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
Kforce Inc
(NQ:
KFRC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 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
6.773
6.952
6.698
6.907
379,426
+0.13(+1.87%)
May 29, 2008
6.534
6.855
6.534
6.780
277,500
+0.22(+3.30%)
May 28, 2008
6.631
6.676
6.489
6.564
568,725
-0.01(-0.23%)
May 27, 2008
6.549
6.750
6.534
6.579
309,841
+0.06(+0.92%)
May 26, 2008
6.265
6.579
6.205
6.519
227,161
+0.00(+0.00%)
May 23, 2008
6.265
6.579
6.205
6.519
227,161
+0.21(+3.31%)
May 22, 2008
6.198
6.362
6.131
6.310
159,974
+0.12(+1.93%)
May 21, 2008
6.213
6.325
6.160
6.190
150,299
+0.00(+0.00%)
May 20, 2008
6.175
6.213
6.123
6.190
121,392
-0.02(-0.36%)
May 19, 2008
6.190
6.332
6.138
6.213
195,960
+0.01(+0.12%)
May 16, 2008
6.414
6.414
6.123
6.205
174,799
-0.16(-2.58%)
May 15, 2008
6.272
6.377
6.160
6.370
121,453
+0.08(+1.31%)
May 14, 2008
6.198
6.384
6.168
6.287
88,659
+0.09(+1.45%)
May 13, 2008
6.213
6.302
6.123
6.198
163,764
-0.01(-0.24%)
May 12, 2008
6.123
6.265
6.078
6.213
185,401
+0.11(+1.84%)
May 09, 2008
5.936
6.116
5.936
6.101
129,425
+0.11(+1.87%)
May 08, 2008
6.190
6.287
5.974
5.989
157,192
-0.19(-3.02%)
May 07, 2008
6.235
6.295
6.131
6.175
241,306
-0.06(-0.96%)
May 06, 2008
6.116
6.287
6.101
6.235
161,393
+0.07(+1.09%)
May 05, 2008
6.153
6.198
6.071
6.168
240,645
+0.01(+0.12%)
May 02, 2008
6.243
6.317
6.026
6.160
548,218
-0.14(-2.25%)
May 01, 2008
6.123
6.332
6.078
6.302
534,089
+0.16(+2.55%)
Apr 30, 2008
6.459
6.571
6.086
6.146
666,588
-0.48(-7.22%)
Apr 29, 2008
6.721
6.721
6.519
6.623
256,409
-0.01(-0.22%)
Apr 28, 2008
6.579
6.683
6.459
6.638
116,107
+0.04(+0.57%)
Apr 25, 2008
6.646
6.661
6.407
6.601
118,148
-0.03(-0.45%)
Apr 24, 2008
6.474
6.698
6.422
6.631
176,045
+0.17(+2.66%)
Apr 23, 2008
6.534
6.534
6.384
6.459
215,323
-0.06(-0.92%)
Apr 22, 2008
6.526
6.541
6.422
6.519
260,298
-0.01(-0.23%)
Apr 21, 2008
6.422
6.541
6.356
6.534
259,237
+0.05(+0.81%)
Apr 18, 2008
6.272
6.534
6.168
6.482
241,993
+0.35(+5.72%)
Apr 17, 2008
6.422
6.422
6.071
6.131
187,709
-0.31(-4.76%)
Apr 16, 2008
6.243
6.459
6.190
6.437
187,507
+0.21(+3.36%)
Apr 15, 2008
6.205
6.250
6.093
6.228
155,906
+0.05(+0.85%)
Apr 14, 2008
6.175
6.272
6.056
6.175
202,042
+0.10(+1.60%)
Apr 11, 2008
6.086
6.250
6.048
6.078
225,766
-0.19(-3.10%)
Apr 10, 2008
6.272
6.571
6.228
6.272
294,940
+0.01(+0.12%)
Apr 09, 2008
6.683
6.721
6.243
6.265
220,929
-0.40(-5.94%)
Apr 08, 2008
6.609
6.721
6.586
6.661
142,473
-0.01(-0.22%)
Apr 07, 2008
6.721
6.765
6.631
6.676
123,186
+0.04(+0.56%)
Apr 04, 2008
6.788
6.862
6.586
6.638
158,405
-0.12(-1.77%)
Apr 03, 2008
6.713
6.773
6.586
6.758
136,817
+0.00(+0.00%)
Apr 02, 2008
6.631
6.847
6.579
6.758
222,013
+0.11(+1.69%)
Apr 01, 2008
6.511
6.698
6.511
6.646
361,651
+0.04(+0.68%)
Mar 31, 2008
6.526
6.722
6.392
6.601
276,503
+0.09(+1.38%)
Mar 28, 2008
6.549
6.653
6.489
6.511
132,884
-0.01(-0.23%)
Mar 27, 2008
6.728
6.728
6.511
6.526
129,229
-0.18(-2.67%)
Mar 26, 2008
6.676
6.706
6.526
6.706
193,375
-0.01(-0.22%)
Mar 25, 2008
6.706
6.728
6.422
6.721
197,300
+0.00(+0.00%)
Mar 24, 2008
6.586
6.735
6.347
6.721
340,578
+0.15(+2.27%)
Mar 21, 2008
6.422
6.609
6.175
6.571
680,208
+0.00(+0.00%)
Mar 20, 2008
6.422
6.609
6.175
6.571
680,208
+0.23(+3.65%)
Mar 19, 2008
6.384
6.646
6.340
6.340
217,113
+0.01(+0.24%)
Mar 18, 2008
6.258
6.355
6.131
6.325
320,651
+0.22(+3.67%)
Mar 17, 2008
5.795
6.258
5.795
6.101
443,430
+0.15(+2.51%)
Mar 14, 2008
6.399
6.399
5.839
5.951
409,772
-0.38(-6.01%)
Mar 13, 2008
6.175
6.340
6.108
6.332
401,076
+0.07(+1.19%)
Mar 12, 2008
6.295
6.429
6.198
6.258
356,920
-0.06(-0.95%)
Mar 11, 2008
6.011
6.317
5.936
6.317
451,678
+0.49(+8.46%)
Mar 10, 2008
5.966
5.981
5.802
5.824
304,960
-0.11(-1.89%)
Mar 07, 2008
5.892
6.063
5.795
5.936
234,895
+0.02(+0.38%)
Mar 06, 2008
6.198
6.265
5.914
5.914
255,105
-0.31(-4.92%)
Mar 05, 2008
6.220
6.258
6.041
6.220
212,729
+0.04(+0.60%)
Mar 04, 2008
6.131
6.220
5.981
6.183
223,567
-0.02(-0.36%)
Mar 03, 2008
6.362
6.459
6.086
6.205
431,669
-0.18(-2.81%)
Feb 29, 2008
6.496
6.691
6.370
6.384
268,408
-0.21(-3.17%)
Feb 28, 2008
6.646
6.706
6.482
6.594
374,471
-0.12(-1.78%)
Feb 27, 2008
6.623
6.810
6.509
6.713
284,091
+0.04(+0.56%)
Feb 26, 2008
6.198
6.780
6.078
6.676
483,012
+0.43(+6.81%)
Feb 25, 2008
6.362
6.414
6.153
6.250
260,714
-0.07(-1.06%)
Feb 22, 2008
6.258
6.482
6.175
6.317
317,399
+0.16(+2.67%)
Feb 21, 2008
6.131
6.198
6.034
6.153
387,942
+0.14(+2.36%)
Feb 20, 2008
5.959
6.258
5.907
6.011
289,017
+0.00(+0.00%)
Feb 19, 2008
6.123
6.265
5.959
6.011
238,042
-0.03(-0.49%)
Feb 18, 2008
5.996
6.063
5.899
6.041
320,905
+0.00(+0.00%)
Feb 15, 2008
5.996
6.063
5.899
6.041
320,905
+0.02(+0.37%)
Feb 14, 2008
6.258
6.272
6.019
6.019
208,056
-0.24(-3.82%)
Feb 13, 2008
6.310
6.392
6.190
6.258
338,710
+0.02(+0.36%)
Feb 12, 2008
6.317
6.377
6.168
6.235
368,126
-0.06(-0.95%)
Feb 11, 2008
6.340
6.377
6.228
6.295
395,862
-0.05(-0.82%)
Feb 08, 2008
6.519
6.541
6.325
6.347
619,083
-0.20(-3.08%)
Feb 07, 2008
6.601
6.609
6.384
6.549
715,424
-0.01(-0.11%)
Feb 06, 2008
6.840
6.937
6.526
6.556
647,298
+0.02(+0.34%)
Feb 05, 2008
6.541
6.706
6.519
6.534
414,189
-0.19(-2.89%)
Feb 04, 2008
6.676
6.780
6.534
6.728
370,378
+0.04(+0.67%)
Feb 01, 2008
6.683
6.862
6.616
6.683
289,080
+0.04(+0.56%)
Jan 31, 2008
6.526
6.795
6.474
6.646
347,429
-0.01(-0.11%)
Jan 30, 2008
6.422
6.847
6.407
6.653
565,577
+0.27(+4.21%)
Jan 29, 2008
6.325
6.399
6.183
6.384
272,379
+0.08(+1.30%)
Jan 28, 2008
6.228
6.332
6.004
6.302
271,519
+0.05(+0.84%)
Jan 25, 2008
6.243
6.452
6.082
6.250
422,391
+0.08(+1.33%)
Jan 24, 2008
5.974
6.310
5.951
6.168
511,722
+0.24(+4.03%)
Jan 23, 2008
5.705
5.951
5.615
5.929
822,473
+0.06(+1.02%)
Jan 22, 2008
5.795
6.004
5.653
5.869
763,484
-0.22(-3.56%)
Jan 21, 2008
6.295
6.616
5.974
6.086
488,432
+0.00(+0.00%)
Jan 18, 2008
6.295
6.616
5.974
6.086
488,432
-0.30(-4.68%)
Jan 17, 2008
6.646
6.668
6.384
6.384
299,754
-0.22(-3.39%)
Jan 16, 2008
6.504
6.750
6.444
6.609
251,712
+0.10(+1.49%)
Jan 15, 2008
6.556
6.721
6.489
6.511
421,000
-0.15(-2.24%)
Jan 14, 2008
6.571
6.750
6.526
6.661
438,000
+0.15(+2.29%)
Jan 11, 2008
6.721
6.810
6.511
6.511
539,030
-0.28(-4.07%)
Jan 10, 2008
6.706
6.959
6.564
6.788
308,515
-0.01(-0.11%)
Jan 09, 2008
6.526
6.833
6.526
6.795
654,593
+0.25(+3.88%)
Jan 08, 2008
6.683
6.885
6.526
6.541
619,863
-0.10(-1.57%)
Jan 07, 2008
6.384
6.735
6.332
6.646
670,102
+0.31(+4.83%)
Jan 04, 2008
6.765
6.765
6.280
6.340
650,160
-0.43(-6.29%)
Jan 03, 2008
6.780
6.907
6.683
6.765
484,552
+0.09(+1.34%)
Jan 02, 2008
7.258
7.258
6.661
6.676
330,446
-0.60(-8.31%)
Jan 01, 2008
7.228
7.325
7.064
7.281
210,200
+0.00(+0.00%)
Dec 31, 2007
7.228
7.325
7.064
7.281
210,200
-0.01(-0.10%)
Dec 28, 2007
7.400
7.430
7.243
7.288
262,166
-0.01(-0.20%)
Dec 27, 2007
7.602
7.617
7.281
7.303
335,869
-0.30(-3.93%)
Dec 26, 2007
7.288
7.669
7.266
7.602
508,149
+0.29(+3.98%)
Dec 24, 2007
7.355
7.407
7.243
7.310
130,757
+0.03(+0.41%)
Dec 21, 2007
7.139
7.363
7.042
7.281
1,078,984
+0.26(+3.72%)
Dec 20, 2007
7.094
7.101
6.847
7.019
415,019
+0.01(+0.11%)
Dec 19, 2007
7.281
7.281
7.004
7.012
329,662
-0.28(-3.89%)
Dec 18, 2007
7.012
7.318
6.877
7.295
329,948
+0.26(+3.72%)
Dec 17, 2007
7.318
7.393
7.004
7.034
299,986
-0.35(-4.75%)
Dec 14, 2007
7.632
7.751
7.385
7.385
371,860
-0.37(-4.72%)
Dec 13, 2007
7.803
7.803
7.579
7.751
325,934
-0.10(-1.33%)
Dec 12, 2007
7.803
7.915
7.699
7.856
270,749
+0.27(+3.54%)
Dec 11, 2007
7.945
7.945
7.542
7.587
262,565
-0.31(-3.88%)
Dec 10, 2007
7.908
8.020
7.833
7.893
165,283
-0.01(-0.19%)
Dec 07, 2007
7.893
7.945
7.766
7.908
240,309
+0.05(+0.67%)
Dec 06, 2007
7.744
7.915
7.594
7.856
417,844
+0.11(+1.45%)
Dec 05, 2007
7.729
7.841
7.617
7.744
165,473
+0.15(+1.97%)
Dec 04, 2007
7.572
7.721
7.467
7.594
135,990
-0.06(-0.78%)
Dec 03, 2007
8.087
8.087
7.654
7.654
234,643
-0.45(-5.53%)
Nov 30, 2007
8.259
8.356
8.042
8.102
437,467
-0.07(-0.82%)
Nov 29, 2007
8.154
8.244
8.072
8.169
208,695
-0.04(-0.45%)
Nov 28, 2007
8.065
8.208
7.744
8.206
353,769
+0.20(+2.52%)
Nov 27, 2007
7.968
8.154
7.766
8.005
572,047
-0.16(-1.92%)
Nov 26, 2007
8.625
8.625
8.139
8.162
213,398
-0.47(-5.45%)
Nov 23, 2007
8.281
8.662
8.281
8.632
69,095
+0.43(+5.28%)
Nov 21, 2007
8.356
8.475
8.184
8.199
112,676
-0.19(-2.23%)
Nov 20, 2007
8.333
8.475
8.124
8.386
141,424
+0.04(+0.45%)
Nov 19, 2007
8.520
8.632
8.289
8.348
144,777
-0.27(-3.12%)
Nov 16, 2007
8.901
8.901
8.423
8.617
381,319
-0.27(-3.03%)
Nov 15, 2007
8.946
9.095
8.871
8.886
338,911
-0.12(-1.33%)
Nov 14, 2007
9.058
9.058
8.923
9.005
298,723
+0.01(+0.17%)
Nov 13, 2007
8.864
8.998
8.811
8.991
312,628
+0.19(+2.12%)
Nov 12, 2007
8.722
8.901
8.662
8.804
428,730
+0.06(+0.68%)
Nov 09, 2007
8.677
8.849
8.647
8.744
445,558
-0.04(-0.43%)
Nov 08, 2007
8.714
8.834
8.557
8.781
449,189
+0.14(+1.64%)
Nov 07, 2007
8.722
8.804
8.640
8.640
487,725
-0.19(-2.20%)
Nov 06, 2007
8.752
8.841
8.662
8.834
227,950
+0.10(+1.11%)
Nov 05, 2007
8.625
8.796
8.595
8.737
213,696
+0.01(+0.17%)
Nov 02, 2007
8.938
8.946
8.625
8.722
378,372
-0.08(-0.93%)
Nov 01, 2007
8.841
8.946
8.722
8.804
397,712
-0.19(-2.08%)
Oct 31, 2007
9.035
9.215
8.752
8.991
614,236
-0.03(-0.33%)
Oct 30, 2007
9.050
9.259
8.871
9.020
822,566
-0.12(-1.31%)
Oct 29, 2007
9.394
9.506
9.117
9.140
279,894
-0.29(-3.09%)
Oct 26, 2007
9.312
9.498
9.297
9.431
302,604
+0.14(+1.53%)
Oct 25, 2007
9.289
9.506
9.117
9.289
405,298
+0.00(+0.00%)
Oct 24, 2007
9.252
9.386
9.155
9.289
427,349
-0.07(-0.72%)
Oct 23, 2007
9.551
9.551
9.282
9.356
424,240
-0.10(-1.03%)
Oct 22, 2007
9.073
9.483
9.073
9.454
375,105
+0.31(+3.35%)
Oct 19, 2007
9.603
9.603
9.073
9.147
405,761
-0.46(-4.74%)
Oct 18, 2007
9.745
9.782
9.580
9.603
306,665
-0.18(-1.83%)
Oct 17, 2007
9.931
9.999
9.707
9.782
109,608
-0.07(-0.76%)
Oct 16, 2007
9.827
9.954
9.767
9.857
190,344
+0.02(+0.23%)
Oct 15, 2007
9.894
9.999
9.782
9.834
218,095
-0.08(-0.83%)
Oct 12, 2007
9.819
9.999
9.678
9.916
232,967
+0.08(+0.84%)
Oct 11, 2007
9.394
9.849
9.342
9.834
907,792
+0.50(+5.36%)
Oct 10, 2007
9.887
9.931
9.252
9.334
873,960
-0.60(-6.02%)
Oct 09, 2007
10.24
10.24
9.902
9.931
206,559
-0.29(-2.85%)
Oct 08, 2007
10.30
10.30
10.02
10.22
117,751
-0.08(-0.80%)
Oct 05, 2007
10.02
10.34
9.872
10.30
314,713
+0.40(+4.07%)
Oct 04, 2007
9.916
9.931
9.857
9.902
186,601
+0.01(+0.08%)
Oct 03, 2007
9.834
9.954
9.834
9.894
391,730
-0.01(-0.15%)
Oct 02, 2007
9.976
9.976
9.857
9.909
420,936
-0.02(-0.23%)
Oct 01, 2007
9.588
10.06
9.558
9.931
513,240
+0.33(+3.42%)
Sep 28, 2007
9.767
9.969
9.580
9.603
366,411
-0.19(-1.98%)
Sep 27, 2007
9.842
10.03
9.730
9.797
319,882
+0.01(+0.15%)
Sep 26, 2007
9.991
9.991
9.745
9.782
324,792
-0.13(-1.36%)
Sep 25, 2007
9.760
10.03
9.745
9.916
221,985
+0.07(+0.76%)
Sep 24, 2007
9.939
10.17
9.827
9.842
214,815
-0.13(-1.27%)
Sep 21, 2007
10.10
10.15
9.655
9.969
439,351
-0.04(-0.37%)
Sep 20, 2007
10.22
10.37
9.872
10.01
336,508
-0.24(-2.33%)
Sep 19, 2007
9.976
10.29
9.976
10.24
403,267
+0.34(+3.39%)
Sep 18, 2007
9.543
9.969
9.461
9.909
495,224
+0.43(+4.57%)
Sep 17, 2007
9.588
9.588
9.386
9.476
332,951
-0.16(-1.63%)
Sep 14, 2007
9.424
9.633
9.200
9.633
288,484
+0.08(+0.86%)
Sep 13, 2007
9.648
9.670
9.416
9.551
350,416
-0.04(-0.47%)
Sep 12, 2007
9.595
9.737
9.566
9.595
437,286
-0.04(-0.46%)
Sep 11, 2007
9.379
9.707
9.356
9.640
538,943
+0.22(+2.30%)
Sep 10, 2007
9.543
9.580
9.327
9.424
652,315
-0.30(-3.07%)
Sep 07, 2007
10.37
10.43
9.334
9.722
1,593,391
-1.31(-11.85%)
Sep 06, 2007
11.25
11.39
11.02
11.03
231,349
-0.20(-1.80%)
Sep 05, 2007
11.20
11.37
11.11
11.23
219,146
-0.04(-0.40%)
Sep 04, 2007
11.29
11.34
11.14
11.28
188,307
-0.09(-0.79%)
Aug 31, 2007
11.40
11.47
11.27
11.37
133,175
+0.10(+0.93%)
Aug 30, 2007
11.23
11.46
10.98
11.26
209,661
-0.10(-0.92%)
Aug 29, 2007
11.26
11.42
10.92
11.37
222,091
+0.16(+1.47%)
Aug 28, 2007
11.21
11.31
11.13
11.20
375,130
-0.10(-0.92%)
Aug 27, 2007
11.15
11.37
11.09
11.31
249,455
+0.10(+0.87%)
Aug 24, 2007
11.24
11.35
11.10
11.21
167,584
-0.04(-0.40%)
Aug 23, 2007
11.29
11.33
11.17
11.25
200,254
+0.01(+0.13%)
Aug 22, 2007
11.15
11.31
11.04
11.24
322,578
+0.17(+1.55%)
Aug 21, 2007
10.84
11.20
10.73
11.07
113,525
+0.19(+1.79%)
Aug 20, 2007
11.13
11.32
10.62
10.87
212,663
-0.22(-1.95%)
Aug 17, 2007
11.46
11.46
11.05
11.09
288,507
+0.04(+0.34%)
Aug 16, 2007
10.82
11.16
10.51
11.05
318,863
+0.21(+1.93%)
Aug 15, 2007
10.96
11.22
10.83
10.84
154,648
-0.10(-0.96%)
Aug 14, 2007
10.98
11.25
10.73
10.95
232,783
-0.01(-0.14%)
Aug 13, 2007
11.39
11.57
10.90
10.96
204,303
-0.34(-2.97%)
Aug 10, 2007
10.43
11.69
10.43
11.30
779,857
+0.66(+6.18%)
Aug 09, 2007
10.44
10.70
10.11
10.64
907,130
-0.05(-0.49%)
Aug 08, 2007
11.02
11.13
10.18
10.69
932,022
-0.21(-1.92%)
Aug 07, 2007
11.09
11.27
10.90
10.90
467,711
-0.27(-2.41%)
Aug 06, 2007
10.95
11.23
10.37
11.17
888,085
+0.22(+2.05%)
Aug 03, 2007
11.04
11.44
10.95
10.95
372,472
-0.37(-3.23%)
Aug 02, 2007
10.93
11.39
10.86
11.31
706,961
+0.46(+4.27%)
Aug 01, 2007
10.60
11.12
10.48
10.85
409,636
+0.03(+0.28%)
Jul 31, 2007
11.10
11.26
10.81
10.82
273,260
-0.16(-1.43%)
Jul 30, 2007
10.72
11.10
10.64
10.98
428,017
+0.19(+1.73%)
Jul 27, 2007
11.03
11.12
10.69
10.79
325,875
-0.30(-2.69%)
Jul 26, 2007
11.12
11.25
10.83
11.09
393,523
-0.20(-1.79%)
Jul 25, 2007
11.49
11.55
11.13
11.29
334,789
-0.10(-0.85%)
Jul 24, 2007
11.60
11.76
11.36
11.39
447,666
-0.33(-2.80%)
Jul 23, 2007
11.59
11.92
11.59
11.72
247,088
+0.16(+1.42%)
Jul 20, 2007
11.90
11.90
11.45
11.55
305,893
-0.38(-3.19%)
Jul 19, 2007
11.93
12.01
11.86
11.93
418,951
+0.07(+0.57%)
Jul 18, 2007
12.07
12.09
11.60
11.87
359,040
-0.26(-2.16%)
Jul 17, 2007
12.20
12.31
12.12
12.13
869,554
+0.04(+0.37%)
Jul 16, 2007
12.40
12.40
12.00
12.08
306,750
-0.40(-3.23%)
Jul 13, 2007
12.63
12.63
12.40
12.49
131,619
-0.19(-1.53%)
Jul 12, 2007
12.51
12.69
12.34
12.68
330,945
+0.28(+2.29%)
Jul 11, 2007
12.03
12.43
12.03
12.40
243,276
+0.34(+2.79%)
Jul 10, 2007
12.57
12.57
12.03
12.06
179,331
-0.58(-4.61%)
Jul 09, 2007
12.40
12.66
12.36
12.64
412,921
+0.31(+2.48%)
Jul 06, 2007
12.21
12.36
11.98
12.34
175,828
+0.10(+0.79%)
Jul 05, 2007
11.81
12.24
11.77
12.24
217,638
+0.42(+3.54%)
Jul 03, 2007
11.94
12.10
11.81
11.82
133,500
-0.13(-1.06%)
Jul 02, 2007
12.02
12.02
11.75
11.95
226,018
+0.01(+0.13%)
Jun 29, 2007
12.10
12.22
11.89
11.93
265,189
-0.16(-1.30%)
Jun 28, 2007
12.02
12.25
12.02
12.09
173,222
+0.10(+0.87%)
Jun 27, 2007
11.72
12.16
11.69
11.98
371,805
+0.16(+1.39%)
Jun 26, 2007
11.68
11.93
11.57
11.82
339,866
+0.22(+1.93%)
Jun 25, 2007
11.51
11.76
11.44
11.60
569,428
-0.02(-0.19%)
Jun 22, 2007
11.84
11.85
11.62
11.62
453,755
-0.23(-1.95%)
Jun 21, 2007
11.87
11.95
11.81
11.85
264,695
-0.05(-0.44%)
Jun 20, 2007
12.00
12.06
11.86
11.90
226,589
-0.04(-0.37%)
Jun 19, 2007
11.80
12.05
11.79
11.95
318,591
+0.07(+0.63%)
Jun 18, 2007
11.95
11.98
11.84
11.87
273,729
-0.01(-0.13%)
Jun 15, 2007
11.96
12.10
11.84
11.89
373,364
+0.16(+1.40%)
Jun 14, 2007
11.97
11.97
11.71
11.72
175,968
-0.22(-1.81%)
Jun 13, 2007
11.65
11.99
11.48
11.94
279,889
+0.29(+2.50%)
Jun 12, 2007
11.74
11.92
11.57
11.65
237,035
-0.20(-1.70%)
Jun 11, 2007
12.11
12.12
11.72
11.85
250,613
-0.42(-3.41%)
Jun 08, 2007
11.87
12.27
11.84
12.27
197,561
+0.36(+3.01%)
Jun 07, 2007
11.94
12.07
11.78
11.91
287,793
-0.04(-0.31%)
Jun 06, 2007
11.96
12.07
11.87
11.95
206,550
-0.12(-0.99%)
Jun 05, 2007
12.28
12.31
11.87
12.07
196,029
-0.25(-2.00%)
Jun 04, 2007
12.20
12.32
12.11
12.31
335,478
+0.18(+1.48%)
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.