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
Ituran Location
(NQ:
ITRN
)
26.77
+0.05 (+0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2012
4.005
4.076
4.005
4.029
50,649
-0.01(-0.25%)
May 30, 2012
4.232
4.232
3.921
4.039
161,091
-0.25(-5.83%)
May 29, 2012
4.299
4.303
4.259
4.289
66,862
+0.01(+0.16%)
May 25, 2012
4.228
4.289
4.215
4.283
40,975
+0.05(+1.28%)
May 24, 2012
4.296
4.296
4.191
4.228
88,438
-0.19(-4.21%)
May 23, 2012
4.354
4.428
4.290
4.414
44,096
-0.01(-0.15%)
May 22, 2012
4.485
4.485
4.414
4.421
42,256
-0.03(-0.68%)
May 21, 2012
4.411
4.475
4.394
4.452
46,747
+0.09(+2.09%)
May 18, 2012
4.404
4.422
4.360
4.360
61,051
-0.04(-1.00%)
May 17, 2012
4.441
4.489
4.394
4.404
27,037
-0.06(-1.29%)
May 16, 2012
4.431
4.472
4.414
4.462
16,446
-0.02(-0.38%)
May 15, 2012
4.455
4.546
4.401
4.479
89,240
-0.01(-0.15%)
May 14, 2012
4.546
4.550
4.485
4.485
18,132
-0.02(-0.38%)
May 11, 2012
4.495
4.523
4.462
4.502
41,617
+0.03(+0.68%)
May 10, 2012
4.509
4.563
4.448
4.472
78,962
+0.01(+0.23%)
May 09, 2012
4.529
4.556
4.428
4.462
174,144
-0.08(-1.86%)
May 08, 2012
4.516
4.577
4.492
4.546
24,529
+0.06(+1.28%)
May 07, 2012
4.448
4.519
4.448
4.489
15,490
+0.04(+0.84%)
May 04, 2012
4.543
4.589
4.445
4.452
35,457
-0.10(-2.23%)
May 03, 2012
4.523
4.610
4.523
4.553
14,561
-0.01(-0.30%)
May 02, 2012
4.526
4.597
4.495
4.566
38,259
+0.03(+0.60%)
May 01, 2012
4.519
4.610
4.502
4.539
46,673
-0.00(-0.07%)
Apr 30, 2012
4.621
4.621
4.482
4.543
102,598
-0.05(-1.10%)
Apr 27, 2012
4.644
4.648
4.580
4.594
23,029
-0.00(-0.07%)
Apr 26, 2012
4.583
4.604
4.563
4.597
9,807
+0.03(+0.59%)
Apr 25, 2012
4.539
4.599
4.539
4.570
50,294
+0.04(+0.97%)
Apr 24, 2012
4.577
4.648
4.475
4.526
35,227
-0.00(-0.07%)
Apr 23, 2012
4.506
4.529
4.468
4.529
44,972
+0.02(+0.45%)
Apr 20, 2012
4.553
4.566
4.452
4.509
179,845
-0.00(-0.07%)
Apr 19, 2012
4.580
4.621
4.482
4.512
59,646
-0.08(-1.69%)
Apr 18, 2012
4.668
4.668
4.590
4.590
81,584
-0.04(-0.95%)
Apr 17, 2012
4.681
4.681
4.631
4.634
31,715
+0.03(+0.59%)
Apr 16, 2012
4.631
4.705
4.600
4.607
57,339
-0.05(-1.16%)
Apr 13, 2012
4.668
4.668
4.597
4.661
13,342
+0.03(+0.58%)
Apr 12, 2012
4.554
4.648
4.550
4.634
23,857
+0.10(+2.16%)
Apr 11, 2012
4.708
4.739
4.526
4.536
30,099
-0.10(-2.19%)
Apr 10, 2012
4.725
4.725
4.634
4.637
70,329
-0.10(-2.21%)
Apr 09, 2012
4.705
4.756
4.610
4.742
147,993
+0.17(+3.70%)
Apr 05, 2012
4.580
4.610
4.526
4.573
60,782
+0.01(+0.15%)
Apr 04, 2012
4.577
4.577
4.502
4.566
53,605
-0.01(-0.22%)
Apr 03, 2012
4.577
4.577
4.519
4.577
88,412
+0.01(+0.30%)
Apr 02, 2012
4.539
4.577
4.502
4.563
33,428
+0.02(+0.45%)
Mar 30, 2012
4.519
4.583
4.482
4.543
125,849
+0.06(+1.43%)
Mar 29, 2012
4.479
4.563
4.445
4.479
180,226
+0.03(+0.76%)
Mar 28, 2012
4.428
4.462
4.404
4.445
62,986
+0.04(+1.00%)
Mar 27, 2012
4.550
4.550
4.323
4.401
212,669
-0.17(-3.77%)
Mar 26, 2012
4.580
4.644
4.553
4.573
114,488
+0.02(+0.45%)
Mar 23, 2012
4.543
4.577
4.543
4.553
39,150
-0.00(-0.07%)
Mar 22, 2012
4.566
4.580
4.546
4.556
59,519
+0.00(+0.00%)
Mar 21, 2012
4.560
4.587
4.516
4.556
91,145
-0.02(-0.52%)
Mar 20, 2012
4.665
4.665
4.577
4.580
55,578
-0.10(-2.24%)
Mar 19, 2012
4.793
4.793
4.681
4.685
168,173
-0.15(-3.01%)
Mar 16, 2012
4.888
4.901
4.820
4.830
300,298
+1.50(+44.93%)
Mar 15, 2012
3.271
3.343
3.246
3.333
547,757
+0.06(+1.89%)
Mar 14, 2012
3.267
3.296
3.241
3.271
334,501
+0.03(+0.92%)
Mar 13, 2012
3.214
3.273
3.201
3.241
328,957
+0.03(+0.93%)
Mar 12, 2012
3.152
3.212
3.135
3.212
211,299
+0.08(+2.65%)
Mar 09, 2012
3.118
3.167
3.105
3.129
101,752
+0.00(+0.07%)
Mar 08, 2012
3.143
3.146
3.105
3.126
111,644
+0.00(+0.07%)
Mar 07, 2012
3.114
3.133
3.099
3.124
112,688
+0.04(+1.31%)
Mar 06, 2012
3.097
3.114
3.084
3.084
220,881
-0.04(-1.43%)
Mar 05, 2012
3.158
3.167
3.109
3.129
206,974
+0.06(+1.87%)
Mar 02, 2012
3.137
3.137
3.071
3.071
91,041
-0.05(-1.64%)
Mar 01, 2012
3.063
3.218
3.063
3.122
307,795
+0.09(+3.02%)
Feb 29, 2012
2.978
3.045
2.954
3.031
402,814
+0.11(+3.72%)
Feb 28, 2012
2.912
2.929
2.901
2.922
82,601
-0.02(-0.59%)
Feb 27, 2012
2.903
2.946
2.884
2.939
117,531
-0.01(-0.22%)
Feb 24, 2012
2.941
2.954
2.912
2.946
134,890
+0.05(+1.61%)
Feb 23, 2012
2.871
2.931
2.866
2.899
254,048
+0.03(+1.19%)
Feb 22, 2012
2.882
2.912
2.861
2.865
119,383
+0.06(+2.20%)
Feb 21, 2012
2.848
2.848
2.774
2.803
85,925
-0.07(-2.37%)
Feb 17, 2012
2.946
2.946
2.861
2.871
380,997
-0.02(-0.81%)
Feb 16, 2012
2.946
2.975
2.890
2.895
41,582
-0.02(-0.73%)
Feb 15, 2012
2.948
2.980
2.916
2.916
45,071
-0.03(-1.15%)
Feb 14, 2012
2.935
2.954
2.920
2.950
175,937
+0.07(+2.36%)
Feb 13, 2012
2.924
2.946
2.867
2.882
419,289
-0.03(-1.17%)
Feb 10, 2012
2.937
2.973
2.903
2.916
26,842
-0.01(-0.36%)
Feb 09, 2012
2.927
2.973
2.927
2.927
36,918
-0.01(-0.30%)
Feb 08, 2012
2.963
2.971
2.933
2.935
23,532
+0.00(+0.08%)
Feb 07, 2012
2.975
2.978
2.927
2.933
59,825
-0.00(-0.07%)
Feb 06, 2012
2.895
2.948
2.893
2.935
16,616
+0.02(+0.59%)
Feb 03, 2012
2.867
2.975
2.867
2.918
113,929
+0.06(+2.15%)
Feb 02, 2012
2.831
2.858
2.829
2.856
56,614
+0.02(+0.60%)
Feb 01, 2012
2.797
2.850
2.797
2.839
29,499
+0.05(+1.67%)
Jan 31, 2012
2.812
2.812
2.759
2.793
42,123
-0.01(-0.53%)
Jan 30, 2012
2.801
2.829
2.780
2.807
32,785
-0.04(-1.27%)
Jan 27, 2012
2.852
2.884
2.844
2.844
82,704
-0.02(-0.59%)
Jan 26, 2012
2.797
2.867
2.790
2.861
69,309
+0.01(+0.52%)
Jan 25, 2012
2.839
2.893
2.802
2.846
88,624
-0.01(-0.30%)
Jan 24, 2012
2.880
2.902
2.820
2.854
40,087
-0.08(-2.59%)
Jan 23, 2012
2.946
2.950
2.914
2.930
43,661
-0.05(-1.59%)
Jan 20, 2012
2.978
2.995
2.977
2.978
8,684
+0.01(+0.36%)
Jan 19, 2012
2.958
2.992
2.956
2.967
50,972
-0.05(-1.62%)
Jan 18, 2012
2.890
3.016
2.890
3.016
87,261
+0.10(+3.47%)
Jan 17, 2012
2.875
2.962
2.875
2.915
225,358
-0.04(-1.33%)
Jan 13, 2012
2.986
2.988
2.950
2.954
41,023
-0.02(-0.79%)
Jan 12, 2012
2.958
2.988
2.948
2.978
29,800
-0.05(-1.55%)
Jan 11, 2012
3.016
3.037
2.997
3.024
25,695
-0.05(-1.59%)
Jan 10, 2012
3.071
3.084
3.033
3.073
38,517
+0.05(+1.55%)
Jan 09, 2012
2.958
3.033
2.958
3.026
47,784
+0.01(+0.42%)
Jan 06, 2012
3.012
3.037
2.999
3.014
13,005
+0.02(+0.71%)
Jan 05, 2012
2.971
3.018
2.946
2.992
18,948
-0.01(-0.42%)
Jan 04, 2012
2.973
3.018
2.929
3.005
166,265
+0.10(+3.44%)
Dec 30, 2011
2.928
2.928
2.873
2.905
21,186
-0.01(-0.29%)
Dec 29, 2011
2.961
2.961
2.867
2.914
61,471
-0.02(-0.80%)
Dec 28, 2011
2.946
2.975
2.912
2.937
19,277
+0.00(+0.14%)
Dec 27, 2011
2.941
2.967
2.901
2.933
38,258
-0.03(-1.15%)
Dec 23, 2011
2.918
2.978
2.917
2.967
48,828
+0.08(+2.80%)
Dec 21, 2011
2.848
2.893
2.807
2.886
55,622
+0.07(+2.34%)
Dec 20, 2011
2.837
2.863
2.810
2.820
49,985
-0.01(-0.21%)
Dec 19, 2011
2.799
2.846
2.786
2.826
33,288
+0.05(+1.98%)
Dec 16, 2011
2.782
2.784
2.631
2.771
54,117
+0.01(+0.46%)
Dec 15, 2011
2.765
2.824
2.748
2.759
73,512
+0.01(+0.23%)
Dec 14, 2011
2.741
2.765
2.693
2.752
68,082
+0.03(+1.25%)
Dec 13, 2011
2.682
2.718
2.659
2.718
40,501
+0.01(+0.39%)
Dec 12, 2011
2.695
2.737
2.676
2.707
29,221
+0.01(+0.47%)
Dec 09, 2011
2.649
2.701
2.649
2.695
26,823
+0.09(+3.60%)
Dec 08, 2011
2.666
2.677
2.599
2.601
29,814
-0.14(-5.27%)
Dec 07, 2011
2.869
2.869
2.699
2.746
41,272
+0.02(+0.67%)
Dec 06, 2011
2.693
2.733
2.690
2.727
43,487
+0.01(+0.19%)
Dec 05, 2011
2.714
2.724
2.680
2.722
53,835
+0.01(+0.31%)
Dec 02, 2011
2.699
2.737
2.680
2.714
19,771
+0.06(+2.08%)
Dec 01, 2011
2.697
2.720
2.633
2.659
36,119
-0.05(-1.88%)
Nov 30, 2011
2.693
2.750
2.678
2.710
98,977
+0.07(+2.66%)
Nov 29, 2011
2.665
2.677
2.639
2.639
76,352
-0.02(-0.72%)
Nov 28, 2011
2.552
2.707
2.503
2.659
92,531
+0.16(+6.29%)
Nov 25, 2011
2.573
2.573
2.501
2.501
44,653
-0.11(-4.08%)
Nov 23, 2011
2.616
2.631
2.605
2.607
7,363
-0.06(-2.16%)
Nov 22, 2011
2.712
2.714
2.623
2.665
86,160
-0.04(-1.42%)
Nov 21, 2011
2.697
2.763
2.665
2.703
40,280
-0.08(-2.83%)
Nov 18, 2011
2.767
2.820
2.759
2.782
19,277
+0.01(+0.54%)
Nov 17, 2011
2.705
2.820
2.705
2.767
24,096
+0.02(+0.85%)
Nov 16, 2011
2.656
2.814
2.656
2.744
59,741
+0.06(+2.38%)
Nov 15, 2011
2.659
2.695
2.639
2.680
84,073
-0.03(-0.94%)
Nov 14, 2011
2.699
2.707
2.667
2.705
34,318
-0.00(-0.08%)
Nov 11, 2011
2.744
2.763
2.701
2.707
73,282
+0.01(+0.55%)
Nov 10, 2011
2.716
2.733
2.671
2.693
35,663
-0.01(-0.55%)
Nov 09, 2011
2.703
2.763
2.678
2.707
73,950
-0.07(-2.45%)
Nov 08, 2011
2.735
2.812
2.712
2.776
50,850
+0.05(+1.79%)
Nov 07, 2011
2.761
2.773
2.712
2.727
18,572
-0.09(-3.17%)
Nov 04, 2011
2.778
2.820
2.765
2.816
11,754
+0.04(+1.46%)
Nov 03, 2011
2.729
2.912
2.714
2.776
51,865
+0.06(+2.35%)
Nov 02, 2011
2.718
2.722
2.705
2.712
41,272
-0.01(-0.39%)
Nov 01, 2011
2.799
2.828
2.690
2.722
107,850
-0.11(-3.83%)
Oct 31, 2011
2.858
2.858
2.795
2.831
42,513
-0.03(-1.04%)
Oct 28, 2011
2.884
2.884
2.824
2.861
74,523
-0.03(-1.18%)
Oct 27, 2011
2.686
2.895
2.686
2.895
146,362
+0.26(+9.85%)
Oct 26, 2011
2.650
2.650
2.588
2.635
81,407
+0.03(+1.14%)
Oct 25, 2011
2.701
2.712
2.565
2.605
191,476
-0.12(-4.45%)
Oct 24, 2011
2.722
2.735
2.667
2.727
113,318
-0.02(-0.62%)
Oct 21, 2011
2.763
2.765
2.710
2.744
187,597
+0.00(+0.16%)
Oct 20, 2011
2.754
2.758
2.739
2.739
9,290
-0.01(-0.54%)
Oct 19, 2011
2.765
2.797
2.750
2.754
5,877
+0.01(+0.23%)
Oct 18, 2011
2.727
2.831
2.727
2.748
21,064
-0.00(-0.08%)
Oct 17, 2011
2.727
2.763
2.722
2.750
37,934
+0.08(+3.03%)
Oct 14, 2011
2.637
2.680
2.631
2.669
24,204
+0.03(+1.05%)
Oct 13, 2011
2.633
2.642
2.627
2.642
13,912
-0.01(-0.56%)
Oct 12, 2011
2.629
2.659
2.629
2.656
60,789
+0.03(+1.13%)
Oct 11, 2011
2.614
2.659
2.585
2.627
28,986
+0.01(+0.24%)
Oct 10, 2011
2.612
2.659
2.584
2.620
48,188
+0.06(+2.33%)
Oct 07, 2011
2.533
2.603
2.531
2.561
17,763
+0.06(+2.56%)
Oct 06, 2011
2.527
2.533
2.488
2.497
15,022
-0.01(-0.51%)
Oct 05, 2011
2.516
2.567
2.493
2.510
27,858
+0.02(+0.73%)
Oct 04, 2011
2.452
2.514
2.442
2.492
28,493
+0.00(+0.13%)
Oct 03, 2011
2.463
2.529
2.420
2.488
73,527
+0.01(+0.43%)
Sep 30, 2011
2.531
2.552
2.471
2.478
11,265
-0.07(-2.59%)
Sep 29, 2011
2.559
2.567
2.542
2.544
62,722
+0.01(+0.34%)
Sep 28, 2011
2.616
2.616
2.459
2.535
33,114
-0.06(-2.45%)
Sep 27, 2011
2.552
2.599
2.522
2.599
18,445
+0.12(+4.89%)
Sep 26, 2011
2.474
2.520
2.437
2.478
93,989
-0.01(-0.43%)
Sep 23, 2011
2.497
2.539
2.446
2.488
77,547
+0.01(+0.43%)
Sep 22, 2011
2.493
2.515
2.478
2.478
38,766
-0.10(-3.96%)
Sep 21, 2011
2.607
2.654
2.578
2.580
32,813
-0.03(-0.98%)
Sep 20, 2011
2.595
2.657
2.565
2.605
29,358
-0.02(-0.73%)
Sep 19, 2011
2.607
2.659
2.607
2.625
23,819
-0.03(-1.12%)
Sep 16, 2011
2.659
2.659
2.637
2.654
5,745
+0.01(+0.28%)
Sep 15, 2011
2.637
2.659
2.601
2.647
187,202
+0.12(+4.84%)
Sep 14, 2011
2.476
2.552
2.462
2.525
85,638
+0.00(+0.00%)
Sep 13, 2011
2.422
2.527
2.422
2.525
78,031
+0.04(+1.45%)
Sep 12, 2011
2.446
2.586
2.397
2.488
171,395
-0.15(-5.72%)
Sep 09, 2011
2.705
2.705
2.614
2.639
27,505
-0.09(-3.20%)
Sep 08, 2011
2.716
2.746
2.676
2.727
48,546
-0.02(-0.85%)
Sep 07, 2011
2.680
2.765
2.680
2.750
118,109
+0.12(+4.61%)
Sep 06, 2011
2.599
2.661
2.599
2.629
100,665
-0.14(-4.92%)
Sep 02, 2011
2.839
2.839
2.746
2.765
89,400
-0.08(-2.91%)
Sep 01, 2011
2.814
2.875
2.801
2.848
92,592
+0.08(+3.00%)
Aug 31, 2011
2.659
2.765
2.659
2.765
40,666
+0.11(+4.00%)
Aug 30, 2011
2.678
2.678
2.623
2.659
20,151
-0.00(-0.16%)
Aug 29, 2011
2.616
2.678
2.616
2.663
55,354
+0.06(+2.12%)
Aug 26, 2011
2.633
2.637
2.542
2.607
31,403
+0.01(+0.33%)
Aug 25, 2011
2.635
2.635
2.565
2.599
18,816
-0.03(-1.05%)
Aug 24, 2011
2.603
2.688
2.505
2.627
124,588
+0.02(+0.65%)
Aug 23, 2011
2.605
2.633
2.578
2.610
46,115
+0.06(+2.51%)
Aug 22, 2011
2.571
2.580
2.461
2.546
170,793
+0.06(+2.31%)
Aug 19, 2011
2.499
2.582
2.469
2.488
159,842
-0.03(-1.18%)
Aug 18, 2011
2.527
2.565
2.471
2.518
131,791
-0.09(-3.35%)
Aug 17, 2011
2.595
2.646
2.552
2.605
174,931
+0.00(+0.00%)
Aug 16, 2011
2.625
2.637
2.573
2.605
168,480
-0.05(-1.92%)
Aug 15, 2011
2.629
2.667
2.612
2.656
167,953
+0.03(+1.22%)
Aug 12, 2011
2.661
2.669
2.588
2.625
106,703
-0.07(-2.68%)
Aug 11, 2011
2.614
2.747
2.612
2.697
146,320
+0.07(+2.51%)
Aug 10, 2011
2.646
2.659
2.597
2.631
122,501
-0.13(-4.70%)
Aug 09, 2011
2.699
2.765
2.671
2.761
265,318
+0.09(+3.43%)
Aug 08, 2011
2.663
2.712
2.631
2.669
576,706
-0.10(-3.53%)
Aug 05, 2011
2.801
2.810
2.733
2.767
294,470
-0.06(-1.96%)
Aug 04, 2011
2.852
2.893
2.818
2.822
189,760
-0.04(-1.41%)
Aug 03, 2011
2.839
2.893
2.833
2.863
80,118
+0.01(+0.30%)
Aug 02, 2011
2.869
2.910
2.844
2.854
205,079
-0.04(-1.40%)
Aug 01, 2011
2.920
2.939
2.882
2.895
51,409
+0.00(+0.15%)
Jul 29, 2011
2.888
2.922
2.871
2.890
68,909
-0.01(-0.22%)
Jul 28, 2011
2.952
2.975
2.884
2.897
73,653
-0.07(-2.44%)
Jul 27, 2011
2.980
2.980
2.954
2.969
131,815
-0.03(-1.06%)
Jul 26, 2011
3.009
3.009
2.988
3.001
58,641
-0.01(-0.35%)
Jul 25, 2011
2.999
3.037
2.999
3.012
46,881
-0.05(-1.53%)
Jul 22, 2011
3.035
3.067
2.999
3.058
39,175
+0.05(+1.63%)
Jul 21, 2011
3.005
3.046
3.005
3.009
78,064
-0.01(-0.35%)
Jul 20, 2011
3.031
3.053
3.020
3.020
23,269
-0.02(-0.56%)
Jul 19, 2011
3.014
3.057
3.014
3.037
25,610
+0.03(+0.92%)
Jul 18, 2011
3.012
3.012
2.969
3.009
119,158
+0.00(+0.14%)
Jul 15, 2011
2.999
3.063
2.978
3.005
141,496
+0.03(+1.00%)
Jul 14, 2011
2.980
3.027
2.975
2.975
36,288
+0.00(+0.14%)
Jul 13, 2011
3.020
3.022
2.971
2.971
99,321
-0.04(-1.36%)
Jul 12, 2011
3.031
3.031
2.990
3.012
24,773
-0.01(-0.27%)
Jul 11, 2011
3.022
3.067
3.020
3.020
56,163
-0.11(-3.53%)
Jul 08, 2011
3.126
3.144
3.088
3.131
68,002
-0.02(-0.67%)
Jul 07, 2011
3.086
3.160
3.071
3.152
57,559
+0.12(+3.85%)
Jul 06, 2011
3.056
3.056
3.014
3.035
50,826
-0.02(-0.56%)
Jul 05, 2011
3.014
3.052
2.986
3.052
43,623
+0.02(+0.60%)
Jul 01, 2011
2.982
3.052
2.982
3.034
40,228
+0.04(+1.24%)
Jun 30, 2011
3.017
3.039
2.873
2.997
184,922
-0.03(-0.88%)
Jun 29, 2011
3.041
3.041
3.009
3.023
20,363
+0.01(+0.18%)
Jun 28, 2011
3.001
3.029
2.990
3.018
21,637
+0.03(+0.92%)
Jun 27, 2011
2.956
3.033
2.956
2.990
22,469
+0.05(+1.74%)
Jun 24, 2011
2.903
2.978
2.903
2.939
289,307
+0.00(+0.14%)
Jun 23, 2011
2.858
2.935
2.820
2.935
97,205
+0.01(+0.22%)
Jun 22, 2011
2.916
2.971
2.916
2.929
105,231
-0.03(-1.08%)
Jun 21, 2011
2.952
2.977
2.929
2.961
112,171
-0.06(-1.97%)
Jun 20, 2011
3.009
3.036
2.982
3.020
108,475
-0.04(-1.39%)
Jun 17, 2011
3.054
3.133
3.054
3.063
56,276
+0.01(+0.28%)
Jun 16, 2011
3.073
3.086
3.046
3.054
80,866
-0.07(-2.25%)
Jun 15, 2011
3.105
3.201
3.054
3.124
130,400
+0.00(+0.14%)
Jun 14, 2011
3.050
3.174
3.050
3.120
48,362
+0.08(+2.59%)
Jun 13, 2011
3.137
3.148
3.041
3.041
175,871
-0.13(-4.16%)
Jun 10, 2011
3.201
3.243
3.163
3.173
98,691
-0.05(-1.65%)
Jun 09, 2011
3.182
3.226
3.182
3.226
53,516
+0.02(+0.66%)
Jun 08, 2011
3.226
3.237
3.169
3.205
106,388
-0.02(-0.59%)
Jun 07, 2011
3.195
3.284
3.195
3.224
51,414
+0.00(+0.07%)
Jun 06, 2011
3.201
3.260
3.195
3.222
75,412
+0.00(+0.00%)
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.