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
Symbolic Logic Inc
(NQ:
EVOL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 2022
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 31, 2013
5.564
5.585
5.429
5.505
10,036
-0.11(-1.95%)
May 30, 2013
5.521
5.614
5.505
5.614
0
+0.05(+0.91%)
May 29, 2013
5.564
5.589
5.417
5.564
27,949
+0.00(+0.00%)
May 28, 2013
5.597
5.597
5.455
5.564
37,960
+0.02(+0.30%)
May 24, 2013
5.564
5.564
5.462
5.547
0
-0.06(-1.05%)
May 23, 2013
5.437
5.623
5.429
5.606
0
+0.12(+2.15%)
May 22, 2013
5.555
5.614
5.471
5.488
0
-0.11(-1.99%)
May 21, 2013
5.606
5.783
5.505
5.599
0
+0.11(+2.03%)
May 20, 2013
5.488
5.631
5.479
5.488
0
+0.00(+0.00%)
May 17, 2013
5.479
5.572
5.420
5.488
0
+0.07(+1.24%)
May 16, 2013
5.277
5.469
5.277
5.420
56,294
+0.18(+3.38%)
May 15, 2013
5.226
5.277
5.184
5.243
0
+0.18(+3.49%)
May 13, 2013
4.923
5.066
4.813
5.066
0
+0.13(+2.56%)
May 10, 2013
4.855
4.973
4.805
4.940
0
+0.06(+1.21%)
May 09, 2013
4.662
4.889
4.636
4.881
0
+0.19(+3.95%)
May 08, 2013
4.889
5.032
4.636
4.695
0
-0.04(-0.89%)
May 07, 2013
4.712
4.813
4.619
4.737
0
-0.01(-0.18%)
May 06, 2013
4.746
4.806
4.628
4.746
0
-0.04(-0.88%)
May 03, 2013
4.636
4.788
4.636
4.788
0
+0.03(+0.53%)
May 02, 2013
4.771
4.921
4.695
4.763
0
-0.01(-0.18%)
May 01, 2013
4.796
4.847
4.678
4.771
0
-0.07(-1.39%)
Apr 30, 2013
5.041
5.049
4.822
4.839
0
-0.07(-1.37%)
Apr 29, 2013
5.075
5.075
4.906
4.906
17,597
-0.13(-2.68%)
Apr 26, 2013
5.032
5.091
5.032
5.041
8,765
+0.01(+0.17%)
Apr 25, 2013
5.016
5.043
4.982
5.032
5,490
+0.05(+1.02%)
Apr 24, 2013
5.058
5.099
4.982
4.982
0
-0.09(-1.83%)
Apr 23, 2013
5.016
5.141
4.990
5.075
21,590
+0.04(+0.84%)
Apr 22, 2013
5.007
5.100
5.007
5.032
31,055
+0.08(+1.53%)
Apr 19, 2013
5.079
5.082
4.898
4.957
9,896
+0.04(+0.86%)
Apr 18, 2013
5.066
5.100
4.898
4.914
11,741
-0.12(-2.35%)
Apr 17, 2013
5.024
5.100
4.889
5.032
19,381
+0.04(+0.84%)
Apr 16, 2013
5.210
5.218
4.973
4.990
76,011
-0.24(-4.52%)
Apr 15, 2013
5.252
5.252
5.142
5.226
15,080
-0.01(-0.16%)
Apr 12, 2013
5.150
5.256
5.150
5.235
9,191
+0.11(+2.14%)
Apr 11, 2013
5.167
5.167
5.058
5.125
31,120
-0.06(-1.14%)
Apr 10, 2013
5.117
5.245
5.117
5.184
2,175
-0.03(-0.65%)
Apr 09, 2013
5.226
5.311
5.117
5.218
129,277
+0.01(+0.13%)
Apr 08, 2013
5.243
5.243
5.124
5.211
2,186
-0.01(-0.13%)
Apr 05, 2013
5.066
5.226
5.058
5.218
18,481
+0.02(+0.32%)
Apr 04, 2013
5.277
5.335
5.150
5.201
20,819
-0.03(-0.64%)
Apr 03, 2013
5.269
5.370
5.193
5.235
6,019
-0.07(-1.27%)
Apr 02, 2013
5.429
5.429
5.252
5.302
12,459
-0.12(-2.18%)
Apr 01, 2013
5.277
5.420
5.269
5.420
20,335
+0.08(+1.42%)
Mar 28, 2013
5.307
5.344
5.184
5.344
9,571
+0.10(+1.93%)
Mar 27, 2013
5.226
5.336
5.193
5.243
21,276
+0.03(+0.48%)
Mar 26, 2013
5.337
5.429
5.218
5.218
26,930
-0.10(-1.90%)
Mar 25, 2013
5.580
5.580
5.294
5.319
29,127
-0.22(-3.96%)
Mar 22, 2013
5.565
5.622
5.521
5.538
5,684
-0.10(-1.79%)
Mar 21, 2013
5.589
5.707
5.572
5.639
7,948
+0.15(+2.76%)
Mar 20, 2013
5.698
5.791
5.479
5.488
18,851
-0.19(-3.41%)
Mar 19, 2013
5.564
5.850
5.547
5.682
22,683
+0.12(+2.12%)
Mar 18, 2013
5.606
5.783
5.564
5.564
10,132
-0.13(-2.22%)
Mar 15, 2013
5.673
5.833
5.648
5.690
15,229
+0.00(+0.00%)
Mar 14, 2013
5.774
5.875
5.580
5.690
55,303
-0.09(-1.60%)
Mar 13, 2013
5.690
5.960
5.690
5.783
127,487
-0.13(-2.28%)
Mar 12, 2013
5.479
5.918
5.311
5.918
70,436
+0.46(+8.33%)
Mar 11, 2013
5.564
5.564
5.462
5.462
58,583
-0.01(-0.15%)
Mar 08, 2013
5.479
5.505
5.454
5.471
25,610
-0.03(-0.46%)
Mar 07, 2013
5.618
5.690
5.269
5.496
11,628
-0.18(-3.12%)
Mar 06, 2013
5.479
5.682
5.479
5.673
38,669
+0.19(+3.54%)
Mar 05, 2013
5.597
5.690
5.479
5.479
59,901
-0.13(-2.40%)
Mar 04, 2013
5.648
5.690
5.606
5.614
9,993
-0.03(-0.60%)
Mar 01, 2013
5.623
5.648
5.538
5.648
5,759
+0.00(+0.00%)
Feb 28, 2013
5.667
5.943
5.614
5.648
47,693
-0.30(-4.96%)
Feb 27, 2013
5.665
5.943
5.614
5.943
16,954
+0.27(+4.75%)
Feb 26, 2013
5.875
5.901
5.673
5.673
18,443
+0.03(+0.45%)
Feb 22, 2013
5.690
5.749
5.631
5.648
45,701
-0.03(-0.45%)
Feb 21, 2013
6.036
6.069
5.618
5.673
69,508
-0.46(-7.55%)
Feb 20, 2013
5.909
6.196
5.909
6.137
95,081
+0.21(+3.56%)
Feb 19, 2013
5.943
5.985
5.875
5.926
20,559
-0.02(-0.28%)
Feb 15, 2013
5.892
5.943
5.884
5.943
7,651
+0.00(+0.00%)
Feb 14, 2013
5.926
5.960
5.623
5.943
45,768
+0.03(+0.43%)
Feb 13, 2013
5.774
5.951
5.774
5.918
102,040
+0.06(+1.01%)
Feb 12, 2013
5.673
5.859
5.479
5.859
73,323
+0.13(+2.36%)
Feb 11, 2013
5.724
5.724
5.564
5.724
13,961
+0.07(+1.19%)
Feb 08, 2013
5.715
5.816
5.530
5.656
78,007
-0.06(-1.03%)
Feb 07, 2013
5.724
5.816
5.572
5.715
49,857
-0.03(-0.59%)
Feb 06, 2013
5.631
5.749
5.606
5.749
32,545
+0.19(+3.33%)
Feb 04, 2013
5.462
5.715
5.462
5.564
78,640
+0.19(+3.61%)
Feb 01, 2013
5.302
5.387
5.302
5.370
6,607
+0.08(+1.43%)
Jan 31, 2013
5.315
5.361
5.294
5.294
17,856
-0.07(-1.26%)
Jan 30, 2013
5.429
5.446
5.270
5.361
34,359
-0.08(-1.40%)
Jan 29, 2013
5.420
5.446
5.311
5.437
26,524
-0.06(-1.07%)
Jan 28, 2013
5.243
5.547
5.243
5.496
99,683
+0.03(+0.62%)
Jan 25, 2013
5.260
5.462
5.235
5.462
47,015
+0.00(+0.00%)
Jan 24, 2013
5.403
5.462
5.403
5.462
24,742
+0.02(+0.31%)
Jan 23, 2013
5.446
5.446
5.429
5.446
6,097
+0.01(+0.16%)
Jan 22, 2013
5.403
5.437
5.328
5.437
17,674
+0.00(+0.00%)
Jan 18, 2013
5.353
5.437
5.319
5.437
19,019
+0.03(+0.63%)
Jan 17, 2013
5.446
5.446
5.353
5.403
3,143
-0.03(-0.62%)
Jan 16, 2013
5.479
5.479
5.328
5.437
18,474
-0.03(-0.62%)
Jan 15, 2013
5.395
5.471
5.336
5.471
16,885
-0.01(-0.15%)
Jan 14, 2013
5.319
5.479
5.319
5.479
10,132
+0.16(+3.01%)
Jan 11, 2013
5.235
5.319
5.193
5.319
32,530
+0.01(+0.16%)
Jan 10, 2013
5.311
5.319
5.235
5.311
13,970
-0.01(-0.16%)
Jan 09, 2013
5.091
5.319
5.091
5.319
20,406
+0.25(+4.99%)
Jan 08, 2013
5.058
5.159
5.058
5.066
23,518
+0.01(+0.17%)
Jan 07, 2013
5.075
5.083
5.016
5.058
13,298
-0.00(-0.00%)
Jan 04, 2013
5.032
5.058
4.948
5.058
5,332
+0.06(+1.18%)
Jan 03, 2013
4.978
5.083
4.978
4.999
17,033
+0.03(+0.51%)
Jan 02, 2013
5.049
5.049
4.973
4.973
12,083
-0.05(-0.99%)
Dec 31, 2012
5.083
5.100
5.016
5.023
8,867
-0.09(-1.83%)
Dec 28, 2012
5.100
5.150
5.076
5.117
7,168
-0.08(-1.46%)
Dec 27, 2012
5.091
5.193
4.932
5.193
30,738
+0.08(+1.48%)
Dec 26, 2012
5.210
5.210
5.066
5.117
22,105
-0.06(-1.14%)
Dec 24, 2012
5.100
5.176
5.091
5.176
12,488
-0.02(-0.32%)
Dec 21, 2012
5.007
5.193
4.990
5.193
50,817
+0.11(+2.16%)
Dec 20, 2012
4.881
5.142
4.670
5.083
88,015
+0.17(+3.43%)
Dec 19, 2012
5.117
5.125
4.822
4.914
133,255
-0.17(-3.32%)
Dec 18, 2012
5.083
5.091
4.948
5.083
37,821
-0.10(-1.95%)
Dec 17, 2012
5.100
5.269
5.075
5.184
47,256
+0.05(+0.99%)
Dec 14, 2012
4.990
5.142
4.974
5.134
86,002
+0.11(+2.18%)
Dec 13, 2012
5.096
5.100
4.982
5.024
27,773
-0.07(-1.32%)
Dec 12, 2012
5.067
5.117
5.016
5.091
20,423
-0.03(-0.66%)
Dec 11, 2012
5.311
5.361
4.865
5.125
200,419
-0.13(-2.56%)
Dec 10, 2012
5.311
5.319
5.184
5.260
38,924
-0.05(-0.95%)
Dec 07, 2012
5.403
5.403
5.269
5.311
50,776
-0.03(-0.63%)
Dec 06, 2012
5.429
5.429
5.167
5.344
81,226
-0.05(-0.94%)
Dec 05, 2012
5.513
5.530
5.336
5.395
38,153
-0.10(-1.84%)
Dec 04, 2012
5.496
5.496
5.496
5.496
2,516
-0.10(-1.81%)
Nov 30, 2012
5.471
5.597
5.403
5.597
35,550
+0.13(+2.47%)
Nov 29, 2012
5.454
5.479
5.361
5.462
77,861
+0.00(+0.00%)
Nov 28, 2012
5.521
5.580
5.454
5.462
93,037
-0.01(-0.15%)
Nov 27, 2012
5.568
5.568
5.412
5.471
14,712
-0.01(-0.15%)
Nov 26, 2012
5.479
5.530
5.420
5.479
25,062
-0.03(-0.46%)
Nov 23, 2012
5.572
5.572
5.429
5.505
32,191
+0.07(+1.24%)
Nov 21, 2012
5.589
5.589
5.361
5.437
37,776
-0.15(-2.71%)
Nov 20, 2012
5.488
5.589
5.479
5.589
44,170
+0.00(+0.00%)
Nov 19, 2012
5.564
5.589
5.530
5.589
43,726
+0.03(+0.61%)
Nov 16, 2012
5.578
5.589
5.496
5.555
20,547
-0.05(-0.83%)
Nov 15, 2012
5.749
5.901
5.412
5.602
39,360
-0.14(-2.42%)
Nov 14, 2012
5.943
5.943
5.648
5.741
72,362
-0.12(-2.01%)
Nov 13, 2012
5.859
5.943
5.842
5.859
45,036
-0.04(-0.71%)
Nov 12, 2012
5.816
5.918
5.749
5.901
50,294
+0.08(+1.45%)
Nov 09, 2012
5.783
5.901
5.732
5.816
20,818
+0.03(+0.44%)
Nov 08, 2012
5.816
5.873
5.732
5.791
16,894
+0.03(+0.59%)
Nov 07, 2012
5.859
5.918
5.479
5.757
42,890
-0.10(-1.73%)
Nov 06, 2012
5.943
6.069
5.859
5.859
47,920
-0.04(-0.71%)
Nov 05, 2012
5.833
5.901
5.698
5.901
54,309
+0.07(+1.16%)
Nov 02, 2012
5.732
5.833
5.656
5.833
33,894
+0.05(+0.87%)
Nov 01, 2012
5.833
5.833
5.656
5.783
11,823
-0.02(-0.29%)
Oct 31, 2012
5.564
5.800
5.488
5.800
41,042
+0.28(+5.04%)
Oct 26, 2012
5.564
5.521
5.521
5.521
6,880
+0.07(+1.24%)
Oct 25, 2012
5.530
5.555
5.446
5.454
22,334
-0.08(-1.37%)
Oct 24, 2012
5.488
5.564
5.435
5.530
17,994
+0.00(+0.00%)
Oct 23, 2012
5.521
5.538
5.395
5.530
21,181
+0.13(+2.50%)
Oct 19, 2012
5.471
5.471
5.395
5.395
4,015
-0.08(-1.39%)
Oct 18, 2012
5.420
5.471
5.420
5.471
3,329
+0.01(+0.15%)
Oct 17, 2012
5.471
5.471
5.354
5.462
53,073
+0.00(+0.00%)
Oct 16, 2012
5.412
5.471
5.361
5.462
20,966
+0.00(+0.00%)
Oct 15, 2012
5.462
5.462
5.403
5.462
7,199
+0.09(+1.73%)
Oct 12, 2012
5.462
5.462
5.370
5.370
1,539
-0.10(-1.85%)
Oct 11, 2012
5.403
5.471
5.353
5.471
15,688
+0.27(+5.19%)
Oct 10, 2012
5.513
5.521
5.201
5.201
11,847
-0.37(-6.66%)
Oct 09, 2012
5.479
5.572
5.226
5.572
78,307
+0.26(+4.92%)
Oct 08, 2012
5.218
5.412
5.185
5.311
29,235
+0.13(+2.61%)
Oct 05, 2012
5.182
5.184
5.075
5.176
7,295
+0.07(+1.32%)
Oct 04, 2012
5.172
5.176
5.028
5.108
4,085
-0.06(-1.14%)
Oct 03, 2012
5.058
5.176
5.058
5.167
6,636
+0.15(+3.03%)
Oct 02, 2012
5.100
5.210
5.016
5.016
46,684
-0.15(-2.91%)
Oct 01, 2012
5.176
5.210
5.016
5.166
13,370
-0.03(-0.51%)
Sep 28, 2012
5.193
5.218
5.125
5.193
11,587
-0.03(-0.65%)
Sep 27, 2012
5.210
5.226
5.159
5.226
5,383
+0.04(+0.81%)
Sep 26, 2012
5.108
5.213
5.049
5.184
37,852
+0.05(+0.99%)
Sep 25, 2012
5.353
5.353
5.125
5.134
25,833
-0.11(-2.09%)
Sep 24, 2012
5.294
5.395
5.192
5.243
21,691
-0.10(-1.89%)
Sep 21, 2012
5.336
5.403
5.226
5.344
20,974
-0.02(-0.31%)
Sep 20, 2012
5.353
5.361
5.218
5.361
5,652
+0.13(+2.58%)
Sep 19, 2012
5.319
5.412
5.142
5.226
54,382
-0.12(-2.21%)
Sep 18, 2012
5.252
5.353
5.201
5.344
33,657
-0.01(-0.16%)
Sep 17, 2012
5.134
5.446
5.134
5.353
33,999
-0.09(-1.70%)
Sep 14, 2012
5.479
5.479
5.437
5.446
4,191
-0.03(-0.46%)
Sep 13, 2012
5.471
5.471
5.395
5.471
7,500
+0.00(+0.00%)
Sep 12, 2012
5.336
5.479
5.210
5.471
27,994
+0.14(+2.69%)
Sep 11, 2012
5.328
5.479
5.269
5.328
30,053
-0.07(-1.25%)
Sep 10, 2012
5.328
5.395
5.277
5.395
14,280
+0.05(+0.95%)
Sep 07, 2012
5.277
5.378
5.277
5.344
2,543
+0.00(+0.00%)
Sep 06, 2012
5.395
5.437
5.260
5.344
28,714
+0.06(+1.12%)
Sep 05, 2012
5.328
5.412
5.235
5.285
4,787
-0.07(-1.26%)
Sep 04, 2012
5.395
5.462
5.269
5.353
11,807
-0.05(-0.94%)
Aug 31, 2012
5.479
5.479
5.395
5.403
11,572
-0.04(-0.77%)
Aug 30, 2012
5.336
5.471
5.210
5.446
13,551
+0.05(+0.94%)
Aug 29, 2012
5.437
5.479
5.235
5.395
17,660
+0.04(+0.79%)
Aug 27, 2012
5.454
5.479
5.269
5.353
35,553
-0.04(-0.78%)
Aug 24, 2012
5.294
5.597
5.226
5.395
103,065
+0.01(+0.16%)
Aug 23, 2012
5.302
5.403
5.142
5.386
39,679
+0.05(+0.95%)
Aug 22, 2012
5.450
5.450
5.269
5.336
5,627
+0.06(+1.12%)
Aug 21, 2012
5.505
5.505
5.218
5.277
31,853
-0.16(-2.95%)
Aug 20, 2012
5.429
5.471
5.319
5.437
16,583
-0.03(-0.62%)
Aug 17, 2012
5.597
5.597
5.336
5.471
43,954
-0.09(-1.67%)
Aug 16, 2012
4.940
5.606
4.889
5.564
84,891
+0.61(+12.24%)
Aug 15, 2012
5.091
5.091
4.957
4.957
15,759
-0.10(-2.00%)
Aug 14, 2012
5.150
5.260
5.058
5.058
32,211
-0.05(-0.99%)
Aug 13, 2012
5.285
5.395
5.100
5.108
20,837
-0.14(-2.73%)
Aug 10, 2012
5.353
5.395
5.167
5.252
34,504
-0.16(-2.96%)
Aug 09, 2012
5.648
5.648
5.326
5.412
39,358
-0.24(-4.18%)
Aug 08, 2012
5.732
5.732
5.358
5.648
222,388
+0.80(+16.52%)
Aug 07, 2012
4.712
4.889
4.678
4.847
30,480
+0.00(+0.00%)
Aug 06, 2012
4.805
4.889
4.518
4.847
11,797
+0.03(+0.52%)
Aug 03, 2012
4.771
4.847
4.636
4.822
4,609
+0.10(+2.14%)
Aug 02, 2012
4.763
4.847
4.628
4.721
34,864
-0.05(-1.06%)
Aug 01, 2012
4.847
4.889
4.763
4.771
4,792
-0.12(-2.41%)
Jul 31, 2012
4.813
4.889
4.813
4.889
4,927
+0.03(+0.69%)
Jul 30, 2012
4.847
4.855
4.813
4.855
2,877
+0.01(+0.17%)
Jul 27, 2012
4.881
4.889
4.839
4.847
10,015
+0.00(+0.00%)
Jul 26, 2012
4.822
4.847
4.771
4.847
10,986
+0.06(+1.23%)
Jul 25, 2012
4.822
4.847
4.788
4.788
5,931
-0.01(-0.18%)
Jul 24, 2012
4.822
4.889
4.796
4.796
4,211
-0.05(-1.04%)
Jul 23, 2012
4.973
4.973
4.813
4.847
21,819
-0.21(-4.17%)
Jul 20, 2012
5.058
5.058
4.948
5.058
10,544
+0.01(+0.17%)
Jul 19, 2012
5.049
5.058
4.898
5.049
23,201
+0.00(+0.00%)
Jul 18, 2012
4.839
5.058
4.763
5.049
26,577
+0.22(+4.54%)
Jul 17, 2012
4.839
4.839
4.763
4.830
5,810
-0.01(-0.17%)
Jul 16, 2012
4.695
4.839
4.636
4.839
14,045
+0.11(+2.32%)
Jul 13, 2012
4.679
4.729
4.653
4.729
10,119
+0.01(+0.18%)
Jul 12, 2012
4.721
4.721
4.619
4.721
15,023
+0.00(+0.00%)
Jul 11, 2012
4.603
4.721
4.603
4.721
19,121
+0.00(+0.00%)
Jul 10, 2012
4.594
4.721
4.594
4.721
18,034
+0.00(+0.00%)
Jul 09, 2012
4.721
4.721
4.611
4.721
6,262
+0.00(+0.00%)
Jul 06, 2012
4.653
4.721
4.594
4.721
17,061
+0.04(+0.90%)
Jul 05, 2012
4.653
4.678
4.561
4.678
26,008
+0.03(+0.54%)
Jul 03, 2012
4.619
4.653
4.468
4.653
22,910
+0.01(+0.18%)
Jul 02, 2012
4.628
4.645
4.494
4.645
24,916
+0.01(+0.18%)
Jun 29, 2012
4.653
4.653
4.544
4.636
39,489
-0.02(-0.36%)
Jun 28, 2012
4.560
4.653
4.459
4.653
26,359
+0.07(+1.47%)
Jun 27, 2012
4.468
4.611
4.451
4.586
19,187
+0.03(+0.55%)
Jun 26, 2012
4.392
4.636
4.392
4.560
11,189
+0.02(+0.37%)
Jun 25, 2012
4.493
4.611
4.434
4.544
32,027
+0.04(+0.94%)
Jun 22, 2012
4.645
4.645
4.501
4.501
6,169
-0.13(-2.91%)
Jun 21, 2012
4.586
4.645
4.510
4.636
16,014
+0.05(+1.01%)
Jun 20, 2012
4.636
4.636
4.400
4.590
62,380
-0.05(-1.00%)
Jun 19, 2012
4.636
4.636
4.569
4.636
22,194
+0.01(+0.18%)
Jun 18, 2012
4.560
4.628
4.535
4.628
15,907
+0.05(+1.11%)
Jun 15, 2012
4.493
4.628
4.493
4.577
41,406
-0.03(-0.73%)
Jun 14, 2012
4.569
4.619
4.476
4.611
24,597
+0.03(+0.74%)
Jun 13, 2012
4.611
4.636
4.485
4.577
25,155
-0.02(-0.37%)
Jun 12, 2012
4.518
4.636
4.518
4.594
13,312
+0.04(+0.93%)
Jun 11, 2012
4.442
4.552
4.392
4.552
43,489
+0.08(+1.69%)
Jun 08, 2012
4.586
4.586
4.468
4.476
18,542
-0.18(-3.80%)
Jun 07, 2012
4.603
4.653
4.476
4.653
47,248
+0.03(+0.55%)
Jun 06, 2012
4.619
4.636
4.485
4.628
48,659
+0.02(+0.37%)
Jun 05, 2012
4.552
4.619
4.383
4.611
37,336
+0.06(+1.30%)
Jun 04, 2012
4.611
4.611
4.215
4.552
101,262
-0.08(-1.82%)
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.