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
Information Svcs Group
(NQ:
III
)
3.190
-0.040 (-1.24%)
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 31, 2013
1.753
1.770
1.726
1.735
71,134
+0.00(+0.00%)
May 30, 2013
1.753
1.773
1.735
1.735
0
-0.02(-1.01%)
May 29, 2013
1.788
1.788
1.753
1.753
57,992
-0.01(-0.50%)
May 28, 2013
1.753
1.798
1.744
1.762
136,774
+0.06(+3.65%)
May 24, 2013
1.691
1.735
1.691
1.700
0
+0.01(+0.52%)
May 23, 2013
1.744
1.744
1.620
1.691
0
-0.04(-2.05%)
May 22, 2013
1.744
1.788
1.700
1.726
0
-0.05(-2.99%)
May 21, 2013
1.824
1.832
1.770
1.779
0
-0.04(-2.43%)
May 20, 2013
1.779
1.859
1.726
1.824
0
+0.09(+5.10%)
May 17, 2013
1.708
1.806
1.708
1.735
0
+0.03(+1.55%)
May 16, 2013
1.788
1.788
1.708
1.708
115,374
-0.05(-3.01%)
May 15, 2013
1.850
1.850
1.726
1.762
0
+0.08(+4.74%)
May 13, 2013
1.647
1.708
1.593
1.682
0
+0.04(+2.15%)
May 10, 2013
1.708
1.717
1.647
1.647
0
-0.04(-2.11%)
May 09, 2013
1.735
1.762
1.611
1.682
0
-0.08(-4.52%)
May 08, 2013
1.815
1.815
1.708
1.762
0
-0.03(-1.49%)
May 07, 2013
1.762
1.859
1.717
1.788
0
+0.04(+2.54%)
May 06, 2013
1.735
1.779
1.700
1.744
0
+0.01(+0.51%)
May 03, 2013
1.726
1.753
1.682
1.735
0
+0.05(+3.16%)
May 02, 2013
1.735
1.735
1.620
1.682
0
-0.05(-3.06%)
May 01, 2013
1.770
1.779
1.735
1.735
0
-0.02(-1.01%)
Apr 30, 2013
1.735
1.762
1.717
1.753
0
+0.06(+3.67%)
Apr 29, 2013
1.753
1.753
1.682
1.691
48,673
+0.02(+1.06%)
Apr 26, 2013
1.655
1.708
1.655
1.673
39,526
+0.03(+1.61%)
Apr 25, 2013
1.726
1.753
1.647
1.647
0
-0.04(-2.62%)
Apr 24, 2013
1.647
1.753
1.647
1.691
0
+0.02(+1.06%)
Apr 23, 2013
1.717
1.788
1.656
1.673
115,957
-0.03(-1.56%)
Apr 22, 2013
1.611
1.726
1.515
1.700
209,694
-0.08(-4.48%)
Apr 19, 2013
1.673
1.788
1.576
1.779
163,484
+0.14(+8.65%)
Apr 18, 2013
1.708
1.708
1.638
1.638
38,185
-0.07(-4.15%)
Apr 17, 2013
1.716
1.744
1.682
1.708
57,032
+0.01(+0.52%)
Apr 16, 2013
1.726
1.788
1.700
1.700
63,839
+0.01(+0.52%)
Apr 15, 2013
1.797
1.815
1.691
1.691
158,142
-0.04(-2.55%)
Apr 12, 2013
1.700
1.797
1.700
1.735
149,378
+0.00(+0.00%)
Apr 11, 2013
1.691
1.753
1.638
1.735
148,975
+0.05(+3.16%)
Apr 10, 2013
1.629
1.691
1.593
1.682
57,374
+0.05(+3.26%)
Apr 09, 2013
1.655
1.726
1.602
1.629
152,819
-0.05(-3.16%)
Apr 08, 2013
1.700
1.708
1.647
1.682
123,392
-0.04(-2.56%)
Apr 05, 2013
1.638
1.753
1.638
1.726
38,365
+0.06(+3.72%)
Apr 04, 2013
1.700
1.744
1.638
1.664
159,987
-0.04(-2.08%)
Apr 03, 2013
1.726
1.753
1.700
1.700
110,717
-0.01(-0.52%)
Apr 02, 2013
1.735
1.735
1.682
1.708
105,425
+0.01(+0.52%)
Apr 01, 2013
1.788
1.806
1.682
1.700
205,754
-0.09(-4.95%)
Mar 28, 2013
1.788
1.788
1.735
1.788
137,935
+0.03(+1.51%)
Mar 27, 2013
1.726
1.770
1.682
1.762
132,539
+0.00(+0.00%)
Mar 26, 2013
1.762
1.806
1.753
1.762
213,860
+0.02(+1.01%)
Mar 25, 2013
1.691
1.770
1.691
1.744
253,994
+0.08(+4.79%)
Mar 22, 2013
1.691
1.691
1.647
1.664
183,848
+0.01(+0.54%)
Mar 21, 2013
1.620
1.682
1.611
1.655
79,628
+0.04(+2.19%)
Mar 20, 2013
1.593
1.629
1.593
1.620
125,644
+0.03(+1.67%)
Mar 19, 2013
1.549
1.602
1.549
1.593
57,788
+0.04(+2.27%)
Mar 18, 2013
1.514
1.620
1.505
1.558
203,075
-0.04(-2.22%)
Mar 15, 2013
1.576
1.682
1.570
1.593
252,531
+0.03(+1.70%)
Mar 14, 2013
1.558
1.593
1.531
1.567
64,178
+0.02(+1.14%)
Mar 13, 2013
1.558
1.585
1.505
1.549
77,542
+0.00(+0.00%)
Mar 12, 2013
1.576
1.662
1.505
1.549
168,493
-0.05(-3.31%)
Mar 11, 2013
1.638
1.770
1.593
1.602
438,490
-0.01(-0.55%)
Mar 08, 2013
1.372
1.673
1.372
1.611
802,332
+0.34(+26.39%)
Mar 07, 2013
1.275
1.276
1.239
1.275
37,245
+0.00(+0.00%)
Mar 06, 2013
1.195
1.275
1.195
1.275
137,854
+0.06(+5.11%)
Mar 05, 2013
1.230
1.275
1.213
1.213
165,923
-0.01(-0.72%)
Mar 04, 2013
1.204
1.292
1.204
1.222
38,104
+0.01(+1.10%)
Mar 01, 2013
1.177
1.257
1.177
1.208
22,982
+0.02(+1.87%)
Feb 28, 2013
1.195
1.266
1.169
1.186
565,350
-0.01(-0.74%)
Feb 27, 2013
1.286
1.286
1.177
1.195
208,823
-0.11(-8.23%)
Feb 26, 2013
1.248
1.310
1.248
1.302
64,557
+0.04(+2.87%)
Feb 22, 2013
1.213
1.284
1.213
1.266
119,770
+0.06(+5.15%)
Feb 21, 2013
1.222
1.266
1.204
1.204
105,694
-0.01(-0.73%)
Feb 20, 2013
1.222
1.239
1.204
1.213
67,082
+0.01(+0.74%)
Feb 19, 2013
1.160
1.230
1.151
1.204
463,286
+0.05(+4.62%)
Feb 15, 2013
1.186
1.204
1.133
1.151
2,751,862
-0.02(-1.52%)
Feb 14, 2013
1.142
1.195
1.142
1.169
448,143
+0.01(+0.76%)
Feb 13, 2013
1.195
1.284
1.151
1.160
439,034
-0.05(-4.38%)
Feb 12, 2013
1.169
1.213
1.160
1.213
169,478
+0.06(+5.38%)
Feb 11, 2013
1.142
1.160
1.133
1.151
93,704
+0.04(+3.17%)
Feb 08, 2013
1.107
1.151
1.089
1.115
567,918
+0.01(+0.80%)
Feb 07, 2013
1.107
1.107
1.062
1.107
34,781
+0.02(+1.63%)
Feb 06, 2013
1.053
1.107
1.053
1.089
42,679
+0.08(+7.89%)
Feb 04, 2013
1.009
1.022
1.000
1.009
207,477
+0.00(+0.00%)
Feb 01, 2013
1.009
1.018
1.000
1.009
183,634
+0.00(+0.44%)
Jan 31, 2013
1.009
1.018
1.000
1.005
184,753
+0.00(+0.44%)
Jan 30, 2013
1.018
1.018
1.000
1.000
101,759
-0.03(-2.59%)
Jan 29, 2013
1.009
1.027
1.000
1.027
289,192
+0.01(+0.87%)
Jan 28, 2013
1.018
1.027
0.9915
1.018
166,312
+0.00(+0.00%)
Jan 25, 2013
0.9738
1.018
0.9738
1.018
148,858
-0.01(-0.86%)
Jan 24, 2013
1.018
1.045
0.9738
1.027
40,120
+0.01(+0.87%)
Jan 23, 2013
1.045
1.049
1.018
1.018
50,551
-0.03(-2.54%)
Jan 22, 2013
1.036
1.053
1.036
1.045
131,894
+0.01(+0.85%)
Jan 18, 2013
1.045
1.045
1.027
1.036
24,217
-0.01(-0.85%)
Jan 17, 2013
1.045
1.045
1.027
1.045
71,906
-0.01(-0.84%)
Jan 16, 2013
1.053
1.053
1.045
1.053
238,125
+0.00(+0.00%)
Jan 15, 2013
1.045
1.053
1.036
1.053
54,859
+0.01(+0.85%)
Jan 14, 2013
1.018
1.071
1.018
1.045
48,348
-0.01(-0.84%)
Jan 11, 2013
1.045
1.062
1.045
1.053
124,008
+0.00(+0.00%)
Jan 10, 2013
1.036
1.062
1.036
1.053
24,181
+0.02(+1.71%)
Jan 09, 2013
1.036
1.064
1.036
1.036
27,336
-0.01(-0.85%)
Jan 08, 2013
1.062
1.062
1.036
1.045
88,722
-0.01(-0.84%)
Jan 07, 2013
1.098
1.098
1.036
1.053
59,418
-0.05(-4.80%)
Jan 04, 2013
1.000
1.107
1.000
1.107
35,244
+0.04(+4.16%)
Jan 03, 2013
1.036
1.115
1.036
1.062
29,788
+0.01(+0.85%)
Jan 02, 2013
1.009
1.062
0.9915
1.053
16,928
+0.04(+4.39%)
Dec 31, 2012
0.9738
1.018
0.9206
1.009
25,818
+0.03(+2.70%)
Dec 28, 2012
0.9738
1.018
0.9738
0.9826
37,843
-0.01(-0.89%)
Dec 27, 2012
0.9561
0.9915
0.9561
0.9915
38,418
-0.03(-2.61%)
Dec 26, 2012
0.9826
1.018
0.9738
1.018
6,100
+0.03(+2.68%)
Dec 24, 2012
0.9561
1.009
0.9561
0.9915
7,851
+0.02(+1.82%)
Dec 21, 2012
0.9295
1.036
0.9295
0.9738
58,860
-0.01(-1.15%)
Dec 20, 2012
0.9472
1.045
0.9383
0.9851
37,567
+0.00(+0.25%)
Dec 19, 2012
0.9561
1.018
0.9561
0.9826
27,027
+0.01(+0.91%)
Dec 18, 2012
0.9738
1.115
0.9472
0.9738
112,389
+0.03(+2.80%)
Dec 17, 2012
0.9383
1.009
0.9383
0.9472
117,521
-0.04(-4.46%)
Dec 14, 2012
0.9472
0.9915
0.9295
0.9915
21,440
+0.06(+6.67%)
Dec 13, 2012
0.9561
0.9915
0.9295
0.9295
90,444
-0.06(-6.25%)
Dec 12, 2012
0.9738
1.009
0.9516
0.9915
61,769
+0.04(+3.71%)
Dec 11, 2012
0.9295
0.9738
0.9294
0.9560
49,817
+0.04(+4.84%)
Dec 10, 2012
0.9295
0.9295
0.8843
0.9118
64,485
+0.00(+0.00%)
Dec 07, 2012
0.8675
0.9295
0.8675
0.9118
92,222
+0.04(+4.57%)
Dec 06, 2012
0.9295
0.9428
0.8720
0.8720
87,165
-0.04(-4.37%)
Dec 05, 2012
0.9472
0.9472
0.9029
0.9118
59,871
-0.04(-3.74%)
Dec 04, 2012
0.8852
0.9826
0.8684
0.9472
63,971
+0.06(+7.00%)
Nov 30, 2012
0.9029
0.9029
0.8675
0.8852
41,683
+0.00(+0.00%)
Nov 29, 2012
0.8764
0.9206
0.8764
0.8852
13,442
+0.00(+0.00%)
Nov 28, 2012
0.9029
0.9029
0.8852
0.8852
15,815
+0.01(+1.01%)
Nov 27, 2012
0.8853
0.8941
0.8764
0.8764
39,631
-0.04(-3.88%)
Nov 26, 2012
0.9295
0.9383
0.9118
0.9118
10,279
-0.02(-1.90%)
Nov 21, 2012
0.9295
0.9295
0.9295
0.9295
102,458
-0.01(-0.93%)
Nov 20, 2012
0.9295
0.9383
0.9206
0.9383
61,452
+0.02(+2.41%)
Nov 19, 2012
0.9118
0.9162
0.8675
0.9162
4,349
-0.01(-1.42%)
Nov 16, 2012
0.9118
0.9383
0.9118
0.9294
5,838
+0.01(+0.95%)
Nov 15, 2012
0.8852
0.9206
0.8852
0.9206
25,838
+0.04(+4.00%)
Nov 14, 2012
1.022
1.022
0.8852
0.8852
66,809
-0.05(-5.66%)
Nov 13, 2012
0.9383
0.9738
0.9295
0.9383
125,729
+0.00(+0.00%)
Nov 12, 2012
0.9295
0.9472
0.9295
0.9383
21,259
+0.02(+1.92%)
Nov 09, 2012
1.107
1.124
0.9118
0.9206
737,413
-0.20(-18.11%)
Nov 08, 2012
1.089
1.133
1.071
1.124
28,918
+0.01(+0.80%)
Nov 07, 2012
1.089
1.115
1.080
1.115
8,924
+0.03(+2.43%)
Nov 06, 2012
1.124
1.124
1.080
1.089
12,479
-0.04(-3.14%)
Nov 05, 2012
1.080
1.124
1.080
1.124
6,352
+0.01(+0.79%)
Nov 02, 2012
1.080
1.124
1.080
1.115
8,927
+0.04(+3.28%)
Nov 01, 2012
1.080
1.115
1.080
1.080
12,305
+0.01(+0.83%)
Oct 31, 2012
1.098
1.098
1.071
1.071
24,564
-0.05(-4.72%)
Oct 26, 2012
1.089
1.124
1.124
1.124
7,681
+0.04(+3.25%)
Oct 25, 2012
1.071
1.133
1.071
1.089
12,353
+0.00(+0.00%)
Oct 24, 2012
1.080
1.107
1.080
1.089
6,599
+0.01(+0.82%)
Oct 23, 2012
1.089
1.107
1.071
1.080
46,611
+0.00(+0.00%)
Oct 19, 2012
1.115
1.115
1.071
1.080
26,333
-0.02(-1.61%)
Oct 18, 2012
1.133
1.133
1.089
1.098
4,968
+0.01(+0.81%)
Oct 17, 2012
1.115
1.133
1.089
1.089
10,223
-0.04(-3.15%)
Oct 16, 2012
1.080
1.133
1.080
1.124
9,625
+0.03(+2.42%)
Oct 15, 2012
1.098
1.107
1.080
1.098
28,229
-0.01(-0.80%)
Oct 12, 2012
1.080
1.107
1.080
1.107
11,239
+0.00(+0.00%)
Oct 11, 2012
1.089
1.133
1.080
1.107
23,044
+0.03(+2.46%)
Oct 10, 2012
1.089
1.107
1.080
1.080
8,353
-0.02(-1.61%)
Oct 09, 2012
1.080
1.124
1.080
1.098
8,246
+0.02(+1.64%)
Oct 08, 2012
1.045
1.098
1.045
1.080
48,372
-0.03(-2.40%)
Oct 05, 2012
1.107
1.133
1.071
1.107
20,616
-0.03(-2.34%)
Oct 04, 2012
1.107
1.133
1.098
1.133
67,922
+0.03(+2.39%)
Oct 03, 2012
1.107
1.124
1.107
1.107
15,379
-0.02(-1.57%)
Oct 02, 2012
1.115
1.124
1.115
1.124
8,698
+0.03(+2.42%)
Oct 01, 2012
1.124
1.124
1.098
1.098
32,459
+0.00(+0.00%)
Sep 28, 2012
1.115
1.115
1.098
1.098
55,889
+0.00(+0.00%)
Sep 27, 2012
1.107
1.124
1.080
1.098
29,766
+0.01(+0.81%)
Sep 26, 2012
1.071
1.107
1.071
1.089
10,618
+0.00(+0.00%)
Sep 25, 2012
1.089
1.107
1.071
1.089
19,113
-0.02(-1.60%)
Sep 24, 2012
1.098
1.107
1.089
1.107
22,254
+0.00(+0.00%)
Sep 21, 2012
1.107
1.107
1.098
1.107
82,868
+0.00(+0.00%)
Sep 20, 2012
1.107
1.107
1.098
1.107
92,110
+0.00(+0.00%)
Sep 19, 2012
1.107
1.107
1.098
1.107
63,895
+0.00(+0.00%)
Sep 18, 2012
1.089
1.107
1.089
1.107
26,027
+0.00(+0.00%)
Sep 17, 2012
1.115
1.115
1.098
1.107
38,952
+0.00(+0.00%)
Sep 14, 2012
1.098
1.107
1.089
1.107
94,136
+0.00(+0.00%)
Sep 13, 2012
1.062
1.107
1.062
1.107
92,368
+0.00(+0.00%)
Sep 12, 2012
1.106
1.107
1.098
1.107
137,195
+0.02(+1.63%)
Sep 11, 2012
1.080
1.107
1.080
1.089
6,097
+0.00(+0.00%)
Sep 10, 2012
1.071
1.107
1.071
1.089
10,166
+0.01(+0.82%)
Sep 07, 2012
1.107
1.107
1.071
1.080
30,639
+0.01(+0.83%)
Sep 06, 2012
1.098
1.107
1.062
1.071
183,237
-0.03(-2.42%)
Sep 05, 2012
1.089
1.098
1.089
1.098
2,372
+0.00(+0.00%)
Sep 04, 2012
1.089
1.107
1.089
1.098
3,648
+0.00(+0.00%)
Aug 31, 2012
1.107
1.107
1.089
1.098
52,447
-0.01(-0.80%)
Aug 30, 2012
1.107
1.160
1.099
1.107
113,984
+0.01(+0.81%)
Aug 29, 2012
1.107
1.115
1.098
1.098
50,333
+0.01(+0.81%)
Aug 27, 2012
1.098
1.142
1.080
1.089
15,020
+0.00(+0.00%)
Aug 24, 2012
1.169
1.177
1.071
1.089
21,915
+0.02(+1.65%)
Aug 23, 2012
1.071
1.195
1.071
1.071
32,179
-0.01(-0.82%)
Aug 22, 2012
1.071
1.142
1.071
1.080
5,761
-0.02(-1.62%)
Aug 20, 2012
1.151
1.098
1.098
1.098
18,978
-0.04(-3.12%)
Aug 17, 2012
1.062
1.142
1.062
1.133
2,315
+0.06(+5.79%)
Aug 16, 2012
1.071
1.169
1.071
1.071
15,476
-0.06(-5.65%)
Aug 15, 2012
1.133
1.142
1.124
1.135
3,163
+0.02(+1.79%)
Aug 14, 2012
1.142
1.186
1.115
1.115
7,627
-0.04(-3.08%)
Aug 13, 2012
1.071
1.169
1.071
1.151
6,206
+0.04(+4.00%)
Aug 10, 2012
1.098
1.151
1.089
1.107
124,699
+0.01(+0.81%)
Aug 09, 2012
1.080
1.107
1.080
1.098
3,501
+0.00(+0.00%)
Aug 08, 2012
1.071
1.107
1.062
1.098
9,534
+0.04(+3.33%)
Aug 07, 2012
1.089
1.107
1.062
1.062
43,800
-0.03(-2.44%)
Aug 06, 2012
1.089
1.089
1.071
1.089
29,653
+0.00(+0.00%)
Aug 03, 2012
1.071
1.098
1.062
1.089
16,549
+0.03(+2.50%)
Aug 02, 2012
1.124
1.133
1.062
1.062
62,808
-0.07(-6.25%)
Aug 01, 2012
1.115
1.151
1.098
1.133
144,329
-0.01(-1.16%)
Jul 31, 2012
1.133
1.151
1.133
1.146
6,551
+0.00(+0.00%)
Jul 30, 2012
1.115
1.151
1.115
1.146
7,681
-0.00(-0.38%)
Jul 27, 2012
1.133
1.151
1.133
1.151
8,189
-0.00(-0.01%)
Jul 26, 2012
1.107
1.151
1.107
1.151
6,367
+0.03(+2.36%)
Jul 25, 2012
1.124
1.151
1.124
1.124
9,866
+0.01(+0.79%)
Jul 24, 2012
1.133
1.169
1.115
1.115
17,178
-0.02(-1.95%)
Jul 23, 2012
1.136
1.186
1.115
1.138
35,997
+0.01(+1.19%)
Jul 20, 2012
1.124
1.177
1.124
1.124
21,457
-0.06(-5.22%)
Jul 18, 2012
1.160
1.186
1.186
1.186
43,039
+0.03(+2.29%)
Jul 17, 2012
1.222
1.222
1.107
1.160
47,262
-0.04(-3.32%)
Jul 16, 2012
1.195
1.222
1.195
1.199
7,342
+0.00(+0.37%)
Jul 13, 2012
1.177
1.213
1.169
1.195
20,610
+0.04(+3.05%)
Jul 12, 2012
1.124
1.213
1.115
1.160
47,445
-0.02(-1.87%)
Jul 11, 2012
1.177
1.191
1.169
1.182
62,388
-0.00(-0.37%)
Jul 10, 2012
1.186
1.196
1.142
1.186
87,207
+0.01(+0.75%)
Jul 09, 2012
1.186
1.186
1.169
1.177
17,101
+0.00(+0.00%)
Jul 06, 2012
1.115
1.177
1.115
1.177
63,034
+0.04(+3.91%)
Jul 05, 2012
1.115
1.169
1.115
1.133
45,185
-0.04(-3.03%)
Jul 03, 2012
1.160
1.186
1.133
1.169
18,422
+0.04(+3.94%)
Jul 02, 2012
1.142
1.186
1.124
1.124
69,303
-0.01(-0.78%)
Jun 29, 2012
1.133
1.204
1.036
1.133
46,227
+0.00(+0.00%)
Jun 28, 2012
1.214
1.222
1.115
1.133
51,419
-0.06(-5.18%)
Jun 27, 2012
1.169
1.222
1.151
1.195
17,546
+0.04(+3.05%)
Jun 26, 2012
1.177
1.177
1.107
1.160
56,538
+0.02(+1.55%)
Jun 25, 2012
1.142
1.177
1.142
1.142
73,073
-0.01(-0.77%)
Jun 22, 2012
1.124
1.151
1.124
1.151
37,620
+0.00(+0.00%)
Jun 21, 2012
1.169
1.204
1.133
1.151
13,696
+0.00(+0.00%)
Jun 20, 2012
1.107
1.160
1.107
1.151
164,153
+0.04(+3.17%)
Jun 19, 2012
1.107
1.151
1.107
1.115
67,896
+0.03(+2.44%)
Jun 18, 2012
1.071
1.115
1.062
1.089
120,447
+0.02(+1.65%)
Jun 15, 2012
1.107
1.115
1.045
1.071
62,969
-0.06(-5.47%)
Jun 14, 2012
1.115
1.133
1.107
1.133
2,598
+0.03(+2.40%)
Jun 13, 2012
1.107
1.142
1.107
1.107
4,282
-0.01(-0.79%)
Jun 12, 2012
1.115
1.142
1.107
1.115
28,408
+0.00(+0.00%)
Jun 11, 2012
1.124
1.142
1.115
1.115
24,965
+0.01(+0.80%)
Jun 08, 2012
1.124
1.142
1.107
1.107
2,301
-0.04(-3.85%)
Jun 07, 2012
1.151
1.151
1.142
1.151
1,694
+0.00(+0.00%)
Jun 06, 2012
1.107
1.160
1.107
1.151
31,227
+0.04(+4.00%)
Jun 05, 2012
1.115
1.151
1.107
1.107
72,387
+0.00(+0.00%)
Jun 04, 2012
1.133
1.146
1.107
1.107
16,898
-0.01(-0.79%)
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.