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
MFS Special Value Trust
(NY:
MFV
)
4.410
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 10, 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
1.238
1.240
1.217
1.230
15,814
+0.01(+1.03%)
May 28, 2009
1.180
1.238
1.180
1.217
21,079
+0.03(+2.77%)
May 27, 2009
1.197
1.197
1.185
1.185
15,076
-0.01(-0.64%)
May 26, 2009
1.192
1.227
1.157
1.192
78,224
+0.01(+0.85%)
May 22, 2009
1.159
1.197
1.159
1.182
18,647
+0.01(+0.69%)
May 21, 2009
1.137
1.175
1.137
1.174
81,870
-0.02(-1.73%)
May 20, 2009
1.184
1.197
1.175
1.195
93,614
+0.01(+1.07%)
May 19, 2009
1.162
1.182
1.149
1.182
7,137
+0.03(+2.40%)
May 18, 2009
1.152
1.164
1.142
1.154
30,613
+0.02(+1.55%)
May 15, 2009
1.144
1.195
1.129
1.137
66,012
+0.00(+0.22%)
May 14, 2009
1.134
1.137
1.129
1.134
29,467
+0.00(+0.22%)
May 13, 2009
1.139
1.152
1.127
1.132
50,264
-0.02(-1.32%)
May 12, 2009
1.162
1.187
1.144
1.147
79,509
-0.03(-2.15%)
May 11, 2009
1.159
1.177
1.159
1.172
28,863
-0.01(-1.06%)
May 08, 2009
1.177
1.185
1.177
1.185
38,683
+0.00(+0.22%)
May 07, 2009
1.175
1.182
1.175
1.182
14,969
+0.03(+2.18%)
May 06, 2009
1.132
1.159
1.132
1.157
24,777
+0.02(+2.17%)
May 05, 2009
1.139
1.143
1.129
1.132
54,887
-0.01(-0.92%)
May 04, 2009
1.132
1.143
1.132
1.143
32,692
+0.03(+2.35%)
May 01, 2009
1.109
1.117
1.099
1.117
42,718
+0.02(+1.61%)
Apr 30, 2009
1.124
1.124
1.099
1.099
28,419
-0.02(-1.36%)
Apr 29, 2009
1.096
1.114
1.096
1.114
18,230
+0.02(+2.09%)
Apr 28, 2009
1.079
1.094
1.071
1.091
26,237
-0.01(-0.70%)
Apr 27, 2009
1.106
1.106
1.051
1.099
134,853
+0.02(+1.40%)
Apr 24, 2009
1.094
1.094
1.064
1.084
57,692
+0.02(+1.41%)
Apr 23, 2009
1.061
1.077
1.061
1.069
22,392
+0.00(+0.24%)
Apr 22, 2009
1.076
1.081
1.066
1.066
46,817
-0.01(-0.94%)
Apr 21, 2009
1.038
1.076
1.038
1.076
13,676
+0.04(+3.39%)
Apr 20, 2009
1.069
1.082
1.036
1.041
78,323
-0.02(-1.67%)
Apr 17, 2009
1.052
1.061
1.052
1.059
20,595
+0.00(+0.00%)
Apr 16, 2009
1.051
1.064
1.031
1.059
45,206
+0.03(+3.19%)
Apr 15, 2009
1.038
1.038
1.026
1.026
34,636
-0.00(-0.05%)
Apr 14, 2009
1.008
1.026
1.008
1.026
21,738
+0.04(+4.41%)
Apr 13, 2009
0.9830
1.014
0.9830
0.9830
70,225
-0.03(-2.60%)
Apr 09, 2009
1.001
1.038
0.9981
1.009
42,655
+0.02(+1.62%)
Apr 08, 2009
0.9855
1.018
0.9855
0.9931
107,647
+0.01(+0.77%)
Apr 07, 2009
1.038
1.038
0.9830
0.9855
55,640
-0.04(-4.17%)
Apr 06, 2009
1.031
1.031
0.9855
1.028
68,678
+0.01(+1.24%)
Apr 03, 2009
1.036
1.050
1.008
1.016
33,073
-0.04(-3.68%)
Apr 02, 2009
1.033
1.075
1.033
1.055
37,906
+0.04(+3.82%)
Apr 01, 2009
1.003
1.026
0.9855
1.016
22,194
+0.04(+3.87%)
Mar 31, 2009
1.008
1.013
0.9779
0.9779
5,483
-0.02(-2.27%)
Mar 30, 2009
0.9830
1.008
0.9679
1.001
24,626
-0.01(-0.50%)
Mar 26, 2009
0.9931
1.008
0.9729
1.006
42,214
+0.04(+3.90%)
Mar 25, 2009
1.008
1.008
0.9552
0.9679
35,866
-0.04(-3.76%)
Mar 24, 2009
0.9603
1.006
0.9200
1.006
60,267
+0.04(+3.91%)
Mar 23, 2009
0.9527
0.9679
0.9527
0.9679
100,510
+0.02(+1.91%)
Mar 20, 2009
0.9628
0.9633
0.9452
0.9497
11,410
+0.00(+0.48%)
Mar 19, 2009
0.9679
0.9679
0.9452
0.9452
33,327
-0.02(-2.45%)
Mar 18, 2009
0.9527
0.9704
0.9200
0.9689
50,419
+0.03(+2.78%)
Mar 17, 2009
0.9452
0.9457
0.9426
0.9426
15,017
+0.00(+0.00%)
Mar 16, 2009
0.9225
0.9479
0.9225
0.9426
28,209
+0.01(+0.81%)
Mar 13, 2009
0.9628
0.9628
0.9326
0.9351
0
+0.01(+0.71%)
Mar 12, 2009
0.8620
0.9326
0.8620
0.9285
57,557
+0.04(+4.36%)
Mar 11, 2009
0.9099
0.9099
0.8696
0.8897
15,076
-0.00(-0.28%)
Mar 10, 2009
0.8494
0.8922
0.8494
0.8922
11,109
+0.04(+5.04%)
Mar 09, 2009
0.8872
0.9124
0.8494
0.8494
96,590
-0.12(-12.47%)
Mar 06, 2009
0.9200
1.008
0.8696
0.9704
0
+0.05(+4.90%)
Mar 05, 2009
0.9830
0.9905
0.9200
0.9250
29,280
-0.07(-6.85%)
Mar 04, 2009
0.9956
1.006
0.9931
0.9931
7,538
+0.01(+1.03%)
Mar 02, 2009
1.031
1.031
0.9653
0.9830
72,503
-0.05(-4.65%)
Feb 27, 2009
1.054
1.054
0.9729
1.031
0
-0.03(-2.39%)
Feb 26, 2009
1.036
1.059
1.031
1.056
18,512
+0.01(+1.21%)
Feb 25, 2009
1.048
1.074
0.9981
1.043
95,431
-0.02(-2.13%)
Feb 24, 2009
1.028
1.066
1.008
1.066
47,682
+0.07(+6.82%)
Feb 23, 2009
1.066
1.066
0.9931
0.9981
67,051
-0.08(-7.01%)
Feb 20, 2009
1.048
1.073
1.023
1.073
0
+0.01(+1.39%)
Feb 19, 2009
1.106
1.106
1.059
1.059
66,853
-0.01(-1.18%)
Feb 18, 2009
1.086
1.094
1.071
1.071
34,438
-0.01(-0.70%)
Feb 17, 2009
1.081
1.106
1.079
1.079
98,308
-0.01(-0.93%)
Feb 13, 2009
1.059
1.089
1.059
1.089
27,511
+0.01(+0.47%)
Feb 12, 2009
1.071
1.084
1.066
1.084
9,720
-0.01(-1.15%)
Feb 11, 2009
1.091
1.112
1.069
1.096
10,026
-0.01(-1.14%)
Feb 10, 2009
1.109
1.112
1.061
1.109
10,581
+0.01(+1.15%)
Feb 09, 2009
1.086
1.096
1.084
1.096
7,935
-0.03(-2.25%)
Feb 06, 2009
1.096
1.134
1.096
1.122
31,938
+0.01(+1.14%)
Feb 05, 2009
1.109
1.109
1.109
1.109
11,109
+0.01(+1.15%)
Feb 04, 2009
1.109
1.109
1.089
1.096
72,606
-0.01(-1.20%)
Feb 03, 2009
1.112
1.117
1.083
1.110
60,231
-0.00(-0.16%)
Feb 02, 2009
1.119
1.119
1.048
1.112
85,746
-0.02(-1.34%)
Jan 30, 2009
1.069
1.134
1.059
1.127
0
+0.08(+7.19%)
Jan 29, 2009
1.018
1.071
1.018
1.051
65,464
+0.00(+0.07%)
Jan 28, 2009
1.071
1.127
1.046
1.050
51,181
+0.00(+0.41%)
Jan 27, 2009
1.071
1.074
1.046
1.046
37,652
-0.04(-3.49%)
Jan 26, 2009
1.048
1.084
1.031
1.084
25,392
+0.06(+5.91%)
Jan 23, 2009
0.9754
1.052
0.9603
1.023
48,503
-0.01(-1.32%)
Jan 22, 2009
1.054
1.106
1.008
1.037
59,513
-0.04(-3.42%)
Jan 21, 2009
1.096
1.106
1.038
1.074
16,592
-0.01(-0.47%)
Jan 20, 2009
1.056
1.081
1.031
1.079
35,823
+0.02(+1.90%)
Jan 16, 2009
1.038
1.059
1.018
1.059
0
+0.00(+0.00%)
Jan 15, 2009
1.038
1.071
1.036
1.059
62,854
-0.01(-0.48%)
Jan 14, 2009
1.084
1.084
1.059
1.064
40,270
-0.02(-1.86%)
Jan 13, 2009
1.061
1.084
1.061
1.084
22,416
+0.00(+0.00%)
Jan 12, 2009
1.104
1.139
1.084
1.084
129,743
-0.02(-1.83%)
Jan 09, 2009
1.129
1.129
1.096
1.104
78,220
-0.01(-0.48%)
Jan 08, 2009
1.091
1.119
1.084
1.109
63,282
+0.02(+2.11%)
Jan 07, 2009
1.081
1.089
1.008
1.086
128,433
+0.01(+0.94%)
Jan 06, 2009
1.056
1.076
1.051
1.076
67,170
+0.04(+3.89%)
Jan 05, 2009
1.033
1.054
1.021
1.036
95,534
+0.01(+0.74%)
Jan 02, 2009
0.9905
1.031
0.9704
1.028
0
+0.05(+4.62%)
Jan 01, 2009
0.9250
0.9981
0.9250
0.9830
0
+0.00(+0.00%)
Dec 31, 2008
0.9250
0.9981
0.9250
0.9830
152,477
+0.02(+2.09%)
Dec 30, 2008
0.9452
0.9628
0.9250
0.9628
52,764
+0.03(+3.24%)
Dec 29, 2008
0.9023
0.9326
0.9023
0.9326
78,795
+0.03(+3.35%)
Dec 26, 2008
0.9250
0.9275
0.8922
0.9023
0
+0.00(+0.00%)
Dec 24, 2008
0.8897
0.9023
0.8847
0.9023
44,809
-0.01(-1.38%)
Dec 23, 2008
0.8620
0.9830
0.8494
0.9149
72,249
+0.08(+9.01%)
Dec 22, 2008
0.8822
0.9074
0.7864
0.8393
68,313
-0.02(-2.06%)
Dec 19, 2008
0.8317
0.8922
0.8317
0.8570
110,893
+0.00(+0.29%)
Dec 18, 2008
0.8343
0.8721
0.8242
0.8545
28,169
+0.02(+2.73%)
Dec 17, 2008
0.7990
0.8368
0.7990
0.8317
73,300
-0.04(-4.35%)
Dec 16, 2008
0.8191
0.8720
0.8191
0.8696
74,800
+0.03(+3.87%)
Dec 15, 2008
0.8721
0.8721
0.8091
0.8371
27,637
-0.06(-6.70%)
Dec 12, 2008
0.7763
0.8973
0.7763
0.8973
0
+0.08(+10.22%)
Dec 11, 2008
0.8670
0.8922
0.8141
0.8141
171,715
-0.08(-8.76%)
Dec 10, 2008
0.9401
0.9401
0.8922
0.8922
9,522
-0.06(-6.35%)
Dec 09, 2008
0.9527
0.9527
0.7889
0.9527
83,120
-0.03(-3.08%)
Dec 08, 2008
0.9704
1.006
0.8746
0.9830
105,421
+0.08(+8.33%)
Dec 05, 2008
0.8822
0.9074
0.8570
0.9074
0
-0.00(-0.00%)
Dec 04, 2008
0.9300
0.9552
0.8645
0.9074
51,260
-0.05(-5.01%)
Dec 03, 2008
0.9326
0.9552
0.8116
0.9552
43,127
-0.00(-0.26%)
Dec 02, 2008
0.9552
0.9653
0.8847
0.9578
39,512
+0.04(+4.40%)
Dec 01, 2008
0.9552
0.9552
0.8645
0.9174
60,350
-0.06(-5.70%)
Nov 28, 2008
0.9351
0.9729
0.8963
0.9729
21,424
+0.05(+5.75%)
Nov 26, 2008
0.8570
0.9200
0.8116
0.9200
97,038
+0.08(+9.61%)
Nov 25, 2008
0.9074
0.9074
0.8317
0.8393
51,240
-0.04(-4.86%)
Nov 24, 2008
0.8746
0.9023
0.8595
0.8822
45,924
+0.04(+4.48%)
Nov 21, 2008
0.8065
0.8443
0.8065
0.8443
50,304
+0.06(+8.06%)
Nov 20, 2008
0.8191
0.8545
0.7813
0.7813
109,536
-0.09(-10.40%)
Nov 19, 2008
1.008
1.011
0.8633
0.8721
117,876
-0.13(-13.28%)
Nov 18, 2008
0.9704
1.008
0.9704
1.006
34,319
+0.02(+1.79%)
Nov 17, 2008
1.023
1.023
0.9628
0.9880
46,598
-0.03(-3.21%)
Nov 14, 2008
1.018
1.021
0.9855
1.021
0
-0.02(-1.46%)
Nov 13, 2008
1.026
1.036
1.006
1.036
82,533
+0.01(+0.49%)
Nov 12, 2008
1.054
1.054
1.028
1.031
49,475
-0.04(-3.54%)
Nov 11, 2008
1.099
1.106
1.054
1.069
64,210
-0.03(-2.75%)
Nov 10, 2008
1.108
1.109
1.099
1.099
8,363
-0.01(-1.25%)
Nov 07, 2008
1.139
1.177
1.086
1.113
0
-0.03(-3.01%)
Nov 06, 2008
1.179
1.180
1.137
1.147
65,920
-0.04(-3.76%)
Nov 05, 2008
1.207
1.207
1.164
1.192
21,024
-0.04(-3.27%)
Nov 04, 2008
1.185
1.250
1.139
1.232
40,635
+0.03(+2.09%)
Nov 03, 2008
1.220
1.222
1.169
1.207
70,995
+0.01(+0.84%)
Oct 31, 2008
1.210
1.210
1.066
1.197
0
+0.02(+1.50%)
Oct 30, 2008
1.162
1.187
1.122
1.180
9,125
+0.04(+3.60%)
Oct 29, 2008
1.122
1.160
1.104
1.139
11,902
-0.03(-2.43%)
Oct 28, 2008
1.210
1.210
1.044
1.167
67,444
+0.03(+2.21%)
Oct 27, 2008
1.071
1.142
1.061
1.142
50,110
+0.07(+6.59%)
Oct 24, 2008
1.117
1.117
1.071
1.071
24,626
-0.09(-8.01%)
Oct 23, 2008
1.132
1.164
1.132
1.164
19,242
-0.00(-0.22%)
Oct 22, 2008
1.175
1.175
1.122
1.167
36,906
-0.02(-1.49%)
Oct 21, 2008
1.215
1.215
1.152
1.185
27,181
-0.06(-5.05%)
Oct 20, 2008
1.227
1.265
1.187
1.248
115,848
+0.03(+2.70%)
Oct 17, 2008
1.059
1.222
1.059
1.215
0
+0.12(+11.32%)
Oct 16, 2008
1.142
1.240
1.035
1.091
201,889
-0.04(-3.35%)
Oct 15, 2008
1.200
1.200
1.101
1.129
36,045
-0.09(-7.44%)
Oct 14, 2008
1.298
1.306
1.096
1.220
139,614
+0.01(+0.83%)
Oct 13, 2008
1.008
1.210
1.008
1.210
91,154
+0.26(+28.00%)
Oct 10, 2008
0.9074
0.9578
0.8469
0.9452
0
-0.10(-9.42%)
Oct 09, 2008
1.112
1.122
1.018
1.043
85,338
-0.05(-4.83%)
Oct 08, 2008
1.079
1.259
1.033
1.096
145,450
-0.04(-3.12%)
Oct 07, 2008
1.212
1.232
1.094
1.132
74,367
-0.06(-4.91%)
Oct 06, 2008
1.311
1.311
1.148
1.190
93,193
-0.13(-9.78%)
Oct 03, 2008
1.321
1.356
1.319
1.319
0
+0.00(+0.27%)
Oct 02, 2008
1.386
1.386
1.316
1.316
43,254
-0.13(-9.06%)
Oct 01, 2008
1.336
1.487
1.321
1.447
138,562
+0.09(+6.30%)
Sep 30, 2008
1.369
1.369
1.326
1.361
54,557
+0.05(+3.65%)
Sep 29, 2008
1.416
1.416
1.270
1.313
69,352
-0.09(-6.30%)
Sep 26, 2008
1.411
1.411
1.318
1.401
0
-0.02(-1.24%)
Sep 25, 2008
1.424
1.444
1.364
1.419
79,013
+0.03(+2.18%)
Sep 24, 2008
1.394
1.409
1.389
1.389
5,554
-0.03(-1.96%)
Sep 23, 2008
1.411
1.485
1.404
1.416
41,702
-0.03(-1.98%)
Sep 22, 2008
1.500
1.500
1.435
1.445
70,741
-0.05(-3.64%)
Sep 19, 2008
1.376
1.505
1.376
1.500
0
+0.22(+17.59%)
Sep 18, 2008
1.288
1.333
1.190
1.275
275,177
-0.04(-2.69%)
Sep 17, 2008
1.369
1.394
1.311
1.311
229,257
-0.14(-9.57%)
Sep 16, 2008
1.512
1.512
1.449
1.449
81,211
-0.08(-5.12%)
Sep 15, 2008
1.646
1.646
1.525
1.527
40,266
-0.11(-6.63%)
Sep 12, 2008
1.628
1.679
1.611
1.636
0
+0.00(+0.15%)
Sep 11, 2008
1.666
1.666
1.631
1.633
12,347
-0.01(-0.61%)
Sep 10, 2008
1.661
1.709
1.641
1.643
110,000
-0.01(-0.61%)
Sep 09, 2008
1.686
1.706
1.653
1.653
32,283
-0.06(-3.24%)
Sep 08, 2008
1.706
1.709
1.691
1.709
10,910
+0.02(+1.04%)
Sep 05, 2008
1.689
1.709
1.666
1.691
0
+0.00(+0.15%)
Sep 04, 2008
1.711
1.711
1.689
1.689
1,983
-0.03(-1.90%)
Sep 03, 2008
1.706
1.726
1.676
1.721
55,803
+0.02(+1.18%)
Sep 02, 2008
1.706
1.706
1.689
1.701
40,465
+0.02(+1.49%)
Aug 29, 2008
1.706
1.709
1.676
1.676
0
-0.01(-0.73%)
Aug 28, 2008
1.701
1.701
1.679
1.689
39,453
-0.00(-0.15%)
Aug 27, 2008
1.684
1.694
1.674
1.691
32,732
+0.02(+0.90%)
Aug 26, 2008
1.711
1.711
1.676
1.676
50,249
-0.03(-1.92%)
Aug 25, 2008
1.701
1.709
1.689
1.709
17,377
-0.01(-0.73%)
Aug 22, 2008
1.661
1.729
1.661
1.721
0
+0.08(+5.08%)
Aug 21, 2008
1.669
1.669
1.638
1.638
28,963
-0.03(-1.81%)
Aug 20, 2008
1.689
1.689
1.669
1.669
4,761
+0.00(+0.26%)
Aug 19, 2008
1.681
1.688
1.663
1.664
10,561
-0.02(-1.15%)
Aug 18, 2008
1.714
1.726
1.681
1.684
23,813
-0.03(-1.47%)
Aug 15, 2008
1.737
1.739
1.704
1.709
0
-0.01(-0.73%)
Aug 14, 2008
1.737
1.739
1.721
1.721
36,076
-0.01(-0.29%)
Aug 13, 2008
1.737
1.737
1.721
1.726
25,987
-0.01(-0.73%)
Aug 12, 2008
1.737
1.752
1.737
1.739
19,044
+0.02(+1.03%)
Aug 11, 2008
1.676
1.756
1.676
1.721
21,940
-0.00(-0.26%)
Aug 08, 2008
1.744
1.744
1.666
1.726
23,916
-0.00(-0.03%)
Aug 07, 2008
1.721
1.726
1.714
1.726
22,119
-0.02(-1.15%)
Aug 06, 2008
1.754
1.754
1.714
1.747
28,090
+0.01(+0.73%)
Aug 05, 2008
1.734
1.737
1.714
1.734
39,973
+0.04(+2.53%)
Aug 04, 2008
1.752
1.752
1.691
1.691
9,125
-0.05(-2.61%)
Aug 01, 2008
1.729
1.757
1.709
1.737
60,953
+0.03(+1.62%)
Jul 31, 2008
1.734
1.734
1.681
1.709
25,408
+0.00(+0.00%)
Jul 30, 2008
1.724
1.734
1.676
1.709
39,675
+0.01(+0.44%)
Jul 29, 2008
1.701
1.701
1.669
1.701
47,491
+0.02(+1.35%)
Jul 28, 2008
1.714
1.729
1.679
1.679
26,769
-0.01(-0.74%)
Jul 25, 2008
1.666
1.726
1.663
1.691
42,698
+0.01(+0.60%)
Jul 24, 2008
1.674
1.694
1.663
1.681
31,026
-0.02(-1.18%)
Jul 23, 2008
1.681
1.709
1.663
1.701
47,071
+0.01(+0.30%)
Jul 22, 2008
1.689
1.721
1.663
1.696
28,800
-0.02(-1.03%)
Jul 21, 2008
1.724
1.726
1.676
1.714
32,038
+0.00(+0.00%)
Jul 18, 2008
1.739
1.739
1.674
1.714
67,547
+0.03(+1.95%)
Jul 17, 2008
1.606
1.716
1.606
1.681
55,359
+0.06(+3.73%)
Jul 16, 2008
1.573
1.646
1.573
1.621
181,249
-0.02(-0.92%)
Jul 15, 2008
1.658
1.663
1.495
1.636
115,793
-0.06(-3.28%)
Jul 14, 2008
1.696
1.704
1.691
1.691
16,564
-0.03(-1.47%)
Jul 11, 2008
1.752
1.757
1.709
1.716
28,566
-0.04(-2.01%)
Jul 10, 2008
1.747
1.762
1.747
1.752
22,408
+0.01(+0.73%)
Jul 09, 2008
1.742
1.779
1.722
1.739
38,286
-0.04(-2.41%)
Jul 08, 2008
1.739
1.815
1.721
1.782
139,828
+0.01(+0.71%)
Jul 07, 2008
1.802
1.802
1.754
1.769
25,551
-0.01(-0.71%)
Jul 04, 2008
1.747
1.792
1.747
1.782
52,546
+0.00(+0.00%)
Jul 03, 2008
1.747
1.792
1.747
1.782
52,546
-0.00(-0.14%)
Jul 02, 2008
1.815
1.815
1.764
1.784
47,816
-0.02(-1.26%)
Jul 01, 2008
1.800
1.810
1.789
1.807
56,577
+0.02(+0.99%)
Jun 30, 2008
1.764
1.807
1.752
1.790
72,610
+0.00(+0.14%)
Jun 27, 2008
1.802
1.802
1.772
1.787
43,742
-0.02(-0.84%)
Jun 26, 2008
1.795
1.828
1.782
1.802
58,112
-0.03(-1.65%)
Jun 25, 2008
1.847
1.858
1.830
1.832
34,835
+0.01(+0.28%)
Jun 24, 2008
1.847
1.847
1.729
1.827
91,714
-0.02(-1.09%)
Jun 23, 2008
1.840
1.865
1.840
1.847
31,740
+0.01(+0.27%)
Jun 20, 2008
1.850
1.858
1.832
1.842
28,721
-0.01(-0.41%)
Jun 19, 2008
1.820
1.865
1.820
1.850
42,655
-0.00(-0.14%)
Jun 18, 2008
1.860
1.863
1.772
1.853
96,379
-0.02(-1.08%)
Jun 17, 2008
1.875
1.888
1.860
1.873
35,711
-0.00(-0.13%)
Jun 16, 2008
1.880
1.883
1.865
1.875
16,957
-0.01(-0.27%)
Jun 13, 2008
1.923
1.923
1.878
1.880
25,920
-0.04(-2.23%)
Jun 12, 2008
1.933
1.933
1.885
1.923
93,995
+0.01(+0.66%)
Jun 11, 2008
1.913
1.933
1.903
1.911
45,099
+0.01(+0.26%)
Jun 10, 2008
1.890
1.941
1.888
1.905
85,762
-0.01(-0.26%)
Jun 09, 2008
1.893
1.913
1.893
1.911
68,587
+0.01(+0.40%)
Jun 06, 2008
1.936
1.936
1.895
1.903
63,826
-0.01(-0.66%)
Jun 05, 2008
1.898
1.916
1.898
1.916
73,356
+0.02(+0.80%)
Jun 04, 2008
1.901
1.918
1.893
1.900
63,778
+0.00(+0.13%)
Jun 03, 2008
1.900
1.908
1.898
1.898
20,270
-0.01(-0.27%)
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.