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
F.N.B. Corp
(NY:
FNB
)
13.77
+0.14 (+1.03%)
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 30, 2008
8.162
8.349
8.118
8.250
1,105,147
+0.11(+1.35%)
May 29, 2008
7.875
8.200
7.853
8.140
646,222
+0.29(+3.64%)
May 28, 2008
8.189
8.189
7.815
7.853
785,688
-0.32(-3.97%)
May 27, 2008
8.008
8.255
8.008
8.178
473,372
+0.17(+2.06%)
May 26, 2008
8.068
8.140
7.886
8.013
0
+0.00(+0.00%)
May 23, 2008
8.068
8.140
7.886
8.013
659,537
-0.12(-1.42%)
May 22, 2008
8.057
8.288
7.997
8.129
680,204
+0.07(+0.89%)
May 21, 2008
8.134
8.299
7.953
8.057
589,959
-0.04(-0.54%)
May 20, 2008
8.162
8.178
8.063
8.101
505,855
-0.08(-1.01%)
May 19, 2008
8.283
8.393
8.151
8.184
747,596
-0.14(-1.65%)
May 16, 2008
8.508
8.618
8.195
8.321
596,064
-0.19(-2.20%)
May 15, 2008
8.376
8.508
8.200
8.508
492,311
+0.14(+1.71%)
May 14, 2008
8.503
8.580
8.354
8.365
319,371
-0.14(-1.68%)
May 13, 2008
8.481
8.558
8.321
8.508
508,899
+0.01(+0.13%)
May 12, 2008
8.184
8.558
8.112
8.497
539,718
+0.34(+4.18%)
May 09, 2008
8.228
8.288
8.041
8.156
497,999
-0.05(-0.60%)
May 08, 2008
8.277
8.420
8.173
8.206
624,470
-0.07(-0.86%)
May 07, 2008
8.723
8.723
8.255
8.277
785,768
-0.41(-4.69%)
May 06, 2008
8.624
8.795
8.426
8.684
610,960
-0.01(-0.13%)
May 05, 2008
8.739
8.833
8.563
8.695
504,611
-0.06(-0.63%)
May 02, 2008
8.993
9.081
8.651
8.751
729,153
-0.20(-2.21%)
May 01, 2008
8.503
9.081
8.486
8.949
702,706
+0.44(+5.17%)
Apr 30, 2008
8.690
8.784
8.508
8.508
562,634
-0.17(-1.97%)
Apr 29, 2008
8.657
8.773
8.585
8.679
592,479
-0.01(-0.06%)
Apr 28, 2008
8.800
8.800
8.552
8.684
882,689
-0.05(-0.57%)
Apr 25, 2008
8.806
8.817
8.420
8.734
453,063
-0.06(-0.63%)
Apr 24, 2008
8.255
8.789
8.151
8.789
1,048,459
+0.59(+7.25%)
Apr 23, 2008
8.514
8.525
8.129
8.195
851,114
-0.28(-3.25%)
Apr 22, 2008
8.475
8.585
8.310
8.470
1,037,797
-0.03(-0.32%)
Apr 21, 2008
8.717
8.800
8.497
8.497
771,223
-0.31(-3.50%)
Apr 18, 2008
9.207
9.235
8.662
8.806
1,640,374
-0.47(-5.10%)
Apr 17, 2008
8.927
9.350
8.894
9.279
935,741
+0.18(+2.00%)
Apr 16, 2008
8.723
9.097
8.695
9.097
828,163
+0.50(+5.76%)
Apr 15, 2008
8.272
8.668
8.266
8.602
539,818
+0.37(+4.48%)
Apr 14, 2008
8.222
8.470
8.178
8.233
569,650
-0.02(-0.27%)
Apr 11, 2008
8.409
8.651
8.250
8.255
736,723
-0.24(-2.79%)
Apr 10, 2008
8.332
8.723
8.261
8.492
630,704
+0.11(+1.31%)
Apr 09, 2008
8.684
8.806
8.316
8.382
744,509
-0.39(-4.39%)
Apr 08, 2008
8.668
8.877
8.574
8.767
576,008
-0.06(-0.69%)
Apr 07, 2008
8.960
8.971
8.673
8.828
498,498
-0.05(-0.56%)
Apr 04, 2008
8.927
9.070
8.839
8.877
658,330
-0.08(-0.86%)
Apr 03, 2008
8.888
8.998
8.756
8.954
582,018
-0.05(-0.55%)
Apr 02, 2008
8.905
9.081
8.778
9.004
1,024,280
+0.08(+0.86%)
Apr 01, 2008
8.343
9.015
8.343
8.927
1,737,649
+0.34(+3.91%)
Mar 31, 2008
8.338
8.690
8.173
8.591
3,192,396
+0.25(+2.97%)
Mar 28, 2008
8.552
8.602
8.338
8.343
475,262
-0.25(-2.88%)
Mar 27, 2008
8.822
8.866
8.547
8.591
673,748
-0.14(-1.64%)
Mar 26, 2008
8.717
8.806
8.591
8.734
617,418
-0.09(-1.00%)
Mar 25, 2008
8.806
8.949
8.591
8.822
572,146
-0.01(-0.06%)
Mar 24, 2008
8.751
9.081
8.695
8.828
1,276,921
+0.01(+0.12%)
Mar 21, 2008
8.459
8.817
8.288
8.817
2,423,032
+0.00(+0.00%)
Mar 20, 2008
8.459
8.817
8.288
8.817
2,423,032
+0.44(+5.26%)
Mar 19, 2008
8.503
8.640
8.321
8.376
1,236,524
-0.15(-1.74%)
Mar 18, 2008
8.393
8.525
8.118
8.525
1,127,488
+0.30(+3.61%)
Mar 17, 2008
8.057
8.387
7.859
8.228
1,051,208
+0.17(+2.12%)
Mar 14, 2008
8.283
8.316
7.941
8.057
1,016,628
-0.17(-2.07%)
Mar 13, 2008
7.930
8.354
7.787
8.228
826,786
+0.18(+2.26%)
Mar 12, 2008
8.255
8.530
8.041
8.046
958,241
-0.21(-2.53%)
Mar 11, 2008
7.567
8.255
7.567
8.255
1,530,341
+0.81(+10.86%)
Mar 10, 2008
7.430
7.595
7.314
7.446
865,985
+0.04(+0.52%)
Mar 07, 2008
7.303
7.622
7.248
7.408
951,222
+0.09(+1.28%)
Mar 06, 2008
7.424
7.584
7.309
7.314
616,257
-0.17(-2.21%)
Mar 05, 2008
7.688
7.754
7.430
7.479
841,137
-0.22(-2.86%)
Mar 04, 2008
7.595
7.754
7.336
7.699
881,223
+0.17(+2.19%)
Mar 03, 2008
7.567
7.710
7.419
7.534
981,899
-0.01(-0.15%)
Feb 29, 2008
7.870
7.908
7.523
7.545
961,568
-0.45(-5.64%)
Feb 28, 2008
8.195
8.195
7.886
7.997
746,998
-0.21(-2.61%)
Feb 27, 2008
8.310
8.453
8.200
8.211
1,031,215
-0.13(-1.58%)
Feb 26, 2008
8.211
8.525
8.203
8.343
504,847
+0.05(+0.60%)
Feb 25, 2008
8.184
8.332
7.986
8.294
708,833
+0.09(+1.14%)
Feb 22, 2008
8.063
8.211
7.892
8.200
645,255
+0.15(+1.85%)
Feb 21, 2008
8.316
8.393
8.024
8.052
422,833
-0.22(-2.66%)
Feb 20, 2008
8.002
8.299
8.002
8.272
619,260
+0.20(+2.52%)
Feb 19, 2008
8.305
8.305
8.063
8.068
999,065
-0.13(-1.61%)
Feb 18, 2008
8.167
8.585
7.787
8.200
0
+0.00(+0.00%)
Feb 15, 2008
8.167
8.585
7.787
8.200
1,401,213
-0.01(-0.13%)
Feb 14, 2008
8.569
8.569
8.200
8.211
630,973
-0.33(-3.87%)
Feb 13, 2008
8.459
8.585
8.316
8.541
546,016
+0.14(+1.70%)
Feb 12, 2008
8.404
8.541
8.283
8.398
620,903
+0.08(+0.99%)
Feb 11, 2008
8.426
8.470
8.277
8.316
734,780
-0.15(-1.82%)
Feb 08, 2008
8.404
8.651
8.233
8.470
900,372
+0.01(+0.13%)
Feb 07, 2008
8.250
8.591
8.189
8.459
868,006
+0.21(+2.60%)
Feb 06, 2008
8.283
8.514
8.145
8.244
815,897
+0.06(+0.74%)
Feb 05, 2008
8.206
8.569
8.184
8.184
978,231
-0.30(-3.50%)
Feb 04, 2008
8.613
8.684
8.398
8.481
798,793
-0.24(-2.78%)
Feb 01, 2008
8.591
8.789
8.508
8.723
1,320,755
+0.15(+1.80%)
Jan 31, 2008
8.167
8.668
7.925
8.569
1,710,795
+0.28(+3.32%)
Jan 30, 2008
8.222
8.552
8.090
8.294
1,378,108
-0.02(-0.20%)
Jan 29, 2008
8.299
8.420
7.958
8.310
660,743
+0.06(+0.73%)
Jan 28, 2008
7.930
8.255
7.710
8.250
817,563
+0.29(+3.59%)
Jan 25, 2008
8.255
8.371
7.886
7.964
706,912
-0.16(-1.96%)
Jan 24, 2008
8.233
8.239
7.903
8.123
1,366,246
-0.10(-1.27%)
Jan 23, 2008
7.292
8.294
7.287
8.228
2,348,706
+0.73(+9.68%)
Jan 22, 2008
6.989
7.732
6.890
7.501
1,558,262
+0.14(+1.87%)
Jan 21, 2008
7.364
7.567
7.154
7.364
0
+0.00(+0.00%)
Jan 18, 2008
7.364
7.567
7.154
7.364
989,320
+0.03(+0.38%)
Jan 17, 2008
7.606
7.661
7.325
7.336
940,545
-0.30(-3.96%)
Jan 16, 2008
7.380
7.826
7.358
7.639
1,020,559
+0.24(+3.27%)
Jan 15, 2008
7.358
7.490
7.226
7.397
779,592
-0.09(-1.25%)
Jan 14, 2008
7.595
7.634
7.413
7.490
738,353
-0.04(-0.58%)
Jan 11, 2008
7.705
7.804
7.512
7.534
992,656
-0.18(-2.28%)
Jan 10, 2008
7.309
7.842
7.287
7.710
1,207,650
+0.26(+3.47%)
Jan 09, 2008
7.292
7.496
7.171
7.452
1,352,057
+0.14(+1.88%)
Jan 08, 2008
7.683
7.793
7.303
7.314
1,049,359
-0.36(-4.66%)
Jan 07, 2008
7.474
7.842
7.408
7.672
1,072,072
+0.23(+3.11%)
Jan 04, 2008
7.694
7.694
7.331
7.441
1,211,248
-0.21(-2.80%)
Jan 03, 2008
7.820
7.975
7.655
7.655
1,065,345
-0.18(-2.32%)
Jan 02, 2008
8.167
8.167
7.705
7.837
1,517,455
-0.25(-3.13%)
Jan 01, 2008
8.046
8.222
7.964
8.090
0
+0.00(+0.00%)
Dec 31, 2007
8.046
8.222
7.964
8.090
630,819
+0.01(+0.14%)
Dec 28, 2007
8.244
8.365
8.079
8.079
583,307
-0.14(-1.74%)
Dec 27, 2007
8.585
8.585
8.200
8.222
659,782
-0.40(-4.60%)
Dec 26, 2007
8.536
8.690
8.486
8.618
741,085
+0.01(+0.06%)
Dec 24, 2007
8.624
8.657
8.563
8.613
500,957
-0.06(-0.70%)
Dec 21, 2007
8.228
8.723
8.118
8.673
2,702,163
+0.58(+7.14%)
Dec 20, 2007
7.969
8.096
7.776
8.096
818,211
+0.19(+2.44%)
Dec 19, 2007
7.969
8.052
7.820
7.903
951,402
-0.10(-1.24%)
Dec 18, 2007
7.793
8.046
7.694
8.002
1,032,622
+0.34(+4.38%)
Dec 17, 2007
7.672
7.875
7.622
7.666
1,055,235
-0.04(-0.50%)
Dec 14, 2007
7.842
7.958
7.705
7.705
739,715
-0.24(-2.98%)
Dec 13, 2007
7.919
7.953
7.743
7.941
1,021,538
-0.07(-0.89%)
Dec 12, 2007
8.222
8.299
7.864
8.013
1,034,157
+0.01(+0.07%)
Dec 11, 2007
8.486
8.519
7.997
8.008
1,006,476
-0.48(-5.64%)
Dec 10, 2007
8.332
8.508
8.310
8.486
518,764
+0.14(+1.72%)
Dec 07, 2007
8.486
8.486
8.283
8.343
458,620
-0.14(-1.62%)
Dec 06, 2007
8.101
8.481
8.060
8.481
929,414
+0.38(+4.69%)
Dec 05, 2007
8.173
8.195
7.930
8.101
804,402
+0.04(+0.48%)
Dec 04, 2007
8.173
8.239
8.030
8.063
909,845
-0.17(-2.07%)
Dec 03, 2007
8.514
8.514
8.200
8.233
1,026,807
-0.30(-3.55%)
Nov 30, 2007
8.497
8.739
8.470
8.536
968,753
+0.14(+1.70%)
Nov 29, 2007
8.558
8.591
8.360
8.393
559,465
-0.23(-2.62%)
Nov 28, 2007
8.332
8.629
8.255
8.618
1,092,404
+0.36(+4.40%)
Nov 27, 2007
8.074
8.338
8.074
8.255
830,204
+0.18(+2.25%)
Nov 26, 2007
8.519
8.519
8.035
8.074
779,690
-0.45(-5.23%)
Nov 23, 2007
8.261
8.624
8.261
8.519
430,637
+0.28(+3.34%)
Nov 21, 2007
8.140
8.404
8.046
8.244
852,008
+0.07(+0.88%)
Nov 20, 2007
8.233
8.288
7.925
8.173
1,576,643
-0.08(-0.93%)
Nov 19, 2007
8.442
8.442
8.151
8.250
909,245
-0.28(-3.23%)
Nov 16, 2007
8.486
8.613
8.266
8.525
854,552
+0.05(+0.58%)
Nov 15, 2007
8.701
8.712
8.387
8.475
775,511
-0.24(-2.72%)
Nov 14, 2007
8.938
9.020
8.651
8.712
516,220
-0.20(-2.28%)
Nov 13, 2007
8.613
8.954
8.602
8.916
778,782
+0.35(+4.05%)
Nov 12, 2007
8.486
8.723
8.453
8.569
1,167,446
+0.06(+0.65%)
Nov 09, 2007
8.343
8.591
8.090
8.514
1,480,342
+0.04(+0.45%)
Nov 08, 2007
8.233
8.558
8.096
8.475
1,117,296
+0.33(+4.05%)
Nov 07, 2007
8.365
8.453
8.145
8.145
821,847
-0.42(-4.95%)
Nov 06, 2007
8.387
8.585
8.189
8.569
874,358
+0.29(+3.52%)
Nov 05, 2007
8.365
8.393
8.156
8.277
834,201
-0.10(-1.18%)
Nov 02, 2007
8.695
8.695
8.189
8.376
1,498,874
-0.23(-2.62%)
Nov 01, 2007
8.971
9.070
8.525
8.602
1,051,882
-0.54(-5.96%)
Oct 31, 2007
9.097
9.295
8.954
9.147
698,287
+0.07(+0.73%)
Oct 30, 2007
9.042
9.136
8.960
9.081
406,834
-0.04(-0.42%)
Oct 29, 2007
9.136
9.196
9.048
9.119
312,893
+0.00(+0.00%)
Oct 26, 2007
8.971
9.119
8.888
9.119
542,385
+0.30(+3.43%)
Oct 25, 2007
8.778
9.004
8.739
8.817
585,812
+0.03(+0.38%)
Oct 24, 2007
8.762
8.811
8.464
8.784
740,987
-0.06(-0.62%)
Oct 23, 2007
8.894
8.927
8.706
8.839
433,000
+0.06(+0.63%)
Oct 22, 2007
8.695
8.965
8.640
8.784
1,048,975
+0.01(+0.13%)
Oct 19, 2007
9.086
9.086
8.751
8.773
767,879
-0.36(-3.98%)
Oct 18, 2007
8.971
9.136
8.916
9.136
491,326
-0.01(-0.06%)
Oct 17, 2007
9.191
9.240
8.910
9.141
808,399
+0.06(+0.67%)
Oct 16, 2007
9.317
9.317
9.081
9.081
760,248
-0.24(-2.60%)
Oct 15, 2007
9.549
9.598
9.218
9.323
471,157
-0.25(-2.64%)
Oct 12, 2007
9.560
9.692
9.532
9.576
231,308
-0.01(-0.06%)
Oct 11, 2007
9.675
9.769
9.537
9.582
511,132
-0.06(-0.63%)
Oct 10, 2007
9.708
9.736
9.554
9.642
225,130
-0.10(-1.02%)
Oct 09, 2007
9.620
9.763
9.560
9.741
284,002
+0.10(+1.03%)
Oct 08, 2007
9.769
9.780
9.615
9.642
268,739
-0.13(-1.30%)
Oct 05, 2007
9.686
9.862
9.686
9.769
442,448
+0.08(+0.85%)
Oct 04, 2007
9.659
9.719
9.631
9.686
476,427
+0.08(+0.80%)
Oct 03, 2007
9.549
9.648
9.537
9.609
530,756
-0.02(-0.23%)
Oct 02, 2007
9.422
9.631
9.422
9.631
544,020
+0.16(+1.69%)
Oct 01, 2007
9.092
9.493
9.092
9.471
548,200
+0.37(+4.05%)
Sep 28, 2007
9.301
9.383
9.103
9.103
419,008
-0.27(-2.88%)
Sep 27, 2007
9.389
9.411
9.317
9.372
280,550
+0.04(+0.41%)
Sep 26, 2007
9.251
9.438
9.224
9.334
271,283
+0.13(+1.37%)
Sep 25, 2007
9.218
9.301
9.141
9.207
369,221
-0.10(-1.06%)
Sep 24, 2007
9.471
9.604
9.273
9.306
458,620
-0.20(-2.14%)
Sep 21, 2007
9.565
9.626
9.471
9.510
760,066
+0.03(+0.35%)
Sep 20, 2007
9.598
9.620
9.383
9.477
295,995
-0.18(-1.88%)
Sep 19, 2007
9.466
9.675
9.466
9.659
748,619
+0.14(+1.50%)
Sep 18, 2007
9.108
9.515
8.987
9.515
997,008
+0.47(+5.23%)
Sep 17, 2007
9.163
9.163
9.020
9.042
572,366
-0.12(-1.32%)
Sep 14, 2007
8.971
9.174
8.954
9.163
644,684
+0.09(+0.97%)
Sep 13, 2007
9.075
9.180
8.976
9.075
425,550
+0.01(+0.06%)
Sep 12, 2007
9.136
9.235
9.042
9.070
641,050
-0.13(-1.38%)
Sep 11, 2007
9.180
9.334
9.119
9.196
463,162
+0.04(+0.48%)
Sep 10, 2007
9.284
9.328
8.993
9.152
450,806
-0.09(-1.01%)
Sep 07, 2007
9.246
9.312
9.169
9.246
436,815
-0.18(-1.87%)
Sep 06, 2007
9.460
9.543
9.290
9.422
341,603
-0.04(-0.47%)
Sep 05, 2007
9.356
9.488
9.224
9.466
697,015
+0.01(+0.12%)
Sep 04, 2007
9.284
9.576
9.246
9.455
652,679
+0.11(+1.18%)
Aug 31, 2007
9.367
9.405
9.229
9.345
435,543
+0.14(+1.56%)
Aug 30, 2007
9.279
9.405
9.152
9.202
378,488
-0.18(-1.94%)
Aug 29, 2007
9.279
9.394
9.048
9.383
667,034
+0.21(+2.34%)
Aug 28, 2007
9.328
9.328
9.141
9.169
595,079
-0.20(-2.17%)
Aug 27, 2007
9.438
9.537
9.328
9.372
460,800
-0.13(-1.33%)
Aug 24, 2007
9.499
9.537
9.180
9.499
729,540
+0.03(+0.29%)
Aug 23, 2007
9.686
9.791
9.427
9.471
573,638
-0.21(-2.22%)
Aug 22, 2007
9.934
9.994
9.521
9.686
1,019,903
-0.17(-1.73%)
Aug 21, 2007
9.813
9.956
9.703
9.857
749,709
+0.12(+1.19%)
Aug 20, 2007
9.807
9.868
9.571
9.741
820,755
-0.04(-0.45%)
Aug 17, 2007
9.719
10.04
9.582
9.785
1,496,511
+0.18(+1.83%)
Aug 16, 2007
8.888
9.609
8.806
9.609
1,774,155
+0.79(+8.99%)
Aug 15, 2007
8.833
9.295
8.728
8.817
616,702
-0.01(-0.12%)
Aug 14, 2007
9.015
9.048
8.806
8.828
452,442
-0.10(-1.11%)
Aug 13, 2007
9.482
9.527
8.872
8.927
765,881
-0.39(-4.19%)
Aug 10, 2007
9.598
9.653
8.866
9.317
2,066,698
-0.43(-4.46%)
Aug 09, 2007
9.356
9.824
9.290
9.752
1,540,665
+0.27(+2.84%)
Aug 08, 2007
9.218
9.482
9.180
9.482
1,509,049
+0.36(+3.98%)
Aug 07, 2007
8.629
9.218
8.607
9.119
1,177,440
+0.42(+4.87%)
Aug 06, 2007
7.732
8.701
7.732
8.695
1,107,484
+0.57(+7.05%)
Aug 03, 2007
8.195
8.420
8.118
8.123
901,250
-0.30(-3.53%)
Aug 02, 2007
8.415
8.514
8.343
8.420
699,377
+0.07(+0.79%)
Aug 01, 2007
8.233
8.503
8.151
8.354
1,232,678
+0.09(+1.13%)
Jul 31, 2007
8.431
8.503
8.239
8.261
903,067
-0.12(-1.38%)
Jul 30, 2007
8.288
8.448
8.173
8.376
851,463
+0.08(+1.00%)
Jul 27, 2007
8.233
8.415
8.140
8.294
1,046,613
+0.03(+0.40%)
Jul 26, 2007
8.255
8.327
7.842
8.261
1,038,618
-0.18(-2.15%)
Jul 25, 2007
8.426
8.508
8.277
8.442
874,721
+0.06(+0.72%)
Jul 24, 2007
8.668
8.668
8.310
8.382
797,861
-0.30(-3.42%)
Jul 23, 2007
8.723
8.778
8.651
8.679
454,804
-0.03(-0.38%)
Jul 20, 2007
8.657
8.894
8.574
8.712
1,067,327
+0.04(+0.44%)
Jul 19, 2007
8.751
8.806
8.629
8.673
423,006
-0.01(-0.06%)
Jul 18, 2007
8.817
8.850
8.552
8.679
721,908
-0.20(-2.23%)
Jul 17, 2007
8.861
8.954
8.828
8.877
281,277
+0.03(+0.37%)
Jul 16, 2007
8.910
8.943
8.806
8.844
341,603
-0.13(-1.41%)
Jul 13, 2007
8.998
8.998
8.927
8.971
225,130
-0.07(-0.79%)
Jul 12, 2007
8.877
9.048
8.861
9.042
294,360
+0.23(+2.56%)
Jul 11, 2007
8.861
8.899
8.745
8.817
666,489
-0.03(-0.37%)
Jul 10, 2007
9.092
9.092
8.844
8.850
559,102
-0.31(-3.37%)
Jul 09, 2007
9.268
9.268
9.108
9.158
485,512
-0.12(-1.25%)
Jul 06, 2007
9.284
9.295
9.224
9.273
368,131
-0.03(-0.30%)
Jul 05, 2007
9.295
9.323
9.268
9.301
254,748
-0.01(-0.12%)
Jul 03, 2007
9.257
9.323
9.257
9.312
104,661
+0.04(+0.42%)
Jul 02, 2007
9.213
9.334
9.213
9.273
302,718
+0.06(+0.66%)
Jun 29, 2007
9.367
9.411
9.202
9.213
360,500
-0.14(-1.47%)
Jun 28, 2007
9.372
9.471
9.301
9.350
409,741
-0.02(-0.23%)
Jun 27, 2007
9.163
9.372
9.067
9.372
447,354
+0.21(+2.28%)
Jun 26, 2007
9.152
9.240
9.042
9.163
405,926
+0.06(+0.60%)
Jun 25, 2007
9.136
9.169
9.031
9.108
507,135
-0.03(-0.30%)
Jun 22, 2007
9.130
9.180
9.108
9.136
1,017,359
-0.03(-0.36%)
Jun 21, 2007
9.147
9.218
9.130
9.169
474,246
-0.03(-0.36%)
Jun 20, 2007
9.356
9.378
9.191
9.202
419,553
-0.15(-1.65%)
Jun 19, 2007
9.290
9.356
9.235
9.356
294,723
+0.04(+0.47%)
Jun 18, 2007
9.422
9.422
9.284
9.312
392,298
-0.11(-1.17%)
Jun 15, 2007
9.356
9.438
9.317
9.422
732,447
+0.23(+2.45%)
Jun 14, 2007
9.218
9.262
9.174
9.196
315,619
-0.01(-0.06%)
Jun 13, 2007
9.125
9.218
9.064
9.202
411,013
+0.05(+0.54%)
Jun 12, 2007
9.251
9.273
9.141
9.152
585,267
-0.10(-1.13%)
Jun 11, 2007
9.257
9.301
9.191
9.257
298,902
-0.03(-0.30%)
Jun 08, 2007
9.125
9.290
9.125
9.284
383,939
+0.10(+1.14%)
Jun 07, 2007
9.191
9.213
9.136
9.180
584,177
-0.05(-0.54%)
Jun 06, 2007
9.251
9.251
9.185
9.229
301,264
-0.02(-0.24%)
Jun 05, 2007
9.257
9.290
9.213
9.251
508,407
-0.06(-0.65%)
Jun 04, 2007
9.257
9.323
9.251
9.312
381,759
+0.01(+0.12%)
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.