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
Cogent Comm Hlds
(NQ:
CCOI
)
59.22
-0.55 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
4.783
4.928
4.701
4.928
880,340
+0.19(+3.99%)
May 28, 2009
4.612
4.783
4.568
4.739
828,854
+0.16(+3.59%)
May 27, 2009
4.448
4.675
4.373
4.575
1,802,637
+0.28(+6.62%)
May 26, 2009
3.981
4.303
3.918
4.291
1,141,193
+0.25(+6.25%)
May 22, 2009
3.975
4.038
3.906
4.038
699,385
+0.08(+2.07%)
May 21, 2009
3.874
3.962
3.798
3.956
658,286
+0.03(+0.80%)
May 20, 2009
3.918
4.057
3.862
3.925
621,904
+0.06(+1.47%)
May 19, 2009
4.063
4.101
3.849
3.868
498,864
-0.25(-5.98%)
May 18, 2009
3.874
4.114
3.786
4.114
617,992
+0.26(+6.71%)
May 15, 2009
4.038
4.139
3.836
3.855
539,770
-0.16(-3.93%)
May 14, 2009
3.925
4.120
3.729
4.013
1,063,416
+0.12(+3.08%)
May 13, 2009
4.240
4.240
3.868
3.893
1,093,443
-0.47(-10.71%)
May 12, 2009
4.530
4.556
4.278
4.360
779,007
-0.10(-2.26%)
May 11, 2009
4.461
4.524
4.272
4.461
1,073,858
-0.18(-3.94%)
May 08, 2009
4.814
4.985
4.164
4.644
2,827,070
-0.33(-6.72%)
May 07, 2009
5.205
5.363
4.922
4.978
969,040
-0.16(-3.07%)
May 06, 2009
5.363
5.439
5.054
5.136
474,500
-0.16(-3.10%)
May 05, 2009
5.376
5.521
5.218
5.300
640,865
-0.12(-2.21%)
May 04, 2009
5.288
5.458
5.250
5.420
566,876
+0.08(+1.42%)
May 01, 2009
5.325
5.426
5.218
5.344
251,993
+0.02(+0.36%)
Apr 30, 2009
5.445
5.672
5.325
5.325
570,825
-0.32(-5.70%)
Apr 29, 2009
5.300
5.672
5.231
5.647
786,302
+0.42(+7.96%)
Apr 28, 2009
5.199
5.332
5.142
5.231
286,768
-0.04(-0.72%)
Apr 27, 2009
5.294
5.508
5.155
5.269
523,999
-0.16(-3.02%)
Apr 24, 2009
5.218
5.471
5.155
5.433
428,439
+0.27(+5.13%)
Apr 23, 2009
5.187
5.275
5.130
5.168
360,423
+0.00(+0.00%)
Apr 22, 2009
5.004
5.376
4.972
5.168
409,511
+0.04(+0.86%)
Apr 21, 2009
4.985
5.123
4.940
5.123
239,046
+0.11(+2.27%)
Apr 20, 2009
5.212
5.281
4.985
5.010
451,518
-0.30(-5.70%)
Apr 17, 2009
5.483
5.584
5.306
5.313
1,066,774
-0.17(-3.11%)
Apr 16, 2009
5.130
5.521
5.029
5.483
603,849
+0.38(+7.55%)
Apr 15, 2009
4.953
5.111
4.896
5.098
264,648
+0.11(+2.28%)
Apr 14, 2009
5.155
5.161
4.903
4.985
409,617
-0.28(-5.28%)
Apr 13, 2009
5.086
5.275
5.041
5.262
580,209
+0.16(+3.09%)
Apr 09, 2009
4.795
5.123
4.682
5.105
1,481,779
+0.46(+9.92%)
Apr 08, 2009
4.417
4.713
4.354
4.644
381,855
+0.25(+5.60%)
Apr 07, 2009
4.657
4.732
4.392
4.398
449,773
-0.33(-7.07%)
Apr 06, 2009
4.770
4.821
4.663
4.732
352,038
-0.15(-2.98%)
Apr 03, 2009
5.067
5.067
4.802
4.877
569,743
-0.21(-4.09%)
Apr 02, 2009
4.934
5.231
4.884
5.086
1,109,759
+0.27(+5.64%)
Apr 01, 2009
4.429
4.814
4.366
4.814
369,183
+0.27(+5.97%)
Mar 31, 2009
4.543
4.751
4.524
4.543
432,018
+0.09(+1.98%)
Mar 30, 2009
4.650
4.707
4.351
4.455
399,271
-0.42(-8.55%)
Mar 26, 2009
4.802
5.048
4.644
4.871
701,071
+0.15(+3.07%)
Mar 25, 2009
4.682
4.783
4.549
4.726
469,115
+0.12(+2.60%)
Mar 24, 2009
4.593
4.742
4.581
4.606
501,078
-0.12(-2.54%)
Mar 23, 2009
4.669
4.776
4.524
4.726
919,461
+0.27(+6.09%)
Mar 20, 2009
4.726
4.739
4.410
4.455
616,029
-0.20(-4.34%)
Mar 19, 2009
4.650
4.751
4.537
4.657
419,803
+0.05(+1.10%)
Mar 18, 2009
4.429
4.625
4.410
4.606
600,694
+0.17(+3.84%)
Mar 17, 2009
4.272
4.474
4.246
4.436
524,122
+0.17(+3.99%)
Mar 16, 2009
4.328
4.448
4.240
4.265
577,734
-0.01(-0.29%)
Mar 13, 2009
4.095
4.486
4.095
4.278
810,284
+0.32(+7.96%)
Mar 12, 2009
3.628
4.095
3.496
3.962
649,381
+0.32(+8.84%)
Mar 11, 2009
3.729
3.754
3.615
3.641
492,872
-0.06(-1.54%)
Mar 10, 2009
3.597
3.817
3.597
3.697
830,024
+0.22(+6.35%)
Mar 09, 2009
3.767
3.843
3.395
3.477
830,669
-0.33(-8.77%)
Mar 06, 2009
3.937
3.944
3.691
3.811
402,495
+0.01(+0.33%)
Mar 05, 2009
4.215
4.215
3.786
3.798
612,281
-0.53(-12.24%)
Mar 04, 2009
4.089
4.429
4.038
4.328
590,596
+0.49(+12.64%)
Mar 02, 2009
4.076
4.202
3.824
3.843
560,300
-0.33(-8.01%)
Feb 27, 2009
4.145
4.461
3.489
4.177
3,321,721
-0.12(-2.79%)
Feb 26, 2009
3.862
4.650
3.754
4.297
1,844,650
+0.50(+13.12%)
Feb 25, 2009
3.925
4.038
3.792
3.798
462,360
-0.16(-3.99%)
Feb 24, 2009
3.798
4.019
3.660
3.956
409,044
+0.17(+4.50%)
Feb 23, 2009
3.975
3.975
3.735
3.786
545,019
-0.16(-4.15%)
Feb 20, 2009
3.767
3.988
3.685
3.950
362,637
+0.15(+3.99%)
Feb 19, 2009
3.849
3.912
3.780
3.798
462,075
+0.02(+0.50%)
Feb 18, 2009
3.817
3.849
3.748
3.780
544,631
-0.01(-0.17%)
Feb 17, 2009
3.906
4.013
3.723
3.786
321,821
-0.27(-6.69%)
Feb 13, 2009
3.906
4.098
3.887
4.057
339,971
+0.12(+3.05%)
Feb 12, 2009
3.817
4.076
3.805
3.937
352,239
-0.17(-4.15%)
Feb 11, 2009
4.190
4.234
4.013
4.108
339,533
-0.08(-1.81%)
Feb 10, 2009
4.392
4.417
4.127
4.183
560,644
-0.23(-5.29%)
Feb 09, 2009
4.417
4.429
4.297
4.417
309,655
+0.00(+0.00%)
Feb 06, 2009
4.398
4.445
4.297
4.417
645,022
+0.00(+0.00%)
Feb 05, 2009
4.328
4.433
4.145
4.417
503,823
+0.06(+1.30%)
Feb 04, 2009
4.360
4.442
4.227
4.360
1,076,573
+0.01(+0.29%)
Feb 03, 2009
4.417
4.417
4.291
4.347
727,713
-0.04(-1.01%)
Feb 02, 2009
4.133
4.423
4.114
4.392
604,367
+0.20(+4.66%)
Jan 30, 2009
4.455
4.568
4.145
4.196
824,109
-0.19(-4.32%)
Jan 29, 2009
4.429
4.619
4.363
4.385
1,008,240
-0.10(-2.25%)
Jan 28, 2009
4.436
4.524
4.322
4.486
881,472
+0.08(+1.86%)
Jan 27, 2009
4.227
4.429
4.120
4.404
569,247
+0.19(+4.49%)
Jan 26, 2009
3.836
4.234
3.824
4.215
1,008,835
+0.40(+10.41%)
Jan 23, 2009
3.697
4.051
3.641
3.817
849,424
+0.00(+0.00%)
Jan 22, 2009
3.445
3.874
3.420
3.817
1,215,569
+0.28(+8.04%)
Jan 21, 2009
3.533
3.647
3.414
3.533
872,387
+0.08(+2.19%)
Jan 20, 2009
3.836
3.899
3.426
3.458
644,422
-0.44(-11.33%)
Jan 16, 2009
3.836
4.108
3.735
3.899
701,096
+0.11(+3.00%)
Jan 15, 2009
3.868
3.906
3.653
3.786
818,991
-0.09(-2.28%)
Jan 14, 2009
3.981
4.032
3.761
3.874
812,682
-0.19(-4.66%)
Jan 13, 2009
4.082
4.120
4.000
4.063
432,795
-0.03(-0.62%)
Jan 12, 2009
4.164
4.291
4.038
4.089
700,724
-0.08(-1.82%)
Jan 09, 2009
4.619
4.619
4.127
4.164
400,844
-0.44(-9.59%)
Jan 08, 2009
4.575
4.770
4.417
4.606
930,834
+0.01(+0.14%)
Jan 07, 2009
4.537
4.657
4.429
4.600
728,768
+0.01(+0.14%)
Jan 06, 2009
4.328
4.922
4.253
4.593
1,266,221
+0.35(+8.33%)
Jan 05, 2009
4.234
4.328
4.145
4.240
1,268,397
+0.04(+1.05%)
Jan 02, 2009
4.127
4.297
3.981
4.196
340,806
+0.08(+1.84%)
Dec 31, 2008
3.798
4.259
3.729
4.120
729,451
+0.33(+8.83%)
Dec 30, 2008
3.868
3.868
3.729
3.786
298,102
-0.03(-0.66%)
Dec 29, 2008
4.114
4.209
3.773
3.811
299,021
-0.30(-7.36%)
Dec 26, 2008
4.038
4.127
3.811
4.114
106,949
+0.11(+2.84%)
Dec 24, 2008
3.691
4.013
3.691
4.000
176,376
+0.30(+8.19%)
Dec 23, 2008
3.540
4.114
3.533
3.697
626,471
+0.20(+5.59%)
Dec 22, 2008
3.691
3.824
3.287
3.502
484,246
-0.19(-5.13%)
Dec 19, 2008
4.013
4.019
3.615
3.691
1,318,701
-0.03(-0.68%)
Dec 18, 2008
3.805
4.019
3.634
3.716
931,265
-0.06(-1.67%)
Dec 17, 2008
3.672
3.925
3.672
3.780
432,314
+0.06(+1.53%)
Dec 16, 2008
3.603
3.767
3.514
3.723
603,041
+0.19(+5.36%)
Dec 15, 2008
3.704
3.843
3.470
3.533
478,550
-0.16(-4.27%)
Dec 12, 2008
3.243
3.691
3.243
3.691
529,295
+0.35(+10.59%)
Dec 11, 2008
3.559
3.843
3.218
3.338
631,440
-0.28(-7.84%)
Dec 10, 2008
3.761
3.761
3.407
3.622
537,488
-0.10(-2.71%)
Dec 09, 2008
3.805
4.240
3.666
3.723
878,769
-0.13(-3.44%)
Dec 08, 2008
3.824
3.906
3.660
3.855
922,087
+0.16(+4.27%)
Dec 05, 2008
3.123
3.723
3.041
3.697
867,460
+0.51(+16.04%)
Dec 04, 2008
3.167
3.552
3.123
3.186
748,755
-0.03(-0.79%)
Dec 03, 2008
3.010
3.281
2.789
3.212
759,315
+0.25(+8.53%)
Dec 02, 2008
2.808
2.978
2.675
2.959
498,058
+0.21(+7.57%)
Dec 01, 2008
3.357
3.521
2.745
2.751
897,379
-0.72(-20.73%)
Nov 28, 2008
3.300
3.483
3.111
3.470
241,321
+0.12(+3.58%)
Nov 26, 2008
2.770
3.357
2.745
3.350
804,010
+0.49(+17.22%)
Nov 25, 2008
2.915
2.947
2.644
2.858
720,690
-0.02(-0.66%)
Nov 24, 2008
2.511
2.921
2.391
2.877
787,930
+0.37(+14.86%)
Nov 21, 2008
2.259
2.505
2.139
2.505
916,971
+0.29(+13.11%)
Nov 20, 2008
2.303
2.309
2.196
2.215
1,447,196
-0.11(-4.62%)
Nov 19, 2008
2.442
2.461
2.322
2.322
1,260,044
-0.13(-5.15%)
Nov 18, 2008
2.417
2.492
2.290
2.448
1,018,345
+0.05(+2.11%)
Nov 17, 2008
2.486
2.492
2.379
2.398
591,440
-0.12(-4.76%)
Nov 14, 2008
2.669
2.719
2.499
2.518
672,602
-0.22(-8.06%)
Nov 13, 2008
2.417
2.764
2.297
2.738
855,137
+0.32(+13.02%)
Nov 12, 2008
2.555
2.555
2.417
2.423
1,829,815
-0.18(-7.02%)
Nov 11, 2008
2.726
2.795
2.593
2.606
1,314,509
-0.20(-6.98%)
Nov 10, 2008
2.890
3.003
2.783
2.801
383,176
-0.02(-0.67%)
Nov 07, 2008
2.827
2.902
2.606
2.820
416,615
+0.03(+1.13%)
Nov 06, 2008
3.048
3.363
2.783
2.789
1,104,396
-0.18(-6.16%)
Nov 05, 2008
3.003
3.325
2.953
2.972
742,365
-0.14(-4.46%)
Nov 04, 2008
2.846
3.161
2.814
3.111
628,912
+0.25(+8.59%)
Nov 03, 2008
2.846
3.054
2.707
2.865
622,430
-0.15(-5.02%)
Oct 31, 2008
2.827
3.136
2.770
3.016
487,238
+0.20(+6.94%)
Oct 30, 2008
2.726
2.902
2.603
2.820
643,125
+0.19(+7.19%)
Oct 29, 2008
2.480
3.306
2.322
2.631
2,837,711
+0.17(+6.92%)
Oct 28, 2008
2.473
2.600
2.271
2.461
916,160
+0.06(+2.36%)
Oct 27, 2008
2.568
2.701
2.398
2.404
436,075
-0.20(-7.52%)
Oct 24, 2008
2.568
2.776
2.505
2.600
1,042,018
-0.13(-4.63%)
Oct 23, 2008
2.928
3.155
2.631
2.726
3,293,810
-0.19(-6.49%)
Oct 22, 2008
3.104
3.199
2.839
2.915
1,078,534
-0.25(-7.78%)
Oct 21, 2008
3.287
3.407
3.155
3.161
491,790
-0.20(-6.00%)
Oct 20, 2008
3.388
3.546
3.275
3.363
601,275
+0.03(+0.76%)
Oct 17, 2008
3.338
3.615
3.155
3.338
759,584
-0.15(-4.17%)
Oct 16, 2008
3.407
3.546
3.067
3.483
848,302
+0.11(+3.18%)
Oct 15, 2008
3.546
3.754
3.256
3.376
736,120
-0.21(-5.81%)
Oct 14, 2008
3.931
4.133
3.470
3.584
849,395
-0.23(-6.12%)
Oct 13, 2008
3.218
3.836
3.180
3.817
1,151,978
+0.74(+23.98%)
Oct 10, 2008
2.839
3.344
2.253
3.079
4,899,852
-0.01(-0.41%)
Oct 09, 2008
3.546
3.754
3.085
3.092
1,763,738
-0.40(-11.39%)
Oct 08, 2008
3.155
3.666
2.928
3.489
2,469,778
+0.25(+7.80%)
Oct 07, 2008
3.666
3.729
3.149
3.237
3,534,811
-0.38(-10.63%)
Oct 06, 2008
4.076
4.076
3.546
3.622
1,721,208
-0.50(-12.23%)
Oct 03, 2008
4.436
4.436
4.114
4.127
884,416
-0.25(-5.63%)
Oct 02, 2008
4.631
4.745
4.328
4.373
780,749
-0.30(-6.35%)
Oct 01, 2008
4.840
4.877
4.461
4.669
882,809
-0.20(-4.15%)
Sep 30, 2008
4.915
5.029
4.739
4.871
808,187
+0.01(+0.26%)
Sep 29, 2008
5.086
5.256
4.606
4.858
962,604
-0.33(-6.44%)
Sep 26, 2008
4.833
5.376
4.833
5.193
680,715
+0.26(+5.24%)
Sep 25, 2008
5.016
5.092
4.675
4.934
930,157
-0.09(-1.76%)
Sep 24, 2008
5.559
5.565
4.940
5.023
653,877
-0.28(-5.35%)
Sep 23, 2008
5.086
5.565
5.086
5.306
1,155,359
+0.21(+4.21%)
Sep 22, 2008
5.616
5.647
5.060
5.092
518,098
-0.53(-9.43%)
Sep 19, 2008
5.887
6.095
5.401
5.622
2,488,788
+0.07(+1.25%)
Sep 18, 2008
4.846
5.773
4.802
5.553
2,337,942
+0.81(+17.18%)
Sep 17, 2008
4.896
4.997
4.562
4.739
1,029,744
-0.24(-4.82%)
Sep 16, 2008
4.593
5.073
4.442
4.978
1,657,252
+0.50(+11.28%)
Sep 15, 2008
4.480
4.511
4.328
4.474
1,431,477
-0.05(-1.12%)
Sep 12, 2008
4.726
4.726
4.492
4.524
1,692,081
-0.20(-4.14%)
Sep 11, 2008
4.732
4.751
4.543
4.720
1,627,972
-0.04(-0.80%)
Sep 10, 2008
4.814
5.067
4.739
4.758
2,456,169
+0.02(+0.40%)
Sep 09, 2008
4.997
5.060
4.511
4.739
2,214,835
-0.28(-5.53%)
Sep 08, 2008
5.376
5.376
4.884
5.016
1,699,421
-0.24(-4.56%)
Sep 05, 2008
5.212
5.281
5.142
5.256
1,789,268
-0.01(-0.12%)
Sep 04, 2008
5.571
5.571
5.142
5.262
1,698,360
-0.34(-6.08%)
Sep 03, 2008
5.609
5.710
5.489
5.603
1,055,894
-0.01(-0.22%)
Sep 02, 2008
5.906
5.969
5.540
5.616
924,215
-0.20(-3.37%)
Aug 29, 2008
5.811
5.824
5.584
5.811
1,242,509
-0.03(-0.54%)
Aug 28, 2008
5.937
5.994
5.792
5.843
877,070
-0.08(-1.38%)
Aug 27, 2008
5.792
6.165
5.710
5.925
922,041
+0.14(+2.40%)
Aug 26, 2008
5.824
5.975
5.666
5.786
574,163
-0.04(-0.76%)
Aug 25, 2008
5.969
5.982
5.799
5.830
303,005
-0.16(-2.74%)
Aug 22, 2008
5.937
6.114
5.906
5.994
537,001
+0.09(+1.50%)
Aug 21, 2008
5.982
6.038
5.862
5.906
524,389
-0.13(-2.09%)
Aug 20, 2008
5.994
6.177
5.925
6.032
920,367
+0.07(+1.16%)
Aug 19, 2008
6.259
6.284
5.925
5.963
895,095
-0.37(-5.78%)
Aug 18, 2008
6.303
6.587
6.171
6.329
936,918
+0.01(+0.20%)
Aug 15, 2008
6.247
6.341
6.120
6.316
1,134,354
+0.13(+2.04%)
Aug 14, 2008
5.994
6.398
5.937
6.190
1,508,505
+0.13(+2.08%)
Aug 13, 2008
5.900
6.139
5.805
6.064
2,554,270
-0.30(-4.76%)
Aug 12, 2008
5.780
6.521
5.622
6.366
2,466,822
+0.58(+10.03%)
Aug 11, 2008
5.370
5.786
5.111
5.786
1,840,268
+0.42(+7.88%)
Aug 08, 2008
4.959
5.515
4.612
5.363
29,444,366
-1.72(-24.24%)
Aug 07, 2008
6.695
7.370
6.695
7.079
4,359,489
+0.27(+3.99%)
Aug 06, 2008
6.499
6.814
6.449
6.808
3,000,881
+0.28(+4.25%)
Aug 05, 2008
6.758
6.796
6.417
6.531
1,504,630
-0.15(-2.17%)
Aug 04, 2008
6.732
6.890
6.543
6.676
1,138,762
-0.08(-1.12%)
Aug 01, 2008
7.673
7.673
6.701
6.751
2,760,775
-0.86(-11.28%)
Jul 31, 2008
7.799
8.158
7.515
7.609
1,968,482
-0.33(-4.13%)
Jul 30, 2008
7.780
8.051
7.609
7.938
1,224,644
+0.25(+3.28%)
Jul 29, 2008
7.685
7.811
7.357
7.685
1,014,816
+0.25(+3.40%)
Jul 28, 2008
7.698
7.843
7.395
7.433
468,742
-0.31(-3.99%)
Jul 25, 2008
7.710
7.900
7.660
7.742
718,506
+0.15(+1.91%)
Jul 24, 2008
7.811
8.076
7.584
7.597
1,085,152
-0.10(-1.31%)
Jul 23, 2008
7.496
8.341
7.496
7.698
1,874,906
+0.23(+3.04%)
Jul 22, 2008
6.846
7.490
6.808
7.471
1,838,180
+0.56(+8.13%)
Jul 21, 2008
6.846
6.985
6.745
6.909
745,210
+0.10(+1.48%)
Jul 18, 2008
6.871
6.966
6.764
6.808
1,266,746
-0.07(-1.01%)
Jul 17, 2008
6.966
7.023
6.732
6.878
1,444,186
-0.03(-0.46%)
Jul 16, 2008
7.035
7.035
6.758
6.909
1,353,380
-0.14(-1.97%)
Jul 15, 2008
6.852
7.439
6.341
7.048
3,180,859
-0.44(-5.82%)
Jul 14, 2008
7.698
7.748
7.363
7.483
499,297
-0.14(-1.82%)
Jul 11, 2008
7.874
7.931
7.534
7.622
1,335,596
-0.39(-4.88%)
Jul 10, 2008
8.215
8.354
7.900
8.013
1,184,046
-0.19(-2.31%)
Jul 09, 2008
8.360
8.739
8.045
8.203
1,159,600
-0.14(-1.66%)
Jul 08, 2008
8.177
8.367
7.856
8.341
1,111,065
+0.18(+2.24%)
Jul 07, 2008
8.322
8.367
7.944
8.158
1,087,712
-0.08(-1.00%)
Jul 04, 2008
8.013
8.316
7.985
8.240
690,265
+0.00(+0.00%)
Jul 03, 2008
8.013
8.316
7.985
8.240
690,265
+0.24(+3.00%)
Jul 02, 2008
8.398
8.430
8.001
8.001
1,495,997
-0.47(-5.58%)
Jul 01, 2008
8.360
8.493
8.152
8.474
896,699
+0.02(+0.22%)
Jun 30, 2008
8.682
8.808
8.398
8.455
1,738,475
-0.33(-3.80%)
Jun 27, 2008
8.998
9.319
8.770
8.789
1,880,810
-0.21(-2.31%)
Jun 26, 2008
9.338
9.345
8.916
8.998
1,804,759
-0.54(-5.69%)
Jun 25, 2008
9.042
9.622
9.035
9.540
1,149,701
+0.50(+5.59%)
Jun 24, 2008
8.922
9.212
8.865
9.035
992,853
+0.04(+0.49%)
Jun 23, 2008
9.061
9.136
8.935
8.991
1,062,386
-0.05(-0.56%)
Jun 20, 2008
9.395
9.395
8.979
9.042
1,608,292
-0.43(-4.53%)
Jun 19, 2008
9.136
9.483
9.023
9.471
1,057,507
+0.33(+3.59%)
Jun 18, 2008
9.515
9.559
9.029
9.143
1,269,168
-0.38(-4.04%)
Jun 17, 2008
9.370
9.875
9.332
9.528
1,145,027
+0.17(+1.82%)
Jun 16, 2008
9.168
9.389
9.108
9.357
571,881
+0.14(+1.51%)
Jun 13, 2008
9.048
9.218
8.865
9.218
953,299
+0.28(+3.11%)
Jun 12, 2008
8.947
9.383
8.802
8.941
2,444,631
+0.36(+4.19%)
Jun 11, 2008
8.998
9.054
8.580
8.581
1,117,070
-0.45(-5.03%)
Jun 10, 2008
8.909
9.143
8.834
9.035
1,841,382
-0.16(-1.78%)
Jun 09, 2008
9.294
9.496
9.111
9.200
2,555,243
-0.02(-0.21%)
Jun 06, 2008
9.433
9.490
9.149
9.218
2,216,719
-0.26(-2.73%)
Jun 05, 2008
9.086
9.591
9.054
9.477
4,176,193
+0.74(+8.45%)
Jun 04, 2008
10.00
10.00
8.304
8.739
10,018,825
-1.33(-13.22%)
Jun 03, 2008
10.35
10.39
9.913
10.07
1,322,199
-0.26(-2.50%)
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.