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 24, 2011
8.234
8.279
8.083
8.117
42,713
-0.09(-1.07%)
May 23, 2011
8.078
8.381
8.078
8.205
40,929
+0.00(+0.00%)
May 20, 2011
8.176
8.317
8.078
8.205
71,078
-0.02(-0.24%)
May 19, 2011
8.298
8.298
8.200
8.225
32,017
-0.06(-0.77%)
May 18, 2011
8.151
8.288
8.112
8.288
34,404
+0.16(+1.92%)
May 17, 2011
8.054
8.190
7.937
8.132
42,455
+0.07(+0.85%)
May 16, 2011
8.132
8.337
8.054
8.064
53,395
-0.07(-0.90%)
May 13, 2011
8.361
8.425
8.107
8.137
37,673
-0.24(-2.86%)
May 12, 2011
8.156
8.410
8.128
8.376
18,202
+0.20(+2.45%)
May 11, 2011
8.288
8.391
8.151
8.176
30,290
-0.19(-2.28%)
May 10, 2011
8.205
8.366
8.171
8.366
26,932
+0.21(+2.51%)
May 09, 2011
8.103
8.254
8.068
8.161
55,225
+0.04(+0.48%)
May 06, 2011
8.103
8.308
8.059
8.122
43,981
+0.11(+1.34%)
May 05, 2011
8.112
8.276
7.899
8.015
43,394
-0.13(-1.55%)
May 04, 2011
8.396
8.396
8.141
8.141
30,029
-0.21(-2.55%)
May 03, 2011
8.436
8.436
8.354
8.354
15,888
+0.00(+0.06%)
May 02, 2011
8.373
8.470
8.349
8.349
48,549
-0.10(-1.15%)
Apr 29, 2011
8.339
8.465
8.334
8.445
70,812
+0.10(+1.16%)
Apr 28, 2011
8.281
8.358
8.097
8.349
54,861
+0.01(+0.12%)
Apr 27, 2011
8.329
8.378
8.252
8.339
49,788
+0.05(+0.58%)
Apr 26, 2011
8.087
8.315
8.087
8.291
25,693
+0.21(+2.57%)
Apr 25, 2011
7.981
8.165
7.971
8.083
43,418
+0.03(+0.36%)
Apr 21, 2011
8.078
8.078
7.874
8.053
20,661
+0.04(+0.54%)
Apr 20, 2011
8.145
8.145
7.942
8.010
21,444
-0.01(-0.18%)
Apr 19, 2011
7.918
8.058
7.899
8.024
19,424
+0.14(+1.78%)
Apr 18, 2011
7.865
7.918
7.773
7.884
45,724
-0.08(-0.97%)
Apr 15, 2011
7.860
7.962
7.845
7.962
45,394
+0.01(+0.18%)
Apr 14, 2011
7.744
7.981
7.695
7.947
39,321
+0.15(+1.86%)
Apr 13, 2011
7.874
7.995
7.744
7.802
52,840
-0.04(-0.56%)
Apr 12, 2011
7.962
8.015
7.845
7.845
29,612
-0.14(-1.76%)
Apr 11, 2011
8.112
8.179
7.962
7.986
30,139
-0.10(-1.26%)
Apr 08, 2011
8.300
8.300
8.083
8.087
23,226
-0.19(-2.34%)
Apr 07, 2011
8.373
8.373
8.242
8.281
13,448
-0.08(-0.93%)
Apr 06, 2011
8.276
8.358
8.218
8.358
26,903
+0.09(+1.05%)
Apr 05, 2011
8.276
8.325
8.136
8.271
31,720
-0.03(-0.41%)
Apr 04, 2011
8.383
8.383
8.189
8.305
41,404
-0.06(-0.69%)
Apr 01, 2011
8.300
8.363
8.218
8.363
34,203
+0.04(+0.52%)
Mar 31, 2011
8.228
8.349
8.150
8.320
58,435
+0.09(+1.12%)
Mar 30, 2011
8.204
8.228
8.184
8.228
14,419
-0.01(-0.12%)
Mar 29, 2011
8.102
8.237
8.102
8.237
25,837
+0.09(+1.07%)
Mar 28, 2011
8.121
8.247
8.116
8.150
26,393
-0.03(-0.36%)
Mar 25, 2011
8.194
8.349
8.078
8.179
42,470
+0.04(+0.54%)
Mar 24, 2011
8.179
8.179
8.039
8.136
21,070
-0.04(-0.53%)
Mar 23, 2011
8.092
8.204
8.000
8.179
24,664
+0.06(+0.78%)
Mar 22, 2011
8.083
8.155
8.015
8.116
20,118
+0.00(+0.06%)
Mar 21, 2011
7.947
8.121
7.903
8.112
41,548
+0.23(+2.89%)
Mar 18, 2011
7.932
7.971
7.816
7.884
113,628
+0.02(+0.25%)
Mar 17, 2011
7.986
7.986
7.836
7.865
26,244
+0.02(+0.31%)
Mar 16, 2011
7.870
7.958
7.797
7.841
36,875
-0.07(-0.92%)
Mar 15, 2011
7.744
7.971
7.744
7.913
29,827
-0.02(-0.30%)
Mar 14, 2011
7.860
7.981
7.860
7.937
21,823
+0.02(+0.31%)
Mar 11, 2011
7.991
8.068
7.913
7.913
39,790
+0.02(+0.25%)
Mar 10, 2011
8.092
8.126
7.884
7.894
60,194
-0.29(-3.49%)
Mar 09, 2011
8.179
8.223
8.131
8.179
32,858
+0.01(+0.12%)
Mar 08, 2011
7.971
8.179
7.971
8.170
19,550
+0.18(+2.30%)
Mar 07, 2011
8.213
8.213
7.952
7.986
37,683
-0.19(-2.31%)
Mar 04, 2011
8.223
8.266
8.141
8.174
26,180
-0.07(-0.88%)
Mar 03, 2011
8.266
8.271
8.194
8.247
29,841
+0.05(+0.65%)
Mar 02, 2011
8.252
8.261
8.165
8.194
14,587
-0.03(-0.41%)
Mar 01, 2011
8.358
8.358
8.204
8.228
24,075
-0.14(-1.62%)
Feb 28, 2011
8.320
8.397
8.276
8.363
39,914
+0.01(+0.12%)
Feb 25, 2011
8.344
8.363
8.262
8.354
27,959
+0.02(+0.23%)
Feb 24, 2011
8.392
8.392
8.257
8.334
38,755
+0.00(+0.00%)
Feb 23, 2011
8.325
8.470
8.305
8.334
52,080
-0.00(-0.06%)
Feb 22, 2011
8.494
8.537
8.339
8.339
60,667
-0.15(-1.82%)
Feb 18, 2011
8.610
8.610
8.465
8.494
56,607
-0.05(-0.62%)
Feb 17, 2011
8.537
8.566
8.436
8.547
40,441
+0.02(+0.23%)
Feb 16, 2011
8.537
8.537
8.475
8.528
18,496
+0.05(+0.63%)
Feb 15, 2011
8.557
8.615
8.441
8.475
21,756
-0.10(-1.19%)
Feb 14, 2011
8.518
8.615
8.479
8.576
25,104
+0.02(+0.28%)
Feb 11, 2011
8.407
8.552
8.407
8.552
28,447
+0.12(+1.44%)
Feb 10, 2011
8.436
8.465
8.376
8.431
16,754
-0.00(-0.06%)
Feb 09, 2011
8.436
8.518
8.373
8.436
21,905
-0.06(-0.68%)
Feb 08, 2011
8.475
8.518
8.383
8.494
17,089
-0.01(-0.11%)
Feb 07, 2011
8.398
8.523
8.345
8.504
34,540
+0.14(+1.72%)
Feb 04, 2011
8.417
8.427
8.288
8.360
36,042
-0.10(-1.19%)
Feb 03, 2011
8.331
8.494
8.307
8.460
24,596
+0.10(+1.21%)
Feb 02, 2011
8.436
8.489
8.307
8.360
16,084
-0.13(-1.58%)
Feb 01, 2011
8.350
8.532
8.225
8.494
33,709
+0.27(+3.33%)
Jan 31, 2011
8.374
8.480
8.187
8.220
218,924
-0.15(-1.83%)
Jan 28, 2011
8.590
8.643
8.283
8.374
69,335
-0.24(-2.79%)
Jan 27, 2011
8.696
8.696
8.561
8.614
20,920
+0.02(+0.22%)
Jan 26, 2011
8.638
8.676
8.513
8.595
36,481
-0.03(-0.39%)
Jan 25, 2011
8.403
8.648
8.403
8.628
34,946
+0.22(+2.63%)
Jan 24, 2011
8.182
8.480
8.095
8.408
63,056
+0.23(+2.82%)
Jan 21, 2011
8.523
8.523
8.119
8.177
76,826
-0.29(-3.46%)
Jan 20, 2011
8.537
8.624
8.465
8.470
32,495
-0.08(-0.95%)
Jan 19, 2011
8.624
8.624
8.542
8.552
54,438
-0.07(-0.84%)
Jan 18, 2011
8.628
8.643
8.552
8.624
17,573
-0.00(-0.06%)
Jan 14, 2011
8.638
8.667
8.542
8.628
34,328
+0.03(+0.39%)
Jan 13, 2011
8.643
8.643
8.537
8.595
27,915
-0.05(-0.56%)
Jan 12, 2011
8.700
8.700
8.585
8.643
33,397
-0.03(-0.39%)
Jan 11, 2011
8.657
8.691
8.600
8.676
18,375
+0.02(+0.28%)
Jan 10, 2011
8.576
8.676
8.556
8.652
14,722
+0.04(+0.45%)
Jan 07, 2011
8.672
8.710
8.537
8.614
30,642
-0.07(-0.77%)
Jan 06, 2011
8.652
8.705
8.572
8.681
21,074
+0.00(+0.00%)
Jan 05, 2011
8.643
8.729
8.528
8.681
82,048
-0.13(-1.53%)
Jan 04, 2011
9.056
9.056
8.801
8.816
34,351
-0.19(-2.13%)
Jan 03, 2011
8.897
9.065
8.897
9.008
36,658
+0.17(+1.87%)
Dec 31, 2010
8.854
8.931
8.768
8.842
34,803
+0.02(+0.24%)
Dec 30, 2010
8.840
8.960
8.820
8.820
14,005
-0.12(-1.40%)
Dec 29, 2010
8.926
8.989
8.796
8.945
28,174
+0.01(+0.11%)
Dec 28, 2010
8.849
8.960
8.811
8.936
13,520
-0.03(-0.32%)
Dec 27, 2010
8.893
8.969
8.893
8.965
11,527
+0.07(+0.81%)
Dec 23, 2010
9.008
9.008
8.835
8.893
12,243
-0.14(-1.54%)
Dec 22, 2010
8.806
9.080
8.782
9.032
47,205
+0.15(+1.68%)
Dec 21, 2010
8.878
8.893
8.720
8.883
21,715
+0.09(+0.98%)
Dec 20, 2010
8.844
8.864
8.672
8.796
13,487
-0.04(-0.49%)
Dec 17, 2010
8.883
8.883
8.643
8.840
108,439
-0.12(-1.29%)
Dec 16, 2010
8.580
9.003
8.576
8.955
56,454
+0.39(+4.60%)
Dec 15, 2010
8.312
8.585
8.264
8.561
53,099
-0.22(-2.46%)
Dec 14, 2010
8.643
8.864
8.451
8.777
20,457
+0.20(+2.29%)
Dec 13, 2010
8.595
8.643
8.494
8.580
22,567
-0.00(-0.06%)
Dec 10, 2010
8.532
8.648
8.446
8.585
56,214
+0.05(+0.62%)
Dec 09, 2010
8.604
8.604
8.417
8.532
29,965
+0.02(+0.23%)
Dec 08, 2010
8.556
8.609
8.427
8.513
20,868
+0.01(+0.11%)
Dec 07, 2010
8.379
8.528
8.225
8.504
21,813
+0.24(+2.91%)
Dec 06, 2010
8.427
8.427
8.187
8.264
20,243
-0.22(-2.55%)
Dec 03, 2010
8.403
8.484
8.177
8.480
11,635
+0.02(+0.23%)
Dec 02, 2010
8.470
8.571
8.350
8.460
37,466
-0.01(-0.11%)
Dec 01, 2010
8.518
8.590
8.408
8.470
39,085
+0.12(+1.50%)
Nov 30, 2010
8.499
8.499
8.288
8.345
21,299
-0.13(-1.59%)
Nov 29, 2010
8.518
8.631
8.403
8.480
11,960
-0.06(-0.67%)
Nov 26, 2010
8.591
8.591
8.537
8.537
1,557
-0.07(-0.78%)
Nov 24, 2010
8.465
8.604
8.604
8.604
27,443
+0.12(+1.47%)
Nov 23, 2010
8.542
8.633
8.364
8.480
48,550
-0.13(-1.51%)
Nov 22, 2010
8.609
8.638
8.446
8.609
29,865
+0.06(+0.67%)
Nov 19, 2010
8.379
8.585
8.364
8.552
31,235
+0.20(+2.42%)
Nov 18, 2010
8.336
8.508
8.321
8.350
25,556
+0.07(+0.81%)
Nov 17, 2010
8.456
8.624
8.206
8.283
20,420
-0.15(-1.77%)
Nov 16, 2010
8.547
8.705
8.345
8.432
49,456
-0.21(-2.44%)
Nov 15, 2010
8.403
8.753
8.403
8.643
25,214
+0.13(+1.52%)
Nov 12, 2010
8.542
8.729
8.475
8.513
15,055
-0.14(-1.66%)
Nov 11, 2010
8.537
8.729
8.523
8.657
15,428
+0.05(+0.61%)
Nov 10, 2010
8.475
8.734
8.475
8.604
23,677
+0.07(+0.79%)
Nov 09, 2010
8.638
8.872
8.408
8.537
39,326
-0.27(-3.05%)
Nov 08, 2010
8.739
8.941
8.484
8.806
15,863
+0.03(+0.38%)
Nov 05, 2010
8.868
8.868
8.491
8.772
44,805
-0.05(-0.59%)
Nov 04, 2010
8.448
8.887
8.420
8.825
108,187
+0.49(+5.89%)
Nov 03, 2010
8.182
8.348
8.182
8.334
11,101
+0.16(+1.98%)
Nov 02, 2010
8.077
8.186
8.072
8.172
26,786
+0.22(+2.82%)
Nov 01, 2010
8.072
8.177
7.905
7.948
19,158
-0.10(-1.30%)
Oct 29, 2010
8.015
8.372
7.996
8.053
29,710
-0.02(-0.24%)
Oct 28, 2010
8.186
8.186
8.072
8.072
12,318
-0.06(-0.70%)
Oct 27, 2010
8.244
8.248
8.124
8.129
17,212
-0.16(-1.90%)
Oct 25, 2010
8.220
8.286
8.182
8.286
8,488
+0.15(+1.87%)
Oct 22, 2010
8.086
8.210
7.996
8.134
17,151
+0.06(+0.71%)
Oct 21, 2010
8.453
8.453
8.010
8.077
30,123
-0.32(-3.86%)
Oct 20, 2010
8.296
8.406
8.267
8.401
18,186
+0.19(+2.32%)
Oct 19, 2010
8.339
8.339
8.182
8.210
24,908
-0.29(-3.37%)
Oct 18, 2010
8.391
8.529
8.191
8.496
32,908
+0.12(+1.48%)
Oct 15, 2010
8.534
8.534
8.134
8.372
68,425
-0.05(-0.57%)
Oct 14, 2010
8.510
8.510
8.353
8.420
21,231
-0.09(-1.01%)
Oct 13, 2010
8.444
8.506
8.340
8.506
43,464
+0.06(+0.73%)
Oct 12, 2010
8.334
8.482
8.220
8.444
23,552
+0.06(+0.68%)
Oct 11, 2010
8.448
8.448
8.216
8.386
10,803
-0.11(-1.35%)
Oct 08, 2010
8.253
8.501
8.196
8.501
23,250
+0.22(+2.71%)
Oct 07, 2010
8.329
8.406
8.210
8.277
25,720
-0.02(-0.23%)
Oct 06, 2010
8.143
8.339
8.143
8.296
26,016
+0.08(+0.93%)
Oct 05, 2010
8.086
8.305
7.910
8.220
73,671
+0.26(+3.29%)
Oct 04, 2010
8.048
8.101
7.886
7.958
17,561
-0.09(-1.12%)
Oct 01, 2010
8.172
8.172
7.910
8.048
14,879
-0.13(-1.57%)
Sep 30, 2010
8.163
8.182
7.912
8.177
18,742
+0.08(+0.94%)
Sep 29, 2010
8.143
8.186
7.972
8.101
45,288
-0.09(-1.11%)
Sep 28, 2010
8.043
8.196
7.881
8.191
30,146
+0.18(+2.26%)
Sep 27, 2010
8.205
8.205
7.885
8.010
11,317
-0.20(-2.49%)
Sep 24, 2010
7.772
8.220
7.753
8.215
84,213
+0.57(+7.41%)
Sep 23, 2010
7.805
7.843
7.629
7.648
23,216
-0.23(-2.90%)
Sep 22, 2010
7.967
7.986
7.772
7.877
20,690
-0.13(-1.67%)
Sep 21, 2010
8.215
8.220
8.010
8.010
18,702
-0.24(-2.89%)
Sep 20, 2010
8.086
8.291
7.962
8.248
89,749
+0.15(+1.88%)
Sep 17, 2010
8.020
8.096
7.958
8.096
53,779
+0.03(+0.35%)
Sep 15, 2010
7.877
8.082
7.762
8.067
15,005
+0.19(+2.36%)
Sep 14, 2010
8.048
8.048
7.791
7.881
20,790
-0.17(-2.07%)
Sep 13, 2010
7.872
8.096
7.674
8.048
39,709
+0.24(+3.05%)
Sep 10, 2010
7.796
7.881
7.772
7.810
14,388
+0.04(+0.55%)
Sep 09, 2010
7.829
7.858
7.762
7.767
12,463
+0.03(+0.43%)
Sep 08, 2010
7.634
7.810
7.600
7.734
10,421
+0.14(+1.88%)
Sep 07, 2010
7.853
7.853
7.586
7.591
24,387
-0.28(-3.57%)
Sep 03, 2010
7.810
7.877
7.662
7.872
29,579
+0.10(+1.23%)
Sep 02, 2010
7.681
7.777
7.586
7.777
10,872
+0.11(+1.43%)
Sep 01, 2010
7.548
7.719
7.487
7.667
49,988
+0.21(+2.88%)
Aug 31, 2010
7.243
7.457
7.229
7.453
17,833
+0.23(+3.17%)
Aug 30, 2010
7.519
7.519
7.224
7.224
32,543
-0.35(-4.59%)
Aug 27, 2010
7.291
7.615
7.200
7.572
28,652
+0.38(+5.23%)
Aug 26, 2010
7.352
7.462
7.176
7.195
11,643
-0.16(-2.14%)
Aug 25, 2010
7.148
7.357
7.148
7.352
12,289
+0.18(+2.52%)
Aug 24, 2010
7.171
7.281
7.124
7.171
70,089
-0.08(-1.05%)
Aug 23, 2010
7.310
7.629
7.248
7.248
30,965
+0.00(+0.00%)
Aug 20, 2010
7.167
7.514
7.148
7.248
78,116
+0.08(+1.06%)
Aug 19, 2010
7.648
7.648
7.167
7.171
59,898
-0.52(-6.81%)
Aug 18, 2010
7.800
7.810
7.610
7.696
13,878
+0.18(+2.34%)
Aug 17, 2010
7.343
7.567
7.305
7.519
30,759
+0.27(+3.68%)
Aug 16, 2010
7.157
7.371
7.157
7.252
20,885
+0.10(+1.40%)
Aug 13, 2010
7.286
7.410
7.152
7.152
32,761
-0.12(-1.70%)
Aug 12, 2010
7.391
7.557
7.271
7.276
33,955
-0.11(-1.55%)
Aug 11, 2010
7.548
7.872
7.391
7.391
66,366
-0.29(-3.78%)
Aug 10, 2010
7.858
8.005
7.667
7.681
30,969
-0.28(-3.47%)
Aug 09, 2010
7.843
7.958
7.576
7.958
9,811
+0.18(+2.33%)
Aug 06, 2010
7.796
7.819
7.586
7.777
14,925
-0.07(-0.91%)
Aug 05, 2010
8.004
8.004
7.848
7.848
10,400
-0.20(-2.47%)
Aug 04, 2010
7.843
8.061
7.843
8.046
12,254
+0.28(+3.59%)
Aug 03, 2010
7.938
8.165
7.749
7.768
15,765
-0.23(-2.89%)
Aug 02, 2010
7.990
8.046
7.726
7.999
26,148
+0.09(+1.07%)
Jul 30, 2010
7.966
7.999
7.820
7.914
9,826
-0.17(-2.10%)
Jul 29, 2010
7.787
8.089
7.678
8.084
31,803
+0.37(+4.84%)
Jul 28, 2010
7.706
7.739
7.494
7.711
16,267
+0.01(+0.12%)
Jul 27, 2010
7.909
7.909
7.654
7.702
37,547
-0.21(-2.69%)
Jul 26, 2010
7.560
7.914
7.362
7.914
45,914
+0.41(+5.41%)
Jul 23, 2010
7.371
7.598
7.300
7.508
31,772
+0.09(+1.21%)
Jul 22, 2010
7.267
7.560
7.172
7.418
28,817
+0.26(+3.63%)
Jul 21, 2010
7.465
7.645
7.158
7.158
20,997
-0.28(-3.81%)
Jul 20, 2010
7.182
7.442
7.182
7.442
19,492
+0.19(+2.67%)
Jul 19, 2010
7.404
7.404
7.182
7.248
11,007
-0.03(-0.39%)
Jul 16, 2010
7.380
7.513
7.276
7.276
41,863
-0.18(-2.47%)
Jul 15, 2010
7.324
7.539
7.324
7.461
23,071
-0.02(-0.32%)
Jul 14, 2010
7.626
7.626
7.432
7.484
25,024
-0.19(-2.46%)
Jul 13, 2010
7.475
7.673
7.432
7.673
45,088
+0.31(+4.17%)
Jul 12, 2010
7.489
7.503
7.333
7.366
11,430
-0.14(-1.89%)
Jul 09, 2010
7.428
7.508
7.428
7.508
10,110
+0.13(+1.73%)
Jul 08, 2010
7.442
7.494
7.281
7.380
41,086
+0.01(+0.13%)
Jul 07, 2010
7.224
7.451
7.224
7.371
44,834
+0.19(+2.63%)
Jul 06, 2010
7.399
7.399
7.158
7.182
32,324
-0.12(-1.68%)
Jul 02, 2010
7.361
7.361
7.211
7.305
26,603
+0.01(+0.13%)
Jul 01, 2010
7.314
7.357
7.248
7.295
18,656
+0.07(+0.91%)
Jun 30, 2010
7.409
7.409
7.229
7.229
21,970
-0.16(-2.11%)
Jun 29, 2010
7.432
7.574
7.371
7.385
42,058
-0.61(-7.62%)
Jun 25, 2010
7.191
8.004
7.125
7.995
341,612
+0.85(+11.90%)
Jun 24, 2010
7.257
7.272
7.139
7.144
16,013
-0.13(-1.82%)
Jun 23, 2010
7.220
7.428
7.220
7.276
24,072
+0.09(+1.18%)
Jun 22, 2010
7.295
7.409
7.187
7.191
15,816
-0.05(-0.65%)
Jun 21, 2010
7.475
7.475
7.224
7.239
16,159
-0.14(-1.86%)
Jun 18, 2010
7.423
7.501
7.262
7.376
110,330
+0.00(+0.06%)
Jun 17, 2010
7.385
7.437
7.291
7.371
15,708
+0.06(+0.78%)
Jun 16, 2010
7.248
7.442
7.248
7.314
18,195
+0.01(+0.10%)
Jun 15, 2010
7.324
7.324
7.120
7.307
35,160
+0.04(+0.62%)
Jun 14, 2010
7.470
7.565
7.163
7.262
17,989
-0.13(-1.79%)
Jun 11, 2010
7.281
7.437
7.243
7.394
20,006
-0.05(-0.70%)
Jun 10, 2010
7.153
7.456
7.021
7.446
49,694
+0.35(+4.93%)
Jun 09, 2010
7.130
7.130
7.040
7.097
24,883
+0.04(+0.54%)
Jun 08, 2010
7.097
7.201
7.045
7.059
30,857
-0.02(-0.33%)
Jun 07, 2010
7.111
7.262
7.059
7.083
35,632
-0.01(-0.20%)
Jun 04, 2010
7.243
7.394
7.087
7.097
41,715
-0.30(-4.09%)
Jun 03, 2010
7.319
7.475
7.229
7.399
9,593
+0.03(+0.38%)
Jun 02, 2010
7.187
7.376
7.125
7.371
22,629
+0.28(+4.00%)
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.