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
PC Connection Inc
(NQ:
CNXN
)
67.64
+1.69 (+2.56%)
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
6.887
6.887
6.513
6.514
172,870
-0.32(-4.75%)
May 23, 2011
6.887
6.960
6.838
6.838
50,131
-0.17(-2.43%)
May 20, 2011
6.920
7.115
6.863
7.009
40,060
+0.05(+0.70%)
May 19, 2011
7.058
7.058
6.928
6.960
34,935
-0.06(-0.81%)
May 18, 2011
6.912
7.017
6.895
7.017
47,155
+0.11(+1.65%)
May 17, 2011
6.968
7.131
6.887
6.903
41,355
-0.09(-1.28%)
May 16, 2011
7.139
7.159
6.985
6.993
65,165
-0.17(-2.38%)
May 13, 2011
7.342
7.342
7.163
7.163
46,472
-0.15(-2.11%)
May 12, 2011
6.993
7.350
6.993
7.318
54,305
+0.29(+4.16%)
May 11, 2011
7.171
7.220
7.025
7.025
37,506
-0.16(-2.26%)
May 10, 2011
7.033
7.204
6.985
7.188
43,687
+0.19(+2.79%)
May 09, 2011
6.920
7.017
6.903
6.993
60,608
+0.09(+1.29%)
May 06, 2011
6.887
6.952
6.700
6.903
234,450
+0.42(+6.52%)
May 05, 2011
6.449
6.497
6.440
6.481
57,183
+0.00(+0.00%)
May 04, 2011
6.522
6.553
6.457
6.481
112,550
-0.04(-0.62%)
May 03, 2011
6.700
6.774
6.424
6.522
102,868
-0.18(-2.67%)
May 02, 2011
6.741
7.131
6.700
6.700
118,569
-0.51(-7.09%)
Apr 29, 2011
7.309
7.309
7.196
7.212
16,405
-0.08(-1.11%)
Apr 28, 2011
7.309
7.309
7.204
7.293
18,008
-0.02(-0.22%)
Apr 27, 2011
7.269
7.353
7.269
7.309
34,714
+0.04(+0.56%)
Apr 26, 2011
7.050
7.358
7.050
7.269
27,179
+0.25(+3.59%)
Apr 25, 2011
7.123
7.171
6.976
7.017
24,458
-0.17(-2.37%)
Apr 21, 2011
7.309
7.309
7.131
7.188
31,606
-0.06(-0.78%)
Apr 20, 2011
7.334
7.350
7.212
7.244
24,017
+0.04(+0.56%)
Apr 19, 2011
7.212
7.281
7.163
7.204
14,654
+0.04(+0.57%)
Apr 18, 2011
7.391
7.431
7.147
7.163
32,828
-0.27(-3.61%)
Apr 15, 2011
7.383
7.431
7.326
7.431
27,681
+0.06(+0.88%)
Apr 14, 2011
7.318
7.366
7.228
7.366
30,884
+0.02(+0.22%)
Apr 13, 2011
7.448
7.496
7.350
7.350
20,782
-0.02(-0.33%)
Apr 12, 2011
7.415
7.513
7.366
7.374
14,408
-0.08(-1.09%)
Apr 11, 2011
7.431
7.602
7.342
7.456
41,431
+0.05(+0.66%)
Apr 08, 2011
7.854
7.854
7.374
7.407
27,855
-0.38(-4.90%)
Apr 07, 2011
7.845
7.886
7.732
7.789
58,487
-0.05(-0.62%)
Apr 06, 2011
7.650
7.870
7.618
7.837
76,138
+0.19(+2.44%)
Apr 05, 2011
7.513
7.707
7.423
7.651
91,054
+0.14(+1.84%)
Apr 04, 2011
7.366
7.513
7.358
7.513
65,763
+0.19(+2.66%)
Apr 01, 2011
7.277
7.334
7.188
7.318
41,708
+0.12(+1.69%)
Mar 31, 2011
6.993
7.293
6.976
7.196
62,534
+0.13(+1.84%)
Mar 30, 2011
7.066
7.098
6.944
7.066
24,199
+0.08(+1.16%)
Mar 29, 2011
6.790
7.001
6.717
6.985
36,869
+0.17(+2.50%)
Mar 28, 2011
6.684
6.822
6.642
6.814
129,219
+0.13(+1.94%)
Mar 25, 2011
6.643
6.741
6.570
6.684
65,798
+0.06(+0.98%)
Mar 24, 2011
6.619
6.627
6.554
6.619
11,450
+0.02(+0.37%)
Mar 23, 2011
6.538
6.643
6.457
6.595
54,490
+0.06(+0.87%)
Mar 22, 2011
6.676
6.676
6.506
6.538
42,141
-0.10(-1.47%)
Mar 21, 2011
6.457
6.635
6.457
6.635
21,919
+0.24(+3.68%)
Mar 18, 2011
6.497
6.611
6.375
6.400
117,593
-0.04(-0.63%)
Mar 17, 2011
6.530
6.530
6.392
6.440
21,297
+0.04(+0.63%)
Mar 16, 2011
6.424
6.514
6.384
6.400
47,861
-0.06(-0.88%)
Mar 15, 2011
6.408
6.530
6.375
6.457
37,281
-0.10(-1.49%)
Mar 14, 2011
6.562
6.611
6.416
6.554
48,820
-0.06(-0.86%)
Mar 11, 2011
6.595
6.700
6.538
6.611
54,687
-0.02(-0.37%)
Mar 10, 2011
6.733
6.741
6.619
6.635
43,728
-0.16(-2.39%)
Mar 09, 2011
6.765
6.903
6.733
6.798
18,623
+0.02(+0.36%)
Mar 08, 2011
6.838
7.074
6.684
6.773
90,492
-0.06(-0.95%)
Mar 07, 2011
6.968
6.968
6.700
6.838
82,355
-0.14(-1.98%)
Mar 04, 2011
7.155
7.155
6.976
6.976
14,167
-0.15(-2.05%)
Mar 03, 2011
6.912
7.155
6.912
7.123
36,860
+0.25(+3.66%)
Mar 02, 2011
6.936
7.001
6.822
6.871
22,083
-0.06(-0.94%)
Mar 01, 2011
6.936
6.936
6.782
6.936
38,475
+0.03(+0.47%)
Feb 28, 2011
7.188
7.212
6.660
6.903
122,159
-0.28(-3.95%)
Feb 25, 2011
6.985
7.204
6.765
7.188
59,288
+0.21(+3.03%)
Feb 24, 2011
7.106
7.204
6.944
6.976
60,798
-0.14(-1.94%)
Feb 23, 2011
7.155
7.301
7.115
7.115
38,434
-0.09(-1.24%)
Feb 22, 2011
7.309
7.391
7.204
7.204
89,027
-0.41(-5.44%)
Feb 18, 2011
7.651
7.651
7.545
7.618
43,630
+0.02(+0.21%)
Feb 17, 2011
7.553
7.626
7.529
7.602
36,131
+0.03(+0.43%)
Feb 16, 2011
7.683
7.756
7.553
7.569
24,711
-0.08(-1.06%)
Feb 15, 2011
7.772
7.854
7.651
7.651
45,186
-0.08(-1.05%)
Feb 14, 2011
7.716
7.837
7.687
7.732
64,471
+0.02(+0.21%)
Feb 11, 2011
7.634
7.716
7.566
7.716
33,048
+0.08(+1.06%)
Feb 10, 2011
7.472
7.707
7.456
7.634
72,952
+0.21(+2.84%)
Feb 09, 2011
7.504
7.552
7.391
7.423
20,477
-0.11(-1.51%)
Feb 08, 2011
7.724
7.756
7.480
7.537
28,158
-0.21(-2.73%)
Feb 07, 2011
7.374
8.049
7.374
7.748
131,043
+0.37(+5.07%)
Feb 04, 2011
7.277
7.374
7.236
7.374
32,924
+0.06(+0.89%)
Feb 03, 2011
7.326
7.423
7.067
7.309
26,728
+0.08(+1.12%)
Feb 02, 2011
6.985
7.350
6.985
7.228
41,565
-0.16(-2.20%)
Feb 01, 2011
7.204
7.407
7.163
7.391
28,009
+0.20(+2.82%)
Jan 31, 2011
6.944
7.212
6.887
7.188
80,280
+0.24(+3.39%)
Jan 28, 2011
7.309
7.391
6.952
6.952
61,967
-0.38(-5.20%)
Jan 27, 2011
7.269
7.435
7.228
7.334
26,340
+0.06(+0.89%)
Jan 26, 2011
7.269
7.602
7.228
7.269
52,222
+0.04(+0.56%)
Jan 25, 2011
7.123
7.244
7.106
7.228
26,045
+0.13(+1.83%)
Jan 24, 2011
6.968
7.115
6.968
7.098
16,592
+0.13(+1.86%)
Jan 21, 2011
7.131
7.131
6.945
6.968
32,530
-0.11(-1.61%)
Jan 20, 2011
7.301
7.407
7.066
7.082
41,437
-0.23(-3.11%)
Jan 19, 2011
7.529
7.529
7.309
7.309
26,653
-0.26(-3.43%)
Jan 18, 2011
7.642
7.724
7.553
7.569
28,047
-0.15(-2.00%)
Jan 14, 2011
7.594
7.781
7.594
7.724
28,784
+0.16(+2.15%)
Jan 13, 2011
7.488
7.626
7.415
7.561
35,420
+0.09(+1.20%)
Jan 12, 2011
7.667
7.667
7.383
7.472
19,201
-0.12(-1.60%)
Jan 11, 2011
7.464
7.594
7.366
7.594
27,428
+0.14(+1.85%)
Jan 10, 2011
7.139
7.456
7.098
7.456
26,563
+0.24(+3.38%)
Jan 07, 2011
7.204
7.212
7.066
7.212
32,470
+0.05(+0.68%)
Jan 06, 2011
7.236
7.236
7.082
7.163
39,606
-0.10(-1.34%)
Jan 05, 2011
7.326
7.328
6.928
7.261
44,913
-0.11(-1.43%)
Jan 04, 2011
7.244
7.431
7.171
7.366
58,472
+0.11(+1.57%)
Jan 03, 2011
7.228
7.309
7.009
7.253
60,959
+0.06(+0.79%)
Dec 31, 2010
7.196
7.326
7.131
7.196
23,687
-0.04(-0.56%)
Dec 30, 2010
7.277
7.277
7.155
7.236
27,834
-0.08(-1.11%)
Dec 29, 2010
7.009
7.342
7.009
7.318
68,411
+0.18(+2.50%)
Dec 28, 2010
7.171
7.253
7.098
7.139
35,143
-0.05(-0.68%)
Dec 27, 2010
7.033
7.309
6.912
7.188
97,487
+0.11(+1.61%)
Dec 23, 2010
7.180
7.301
6.993
7.074
56,805
-0.13(-1.80%)
Dec 22, 2010
7.561
7.610
7.171
7.204
35,912
-0.30(-4.00%)
Dec 21, 2010
7.415
7.593
7.399
7.504
37,839
+0.15(+2.10%)
Dec 20, 2010
7.318
7.423
7.167
7.350
27,245
+0.07(+1.00%)
Dec 17, 2010
7.188
7.309
7.123
7.277
75,343
+0.13(+1.82%)
Dec 16, 2010
7.220
7.244
7.115
7.147
39,048
-0.11(-1.46%)
Dec 15, 2010
7.293
7.350
7.204
7.253
23,343
-0.09(-1.22%)
Dec 14, 2010
7.309
7.358
7.253
7.342
52,175
+0.05(+0.67%)
Dec 13, 2010
7.342
7.342
7.106
7.293
48,980
-0.05(-0.66%)
Dec 10, 2010
7.691
7.797
7.261
7.342
58,793
-0.35(-4.54%)
Dec 09, 2010
8.016
8.016
7.634
7.691
49,733
-0.24(-2.97%)
Dec 08, 2010
7.927
8.024
7.813
7.927
73,674
+0.06(+0.83%)
Dec 07, 2010
7.147
7.910
7.106
7.862
165,092
+0.76(+10.63%)
Dec 06, 2010
7.220
7.228
7.017
7.106
40,893
-0.10(-1.35%)
Dec 03, 2010
7.277
7.309
7.147
7.204
32,360
-0.07(-1.00%)
Dec 02, 2010
7.431
7.431
7.244
7.277
68,837
-0.17(-2.29%)
Dec 01, 2010
7.488
7.545
7.407
7.448
46,818
+0.12(+1.66%)
Nov 30, 2010
7.448
7.545
7.309
7.326
78,607
-0.18(-2.38%)
Nov 29, 2010
7.545
7.626
7.399
7.504
154,545
+0.19(+2.55%)
Nov 26, 2010
7.707
7.707
7.301
7.318
45,323
-0.40(-5.16%)
Nov 24, 2010
6.985
7.716
7.716
7.716
301,914
+0.78(+11.24%)
Nov 23, 2010
6.643
6.960
6.611
6.936
88,884
+0.24(+3.52%)
Nov 22, 2010
6.546
6.903
6.457
6.700
184,226
+0.24(+3.64%)
Nov 19, 2010
6.465
6.587
6.424
6.465
30,240
-0.01(-0.13%)
Nov 18, 2010
6.522
6.700
6.440
6.473
23,782
+0.02(+0.25%)
Nov 17, 2010
6.473
6.652
6.440
6.457
14,637
-0.05(-0.75%)
Nov 16, 2010
6.579
6.579
6.416
6.505
44,199
-0.11(-1.72%)
Nov 15, 2010
6.595
6.660
6.489
6.619
31,194
+0.07(+1.12%)
Nov 12, 2010
6.741
6.765
6.546
6.546
59,312
-0.25(-3.70%)
Nov 11, 2010
6.741
6.830
6.700
6.798
15,858
-0.01(-0.12%)
Nov 10, 2010
6.741
6.863
6.668
6.806
38,922
+0.12(+1.82%)
Nov 09, 2010
6.895
6.895
6.668
6.684
44,912
-0.10(-1.44%)
Nov 08, 2010
6.822
6.863
6.603
6.782
31,822
-0.04(-0.60%)
Nov 05, 2010
7.025
7.025
6.717
6.822
94,140
-0.17(-2.44%)
Nov 04, 2010
6.920
7.033
6.822
6.993
98,300
+0.17(+2.50%)
Nov 03, 2010
6.968
6.985
6.692
6.822
49,070
-0.18(-2.55%)
Nov 02, 2010
6.912
7.025
6.863
7.001
63,658
+0.19(+2.74%)
Nov 01, 2010
6.838
7.098
6.725
6.814
49,892
-0.02(-0.36%)
Oct 29, 2010
6.790
6.944
6.587
6.838
25,173
+0.05(+0.72%)
Oct 28, 2010
6.806
6.887
6.619
6.790
42,879
+0.06(+0.84%)
Oct 27, 2010
6.976
6.976
6.660
6.733
55,511
-0.32(-4.49%)
Oct 25, 2010
6.700
7.115
6.700
7.050
155,947
+0.43(+6.50%)
Oct 22, 2010
5.961
6.741
5.953
6.619
349,145
+1.00(+17.77%)
Oct 21, 2010
5.742
5.774
5.571
5.620
22,789
-0.06(-1.14%)
Oct 20, 2010
5.701
5.750
5.620
5.685
17,322
+0.03(+0.57%)
Oct 19, 2010
5.693
5.734
5.612
5.653
30,881
-0.09(-1.56%)
Oct 18, 2010
5.726
5.758
5.645
5.742
14,191
+0.02(+0.28%)
Oct 15, 2010
5.783
5.783
5.714
5.726
34,550
+0.02(+0.43%)
Oct 14, 2010
5.677
5.726
5.612
5.701
26,423
+0.05(+0.86%)
Oct 13, 2010
5.523
5.669
5.482
5.653
59,201
+0.15(+2.65%)
Oct 12, 2010
5.515
5.531
5.441
5.506
7,817
-0.01(-0.15%)
Oct 11, 2010
5.547
5.555
5.466
5.515
6,227
-0.06(-1.02%)
Oct 08, 2010
5.509
5.604
5.506
5.571
15,495
+0.11(+2.08%)
Oct 07, 2010
5.588
5.588
5.425
5.458
16,001
-0.08(-1.47%)
Oct 06, 2010
5.604
5.620
5.401
5.539
18,501
-0.06(-1.16%)
Oct 05, 2010
5.474
5.604
5.474
5.604
25,881
+0.19(+3.60%)
Oct 04, 2010
5.506
5.571
5.409
5.409
16,726
-0.13(-2.35%)
Oct 01, 2010
5.563
5.563
5.409
5.539
18,593
-0.01(-0.15%)
Sep 30, 2010
5.580
5.604
5.328
5.547
46,303
+0.06(+1.04%)
Sep 29, 2010
5.636
5.661
5.441
5.490
64,251
-0.15(-2.59%)
Sep 28, 2010
5.580
5.669
5.498
5.636
19,496
+0.06(+1.17%)
Sep 27, 2010
5.612
5.685
5.547
5.571
38,137
-0.02(-0.44%)
Sep 24, 2010
5.482
5.620
5.458
5.596
31,221
+0.16(+2.99%)
Sep 23, 2010
5.466
5.596
5.417
5.433
19,198
-0.08(-1.47%)
Sep 22, 2010
5.555
5.555
5.471
5.515
14,023
-0.04(-0.73%)
Sep 21, 2010
5.685
5.685
5.555
5.555
21,482
-0.09(-1.58%)
Sep 20, 2010
5.547
5.766
5.385
5.645
43,668
+0.05(+0.87%)
Sep 17, 2010
5.742
5.742
5.539
5.596
42,244
-0.06(-1.15%)
Sep 15, 2010
5.604
5.718
5.604
5.661
25,512
+0.02(+0.29%)
Sep 14, 2010
5.580
5.710
5.580
5.645
30,592
+0.03(+0.58%)
Sep 13, 2010
5.523
5.645
5.523
5.612
37,068
+0.15(+2.83%)
Sep 10, 2010
5.490
5.563
5.433
5.458
23,489
-0.03(-0.59%)
Sep 09, 2010
5.498
5.548
5.458
5.490
15,588
+0.05(+0.90%)
Sep 08, 2010
5.425
5.490
5.393
5.441
25,939
+0.05(+0.90%)
Sep 07, 2010
5.596
5.661
5.336
5.393
39,808
-0.21(-3.77%)
Sep 03, 2010
5.409
5.604
5.409
5.604
33,191
+0.09(+1.62%)
Sep 02, 2010
5.490
5.596
5.490
5.515
46,241
+0.00(+0.00%)
Sep 01, 2010
5.377
5.669
5.368
5.515
59,690
+0.22(+4.14%)
Aug 31, 2010
5.255
5.417
5.206
5.295
33,682
+0.02(+0.46%)
Aug 30, 2010
5.441
5.441
5.198
5.271
35,953
-0.18(-3.28%)
Aug 27, 2010
5.425
5.466
5.352
5.450
28,991
+0.10(+1.82%)
Aug 26, 2010
5.320
5.470
5.320
5.352
34,180
+0.07(+1.38%)
Aug 25, 2010
5.011
5.279
5.011
5.279
31,891
+0.26(+5.18%)
Aug 24, 2010
5.320
5.320
5.011
5.019
49,913
-0.12(-2.37%)
Aug 23, 2010
5.263
5.328
5.141
5.141
28,678
-0.07(-1.40%)
Aug 20, 2010
5.157
5.279
5.157
5.214
84,554
+0.02(+0.47%)
Aug 19, 2010
5.271
5.352
5.190
5.190
33,083
-0.11(-2.14%)
Aug 18, 2010
5.344
5.401
5.238
5.303
37,632
-0.04(-0.76%)
Aug 17, 2010
5.385
5.490
5.287
5.344
47,009
+0.02(+0.30%)
Aug 16, 2010
5.372
5.636
5.271
5.328
88,738
-0.07(-1.35%)
Aug 13, 2010
5.515
5.604
5.390
5.401
46,372
-0.15(-2.64%)
Aug 12, 2010
5.563
5.734
5.490
5.547
46,451
-0.07(-1.30%)
Aug 11, 2010
5.807
5.896
5.604
5.620
49,626
-0.26(-4.42%)
Aug 10, 2010
6.034
6.237
5.880
5.880
34,610
-0.21(-3.47%)
Aug 09, 2010
5.994
6.091
5.978
6.091
45,717
+0.16(+2.74%)
Aug 06, 2010
5.807
5.969
5.807
5.929
28,873
+0.09(+1.53%)
Aug 05, 2010
5.961
5.961
5.742
5.839
32,974
-0.15(-2.44%)
Aug 04, 2010
5.953
5.986
5.880
5.986
38,973
+0.08(+1.38%)
Aug 03, 2010
5.945
6.091
5.701
5.904
123,167
+0.04(+0.69%)
Aug 02, 2010
5.758
5.880
5.734
5.864
48,950
+0.25(+4.49%)
Jul 30, 2010
5.531
5.718
5.466
5.612
68,875
+0.02(+0.29%)
Jul 29, 2010
5.279
5.596
5.279
5.596
70,003
+0.44(+8.50%)
Jul 28, 2010
5.068
5.222
5.019
5.157
40,225
+0.09(+1.76%)
Jul 27, 2010
5.182
5.222
4.995
5.068
37,237
-0.06(-1.27%)
Jul 26, 2010
5.295
5.295
5.019
5.133
57,504
-0.16(-3.07%)
Jul 23, 2010
5.003
5.303
4.905
5.295
46,868
+0.28(+5.50%)
Jul 22, 2010
4.865
5.027
4.865
5.019
24,285
+0.24(+4.92%)
Jul 21, 2010
4.914
5.027
4.784
4.784
12,748
-0.08(-1.67%)
Jul 20, 2010
4.719
4.873
4.711
4.865
15,272
+0.09(+1.87%)
Jul 19, 2010
4.735
4.840
4.719
4.776
10,834
+0.06(+1.38%)
Jul 16, 2010
4.873
4.930
4.711
4.711
35,075
-0.18(-3.65%)
Jul 15, 2010
5.011
5.011
4.873
4.889
8,692
-0.09(-1.79%)
Jul 14, 2010
5.003
5.099
4.954
4.979
9,751
-0.02(-0.33%)
Jul 13, 2010
4.824
5.003
4.824
4.995
34,819
+0.24(+5.13%)
Jul 12, 2010
4.881
5.079
4.751
4.751
17,064
-0.11(-2.17%)
Jul 09, 2010
4.792
4.873
4.751
4.857
17,524
+0.07(+1.53%)
Jul 08, 2010
4.824
4.930
4.727
4.784
34,365
-0.01(-0.17%)
Jul 07, 2010
4.686
4.792
4.670
4.792
47,332
+0.09(+1.90%)
Jul 06, 2010
4.987
4.987
4.694
4.702
68,260
-0.16(-3.34%)
Jul 02, 2010
4.979
5.019
4.865
4.865
37,754
-0.06(-1.32%)
Jul 01, 2010
4.889
5.011
4.889
4.930
26,912
+0.01(+0.17%)
Jun 30, 2010
4.914
4.946
4.857
4.922
62,771
+0.02(+0.50%)
Jun 29, 2010
4.987
4.995
4.792
4.897
47,678
-0.02(-0.49%)
Jun 25, 2010
5.247
5.247
4.914
4.922
233,885
-0.28(-5.46%)
Jun 24, 2010
5.279
5.312
5.182
5.206
27,516
-0.11(-2.14%)
Jun 23, 2010
5.295
5.352
5.279
5.320
20,338
+0.03(+0.61%)
Jun 22, 2010
5.401
5.466
5.279
5.287
20,569
-0.07(-1.36%)
Jun 21, 2010
5.563
5.563
5.360
5.360
33,865
-0.15(-2.65%)
Jun 18, 2010
5.498
5.620
5.482
5.506
67,144
+0.06(+1.04%)
Jun 17, 2010
5.555
5.571
5.401
5.450
15,701
+0.00(+0.00%)
Jun 16, 2010
5.360
5.523
5.360
5.450
92,683
+0.08(+1.51%)
Jun 15, 2010
5.320
5.441
5.271
5.368
103,331
+0.06(+1.23%)
Jun 14, 2010
5.580
5.710
5.279
5.303
59,874
-0.21(-3.83%)
Jun 11, 2010
5.344
5.531
5.344
5.515
22,149
+0.10(+1.80%)
Jun 10, 2010
5.377
5.417
5.320
5.417
40,477
+0.06(+1.21%)
Jun 09, 2010
5.344
5.401
5.320
5.352
32,585
+0.06(+1.23%)
Jun 08, 2010
5.417
5.417
5.279
5.287
26,462
-0.05(-0.91%)
Jun 07, 2010
5.336
5.474
5.312
5.336
34,597
+0.01(+0.15%)
Jun 04, 2010
5.563
5.718
5.328
5.328
40,344
-0.35(-6.15%)
Jun 03, 2010
5.726
5.734
5.612
5.677
17,638
+0.01(+0.14%)
Jun 02, 2010
5.393
5.677
5.385
5.669
31,945
+0.37(+6.89%)
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.