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
Daktronics Inc
(NQ:
DAKT
)
11.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2013
8.010
8.184
8.010
8.124
195,414
+0.04(+0.54%)
May 30, 2013
7.994
8.176
7.994
8.081
283,147
+0.13(+1.69%)
May 29, 2013
8.486
8.603
7.899
7.946
423,586
-0.66(-7.72%)
May 28, 2013
8.525
8.682
8.408
8.611
260,797
+0.18(+2.13%)
May 24, 2013
8.424
8.491
8.369
8.431
0
-0.06(-0.74%)
May 23, 2013
8.314
8.580
8.244
8.494
0
+0.11(+1.31%)
May 22, 2013
8.424
8.564
8.330
8.384
0
-0.05(-0.65%)
May 21, 2013
8.494
8.494
8.408
8.439
0
-0.03(-0.37%)
May 20, 2013
8.424
8.486
8.408
8.470
0
+0.00(+0.00%)
May 17, 2013
8.377
8.486
8.369
8.470
0
+0.13(+1.59%)
May 16, 2013
8.228
8.345
8.134
8.337
140,796
+0.11(+1.33%)
May 15, 2013
7.915
8.228
7.915
8.228
0
+0.48(+6.26%)
May 13, 2013
7.884
7.939
7.704
7.743
0
-0.13(-1.69%)
May 10, 2013
7.837
7.892
7.759
7.876
0
+0.07(+0.90%)
May 09, 2013
7.837
7.923
7.759
7.806
0
-0.02(-0.20%)
May 08, 2013
7.931
7.993
7.774
7.821
0
-0.14(-1.77%)
May 07, 2013
7.860
7.962
7.860
7.962
0
+0.09(+1.19%)
May 06, 2013
7.735
7.929
7.735
7.868
0
+0.11(+1.41%)
May 03, 2013
7.641
7.821
7.641
7.759
0
+0.22(+2.90%)
May 02, 2013
7.587
7.610
7.512
7.540
0
+0.01(+0.10%)
May 01, 2013
7.767
7.813
7.532
7.532
227,372
-0.28(-3.60%)
Apr 30, 2013
7.657
7.813
7.618
7.813
0
+0.16(+2.04%)
Apr 29, 2013
7.524
7.657
7.524
7.657
108,061
+0.17(+2.30%)
Apr 26, 2013
7.743
7.751
7.473
7.485
213,713
-0.27(-3.43%)
Apr 25, 2013
7.782
7.970
7.743
7.751
90,409
+0.02(+0.20%)
Apr 24, 2013
7.540
7.798
7.540
7.735
120,843
+0.16(+2.17%)
Apr 23, 2013
7.563
7.649
7.501
7.571
107,170
+0.08(+1.04%)
Apr 22, 2013
7.602
7.946
7.383
7.493
123,626
-0.05(-0.73%)
Apr 19, 2013
7.501
7.641
7.501
7.548
136,285
+0.05(+0.73%)
Apr 18, 2013
7.610
7.720
7.454
7.493
176,524
-0.09(-1.14%)
Apr 17, 2013
7.735
7.853
7.563
7.579
169,641
-0.16(-2.12%)
Apr 16, 2013
7.727
7.923
7.696
7.743
268,803
+0.09(+1.23%)
Apr 15, 2013
7.876
7.926
7.626
7.649
187,613
-0.30(-3.74%)
Apr 12, 2013
8.056
8.197
7.939
7.946
124,630
-0.16(-2.02%)
Apr 11, 2013
7.970
8.134
7.970
8.111
228,222
+0.11(+1.37%)
Apr 10, 2013
7.868
8.032
7.813
8.001
190,133
+0.18(+2.30%)
Apr 09, 2013
7.915
8.025
7.821
7.821
133,948
-0.05(-0.70%)
Apr 08, 2013
7.860
7.931
7.821
7.876
100,415
+0.05(+0.60%)
Apr 05, 2013
7.829
7.939
7.806
7.829
211,855
-0.08(-0.99%)
Apr 04, 2013
7.892
7.946
7.821
7.907
88,977
+0.00(+0.00%)
Apr 03, 2013
8.048
8.063
7.892
7.907
99,822
-0.10(-1.27%)
Apr 02, 2013
8.048
8.283
7.993
8.009
152,751
+0.02(+0.29%)
Apr 01, 2013
8.441
8.441
7.907
7.986
249,484
-0.23(-2.76%)
Mar 28, 2013
8.189
8.337
8.165
8.212
351,956
+0.08(+0.96%)
Mar 27, 2013
8.283
8.314
8.061
8.134
253,149
-0.21(-2.53%)
Mar 26, 2013
8.205
8.377
8.205
8.345
169,793
+0.16(+1.91%)
Mar 25, 2013
8.298
8.384
8.134
8.189
166,865
-0.06(-0.76%)
Mar 22, 2013
8.400
8.478
8.212
8.251
139,157
-0.14(-1.68%)
Mar 21, 2013
8.400
8.517
8.345
8.392
95,419
-0.03(-0.37%)
Mar 20, 2013
8.416
8.470
8.330
8.424
143,897
+0.03(+0.37%)
Mar 19, 2013
8.502
8.666
8.337
8.392
97,629
-0.09(-1.11%)
Mar 18, 2013
8.549
8.549
8.431
8.486
147,592
-0.17(-1.99%)
Mar 15, 2013
8.556
8.713
8.556
8.658
378,352
+0.07(+0.82%)
Mar 14, 2013
8.611
8.760
8.486
8.588
414,392
+0.02(+0.18%)
Mar 13, 2013
8.455
8.744
8.337
8.572
280,202
+0.15(+1.76%)
Mar 12, 2013
8.345
8.494
8.275
8.424
438,961
+0.08(+0.94%)
Mar 11, 2013
8.244
8.384
8.244
8.345
113,420
+0.09(+1.14%)
Mar 08, 2013
8.244
8.345
8.150
8.251
181,650
+0.04(+0.48%)
Mar 07, 2013
8.205
8.251
8.150
8.212
145,873
-0.02(-0.19%)
Mar 06, 2013
8.173
8.291
8.134
8.228
125,085
+0.05(+0.67%)
Mar 05, 2013
8.228
8.291
8.129
8.173
253,523
+0.01(+0.10%)
Mar 04, 2013
8.134
8.236
8.009
8.165
456,282
+0.01(+0.10%)
Mar 01, 2013
7.931
8.197
7.837
8.158
410,586
+0.17(+2.15%)
Feb 28, 2013
7.829
8.095
7.829
7.986
265,272
+0.13(+1.59%)
Feb 27, 2013
7.939
8.072
7.837
7.860
260,760
-0.06(-0.79%)
Feb 26, 2013
7.813
7.986
7.735
7.923
220,428
+0.14(+1.81%)
Feb 25, 2013
7.884
7.884
7.743
7.782
664,832
-0.11(-1.39%)
Feb 22, 2013
8.126
8.197
7.829
7.892
552,333
-0.23(-2.89%)
Feb 21, 2013
8.298
8.345
8.072
8.126
444,897
-0.19(-2.26%)
Feb 20, 2013
8.392
8.775
8.275
8.314
548,842
-0.51(-5.76%)
Feb 19, 2013
9.237
9.425
7.735
8.822
1,153,498
-0.88(-9.03%)
Feb 15, 2013
9.542
9.753
9.425
9.698
318,572
+0.20(+2.06%)
Feb 14, 2013
9.464
9.550
9.464
9.503
84,440
-0.01(-0.08%)
Feb 13, 2013
9.409
9.565
9.378
9.511
168,939
+0.09(+0.91%)
Feb 12, 2013
9.268
9.448
9.104
9.425
144,422
+0.15(+1.60%)
Feb 11, 2013
9.260
9.354
9.213
9.276
136,247
+0.00(+0.00%)
Feb 08, 2013
9.143
9.401
9.135
9.276
110,646
+0.16(+1.72%)
Feb 07, 2013
9.401
9.401
8.971
9.120
196,269
-0.31(-3.32%)
Feb 06, 2013
9.284
9.464
9.237
9.432
135,389
+0.16(+1.69%)
Feb 04, 2013
9.370
9.370
9.167
9.276
245,457
-0.16(-1.66%)
Feb 01, 2013
9.346
9.464
9.339
9.432
193,390
+0.16(+1.69%)
Jan 31, 2013
9.049
9.386
8.994
9.276
268,397
+0.23(+2.60%)
Jan 30, 2013
9.143
9.260
8.955
9.041
150,718
-0.09(-0.94%)
Jan 29, 2013
9.213
9.213
9.041
9.127
137,140
-0.08(-0.85%)
Jan 28, 2013
9.112
9.260
9.073
9.206
211,484
+0.09(+1.03%)
Jan 25, 2013
9.229
9.260
9.041
9.112
175,340
-0.06(-0.68%)
Jan 24, 2013
9.073
9.190
9.057
9.174
321,007
+0.15(+1.65%)
Jan 23, 2013
8.948
9.088
8.908
9.026
531,446
+0.10(+1.14%)
Jan 22, 2013
8.916
8.994
8.799
8.924
476,154
+0.05(+0.62%)
Jan 18, 2013
9.073
9.081
8.783
8.869
406,984
-0.23(-2.58%)
Jan 17, 2013
8.994
9.174
8.994
9.104
170,400
+0.17(+1.93%)
Jan 16, 2013
9.034
9.088
8.924
8.932
115,551
-0.16(-1.72%)
Jan 15, 2013
9.049
9.167
8.948
9.088
280,808
-0.05(-0.51%)
Jan 14, 2013
8.994
9.174
8.901
9.135
152,769
+0.09(+0.95%)
Jan 11, 2013
9.057
9.112
8.971
9.049
98,600
-0.02(-0.26%)
Jan 10, 2013
9.053
9.096
8.940
9.073
93,234
+0.06(+0.69%)
Jan 09, 2013
9.073
9.073
8.893
9.010
298,630
-0.06(-0.69%)
Jan 08, 2013
8.979
9.073
8.877
9.073
259,823
+0.11(+1.22%)
Jan 07, 2013
8.901
8.994
8.901
8.963
173,891
-0.02(-0.17%)
Jan 04, 2013
8.987
9.010
8.885
8.979
125,639
+0.04(+0.44%)
Jan 03, 2013
8.955
9.104
8.815
8.940
165,016
-0.03(-0.35%)
Jan 02, 2013
8.905
8.994
8.674
8.971
342,986
+0.30(+3.43%)
Dec 31, 2012
8.392
8.682
8.205
8.674
287,231
+0.27(+3.16%)
Dec 28, 2012
8.455
8.521
8.165
8.408
115,759
-0.05(-0.56%)
Dec 27, 2012
8.596
8.596
8.124
8.455
201,889
-0.04(-0.47%)
Dec 26, 2012
8.134
8.588
8.087
8.495
381,912
+0.36(+4.44%)
Dec 24, 2012
8.205
8.251
8.025
8.134
88,589
-0.09(-1.05%)
Dec 21, 2012
8.009
8.267
7.790
8.220
810,186
+0.11(+1.35%)
Dec 20, 2012
8.087
8.205
7.845
8.111
253,681
+0.09(+1.07%)
Dec 19, 2012
8.150
8.150
7.993
8.025
135,311
-0.14(-1.72%)
Dec 18, 2012
8.064
8.205
8.040
8.165
193,306
+0.10(+1.26%)
Dec 17, 2012
7.813
8.111
7.665
8.064
324,812
+0.31(+3.93%)
Dec 14, 2012
7.712
7.876
7.641
7.759
102,368
+0.00(+0.00%)
Dec 13, 2012
7.688
7.813
7.688
7.759
68,375
+0.06(+0.81%)
Dec 12, 2012
7.884
7.922
7.688
7.696
112,927
-0.17(-2.19%)
Dec 11, 2012
7.986
7.986
7.720
7.868
162,504
-0.04(-0.49%)
Dec 10, 2012
7.751
7.931
7.735
7.907
166,081
+0.15(+1.92%)
Dec 07, 2012
7.782
7.845
7.673
7.759
125,443
+0.04(+0.51%)
Dec 06, 2012
7.375
7.727
7.360
7.720
169,836
+0.36(+4.94%)
Dec 05, 2012
7.650
7.730
7.343
7.356
510,061
-0.25(-3.28%)
Dec 04, 2012
7.833
7.833
7.569
7.606
255,163
-0.07(-0.96%)
Nov 30, 2012
7.576
7.701
7.466
7.679
414,630
+0.23(+3.16%)
Nov 29, 2012
7.290
7.488
7.290
7.444
175,574
+0.18(+2.53%)
Nov 28, 2012
7.260
7.459
6.879
7.260
365,177
-0.01(-0.10%)
Nov 27, 2012
7.187
7.334
7.169
7.268
134,169
+0.06(+0.81%)
Nov 26, 2012
7.062
7.216
7.048
7.209
162,482
+0.10(+1.45%)
Nov 23, 2012
7.033
7.224
6.996
7.106
110,811
+0.09(+1.26%)
Nov 21, 2012
6.695
7.055
6.695
7.018
217,861
+0.12(+1.81%)
Nov 20, 2012
6.607
6.937
6.328
6.893
805,214
+0.92(+15.36%)
Nov 19, 2012
6.115
6.203
5.866
5.976
192,669
-0.10(-1.57%)
Nov 16, 2012
5.873
6.093
5.763
6.071
175,074
+0.18(+2.99%)
Nov 15, 2012
5.939
6.014
5.866
5.895
225,840
-0.07(-1.11%)
Nov 14, 2012
6.093
6.093
5.932
5.961
107,892
-0.13(-2.17%)
Nov 13, 2012
6.093
6.159
6.034
6.093
114,301
-0.01(-0.12%)
Nov 12, 2012
6.079
6.130
5.880
6.101
119,260
+0.05(+0.85%)
Nov 09, 2012
6.064
6.115
5.557
6.049
242,610
-0.07(-1.19%)
Nov 08, 2012
6.291
6.402
6.115
6.122
96,685
-0.21(-3.36%)
Nov 07, 2012
6.475
6.475
6.174
6.335
164,510
-0.24(-3.58%)
Nov 06, 2012
6.548
6.662
6.438
6.570
94,891
+0.08(+1.24%)
Nov 05, 2012
6.372
6.534
6.372
6.490
51,055
+0.09(+1.38%)
Nov 02, 2012
6.614
6.614
6.335
6.402
133,073
-0.21(-3.22%)
Nov 01, 2012
6.460
6.747
6.387
6.614
218,077
+0.18(+2.74%)
Oct 31, 2012
6.519
6.538
6.357
6.438
84,128
-0.10(-1.46%)
Oct 26, 2012
6.556
6.534
6.534
6.534
130,495
-0.04(-0.67%)
Oct 25, 2012
6.578
6.592
6.497
6.578
85,541
+0.07(+1.13%)
Oct 24, 2012
6.592
6.592
6.431
6.504
79,093
-0.05(-0.78%)
Oct 23, 2012
6.453
6.563
6.447
6.556
110,575
+0.24(+3.84%)
Oct 19, 2012
6.519
6.629
6.211
6.313
244,040
-0.27(-4.12%)
Oct 18, 2012
6.739
6.805
6.585
6.585
124,708
-0.15(-2.18%)
Oct 17, 2012
6.798
6.871
6.695
6.732
84,536
-0.06(-0.86%)
Oct 16, 2012
6.864
6.930
6.732
6.791
120,377
-0.04(-0.64%)
Oct 15, 2012
6.791
6.879
6.703
6.835
94,723
+0.04(+0.65%)
Oct 12, 2012
6.952
6.952
6.710
6.791
102,760
-0.18(-2.53%)
Oct 11, 2012
6.930
7.106
6.930
6.967
132,784
+0.09(+1.28%)
Oct 10, 2012
6.820
6.923
6.813
6.879
125,725
+0.05(+0.75%)
Oct 09, 2012
6.805
6.835
6.747
6.827
189,458
+0.04(+0.54%)
Oct 08, 2012
6.776
6.857
6.681
6.791
91,269
+0.00(+0.00%)
Oct 05, 2012
6.827
6.959
6.776
6.791
146,648
-0.02(-0.32%)
Oct 04, 2012
6.798
6.893
6.651
6.813
149,805
+0.03(+0.43%)
Oct 03, 2012
6.813
6.915
6.710
6.783
140,923
-0.03(-0.48%)
Oct 02, 2012
6.945
6.952
6.732
6.816
240,566
-0.11(-1.64%)
Oct 01, 2012
7.011
7.018
6.842
6.930
159,067
-0.05(-0.74%)
Sep 28, 2012
7.040
7.128
6.982
6.982
163,939
-0.11(-1.55%)
Sep 27, 2012
6.982
7.158
6.945
7.092
260,593
+0.16(+2.33%)
Sep 26, 2012
7.004
7.055
6.879
6.930
268,743
-0.04(-0.53%)
Sep 25, 2012
7.143
7.209
6.967
6.967
263,845
-0.14(-1.96%)
Sep 24, 2012
7.084
7.209
7.062
7.106
168,229
-0.03(-0.41%)
Sep 21, 2012
6.982
7.268
6.982
7.136
455,019
+0.18(+2.53%)
Sep 20, 2012
6.967
7.070
6.915
6.959
425,887
-0.04(-0.52%)
Sep 19, 2012
7.011
7.070
6.893
6.996
437,937
+0.02(+0.32%)
Sep 18, 2012
7.004
7.026
6.879
6.974
318,482
-0.01(-0.21%)
Sep 17, 2012
7.026
7.077
6.959
6.989
335,635
-0.10(-1.35%)
Sep 14, 2012
7.143
7.158
7.004
7.084
448,854
+0.00(+0.00%)
Sep 13, 2012
7.018
7.238
6.952
7.084
426,725
+0.07(+0.94%)
Sep 12, 2012
7.143
7.143
6.937
7.018
232,586
-0.12(-1.75%)
Sep 11, 2012
7.282
7.334
7.070
7.143
193,494
-0.13(-1.82%)
Sep 10, 2012
7.231
7.341
7.128
7.275
507,092
+0.06(+0.81%)
Sep 07, 2012
7.172
7.275
7.070
7.216
399,459
+0.09(+1.24%)
Sep 06, 2012
7.121
7.246
7.018
7.128
546,572
+0.03(+0.41%)
Sep 05, 2012
7.084
7.187
7.055
7.099
306,228
+0.04(+0.62%)
Sep 04, 2012
7.011
7.121
6.798
7.055
340,481
+0.04(+0.52%)
Aug 31, 2012
7.070
7.143
6.989
7.018
223,936
+0.03(+0.42%)
Aug 30, 2012
7.158
7.209
6.967
6.989
250,334
-0.21(-2.86%)
Aug 29, 2012
7.209
7.238
7.172
7.194
296,796
+0.06(+0.82%)
Aug 27, 2012
7.011
7.246
6.982
7.136
496,707
+0.15(+2.21%)
Aug 24, 2012
6.952
7.077
6.791
6.982
278,761
+0.00(+0.00%)
Aug 23, 2012
7.011
7.127
6.923
6.982
383,900
-0.03(-0.42%)
Aug 22, 2012
6.974
7.128
6.879
7.011
564,665
+0.09(+1.27%)
Aug 21, 2012
7.062
7.407
6.695
6.923
1,220,280
+1.01(+17.00%)
Aug 20, 2012
5.869
5.932
5.763
5.917
138,859
+0.04(+0.62%)
Aug 17, 2012
5.836
5.895
5.726
5.880
109,935
+0.02(+0.38%)
Aug 16, 2012
5.756
5.858
5.675
5.858
105,077
+0.11(+1.92%)
Aug 15, 2012
5.565
5.763
5.565
5.748
144,222
+0.14(+2.49%)
Aug 14, 2012
5.763
5.814
5.550
5.609
122,051
-0.14(-2.43%)
Aug 13, 2012
5.704
5.748
5.653
5.748
95,684
+0.04(+0.77%)
Aug 10, 2012
5.682
5.756
5.660
5.704
72,022
+0.02(+0.39%)
Aug 09, 2012
5.675
5.726
5.616
5.682
111,508
+0.01(+0.26%)
Aug 08, 2012
5.616
5.741
5.616
5.667
80,169
+0.00(+0.00%)
Aug 07, 2012
5.682
5.756
5.631
5.667
98,409
+0.01(+0.26%)
Aug 06, 2012
5.616
5.726
5.565
5.653
116,641
+0.04(+0.79%)
Aug 03, 2012
5.506
5.663
5.433
5.609
83,461
+0.21(+3.80%)
Aug 02, 2012
5.491
5.576
5.374
5.403
100,390
-0.11(-2.00%)
Aug 01, 2012
5.719
5.770
5.513
5.513
256,724
-0.16(-2.85%)
Jul 31, 2012
5.682
5.748
5.601
5.675
167,890
-0.04(-0.64%)
Jul 30, 2012
5.836
5.968
5.646
5.711
222,919
-0.10(-1.77%)
Jul 27, 2012
5.638
5.836
5.623
5.814
110,331
+0.18(+3.26%)
Jul 26, 2012
5.682
5.719
5.565
5.631
71,876
+0.01(+0.26%)
Jul 25, 2012
5.704
5.756
5.543
5.616
145,891
-0.03(-0.52%)
Jul 24, 2012
5.844
5.844
5.609
5.645
117,096
-0.19(-3.27%)
Jul 23, 2012
5.932
5.932
5.800
5.836
126,454
-0.20(-3.28%)
Jul 20, 2012
6.057
6.159
5.954
6.034
155,661
-0.10(-1.56%)
Jul 19, 2012
6.167
6.167
6.020
6.130
126,470
-0.03(-0.48%)
Jul 18, 2012
5.866
6.174
5.851
6.159
175,600
+0.30(+5.14%)
Jul 17, 2012
5.807
5.858
5.756
5.858
164,498
+0.07(+1.27%)
Jul 16, 2012
5.792
5.800
5.667
5.785
147,604
+0.00(+0.00%)
Jul 13, 2012
5.689
5.836
5.645
5.785
118,012
+0.10(+1.81%)
Jul 12, 2012
5.645
5.697
5.513
5.682
248,522
+0.01(+0.13%)
Jul 11, 2012
5.645
5.704
5.543
5.675
159,700
+0.06(+1.05%)
Jul 10, 2012
5.499
5.631
5.410
5.616
194,816
+0.18(+3.24%)
Jul 09, 2012
5.300
5.469
5.264
5.440
249,504
+0.11(+2.07%)
Jul 06, 2012
5.234
5.352
5.234
5.330
139,871
+0.07(+1.26%)
Jul 05, 2012
5.300
5.329
5.220
5.264
57,513
-0.03(-0.55%)
Jul 03, 2012
5.161
5.315
5.130
5.293
61,318
+0.14(+2.71%)
Jul 02, 2012
5.080
5.154
4.970
5.154
182,706
+0.08(+1.59%)
Jun 29, 2012
5.014
5.109
4.985
5.073
185,624
+0.18(+3.75%)
Jun 28, 2012
4.676
4.904
4.676
4.889
353,583
+0.16(+3.42%)
Jun 27, 2012
4.713
4.809
4.698
4.728
190,883
+0.01(+0.31%)
Jun 26, 2012
4.779
4.801
4.676
4.713
145,423
-0.04(-0.77%)
Jun 25, 2012
4.867
4.889
4.742
4.750
101,345
-0.15(-3.14%)
Jun 22, 2012
4.779
4.919
4.779
4.904
546,023
+0.14(+2.93%)
Jun 21, 2012
4.904
4.904
4.735
4.764
126,598
-0.15(-3.13%)
Jun 20, 2012
4.904
5.007
4.875
4.919
141,795
+0.03(+0.60%)
Jun 19, 2012
4.801
4.919
4.794
4.889
160,817
+0.10(+1.99%)
Jun 18, 2012
4.882
4.941
4.779
4.794
163,554
-0.12(-2.39%)
Jun 15, 2012
4.823
4.941
4.757
4.911
247,186
+0.07(+1.52%)
Jun 14, 2012
4.838
4.941
4.779
4.838
122,475
+0.02(+0.46%)
Jun 13, 2012
4.831
4.919
4.779
4.816
118,971
-0.04(-0.76%)
Jun 12, 2012
4.786
4.882
4.750
4.853
141,895
+0.08(+1.61%)
Jun 11, 2012
5.050
5.050
4.775
4.775
177,571
-0.19(-3.92%)
Jun 08, 2012
4.985
5.021
4.905
4.970
173,063
+0.00(+0.00%)
Jun 07, 2012
4.934
5.100
4.924
4.970
245,280
+0.12(+2.38%)
Jun 06, 2012
4.790
4.905
4.790
4.855
259,596
+0.10(+2.12%)
Jun 05, 2012
4.674
4.782
4.674
4.754
226,715
+0.05(+1.07%)
Jun 04, 2012
4.653
4.739
4.653
4.703
303,656
+0.09(+2.03%)
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.