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
German Amer Bncp Inc
(NQ:
GABC
)
31.65
-0.25 (-0.78%)
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 30, 2008
5.977
6.028
5.968
6.028
862
+0.15(+2.52%)
May 29, 2008
5.879
5.879
5.879
5.879
0
+0.00(+0.00%)
May 28, 2008
5.898
5.898
5.879
5.879
3,586
-0.08(-1.32%)
May 27, 2008
5.875
5.958
5.875
5.958
989
-0.07(-1.15%)
May 26, 2008
5.875
6.028
5.875
6.028
2,702
+0.00(+0.00%)
May 23, 2008
5.875
6.028
5.875
6.028
2,702
+0.01(+0.15%)
May 22, 2008
5.907
6.028
5.907
6.019
2,971
-0.12(-1.89%)
May 21, 2008
6.000
6.144
5.977
6.134
22,038
+0.29(+5.00%)
May 20, 2008
5.773
6.139
5.745
5.842
29,647
-0.09(-1.49%)
May 19, 2008
5.750
5.930
5.750
5.930
1,940
+0.20(+3.48%)
May 16, 2008
5.731
5.889
5.726
5.731
2,447
-0.11(-1.90%)
May 15, 2008
5.847
5.921
5.754
5.842
4,309
+0.11(+1.94%)
May 14, 2008
5.889
5.947
5.731
5.731
23,175
-0.16(-2.68%)
May 13, 2008
5.958
5.958
5.889
5.889
2,587
-0.02(-0.39%)
May 12, 2008
5.879
5.958
5.819
5.912
3,765
+0.09(+1.51%)
May 09, 2008
5.842
5.842
5.824
5.824
1,056
-0.13(-2.26%)
May 08, 2008
5.847
5.958
5.842
5.958
2,734
+0.07(+1.18%)
May 07, 2008
5.819
6.008
5.750
5.889
6,301
+0.09(+1.60%)
May 06, 2008
5.958
6.023
5.796
5.796
9,045
-0.15(-2.57%)
May 05, 2008
5.958
5.958
5.930
5.949
862
-0.04(-0.70%)
May 02, 2008
5.819
5.991
5.796
5.991
4,097
+0.07(+1.11%)
May 01, 2008
5.824
5.925
5.819
5.925
2,661
-0.03(-0.56%)
Apr 30, 2008
5.958
5.958
5.958
5.958
215
+0.16(+2.72%)
Apr 29, 2008
5.866
5.940
5.796
5.801
12,292
-0.18(-2.95%)
Apr 28, 2008
5.694
5.977
5.694
5.977
4,239
+0.18(+3.12%)
Apr 25, 2008
5.768
5.796
5.768
5.796
1,509
+0.02(+0.40%)
Apr 24, 2008
5.954
5.963
5.773
5.773
3,234
+0.08(+1.47%)
Apr 23, 2008
5.694
5.694
5.689
5.689
431
-0.01(-0.16%)
Apr 22, 2008
5.699
5.801
5.699
5.699
1,617
-0.27(-4.58%)
Apr 21, 2008
5.685
5.977
5.685
5.972
2,501
+0.29(+5.06%)
Apr 18, 2008
5.694
5.694
5.685
5.685
862
+0.00(+0.08%)
Apr 17, 2008
5.751
5.751
5.680
5.680
450
-0.07(-1.29%)
Apr 16, 2008
5.787
5.796
5.754
5.754
5,175
+0.05(+0.89%)
Apr 15, 2008
5.750
5.796
5.694
5.703
4,272
+0.00(+0.00%)
Apr 14, 2008
5.731
5.731
5.703
5.703
431
-0.04(-0.65%)
Apr 11, 2008
5.796
5.801
5.717
5.740
9,342
-0.09(-1.51%)
Apr 10, 2008
5.805
5.828
5.750
5.828
12,689
+0.02(+0.32%)
Apr 09, 2008
5.833
5.852
5.810
5.810
5,846
-0.03(-0.48%)
Apr 08, 2008
5.842
5.958
5.838
5.838
4,283
-0.00(-0.08%)
Apr 07, 2008
6.084
6.084
5.842
5.842
22,058
-0.14(-2.33%)
Apr 04, 2008
5.981
5.981
5.981
5.981
2,329
+0.06(+1.02%)
Apr 03, 2008
5.926
5.926
5.921
5.921
2,587
-0.10(-1.69%)
Apr 02, 2008
5.972
6.023
5.935
6.023
5,738
+0.00(+0.08%)
Apr 01, 2008
6.014
6.079
6.014
6.019
5,788
+0.04(+0.62%)
Mar 31, 2008
5.981
5.981
5.981
5.981
0
+0.00(+0.00%)
Mar 28, 2008
5.903
5.981
5.903
5.981
787
+0.07(+1.26%)
Mar 27, 2008
5.912
5.949
5.907
5.907
5,822
-0.02(-0.31%)
Mar 26, 2008
5.935
5.940
5.907
5.926
14,011
+0.04(+0.63%)
Mar 25, 2008
5.898
5.898
5.884
5.889
2,568
-0.02(-0.39%)
Mar 24, 2008
5.986
6.028
5.842
5.912
3,336
+0.07(+1.19%)
Mar 21, 2008
5.847
5.875
5.838
5.842
16,878
+0.00(+0.00%)
Mar 20, 2008
5.847
5.875
5.838
5.842
16,878
-0.01(-0.16%)
Mar 19, 2008
5.884
5.884
5.796
5.852
8,868
-0.08(-1.33%)
Mar 18, 2008
5.903
5.930
5.903
5.930
5,391
-0.00(-0.08%)
Mar 17, 2008
5.903
5.958
5.889
5.935
25,860
+0.05(+0.79%)
Mar 14, 2008
5.935
6.023
5.833
5.889
12,801
-0.09(-1.55%)
Mar 13, 2008
5.958
5.981
5.912
5.981
1,940
-0.04(-0.69%)
Mar 12, 2008
6.023
6.023
6.023
6.023
0
+0.00(+0.00%)
Mar 11, 2008
6.009
6.023
5.949
6.023
1,725
+0.06(+1.09%)
Mar 10, 2008
5.991
5.991
5.935
5.958
3,450
-0.04(-0.70%)
Mar 07, 2008
6.000
6.000
6.000
6.000
215
-0.14(-2.34%)
Mar 06, 2008
6.144
6.144
6.144
6.144
420
+0.17(+2.79%)
Mar 05, 2008
5.977
5.977
5.977
5.977
0
+0.00(+0.00%)
Mar 04, 2008
5.977
5.977
5.977
5.977
0
+0.00(+0.00%)
Mar 03, 2008
6.023
6.079
5.917
5.977
5,646
+0.14(+2.46%)
Feb 29, 2008
5.833
5.833
5.833
5.833
646
-0.16(-2.71%)
Feb 28, 2008
6.111
6.111
5.986
5.995
4,960
-0.04(-0.69%)
Feb 27, 2008
6.037
6.037
6.037
6.037
0
+0.00(+0.00%)
Feb 26, 2008
6.065
6.065
6.037
6.037
431
-0.08(-1.36%)
Feb 25, 2008
6.121
6.121
6.121
6.121
0
+0.00(+0.00%)
Feb 22, 2008
6.116
6.121
6.116
6.121
862
-0.02(-0.38%)
Feb 21, 2008
6.102
6.306
6.032
6.144
12,612
-0.02(-0.30%)
Feb 20, 2008
5.773
6.306
5.768
6.162
43,622
+0.44(+7.61%)
Feb 19, 2008
5.722
5.774
5.703
5.726
4,067
+0.06(+1.15%)
Feb 18, 2008
6.032
6.032
5.638
5.662
19,187
+0.00(+0.00%)
Feb 15, 2008
6.032
6.032
5.638
5.662
19,187
-0.26(-4.46%)
Feb 14, 2008
6.093
6.116
5.926
5.926
3,137
-0.10(-1.69%)
Feb 13, 2008
6.028
6.028
6.028
6.028
431
-0.10(-1.59%)
Feb 12, 2008
6.097
6.125
5.689
6.125
13,220
+0.01(+0.15%)
Feb 11, 2008
6.139
6.139
6.060
6.116
7,576
+0.10(+1.62%)
Feb 08, 2008
6.023
6.023
6.019
6.019
431
-0.01(-0.15%)
Feb 07, 2008
6.028
6.028
6.028
6.028
646
+0.00(+0.00%)
Feb 06, 2008
5.972
6.028
5.972
6.028
3,234
-0.04(-0.69%)
Feb 05, 2008
6.079
6.079
6.042
6.070
646
+0.00(+0.00%)
Feb 04, 2008
6.019
6.070
6.019
6.070
3,948
+0.00(+0.08%)
Feb 01, 2008
6.005
6.065
6.005
6.065
2,372
+0.09(+1.55%)
Jan 31, 2008
5.870
5.972
5.870
5.972
1,509
+0.10(+1.66%)
Jan 30, 2008
5.791
5.875
5.754
5.875
10,781
+0.13(+2.34%)
Jan 29, 2008
5.773
5.773
5.722
5.740
4,466
-0.00(-0.08%)
Jan 28, 2008
5.745
5.745
5.745
5.745
841
+0.01(+0.24%)
Jan 25, 2008
5.708
5.759
5.708
5.731
1,940
-0.03(-0.48%)
Jan 24, 2008
5.671
5.777
5.671
5.759
8,160
+0.15(+2.73%)
Jan 23, 2008
5.495
5.606
5.453
5.606
6,879
+0.06(+1.17%)
Jan 22, 2008
5.379
5.541
5.212
5.541
17,354
+0.11(+1.96%)
Jan 21, 2008
5.471
5.485
5.416
5.434
15,312
+0.00(+0.00%)
Jan 18, 2008
5.471
5.485
5.416
5.434
15,312
+0.06(+1.12%)
Jan 17, 2008
5.351
5.393
5.323
5.374
7,295
+0.01(+0.17%)
Jan 16, 2008
5.193
5.425
5.170
5.365
15,226
+0.12(+2.30%)
Jan 15, 2008
5.430
5.453
5.100
5.244
47,435
-0.20(-3.66%)
Jan 14, 2008
5.564
5.592
5.346
5.444
20,076
-0.08(-1.43%)
Jan 11, 2008
5.583
5.583
5.522
5.522
3,450
-0.11(-1.89%)
Jan 10, 2008
5.587
5.629
5.550
5.629
8,022
+0.00(+0.08%)
Jan 09, 2008
5.624
5.745
5.522
5.624
24,866
-0.03(-0.49%)
Jan 08, 2008
5.657
5.740
5.587
5.652
23,188
-0.04(-0.65%)
Jan 07, 2008
5.601
5.787
5.601
5.689
13,280
+0.03(+0.49%)
Jan 04, 2008
5.930
5.930
5.569
5.662
16,614
-0.12(-2.01%)
Jan 03, 2008
5.745
5.907
5.722
5.777
22,729
-0.01(-0.24%)
Jan 02, 2008
5.838
5.838
5.717
5.791
16,425
-0.12(-1.96%)
Jan 01, 2008
5.866
5.907
5.838
5.907
4,140
+0.00(+0.00%)
Dec 31, 2007
5.866
5.907
5.838
5.907
4,140
+0.02(+0.39%)
Dec 28, 2007
5.893
5.898
5.777
5.884
12,141
+0.04(+0.63%)
Dec 27, 2007
5.861
5.930
5.703
5.847
26,289
-0.16(-2.63%)
Dec 26, 2007
5.634
6.005
5.634
6.005
13,155
+0.29(+5.03%)
Dec 24, 2007
5.995
6.019
5.620
5.717
24,889
-0.22(-3.67%)
Dec 21, 2007
5.972
6.028
5.935
5.935
16,218
-0.00(-0.08%)
Dec 20, 2007
6.046
6.046
5.838
5.940
13,817
+0.00(+0.08%)
Dec 19, 2007
6.065
6.102
5.819
5.935
35,809
-0.15(-2.44%)
Dec 18, 2007
6.134
6.134
5.991
6.083
12,819
+0.02(+0.31%)
Dec 17, 2007
6.139
6.162
5.986
6.065
50,590
-0.08(-1.28%)
Dec 14, 2007
6.023
6.227
6.023
6.144
15,482
+0.05(+0.76%)
Dec 13, 2007
6.060
6.111
6.023
6.097
18,980
+0.11(+1.86%)
Dec 12, 2007
6.009
6.065
5.972
5.986
20,809
-0.06(-1.00%)
Dec 11, 2007
6.097
6.125
6.037
6.046
30,160
-0.10(-1.58%)
Dec 10, 2007
6.088
6.218
6.074
6.144
47,972
+0.11(+1.77%)
Dec 07, 2007
6.032
6.088
6.032
6.037
5,415
-0.05(-0.84%)
Dec 06, 2007
6.079
6.088
6.019
6.088
5,822
+0.00(+0.00%)
Dec 05, 2007
6.046
6.088
6.005
6.088
6,847
-0.02(-0.38%)
Dec 04, 2007
6.074
6.111
6.032
6.111
3,666
-0.03(-0.45%)
Dec 03, 2007
6.139
6.139
6.139
6.139
0
+0.00(+0.00%)
Nov 30, 2007
6.139
6.162
6.107
6.139
11,844
+0.07(+1.22%)
Nov 29, 2007
6.065
6.065
6.065
6.065
431
+0.06(+0.93%)
Nov 28, 2007
6.079
6.144
6.005
6.009
14,387
-0.05(-0.84%)
Nov 27, 2007
6.167
6.167
6.060
6.060
4,002
-0.17(-2.75%)
Nov 26, 2007
6.121
6.237
6.121
6.232
3,897
+0.04(+0.67%)
Nov 23, 2007
6.255
6.255
6.190
6.190
646
-0.18(-2.77%)
Nov 21, 2007
6.371
6.371
6.283
6.366
2,958
-0.00(-0.07%)
Nov 20, 2007
6.167
6.492
6.102
6.371
79,505
+0.26(+4.25%)
Nov 19, 2007
6.116
6.148
6.023
6.111
9,648
-0.08(-1.35%)
Nov 16, 2007
6.121
6.195
6.090
6.195
20,100
+0.03(+0.53%)
Nov 15, 2007
6.130
6.167
6.028
6.162
40,577
+0.03(+0.45%)
Nov 14, 2007
6.083
6.153
6.070
6.134
6,948
-0.03(-0.45%)
Nov 13, 2007
6.051
6.162
6.023
6.162
7,613
+0.14(+2.39%)
Nov 12, 2007
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Nov 09, 2007
6.065
6.065
5.847
6.019
20,231
-0.07(-1.14%)
Nov 08, 2007
6.088
6.088
6.088
6.088
280
+0.06(+1.08%)
Nov 07, 2007
5.968
6.139
5.968
6.023
6,493
-0.06(-1.07%)
Nov 06, 2007
6.116
6.158
6.056
6.088
13,220
-0.04(-0.61%)
Nov 05, 2007
6.213
6.213
6.102
6.125
10,783
-0.23(-3.65%)
Nov 02, 2007
6.287
6.357
6.287
6.357
5,672
+0.06(+1.03%)
Nov 01, 2007
6.334
6.334
6.148
6.292
6,370
+0.00(+0.00%)
Oct 31, 2007
6.209
6.362
6.153
6.292
13,155
+0.13(+2.18%)
Oct 30, 2007
6.102
6.172
6.019
6.158
3,881
-0.11(-1.70%)
Oct 29, 2007
6.274
6.371
6.056
6.264
15,527
-0.08(-1.24%)
Oct 26, 2007
6.376
6.376
6.232
6.343
7,002
-0.03(-0.51%)
Oct 25, 2007
6.023
6.376
6.023
6.376
85,668
+0.23(+3.70%)
Oct 24, 2007
6.046
6.148
5.991
6.148
17,048
+0.08(+1.30%)
Oct 23, 2007
6.005
6.070
5.940
6.070
7,511
+0.04(+0.69%)
Oct 22, 2007
6.065
6.134
6.023
6.028
4,744
-0.01(-0.23%)
Oct 19, 2007
6.056
6.125
5.995
6.042
18,432
-0.03(-0.46%)
Oct 18, 2007
6.237
6.260
6.070
6.070
32,682
-0.17(-2.68%)
Oct 17, 2007
6.269
6.297
6.237
6.237
7,824
+0.11(+1.82%)
Oct 16, 2007
6.237
6.237
6.125
6.125
2,587
+0.00(+0.08%)
Oct 15, 2007
6.111
6.181
6.111
6.121
4,742
+0.03(+0.46%)
Oct 12, 2007
6.046
6.093
6.046
6.093
1,498
+0.07(+1.23%)
Oct 11, 2007
6.028
6.028
5.944
6.019
17,736
+0.09(+1.49%)
Oct 10, 2007
5.968
5.977
5.889
5.930
7,958
-0.04(-0.60%)
Oct 09, 2007
5.966
5.966
5.966
5.966
646
-0.02(-0.40%)
Oct 08, 2007
6.037
6.037
5.944
5.990
10,886
-0.13(-2.13%)
Oct 05, 2007
6.074
6.167
6.074
6.121
7,472
-0.04(-0.60%)
Oct 04, 2007
6.232
6.232
6.144
6.158
7,979
-0.04(-0.60%)
Oct 03, 2007
6.181
6.195
6.111
6.195
9,273
+0.01(+0.23%)
Oct 02, 2007
6.250
6.250
6.014
6.181
26,065
-0.11(-1.77%)
Oct 01, 2007
6.348
6.376
6.079
6.292
18,676
-0.08(-1.24%)
Sep 28, 2007
6.260
6.371
6.176
6.371
24,083
+0.16(+2.54%)
Sep 27, 2007
6.209
6.213
6.167
6.213
4,227
+0.13(+2.13%)
Sep 26, 2007
6.028
6.116
6.005
6.083
13,157
+0.13(+2.10%)
Sep 25, 2007
5.977
6.028
5.847
5.958
15,051
-0.08(-1.31%)
Sep 24, 2007
6.088
6.093
6.005
6.037
10,837
-0.08(-1.36%)
Sep 21, 2007
6.065
6.139
6.037
6.121
10,979
+0.07(+1.15%)
Sep 20, 2007
6.209
6.306
5.977
6.051
68,847
-0.15(-2.47%)
Sep 19, 2007
6.213
6.213
6.199
6.204
4,960
-0.06(-0.89%)
Sep 18, 2007
6.269
6.269
6.218
6.260
6,174
-0.03(-0.52%)
Sep 17, 2007
6.227
6.371
6.227
6.292
30,896
-0.02(-0.29%)
Sep 14, 2007
6.218
6.329
6.199
6.311
9,198
-0.02(-0.37%)
Sep 13, 2007
6.362
6.362
6.334
6.334
1,796
-0.05(-0.73%)
Sep 12, 2007
6.371
6.450
6.334
6.380
17,238
-0.12(-1.85%)
Sep 11, 2007
6.468
6.533
6.464
6.501
36,214
+0.01(+0.14%)
Sep 10, 2007
6.408
6.492
6.399
6.492
25,489
+0.03(+0.50%)
Sep 07, 2007
6.445
6.482
6.445
6.459
33,240
+0.01(+0.14%)
Sep 06, 2007
6.450
6.454
6.408
6.450
10,278
+0.05(+0.72%)
Sep 05, 2007
6.334
6.445
6.334
6.403
20,304
+0.02(+0.36%)
Sep 04, 2007
6.371
6.445
6.366
6.380
17,468
-0.03(-0.43%)
Aug 31, 2007
6.269
6.445
6.269
6.408
23,535
+0.17(+2.67%)
Aug 30, 2007
6.121
6.274
6.121
6.241
17,484
+0.09(+1.47%)
Aug 29, 2007
6.102
6.199
6.102
6.151
23,498
+0.03(+0.42%)
Aug 28, 2007
6.134
6.144
6.116
6.125
15,096
-0.03(-0.53%)
Aug 27, 2007
5.898
6.186
5.828
6.158
26,084
+0.25(+4.16%)
Aug 24, 2007
6.009
6.009
5.750
5.912
17,699
-0.13(-2.22%)
Aug 23, 2007
6.000
6.074
5.958
6.046
10,783
-0.06(-1.06%)
Aug 22, 2007
5.940
6.162
5.940
6.111
13,228
+0.03(+0.46%)
Aug 21, 2007
5.852
6.213
5.852
6.083
37,029
+0.28(+4.88%)
Aug 20, 2007
5.750
5.926
5.689
5.801
87,072
+0.00(+0.00%)
Aug 17, 2007
5.689
5.801
5.689
5.801
6,981
+0.16(+2.88%)
Aug 16, 2007
5.671
5.689
5.611
5.638
14,751
-0.08(-1.46%)
Aug 15, 2007
5.722
5.801
5.522
5.722
39,458
-0.08(-1.36%)
Aug 14, 2007
5.981
5.981
5.801
5.801
5,473
-0.19(-3.10%)
Aug 13, 2007
6.051
6.070
5.986
5.986
2,810
-0.08(-1.30%)
Aug 10, 2007
6.292
6.292
6.065
6.065
8,600
-0.15(-2.46%)
Aug 09, 2007
6.111
6.250
6.097
6.218
20,320
+0.04(+0.60%)
Aug 08, 2007
5.764
6.260
5.680
6.181
23,291
+0.49(+8.64%)
Aug 07, 2007
5.634
5.713
5.634
5.689
9,221
+0.05(+0.82%)
Aug 06, 2007
5.815
5.815
5.638
5.643
13,226
-0.10(-1.78%)
Aug 03, 2007
5.745
5.870
5.736
5.745
7,578
-0.08(-1.43%)
Aug 02, 2007
5.842
5.866
5.828
5.828
2,911
-0.12(-1.95%)
Aug 01, 2007
5.963
5.963
5.944
5.944
646
-0.03(-0.54%)
Jul 31, 2007
5.968
6.005
5.930
5.977
9,625
+0.03(+0.55%)
Jul 30, 2007
5.852
5.944
5.852
5.944
3,892
+0.10(+1.70%)
Jul 27, 2007
5.889
5.889
5.811
5.845
35,069
+0.00(+0.05%)
Jul 26, 2007
5.893
5.944
5.740
5.842
27,277
-0.13(-2.10%)
Jul 25, 2007
6.134
6.134
5.707
5.968
33,460
-0.06(-1.00%)
Jul 24, 2007
6.046
6.065
5.963
6.028
14,307
-0.06(-0.91%)
Jul 23, 2007
6.028
6.176
6.028
6.083
11,645
+0.03(+0.46%)
Jul 20, 2007
6.111
6.278
6.056
6.056
9,920
-0.11(-1.73%)
Jul 19, 2007
6.125
6.246
6.088
6.162
20,764
-0.04(-0.67%)
Jul 18, 2007
6.348
6.390
6.134
6.204
18,698
-0.06(-0.96%)
Jul 17, 2007
6.473
6.473
6.125
6.264
25,672
-0.05(-0.73%)
Jul 16, 2007
6.083
6.510
6.032
6.311
68,920
+0.26(+4.21%)
Jul 13, 2007
6.167
6.167
5.986
6.056
22,860
-0.16(-2.54%)
Jul 12, 2007
6.237
6.325
6.158
6.213
22,890
-0.04(-0.59%)
Jul 11, 2007
6.269
6.301
6.237
6.250
7,548
-0.01(-0.15%)
Jul 10, 2007
6.269
6.343
6.241
6.260
31,638
-0.08(-1.24%)
Jul 09, 2007
6.366
6.366
6.260
6.339
20,688
+0.06(+0.96%)
Jul 06, 2007
6.278
6.390
6.264
6.278
24,646
-0.07(-1.17%)
Jul 05, 2007
6.376
6.376
6.352
6.352
862
-0.01(-0.22%)
Jul 03, 2007
6.473
6.473
6.329
6.366
5,822
-0.00(-0.07%)
Jul 02, 2007
6.445
6.464
6.370
6.371
3,858
-0.00(-0.07%)
Jun 29, 2007
6.473
6.473
6.297
6.376
5,922
+0.06(+1.03%)
Jun 28, 2007
6.464
6.464
6.311
6.311
14,544
+0.00(+0.00%)
Jun 27, 2007
6.431
6.445
6.283
6.311
20,056
+0.02(+0.29%)
Jun 26, 2007
6.334
6.431
6.283
6.292
28,929
-0.06(-0.88%)
Jun 25, 2007
6.343
6.454
6.311
6.348
18,288
-0.00(-0.07%)
Jun 22, 2007
6.339
6.352
6.278
6.352
13,975
+0.01(+0.22%)
Jun 21, 2007
6.445
6.445
6.264
6.339
18,704
-0.06(-0.94%)
Jun 20, 2007
6.365
6.399
6.292
6.399
15,959
+0.04(+0.55%)
Jun 19, 2007
6.371
6.371
6.357
6.364
646
-0.01(-0.11%)
Jun 18, 2007
6.371
6.399
6.362
6.371
6,901
+0.02(+0.29%)
Jun 15, 2007
6.301
6.454
6.288
6.352
42,701
+0.06(+1.03%)
Jun 14, 2007
6.357
6.357
6.288
6.288
16,174
-0.11(-1.67%)
Jun 13, 2007
6.394
6.403
6.380
6.394
4,313
+0.01(+0.22%)
Jun 12, 2007
6.362
6.422
6.352
6.380
12,724
-0.01(-0.15%)
Jun 11, 2007
6.376
6.427
6.362
6.390
13,474
-0.03(-0.51%)
Jun 08, 2007
6.348
6.473
6.348
6.422
6,687
+0.04(+0.56%)
Jun 07, 2007
6.362
6.408
6.362
6.386
4,964
+0.02(+0.24%)
Jun 06, 2007
6.468
6.468
6.334
6.371
11,315
-0.03(-0.43%)
Jun 05, 2007
6.436
6.510
6.283
6.399
48,934
+0.01(+0.15%)
Jun 04, 2007
6.376
6.441
6.288
6.390
33,523
+0.10(+1.62%)
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.