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
Mesabi Trust
(NY:
MSB
)
17.72
+0.56 (+3.26%)
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 29, 2009
3.731
3.770
3.658
3.767
212,778
+0.10(+2.73%)
May 28, 2009
3.767
3.767
3.513
3.667
229,990
-0.00(-0.08%)
May 27, 2009
3.740
3.755
3.607
3.670
228,220
-0.05(-1.38%)
May 26, 2009
3.531
3.725
3.407
3.722
447,325
+0.16(+4.60%)
May 22, 2009
3.670
3.670
3.504
3.558
148,548
+0.00(+0.09%)
May 21, 2009
3.576
3.631
3.482
3.555
323,647
-0.02(-0.59%)
May 20, 2009
3.488
3.785
3.464
3.576
1,291,009
+0.13(+3.78%)
May 19, 2009
3.283
3.467
3.252
3.446
464,924
+0.14(+4.31%)
May 18, 2009
3.110
3.307
3.080
3.304
1,774,460
+0.23(+7.49%)
May 15, 2009
2.889
3.116
2.889
3.074
706,343
+0.20(+6.84%)
May 14, 2009
2.880
3.028
2.516
2.877
1,421,877
-0.02(-0.84%)
May 13, 2009
3.252
3.255
2.825
2.901
1,569,233
-0.31(-9.79%)
May 12, 2009
3.273
3.273
3.028
3.216
667,534
-0.07(-2.03%)
May 11, 2009
3.252
3.328
3.180
3.283
268,036
-0.02(-0.46%)
May 08, 2009
3.180
3.298
3.026
3.298
271,725
+0.28(+9.23%)
May 07, 2009
3.270
3.305
3.007
3.019
288,388
-0.18(-5.77%)
May 06, 2009
3.122
3.252
3.092
3.204
218,366
+0.11(+3.52%)
May 05, 2009
3.116
3.116
2.962
3.095
233,292
+0.02(+0.69%)
May 04, 2009
3.056
3.074
3.028
3.074
630,793
+0.15(+5.18%)
May 01, 2009
2.934
3.010
2.907
2.922
426,511
-0.01(-0.41%)
Apr 30, 2009
2.904
2.998
2.898
2.934
586,135
+0.04(+1.47%)
Apr 29, 2009
2.919
2.937
2.810
2.892
592,502
+0.08(+3.02%)
Apr 28, 2009
2.801
2.846
2.647
2.807
391,995
-0.15(-4.92%)
Apr 27, 2009
2.874
2.974
2.756
2.952
432,960
+0.14(+4.95%)
Apr 24, 2009
2.756
2.955
2.650
2.813
318,740
+0.08(+2.77%)
Apr 23, 2009
2.680
2.801
2.619
2.737
150,282
+0.07(+2.73%)
Apr 22, 2009
2.577
2.753
2.577
2.665
281,331
+0.11(+4.27%)
Apr 21, 2009
2.498
2.644
2.498
2.556
212,738
+0.01(+0.48%)
Apr 20, 2009
2.641
2.650
2.423
2.544
462,803
-0.05(-1.98%)
Apr 17, 2009
2.271
2.604
2.265
2.595
487,290
+0.34(+15.19%)
Apr 16, 2009
2.226
2.292
2.214
2.253
180,082
+0.02(+0.68%)
Apr 15, 2009
2.280
2.280
2.229
2.238
66,782
-0.01(-0.54%)
Apr 14, 2009
2.262
2.362
2.195
2.250
221,886
-0.01(-0.54%)
Apr 13, 2009
2.268
2.329
2.214
2.262
175,300
-0.01(-0.40%)
Apr 09, 2009
2.268
2.374
2.268
2.271
138,373
+0.02(+0.94%)
Apr 08, 2009
2.153
2.268
2.153
2.250
107,338
+0.03(+1.36%)
Apr 07, 2009
2.407
2.407
2.201
2.220
139,731
-0.15(-6.51%)
Apr 06, 2009
2.483
2.483
2.256
2.374
130,038
-0.11(-4.39%)
Apr 03, 2009
2.510
2.510
2.380
2.483
217,741
-0.03(-1.09%)
Apr 02, 2009
2.377
2.559
2.377
2.510
357,971
+0.16(+6.83%)
Apr 01, 2009
2.280
2.368
2.208
2.350
115,402
+0.11(+4.72%)
Mar 31, 2009
2.214
2.274
2.156
2.244
116,568
+0.09(+4.37%)
Mar 30, 2009
2.317
2.323
2.120
2.150
184,348
-0.18(-7.67%)
Mar 26, 2009
2.347
2.401
2.289
2.329
181,512
+0.05(+2.40%)
Mar 25, 2009
2.277
2.395
2.214
2.274
196,785
+0.06(+2.60%)
Mar 24, 2009
2.271
2.332
2.120
2.217
274,317
-0.15(-6.15%)
Mar 23, 2009
2.268
2.423
2.256
2.362
492,686
+0.33(+16.24%)
Mar 20, 2009
2.195
2.195
1.971
2.032
135,098
-0.15(-7.06%)
Mar 19, 2009
2.253
2.332
2.120
2.186
272,768
+0.12(+5.56%)
Mar 18, 2009
1.938
2.123
1.914
2.071
154,092
+0.13(+6.88%)
Mar 17, 2009
1.968
1.968
1.847
1.938
143,079
-0.00(-0.16%)
Mar 16, 2009
1.986
2.099
1.929
1.941
223,765
-0.04(-1.99%)
Mar 13, 2009
2.114
2.120
1.974
1.980
0
-0.09(-4.39%)
Mar 12, 2009
1.832
2.086
1.756
2.071
279,703
+0.23(+12.32%)
Mar 11, 2009
1.908
1.968
1.762
1.844
416,449
-0.11(-5.58%)
Mar 10, 2009
1.687
1.968
1.687
1.953
372,736
+0.35(+21.70%)
Mar 09, 2009
1.750
1.847
1.544
1.605
388,957
-0.20(-11.22%)
Mar 06, 2009
1.868
1.870
1.696
1.808
0
+0.00(+0.00%)
Mar 05, 2009
1.847
1.938
1.775
1.808
527,011
-0.02(-0.83%)
Mar 04, 2009
1.753
1.893
1.644
1.823
916,767
-0.07(-3.68%)
Mar 02, 2009
2.108
2.162
1.820
1.893
409,002
-0.25(-11.47%)
Feb 27, 2009
2.123
2.301
2.111
2.138
0
+0.04(+1.73%)
Feb 26, 2009
2.189
2.377
2.089
2.102
237,308
-0.07(-3.07%)
Feb 25, 2009
2.271
2.271
2.114
2.168
207,131
-0.15(-6.41%)
Feb 24, 2009
2.014
2.330
1.871
2.317
379,654
+0.34(+17.33%)
Feb 23, 2009
2.183
2.262
1.884
1.974
588,104
-0.23(-10.56%)
Feb 20, 2009
2.359
2.370
2.120
2.208
0
-0.16(-6.78%)
Feb 19, 2009
2.423
2.438
2.359
2.368
261,477
-0.04(-1.76%)
Feb 18, 2009
2.423
2.423
2.359
2.410
401,734
+0.05(+2.18%)
Feb 17, 2009
2.450
2.450
2.359
2.359
330,555
-0.02(-1.02%)
Feb 13, 2009
2.423
2.456
2.362
2.383
202,752
-0.04(-1.63%)
Feb 12, 2009
2.483
2.483
2.407
2.423
223,002
-0.07(-2.91%)
Feb 11, 2009
2.619
2.619
2.389
2.495
266,566
-0.07(-2.72%)
Feb 10, 2009
2.635
2.647
2.513
2.565
218,042
-0.08(-3.09%)
Feb 09, 2009
2.644
2.680
2.604
2.647
226,849
-0.03(-1.24%)
Feb 06, 2009
2.598
2.692
2.571
2.680
199,892
+0.07(+2.55%)
Feb 05, 2009
2.674
2.674
2.522
2.613
238,282
-0.06(-2.38%)
Feb 04, 2009
2.856
2.859
2.665
2.677
155,308
-0.08(-2.96%)
Feb 03, 2009
2.635
2.798
2.604
2.759
282,893
+0.15(+5.68%)
Feb 02, 2009
2.532
2.622
2.498
2.610
154,310
+0.03(+1.30%)
Jan 30, 2009
2.613
2.662
2.544
2.577
0
-0.06(-2.20%)
Jan 29, 2009
2.756
2.816
2.635
2.635
183,232
-0.15(-5.33%)
Jan 28, 2009
2.719
2.850
2.695
2.783
266,797
+0.03(+1.10%)
Jan 27, 2009
2.807
2.810
2.653
2.753
345,096
-0.07(-2.47%)
Jan 26, 2009
2.955
3.057
2.768
2.822
228,438
-0.15(-4.90%)
Jan 23, 2009
2.904
3.104
2.877
2.968
193,843
+0.03(+1.03%)
Jan 22, 2009
3.025
3.025
2.865
2.937
289,128
-0.09(-2.90%)
Jan 21, 2009
3.219
3.219
2.840
3.025
491,372
+0.05(+1.52%)
Jan 20, 2009
3.243
3.283
2.877
2.980
658,251
-0.36(-10.79%)
Jan 16, 2009
3.407
3.464
3.194
3.340
0
-0.07(-1.96%)
Jan 15, 2009
3.077
3.437
2.877
3.407
506,318
+0.28(+9.01%)
Jan 14, 2009
3.467
3.467
3.055
3.125
487,505
-0.33(-9.47%)
Jan 13, 2009
3.346
3.676
3.334
3.452
173,725
+0.03(+0.89%)
Jan 12, 2009
3.664
3.676
3.407
3.422
284,924
-0.15(-4.16%)
Jan 09, 2009
3.495
3.673
3.482
3.570
213,567
+0.01(+0.34%)
Jan 08, 2009
3.501
3.588
3.331
3.558
276,939
-0.02(-0.68%)
Jan 07, 2009
3.522
3.694
3.482
3.582
370,226
-0.04(-1.00%)
Jan 06, 2009
3.470
3.634
3.467
3.619
539,797
+0.15(+4.37%)
Jan 05, 2009
3.055
3.504
2.983
3.467
614,113
+0.49(+16.60%)
Jan 02, 2009
2.704
2.992
2.653
2.974
0
+0.35(+13.26%)
Jan 01, 2009
2.674
2.704
2.501
2.625
0
+0.00(+0.00%)
Dec 31, 2008
2.674
2.704
2.501
2.625
444,670
+0.02(+0.81%)
Dec 30, 2008
2.432
2.644
2.423
2.604
368,400
+0.18(+7.37%)
Dec 29, 2008
2.562
2.692
2.426
2.426
382,550
-0.14(-5.32%)
Dec 26, 2008
2.598
2.680
2.535
2.562
238,312
+0.03(+1.20%)
Dec 24, 2008
2.435
2.595
2.435
2.532
150,470
+0.07(+2.96%)
Dec 23, 2008
2.571
2.604
2.429
2.459
186,914
-0.11(-4.36%)
Dec 22, 2008
2.641
2.725
2.423
2.571
305,712
-0.07(-2.64%)
Dec 19, 2008
2.795
2.931
2.641
2.641
415,775
-0.22(-7.63%)
Dec 18, 2008
2.816
2.922
2.671
2.859
310,335
+0.08(+2.94%)
Dec 17, 2008
2.865
2.865
2.619
2.777
243,440
+0.09(+3.50%)
Dec 16, 2008
2.740
2.850
2.577
2.683
185,844
+0.02(+0.68%)
Dec 15, 2008
2.949
3.061
2.635
2.665
311,844
-0.27(-9.28%)
Dec 12, 2008
2.734
3.028
2.734
2.937
245,124
+0.05(+1.68%)
Dec 11, 2008
2.813
3.061
2.725
2.889
325,612
+0.10(+3.70%)
Dec 10, 2008
2.707
2.816
2.695
2.786
164,439
+0.11(+3.95%)
Dec 09, 2008
2.650
2.801
2.586
2.680
186,287
+0.05(+1.72%)
Dec 08, 2008
2.377
2.801
2.377
2.635
424,493
+0.27(+11.54%)
Dec 05, 2008
2.574
2.574
2.362
2.362
211,853
-0.02(-0.89%)
Dec 04, 2008
2.365
2.589
2.365
2.383
174,917
-0.01(-0.51%)
Dec 03, 2008
2.423
2.574
2.377
2.395
177,648
-0.07(-2.71%)
Dec 02, 2008
2.647
2.647
2.426
2.462
120,845
+0.10(+4.23%)
Dec 01, 2008
2.613
2.877
2.362
2.362
367,059
-0.25(-9.72%)
Nov 28, 2008
2.650
2.916
2.574
2.616
164,607
-0.08(-3.03%)
Nov 26, 2008
2.656
2.698
2.401
2.698
195,362
+0.24(+9.73%)
Nov 25, 2008
2.550
2.686
2.317
2.459
224,993
-0.09(-3.56%)
Nov 24, 2008
2.362
2.550
2.268
2.550
517,480
+0.34(+15.18%)
Nov 21, 2008
2.192
2.383
2.083
2.214
489,850
+0.10(+4.73%)
Nov 20, 2008
2.574
2.607
2.065
2.114
514,092
-0.47(-18.27%)
Nov 19, 2008
2.862
2.983
2.574
2.586
228,385
-0.17(-6.15%)
Nov 18, 2008
2.877
2.877
2.650
2.756
338,821
-0.05(-1.73%)
Nov 17, 2008
2.692
3.064
2.631
2.804
379,572
+0.11(+4.16%)
Nov 14, 2008
2.877
3.028
2.662
2.692
0
-0.14(-4.92%)
Nov 13, 2008
2.949
2.949
2.574
2.831
520,756
-0.06(-1.99%)
Nov 12, 2008
2.998
3.022
2.819
2.889
317,419
-0.12(-4.12%)
Nov 11, 2008
3.331
3.331
2.965
3.013
677,742
-0.36(-10.60%)
Nov 10, 2008
3.516
3.861
3.267
3.370
268,013
+0.05(+1.64%)
Nov 07, 2008
3.331
3.470
3.252
3.316
0
-0.05(-1.44%)
Nov 06, 2008
3.676
3.716
3.331
3.364
343,032
-0.27(-7.49%)
Nov 05, 2008
4.094
4.094
3.634
3.637
278,696
-0.29(-7.33%)
Nov 04, 2008
3.809
4.100
3.803
3.925
389,584
+0.08(+2.21%)
Nov 03, 2008
4.191
4.191
3.743
3.840
303,559
-0.23(-5.65%)
Oct 31, 2008
3.906
4.073
3.537
4.070
375,533
+0.28(+7.35%)
Oct 30, 2008
3.979
3.979
3.446
3.791
361,607
+0.06(+1.62%)
Oct 29, 2008
3.501
3.782
3.498
3.731
624,360
+0.30(+8.64%)
Oct 28, 2008
3.588
3.994
3.195
3.434
746,255
-0.61(-15.12%)
Oct 27, 2008
4.236
4.236
3.937
4.046
625,628
-0.01(-0.30%)
Oct 24, 2008
3.982
4.088
3.891
4.058
744,102
-0.08(-1.98%)
Oct 23, 2008
4.500
4.588
4.085
4.140
496,979
-0.36(-8.01%)
Oct 22, 2008
4.954
4.954
4.348
4.500
461,961
-0.16(-3.38%)
Oct 21, 2008
4.748
4.875
4.657
4.657
481,739
-0.14(-2.97%)
Oct 20, 2008
4.854
5.136
4.709
4.800
776,448
+0.20(+4.41%)
Oct 17, 2008
4.206
4.906
4.206
4.597
1,002,687
+0.52(+12.86%)
Oct 16, 2008
4.085
4.209
3.791
4.073
459,845
+0.21(+5.49%)
Oct 15, 2008
4.391
4.542
3.858
3.861
351,264
-0.61(-13.73%)
Oct 14, 2008
4.539
4.903
4.397
4.476
335,783
+0.15(+3.36%)
Oct 13, 2008
3.891
4.527
3.716
4.330
482,512
+0.89(+25.77%)
Oct 10, 2008
3.485
3.714
3.180
3.443
466,089
-0.34(-9.04%)
Oct 09, 2008
4.270
4.333
3.561
3.785
510,413
-0.29(-7.13%)
Oct 08, 2008
3.909
4.106
3.322
4.076
480,491
+0.07(+1.74%)
Oct 07, 2008
4.996
5.142
3.937
4.006
750,165
-0.84(-17.31%)
Oct 06, 2008
5.099
5.099
4.082
4.845
345,954
-0.25(-4.99%)
Oct 03, 2008
5.299
5.484
4.921
5.099
0
-0.08(-1.58%)
Oct 02, 2008
5.699
5.699
5.181
5.181
264,291
-0.55(-9.66%)
Oct 01, 2008
5.820
6.002
5.626
5.735
194,202
-0.12(-2.12%)
Sep 30, 2008
5.439
5.972
5.439
5.860
258,720
+0.39(+7.20%)
Sep 29, 2008
6.168
6.299
5.311
5.466
410,310
-0.90(-14.13%)
Sep 26, 2008
6.592
6.674
6.081
6.365
0
-0.17(-2.60%)
Sep 25, 2008
6.423
6.738
6.323
6.535
263,350
+0.08(+1.19%)
Sep 24, 2008
6.774
6.774
6.359
6.458
359,332
-0.12(-1.85%)
Sep 23, 2008
6.859
6.883
6.283
6.580
147,861
-0.31(-4.48%)
Sep 22, 2008
7.549
7.549
6.889
6.889
255,566
-0.59(-7.93%)
Sep 19, 2008
6.211
7.483
6.211
7.483
0
+1.32(+21.43%)
Sep 18, 2008
6.059
6.268
5.754
6.162
378,462
-0.08(-1.21%)
Sep 17, 2008
6.135
6.359
6.059
6.238
272,814
-0.12(-1.86%)
Sep 16, 2008
6.056
6.480
6.056
6.356
179,098
-0.12(-1.92%)
Sep 15, 2008
7.031
7.031
6.238
6.480
556,596
-0.48(-6.92%)
Sep 12, 2008
6.804
6.992
6.723
6.962
218,184
+0.24(+3.56%)
Sep 11, 2008
6.329
6.844
6.238
6.723
257,861
+0.35(+5.56%)
Sep 10, 2008
6.120
6.611
6.117
6.368
415,039
+0.25(+4.06%)
Sep 09, 2008
6.919
6.919
5.663
6.120
1,264,135
-0.82(-11.82%)
Sep 08, 2008
7.782
7.782
6.856
6.941
149,298
-0.31(-4.22%)
Sep 05, 2008
7.071
7.268
6.874
7.246
0
+0.20(+2.84%)
Sep 04, 2008
7.383
7.416
7.047
7.047
121,720
-0.25(-3.48%)
Sep 03, 2008
7.516
7.576
7.271
7.301
162,702
-0.22(-2.98%)
Sep 02, 2008
7.937
7.937
7.353
7.525
134,348
-0.34(-4.28%)
Aug 29, 2008
7.949
8.003
7.834
7.861
0
-0.02(-0.19%)
Aug 28, 2008
7.855
8.013
7.661
7.876
101,226
+0.08(+0.97%)
Aug 27, 2008
7.595
7.873
7.389
7.801
147,452
+0.12(+1.50%)
Aug 26, 2008
7.752
7.798
7.555
7.686
89,691
+0.04(+0.51%)
Aug 25, 2008
7.798
8.025
7.586
7.646
116,568
-0.20(-2.55%)
Aug 22, 2008
8.176
8.176
7.722
7.846
0
-0.36(-4.36%)
Aug 21, 2008
8.327
8.327
7.949
8.203
215,014
+0.15(+1.92%)
Aug 20, 2008
7.876
8.176
7.846
8.049
216,586
+0.28(+3.54%)
Aug 19, 2008
7.495
7.873
7.495
7.773
264,179
+0.24(+3.13%)
Aug 18, 2008
7.646
8.812
7.443
7.537
190,273
-0.21(-2.77%)
Aug 15, 2008
8.173
8.400
7.625
7.752
0
-0.46(-5.64%)
Aug 14, 2008
7.643
8.234
7.495
8.215
187,958
+0.64(+8.52%)
Aug 13, 2008
6.974
7.869
6.974
7.570
209,479
+0.49(+6.89%)
Aug 12, 2008
7.034
7.268
6.995
7.082
194,100
-0.29(-3.99%)
Aug 11, 2008
7.576
7.592
7.071
7.377
190,973
-0.24(-3.10%)
Aug 08, 2008
7.661
7.797
7.558
7.613
96,952
-0.09(-1.18%)
Aug 07, 2008
7.861
7.861
7.692
7.704
106,572
-0.31(-3.82%)
Aug 06, 2008
7.722
8.173
7.722
8.010
123,424
+0.35(+4.50%)
Aug 05, 2008
7.894
7.894
7.458
7.664
260,682
-0.23(-2.92%)
Aug 04, 2008
8.315
8.446
7.873
7.894
229,557
-0.48(-5.71%)
Aug 01, 2008
8.497
8.606
8.225
8.373
131,320
-0.17(-2.02%)
Jul 31, 2008
8.706
8.713
8.546
8.546
68,503
-0.28(-3.16%)
Jul 30, 2008
8.794
8.824
8.527
8.824
120,765
+0.07(+0.76%)
Jul 29, 2008
8.757
8.891
8.391
8.757
263,472
+0.36(+4.33%)
Jul 28, 2008
8.197
8.479
8.197
8.394
200,206
-0.02(-0.25%)
Jul 25, 2008
8.079
8.597
8.049
8.415
161,645
+0.34(+4.16%)
Jul 24, 2008
8.470
8.555
7.997
8.079
161,410
-0.39(-4.61%)
Jul 23, 2008
8.812
8.903
8.406
8.470
136,828
-0.22(-2.58%)
Jul 22, 2008
8.915
8.915
8.403
8.694
176,641
-0.18(-1.98%)
Jul 21, 2008
8.346
9.012
8.288
8.870
356,782
+1.00(+12.65%)
Jul 18, 2008
7.752
8.085
7.686
7.873
105,991
+0.09(+1.17%)
Jul 17, 2008
8.424
8.424
7.692
7.782
136,217
-0.45(-5.51%)
Jul 16, 2008
8.025
8.282
7.958
8.237
100,846
+0.17(+2.10%)
Jul 15, 2008
8.300
8.430
8.025
8.067
100,803
-0.23(-2.81%)
Jul 14, 2008
8.164
8.533
8.025
8.300
124,606
+0.12(+1.44%)
Jul 11, 2008
8.176
8.530
8.146
8.182
99,640
+0.01(+0.07%)
Jul 10, 2008
8.146
8.415
8.116
8.176
115,911
-0.01(-0.07%)
Jul 09, 2008
7.776
8.542
7.776
8.182
235,092
+0.52(+6.84%)
Jul 08, 2008
7.994
7.994
7.543
7.658
132,918
-0.12(-1.56%)
Jul 07, 2008
7.870
8.125
7.555
7.779
234,488
-0.02(-0.23%)
Jul 04, 2008
8.031
8.273
7.695
7.798
197,274
+0.00(+0.00%)
Jul 03, 2008
8.031
8.273
7.695
7.798
197,274
-0.23(-2.90%)
Jul 02, 2008
9.127
9.154
7.952
8.031
409,801
-1.14(-12.42%)
Jul 01, 2008
9.312
9.384
9.145
9.169
88,485
-0.16(-1.69%)
Jun 30, 2008
9.175
9.390
9.175
9.327
68,275
+0.14(+1.48%)
Jun 27, 2008
9.160
9.296
9.121
9.191
67,697
+0.08(+0.90%)
Jun 26, 2008
8.776
9.239
8.776
9.109
85,900
-0.07(-0.76%)
Jun 25, 2008
9.224
9.387
9.178
9.178
82,316
-0.04(-0.47%)
Jun 24, 2008
9.221
9.599
9.136
9.221
278,412
+0.00(+0.01%)
Jun 23, 2008
8.733
9.351
8.630
9.221
331,609
+0.62(+7.26%)
Jun 20, 2008
8.403
8.651
8.385
8.596
120,131
+0.22(+2.67%)
Jun 19, 2008
8.028
8.373
8.028
8.373
110,634
+0.33(+4.10%)
Jun 18, 2008
8.052
8.085
8.028
8.043
32,692
+0.02(+0.23%)
Jun 17, 2008
7.964
8.025
7.904
8.025
36,444
+0.10(+1.22%)
Jun 16, 2008
7.873
7.931
7.873
7.928
34,674
+0.02(+0.31%)
Jun 13, 2008
7.870
7.964
7.849
7.904
43,276
+0.11(+1.40%)
Jun 12, 2008
7.873
7.946
7.795
7.795
46,090
-0.02(-0.19%)
Jun 11, 2008
7.849
7.876
7.798
7.810
61,360
-0.07(-0.85%)
Jun 10, 2008
7.882
7.897
7.840
7.876
87,392
-0.03(-0.38%)
Jun 09, 2008
8.055
8.055
7.891
7.907
93,766
-0.01(-0.11%)
Jun 06, 2008
7.925
8.055
7.891
7.916
53,035
-0.01(-0.15%)
Jun 05, 2008
7.940
8.058
7.888
7.928
60,399
+0.03(+0.42%)
Jun 04, 2008
7.452
7.976
7.452
7.894
85,804
+0.12(+1.48%)
Jun 03, 2008
8.106
8.106
7.664
7.779
190,435
-0.34(-4.14%)
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.