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
Kandi Techs Group
(NQ:
KNDI
)
1.910
-0.070 (-3.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
3.830
3.850
3.700
3.750
79,120
-0.05(-1.32%)
May 30, 2013
3.790
3.910
3.770
3.800
0
-0.01(-0.26%)
May 29, 2013
4.050
4.050
3.770
3.810
52,740
-0.22(-5.46%)
May 28, 2013
3.790
4.080
3.790
4.030
65,514
+0.22(+5.77%)
May 24, 2013
3.840
3.850
3.750
3.810
0
-0.08(-2.06%)
May 23, 2013
3.750
3.890
3.750
3.890
0
+0.11(+2.91%)
May 22, 2013
3.780
3.800
3.750
3.780
0
-0.02(-0.53%)
May 21, 2013
3.960
3.960
3.780
3.800
0
-0.14(-3.43%)
May 20, 2013
3.969
3.980
3.861
3.935
0
-0.00(-0.13%)
May 17, 2013
3.910
4.010
3.840
3.940
0
+0.02(+0.51%)
May 16, 2013
3.900
3.938
3.860
3.920
23,101
+0.05(+1.29%)
May 15, 2013
3.900
3.900
3.750
3.870
0
-0.22(-5.38%)
May 13, 2013
4.150
4.170
3.940
4.090
0
-0.11(-2.62%)
May 10, 2013
3.950
4.250
3.950
4.200
0
+0.26(+6.60%)
May 09, 2013
4.000
4.080
3.910
3.940
0
+0.01(+0.25%)
May 08, 2013
4.000
4.100
3.800
3.930
0
-0.04(-1.01%)
May 07, 2013
4.080
4.080
3.950
3.970
0
-0.12(-2.93%)
May 06, 2013
4.200
4.260
4.050
4.090
0
-0.12(-2.85%)
May 03, 2013
4.180
4.220
4.130
4.210
0
+0.08(+1.94%)
May 02, 2013
4.130
4.240
4.050
4.130
0
+0.02(+0.49%)
May 01, 2013
4.240
4.240
4.100
4.110
0
-0.12(-2.84%)
Apr 30, 2013
4.250
4.310
4.150
4.230
0
-0.01(-0.24%)
Apr 29, 2013
4.100
4.350
4.000
4.240
388,832
+0.15(+3.67%)
Apr 26, 2013
4.000
4.200
3.980
4.090
222,503
+0.11(+2.76%)
Apr 25, 2013
4.000
4.040
3.930
3.980
260,283
+0.10(+2.58%)
Apr 24, 2013
3.789
3.890
3.710
3.880
62,895
+0.20(+5.43%)
Apr 23, 2013
3.600
3.839
3.560
3.680
119,566
+0.12(+3.37%)
Apr 22, 2013
3.610
3.700
3.550
3.560
136,547
-0.27(-7.05%)
Apr 19, 2013
3.780
3.830
3.780
3.830
27,122
+0.04(+1.05%)
Apr 18, 2013
3.830
3.830
3.730
3.790
9,741
-0.04(-1.04%)
Apr 17, 2013
3.900
3.900
3.720
3.830
27,851
-0.07(-1.79%)
Apr 16, 2013
3.870
3.950
3.800
3.900
41,132
+0.01(+0.26%)
Apr 15, 2013
4.000
4.000
3.870
3.890
50,348
-0.13(-3.23%)
Apr 12, 2013
4.010
4.040
3.950
4.020
31,662
+0.02(+0.50%)
Apr 11, 2013
4.010
4.040
3.970
4.000
27,660
-0.02(-0.50%)
Apr 10, 2013
3.960
4.040
3.930
4.020
63,608
+0.02(+0.50%)
Apr 09, 2013
4.000
4.060
3.960
4.000
47,632
+0.01(+0.25%)
Apr 08, 2013
3.990
4.040
3.910
3.990
50,052
+0.04(+1.01%)
Apr 05, 2013
3.960
4.000
3.880
3.950
19,779
-0.02(-0.50%)
Apr 04, 2013
3.970
3.990
3.890
3.970
40,079
+0.05(+1.28%)
Apr 03, 2013
3.990
4.030
3.840
3.920
100,708
-0.05(-1.26%)
Apr 02, 2013
4.000
4.000
3.894
3.970
36,935
-0.05(-1.24%)
Apr 01, 2013
4.000
4.100
3.880
4.020
98,185
+0.14(+3.61%)
Mar 28, 2013
3.750
3.930
3.750
3.880
38,401
+0.04(+1.04%)
Mar 27, 2013
3.900
3.937
3.812
3.840
39,148
-0.15(-3.76%)
Mar 26, 2013
4.020
4.040
3.820
3.990
49,481
-0.02(-0.50%)
Mar 25, 2013
4.000
4.175
3.931
4.010
298,144
+0.04(+1.01%)
Mar 22, 2013
3.894
3.980
3.880
3.970
40,288
+0.09(+2.31%)
Mar 21, 2013
3.870
3.920
3.800
3.880
11,450
+0.00(+0.01%)
Mar 20, 2013
3.720
3.950
3.680
3.880
47,748
+0.14(+3.74%)
Mar 19, 2013
3.780
3.780
3.680
3.740
17,941
-0.02(-0.53%)
Mar 18, 2013
3.680
3.800
3.680
3.760
11,420
+0.05(+1.35%)
Mar 15, 2013
3.870
3.870
3.660
3.710
119,666
-0.13(-3.39%)
Mar 14, 2013
3.880
3.890
3.720
3.840
55,491
-0.05(-1.29%)
Mar 13, 2013
3.820
3.890
3.780
3.890
37,113
+0.15(+4.01%)
Mar 12, 2013
3.740
3.870
3.710
3.740
41,971
-0.01(-0.27%)
Mar 11, 2013
3.910
3.930
3.690
3.750
72,598
-0.15(-3.85%)
Mar 08, 2013
3.890
3.950
3.840
3.900
79,684
+0.01(+0.26%)
Mar 07, 2013
3.670
3.950
3.670
3.890
62,155
+0.25(+6.87%)
Mar 06, 2013
3.750
3.760
3.600
3.640
22,980
-0.08(-2.15%)
Mar 05, 2013
3.820
3.910
3.670
3.720
91,042
-0.07(-1.85%)
Mar 04, 2013
3.660
3.850
3.660
3.790
32,492
+0.08(+2.16%)
Mar 01, 2013
3.550
3.730
3.550
3.710
32,164
+0.18(+5.10%)
Feb 28, 2013
3.580
3.630
3.471
3.530
55,984
-0.04(-1.12%)
Feb 27, 2013
3.710
3.763
3.550
3.570
72,623
-0.13(-3.51%)
Feb 26, 2013
3.740
3.770
3.650
3.700
29,043
-0.11(-2.89%)
Feb 22, 2013
3.900
3.900
3.750
3.810
57,059
-0.09(-2.31%)
Feb 21, 2013
4.000
4.050
3.860
3.900
72,448
-0.08(-2.01%)
Feb 20, 2013
3.910
4.000
3.830
3.980
45,956
+0.08(+2.05%)
Feb 19, 2013
3.780
3.980
3.780
3.900
74,124
+0.09(+2.36%)
Feb 15, 2013
4.000
4.000
3.810
3.810
32,183
-0.11(-2.81%)
Feb 14, 2013
3.950
4.020
3.850
3.920
25,285
-0.08(-2.00%)
Feb 13, 2013
3.990
4.030
3.870
4.000
21,651
-0.01(-0.25%)
Feb 12, 2013
3.840
4.100
3.810
4.010
119,201
+0.13(+3.35%)
Feb 11, 2013
3.940
4.030
3.860
3.880
26,631
-0.10(-2.51%)
Feb 08, 2013
4.050
4.050
3.905
3.980
63,715
-0.06(-1.49%)
Feb 07, 2013
4.070
4.190
4.020
4.040
44,312
-0.03(-0.74%)
Feb 06, 2013
4.050
4.080
4.010
4.070
33,930
-0.01(-0.25%)
Feb 04, 2013
4.110
4.190
3.930
4.080
169,397
+0.07(+1.77%)
Feb 01, 2013
3.650
4.010
3.630
4.009
202,213
+0.42(+11.67%)
Jan 31, 2013
3.600
3.600
3.440
3.590
26,002
-0.01(-0.28%)
Jan 30, 2013
3.460
3.672
3.370
3.600
69,490
+0.13(+3.75%)
Jan 29, 2013
3.650
3.680
3.430
3.470
89,082
-0.24(-6.47%)
Jan 28, 2013
3.760
3.760
3.640
3.710
24,604
-0.03(-0.80%)
Jan 25, 2013
3.710
3.750
3.660
3.740
39,810
+0.02(+0.54%)
Jan 24, 2013
3.770
3.770
3.660
3.720
50,813
-0.04(-1.06%)
Jan 23, 2013
3.766
3.790
3.710
3.760
26,359
-0.04(-1.06%)
Jan 22, 2013
3.930
3.930
3.750
3.800
76,595
-0.09(-2.31%)
Jan 18, 2013
3.910
3.910
3.850
3.890
29,607
-0.02(-0.51%)
Jan 17, 2013
4.000
4.000
3.820
3.910
42,603
-0.03(-0.76%)
Jan 16, 2013
3.960
3.960
3.860
3.940
16,744
+0.00(+0.00%)
Jan 15, 2013
3.820
3.970
3.800
3.940
37,949
+0.09(+2.34%)
Jan 14, 2013
4.000
4.040
3.850
3.850
124,029
-0.14(-3.51%)
Jan 11, 2013
4.000
4.000
3.850
3.990
51,250
+0.01(+0.25%)
Jan 10, 2013
3.860
4.000
3.860
3.980
52,863
+0.10(+2.58%)
Jan 09, 2013
3.700
3.900
3.700
3.880
38,912
+0.16(+4.30%)
Jan 08, 2013
3.890
3.890
3.680
3.720
52,861
-0.17(-4.37%)
Jan 07, 2013
3.890
3.930
3.780
3.890
39,972
-0.04(-1.02%)
Jan 04, 2013
3.950
3.970
3.700
3.930
180,030
-0.05(-1.26%)
Jan 03, 2013
3.910
4.000
3.830
3.980
65,636
+0.03(+0.76%)
Jan 02, 2013
3.985
4.050
3.850
3.950
67,494
-0.04(-1.00%)
Dec 31, 2012
3.860
4.050
3.750
3.990
107,440
+0.09(+2.32%)
Dec 28, 2012
3.880
3.930
3.750
3.900
25,890
-0.04(-1.03%)
Dec 27, 2012
3.900
3.950
3.889
3.940
12,602
-0.01(-0.25%)
Dec 26, 2012
3.960
3.990
3.810
3.950
27,434
-0.06(-1.50%)
Dec 24, 2012
4.000
4.089
3.880
4.010
17,237
+0.01(+0.25%)
Dec 21, 2012
3.900
4.000
3.810
4.000
37,774
+0.03(+0.76%)
Dec 20, 2012
3.870
4.070
3.870
3.970
55,604
+0.09(+2.32%)
Dec 19, 2012
3.930
4.160
3.830
3.880
41,535
-0.06(-1.52%)
Dec 18, 2012
3.910
4.120
3.830
3.940
96,475
+0.07(+1.81%)
Dec 17, 2012
3.640
3.880
3.520
3.870
98,075
+0.27(+7.50%)
Dec 14, 2012
3.730
3.730
3.550
3.600
82,422
-0.12(-3.23%)
Dec 13, 2012
3.710
3.820
3.700
3.720
36,135
-0.03(-0.80%)
Dec 12, 2012
3.910
3.910
3.710
3.750
57,974
-0.12(-3.10%)
Dec 11, 2012
3.970
3.980
3.850
3.870
23,255
-0.01(-0.26%)
Dec 10, 2012
3.960
3.960
3.810
3.880
47,305
-0.05(-1.27%)
Dec 07, 2012
4.010
4.010
3.930
3.930
36,886
-0.08(-2.00%)
Dec 06, 2012
4.010
4.010
3.930
4.010
222,229
+0.01(+0.25%)
Dec 05, 2012
3.950
4.060
3.950
4.000
102,212
+0.03(+0.76%)
Dec 04, 2012
3.950
4.020
3.930
3.970
50,419
-0.02(-0.50%)
Nov 30, 2012
4.020
4.060
3.950
3.990
28,935
-0.06(-1.48%)
Nov 29, 2012
4.070
4.100
4.030
4.050
58,287
-0.03(-0.74%)
Nov 28, 2012
4.050
4.120
4.050
4.080
48,642
+0.00(+0.00%)
Nov 27, 2012
4.090
4.150
4.060
4.080
78,971
-0.07(-1.69%)
Nov 26, 2012
4.130
4.160
4.030
4.150
101,474
-0.02(-0.48%)
Nov 23, 2012
4.200
4.200
4.080
4.170
53,495
+0.10(+2.46%)
Nov 21, 2012
4.030
4.140
4.030
4.070
34,499
+0.01(+0.25%)
Nov 20, 2012
4.090
4.150
4.040
4.060
41,436
-0.01(-0.25%)
Nov 19, 2012
3.950
4.090
3.950
4.070
63,882
+0.12(+3.04%)
Nov 16, 2012
3.920
3.950
3.760
3.950
57,085
+0.06(+1.54%)
Nov 15, 2012
4.010
4.030
3.800
3.890
120,754
-0.13(-3.23%)
Nov 14, 2012
3.900
4.200
3.900
4.020
142,237
-0.03(-0.74%)
Nov 13, 2012
4.160
4.190
3.770
4.050
292,451
-0.15(-3.57%)
Nov 12, 2012
4.220
4.220
4.150
4.200
24,870
+0.02(+0.48%)
Nov 09, 2012
4.160
4.200
4.160
4.180
49,044
+0.00(+0.00%)
Nov 08, 2012
4.170
4.200
4.170
4.180
15,227
-0.02(-0.43%)
Nov 07, 2012
4.180
4.200
4.150
4.198
32,819
-0.04(-0.99%)
Nov 06, 2012
4.250
4.300
4.210
4.240
64,650
-0.06(-1.40%)
Nov 05, 2012
4.220
4.350
4.160
4.300
69,985
+0.10(+2.38%)
Nov 02, 2012
4.250
4.260
4.160
4.200
29,165
-0.06(-1.41%)
Nov 01, 2012
4.360
4.360
4.160
4.260
30,731
-0.01(-0.23%)
Oct 31, 2012
4.300
4.310
4.210
4.270
17,635
+0.00(+0.00%)
Oct 26, 2012
4.180
4.270
4.270
4.270
33,200
+0.07(+1.67%)
Oct 25, 2012
4.260
4.300
4.150
4.200
81,720
-0.07(-1.64%)
Oct 24, 2012
4.280
4.360
4.230
4.270
28,480
-0.01(-0.23%)
Oct 23, 2012
4.230
4.360
4.230
4.280
47,052
+0.04(+0.94%)
Oct 19, 2012
4.320
4.390
4.240
4.240
69,497
-0.18(-4.07%)
Oct 18, 2012
4.450
4.450
4.350
4.420
21,411
-0.03(-0.67%)
Oct 17, 2012
4.480
4.500
4.380
4.450
25,283
+0.01(+0.23%)
Oct 16, 2012
4.460
4.500
4.400
4.440
21,186
-0.05(-1.11%)
Oct 15, 2012
4.530
4.530
4.460
4.490
35,831
-0.03(-0.66%)
Oct 12, 2012
4.500
4.520
4.450
4.520
88,864
+0.03(+0.67%)
Oct 11, 2012
4.410
4.510
4.312
4.490
44,619
+0.18(+4.18%)
Oct 10, 2012
4.410
4.410
4.240
4.310
21,534
-0.11(-2.49%)
Oct 09, 2012
4.520
4.650
4.370
4.420
30,899
-0.12(-2.64%)
Oct 08, 2012
4.510
4.590
4.400
4.540
36,525
-0.03(-0.66%)
Oct 05, 2012
4.300
4.600
4.270
4.570
85,399
+0.27(+6.28%)
Oct 04, 2012
4.270
4.340
4.250
4.300
18,385
+0.05(+1.18%)
Oct 03, 2012
4.280
4.280
4.150
4.250
49,590
-0.03(-0.70%)
Oct 02, 2012
4.240
4.410
4.160
4.280
122,914
+0.03(+0.71%)
Oct 01, 2012
4.250
4.690
4.150
4.250
218,830
+0.23(+5.72%)
Sep 28, 2012
4.050
4.500
3.840
4.020
656,007
-0.03(-0.74%)
Sep 27, 2012
4.680
4.800
3.080
4.050
779,008
-0.50(-10.99%)
Sep 26, 2012
4.730
4.750
4.470
4.550
87,305
-0.15(-3.19%)
Sep 25, 2012
4.910
4.940
4.660
4.700
49,236
-0.17(-3.49%)
Sep 24, 2012
4.880
4.930
4.600
4.870
157,514
-0.06(-1.22%)
Sep 21, 2012
4.450
4.930
4.410
4.930
296,705
+0.48(+10.79%)
Sep 20, 2012
4.430
4.490
4.350
4.450
50,946
+0.02(+0.45%)
Sep 19, 2012
4.420
4.480
4.365
4.430
35,973
+0.06(+1.37%)
Sep 18, 2012
4.340
4.390
4.260
4.370
27,796
+0.00(+0.00%)
Sep 17, 2012
4.440
4.550
4.340
4.370
45,389
-0.13(-2.89%)
Sep 14, 2012
4.440
4.590
4.340
4.500
51,778
+0.07(+1.61%)
Sep 13, 2012
4.340
4.550
4.300
4.429
50,073
+0.13(+2.99%)
Sep 12, 2012
4.470
4.580
4.120
4.300
116,559
-0.13(-2.93%)
Sep 11, 2012
4.700
4.700
4.410
4.430
60,586
-0.27(-5.74%)
Sep 10, 2012
4.840
4.850
4.630
4.700
62,389
-0.15(-3.09%)
Sep 07, 2012
4.890
4.940
4.720
4.850
79,431
+0.00(+0.00%)
Sep 06, 2012
4.840
4.950
4.730
4.850
83,958
+0.01(+0.21%)
Sep 05, 2012
4.530
4.840
4.520
4.840
71,051
+0.27(+5.91%)
Sep 04, 2012
4.750
4.840
4.510
4.570
111,258
-0.21(-4.39%)
Aug 31, 2012
4.640
4.870
4.550
4.780
83,903
+0.15(+3.24%)
Aug 30, 2012
4.530
4.710
4.450
4.630
139,806
+0.19(+4.28%)
Aug 29, 2012
4.230
4.540
4.200
4.440
87,135
+0.14(+3.26%)
Aug 27, 2012
4.330
4.350
4.070
4.300
63,577
-0.01(-0.23%)
Aug 24, 2012
4.080
4.370
4.020
4.310
125,533
+0.25(+6.16%)
Aug 23, 2012
4.420
4.420
3.820
4.060
236,666
-0.29(-6.67%)
Aug 22, 2012
4.360
4.490
4.320
4.350
120,265
-0.07(-1.58%)
Aug 21, 2012
4.650
4.650
4.350
4.420
198,890
-0.26(-5.56%)
Aug 20, 2012
4.780
4.880
4.560
4.680
158,490
-0.24(-4.88%)
Aug 17, 2012
4.920
4.920
4.720
4.920
108,698
+0.06(+1.23%)
Aug 16, 2012
4.800
4.950
4.800
4.860
134,452
+0.04(+0.83%)
Aug 15, 2012
4.820
4.880
4.720
4.820
101,681
-0.04(-0.82%)
Aug 14, 2012
4.890
4.950
4.690
4.860
234,567
+0.11(+2.32%)
Aug 13, 2012
4.950
5.040
4.300
4.750
269,125
-0.17(-3.46%)
Aug 10, 2012
4.950
4.980
4.710
4.920
159,885
-0.03(-0.61%)
Aug 09, 2012
5.000
5.100
4.810
4.950
332,621
-0.01(-0.20%)
Aug 08, 2012
4.810
5.130
4.810
4.960
530,166
+0.19(+3.98%)
Aug 07, 2012
4.640
4.780
4.550
4.770
271,794
+0.24(+5.30%)
Aug 06, 2012
4.450
4.640
4.400
4.530
249,252
+0.16(+3.66%)
Aug 03, 2012
4.320
4.390
4.178
4.370
64,972
+0.08(+1.86%)
Aug 02, 2012
4.230
4.390
4.150
4.290
115,419
+0.01(+0.23%)
Aug 01, 2012
4.080
4.300
4.010
4.280
129,454
+0.19(+4.65%)
Jul 31, 2012
3.940
4.140
3.912
4.090
71,984
+0.15(+3.81%)
Jul 30, 2012
3.950
4.000
3.850
3.940
66,710
+0.09(+2.34%)
Jul 27, 2012
3.900
4.000
3.804
3.850
78,762
-0.02(-0.52%)
Jul 26, 2012
3.930
4.050
3.810
3.870
65,182
-0.02(-0.51%)
Jul 25, 2012
4.000
4.040
3.660
3.890
142,136
-0.12(-2.99%)
Jul 24, 2012
4.220
4.329
3.950
4.010
280,578
-0.19(-4.52%)
Jul 23, 2012
3.800
4.290
3.760
4.200
673,613
+0.37(+9.66%)
Jul 20, 2012
3.750
3.831
3.744
3.830
36,560
+0.08(+2.13%)
Jul 19, 2012
3.700
3.780
3.670
3.750
59,435
+0.06(+1.63%)
Jul 18, 2012
3.680
3.810
3.600
3.690
111,612
+0.03(+0.82%)
Jul 17, 2012
3.810
3.830
3.580
3.660
116,231
-0.14(-3.68%)
Jul 16, 2012
3.790
3.980
3.720
3.800
266,179
+0.05(+1.33%)
Jul 13, 2012
3.640
3.800
3.600
3.750
236,789
+0.11(+3.02%)
Jul 12, 2012
3.630
3.750
3.480
3.640
346,844
+0.12(+3.41%)
Jul 11, 2012
3.190
3.650
3.040
3.520
337,600
+0.35(+11.04%)
Jul 10, 2012
3.180
3.210
3.000
3.170
104,022
+0.03(+0.96%)
Jul 09, 2012
3.170
3.280
3.130
3.140
44,895
-0.11(-3.38%)
Jul 06, 2012
3.250
3.300
3.200
3.250
79,998
-0.00(-0.00%)
Jul 05, 2012
3.170
3.400
3.145
3.250
109,107
+0.11(+3.50%)
Jul 03, 2012
3.220
3.230
3.140
3.140
44,528
-0.03(-0.95%)
Jul 02, 2012
3.080
3.230
3.080
3.170
49,934
+0.08(+2.59%)
Jun 29, 2012
3.070
3.120
3.010
3.090
61,761
+0.04(+1.31%)
Jun 28, 2012
3.030
3.160
2.990
3.050
39,810
+0.02(+0.66%)
Jun 27, 2012
3.250
3.250
2.917
3.030
83,084
-0.22(-6.77%)
Jun 26, 2012
3.380
3.460
3.150
3.250
86,937
-0.11(-3.27%)
Jun 25, 2012
3.210
3.510
3.170
3.360
207,784
+0.19(+5.99%)
Jun 22, 2012
2.750
3.375
2.750
3.170
228,623
+0.46(+16.97%)
Jun 21, 2012
2.750
2.880
2.690
2.710
68,850
-0.01(-0.37%)
Jun 20, 2012
2.700
2.760
2.700
2.720
34,085
+0.07(+2.65%)
Jun 19, 2012
2.700
2.700
2.590
2.650
26,649
-0.00(-0.00%)
Jun 18, 2012
2.650
2.750
2.610
2.650
20,447
+0.02(+0.76%)
Jun 15, 2012
2.580
2.710
2.550
2.630
131,739
+0.04(+1.54%)
Jun 14, 2012
2.720
2.720
2.331
2.590
71,164
-0.12(-4.43%)
Jun 13, 2012
2.750
2.760
2.690
2.710
29,602
-0.01(-0.54%)
Jun 12, 2012
2.710
2.760
2.710
2.725
19,241
+0.01(+0.55%)
Jun 11, 2012
2.760
2.760
2.680
2.710
24,768
-0.03(-1.09%)
Jun 08, 2012
2.780
2.880
2.720
2.740
24,833
-0.04(-1.44%)
Jun 07, 2012
2.760
2.839
2.730
2.780
38,645
+0.06(+2.21%)
Jun 06, 2012
2.830
2.840
2.700
2.720
19,600
-0.11(-3.89%)
Jun 05, 2012
2.780
2.840
2.750
2.830
19,787
+0.11(+4.04%)
Jun 04, 2012
2.840
2.850
2.640
2.720
77,648
-0.13(-4.56%)
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.