 2009
6.046
6.140
5.941
6.080
61,602
-0.05(-0.86%)
Aug 18, 2009
6.155
6.218
6.061
6.132
89,306
-0.02(-0.37%)
Aug 17, 2009
6.199
6.214
6.109
6.155
141,425
-0.14(-2.20%)
Aug 14, 2009
6.344
6.344
6.210
6.294
24,905
-0.06(-0.99%)
Aug 13, 2009
6.334
6.371
6.247
6.356
112,700
+0.01(+0.13%)
Aug 12, 2009
6.285
6.426
6.256
6.348
177,702
+0.12(+1.99%)
Aug 11, 2009
6.021
6.289
6.021
6.224
222,172
-0.06(-0.93%)
Aug 10, 2009
6.325
6.386
6.113
6.283
83,274
-0.08(-1.22%)
Aug 07, 2009
6.237
6.442
6.231
6.361
355,734
+0.21(+3.48%)
Aug 06, 2009
6.159
6.172
5.956
6.147
64,921
-0.01(-0.14%)
Aug 05, 2009
6.126
6.155
5.945
6.155
105,237
-0.00(-0.03%)
Aug 04, 2009
6.052
6.243
6.008
6.157
143,556
+0.03(+0.55%)
Aug 03, 2009
6.031
6.124
5.912
6.124
86,011
+0.19(+3.25%)
Jul 31, 2009
6.245
6.260
5.874
5.931
650,425
-0.37(-5.86%)
Jul 30, 2009
6.291
6.401
6.260
6.300
70,467
+0.11(+1.76%)
Jul 29, 2009
6.291
6.398
6.109
6.191
297,455
-0.16(-2.51%)
Jul 28, 2009
6.405
6.405
6.216
6.350
119,771
-0.05(-0.79%)
Jul 27, 2009
6.370
6.449
6.283
6.401
65,503
-0.01(-0.10%)
Jul 24, 2009
6.440
6.440
6.298
6.407
2,174
-0.09(-1.36%)
Jul 23, 2009
6.325
6.636
6.325
6.495
177,793
+0.12(+1.91%)
Jul 22, 2009
6.480
6.528
6.340
6.373
301,413
-0.15(-2.28%)
Jul 21, 2009
6.449
6.535
6.312
6.522
48,346
+0.03(+0.39%)
Jul 20, 2009
6.350
6.501
6.350
6.497
44,345
+0.09(+1.37%)
Jul 17, 2009
6.459
6.501
6.346
6.409
430,550
-0.09(-1.45%)
Jul 16, 2009
6.250
6.505
6.250
6.503
31,557
+0.20(+3.19%)
Jul 15, 2009
6.138
6.365
6.138
6.302
107,946
+0.23(+3.76%)
Jul 14, 2009
6.029
6.126
5.964
6.073
30,040
+0.07(+1.22%)
Jul 13, 2009
5.906
6.017
5.906
6.000
54,636
+0.16(+2.77%)
Jul 10, 2009
5.847
5.924
5.662
5.838
30,708
+0.01(+0.14%)
Jul 09, 2009
5.958
5.958
5.805
5.830
40,054
-0.10(-1.70%)
Jul 08, 2009
5.901
5.931
5.732
5.931
40,054
+0.01(+0.14%)
Jul 07, 2009
6.027
6.027
5.828
5.922
55,365
-0.12(-1.98%)
Jul 06, 2009
6.017
6.061
5.752
6.042
41,031
-0.03(-0.55%)
Jul 02, 2009
6.216
6.216
6.034
6.075
30,760
-0.25(-3.88%)
Jul 01, 2009
6.134
6.384
6.128
6.321
71,005
+0.18(+3.01%)
Jun 30, 2009
6.193
6.300
6.073
6.136
155,019
-0.10(-1.61%)
Jun 29, 2009
6.239
6.401
6.155
6.237
26,502
-0.00(-0.03%)
Jun 26, 2009
6.090
6.243
5.977
6.239
42,600
+0.10(+1.61%)
Jun 25, 2009
6.130
6.321
6.130
6.140
61,044
+0.06(+0.97%)
Jun 24, 2009
6.187
6.254
6.015
6.082
95,968
-0.01(-0.17%)
Jun 23, 2009
6.122
6.197
6.052
6.092
203,952
-0.06(-0.92%)
Jun 22, 2009
6.063
6.182
6.036
6.149
98,204
+0.00(+0.07%)
Jun 19, 2009
6.155
6.264
6.091
6.145
118,680
+0.00(+0.03%)
Jun 18, 2009
5.989
6.172
5.989
6.143
45,151
+0.06(+1.00%)
Jun 17, 2009
5.941
6.109
5.841
6.082
71,377
+0.12(+2.04%)
Jun 16, 2009
6.017
6.145
5.912
5.960
57,697
-0.12(-2.03%)
Jun 15, 2009
5.992
6.088
5.696
6.084
132,417
+0.11(+1.90%)
Jun 12, 2009
6.331
6.331
5.883
5.971
159,521
-0.31(-4.94%)
Jun 11, 2009
6.333
6.512
6.262
6.281
213,141
-0.12(-1.80%)
Jun 10, 2009
6.421
6.476
6.059
6.396
305,862
-0.03(-0.52%)
Jun 09, 2009
6.581
6.581
6.340
6.430
211,377
-0.06(-0.97%)
Jun 08, 2009
6.417
6.564
6.396
6.493
276,136
-0.10(-1.50%)
Jun 05, 2009
6.533
6.621
6.430
6.591
323,123
+0.08(+1.26%)
Jun 04, 2009
6.417
6.606
6.312
6.510
197,615
+0.01(+0.13%)
Jun 03, 2009
6.560
6.650
6.453
6.501
307,068
-0.15(-2.30%)
Jun 02, 2009
6.390
6.870
6.390
6.654
300,726
+0.18(+2.75%)
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.