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
Farmers Natl Banc Cp
(NQ:
FMNB
)
11.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
4.692
4.759
4.684
4.714
37,163
-0.01(-0.32%)
May 30, 2013
4.699
4.759
4.684
4.729
21,261
+0.01(+0.32%)
May 29, 2013
4.864
4.864
4.714
4.714
15,331
-0.16(-3.23%)
May 28, 2013
4.819
4.902
4.767
4.872
25,515
+0.11(+2.36%)
May 24, 2013
4.744
4.774
4.707
4.759
0
-0.01(-0.31%)
May 23, 2013
4.625
4.782
4.625
4.774
0
+0.11(+2.41%)
May 22, 2013
4.684
4.793
4.580
4.662
0
-0.03(-0.64%)
May 21, 2013
4.610
4.707
4.610
4.692
0
-0.07(-1.42%)
May 20, 2013
4.767
4.797
4.640
4.759
0
-0.04(-0.78%)
May 17, 2013
4.894
4.894
4.752
4.797
0
-0.08(-1.69%)
May 16, 2013
4.819
4.879
4.819
4.879
18,659
+0.04(+0.77%)
May 15, 2013
4.864
4.947
4.827
4.842
0
+0.00(+0.00%)
May 13, 2013
4.842
4.864
4.789
4.842
0
+0.01(+0.15%)
May 10, 2013
4.879
4.917
4.774
4.834
0
-0.03(-0.62%)
May 09, 2013
4.947
4.947
4.857
4.864
0
-0.07(-1.52%)
May 08, 2013
4.812
4.947
4.812
4.939
0
+0.03(+0.61%)
May 07, 2013
4.962
4.962
4.887
4.909
0
-0.03(-0.61%)
May 06, 2013
4.992
4.992
4.924
4.939
0
-0.04(-0.75%)
May 03, 2013
5.014
5.022
4.962
4.977
0
+0.01(+0.30%)
May 02, 2013
4.872
4.984
4.872
4.962
0
+0.13(+2.80%)
May 01, 2013
4.939
4.947
4.819
4.827
0
-0.12(-2.42%)
Apr 30, 2013
4.947
4.977
4.932
4.947
0
+0.02(+0.46%)
Apr 29, 2013
4.909
4.947
4.872
4.924
7,371
+0.05(+1.08%)
Apr 26, 2013
4.872
4.939
4.872
4.872
23,795
-0.01(-0.15%)
Apr 25, 2013
4.879
4.902
4.782
4.879
0
-0.06(-1.21%)
Apr 24, 2013
4.909
4.939
4.909
4.939
18,275
+0.01(+0.15%)
Apr 23, 2013
4.872
4.932
4.699
4.932
19,400
+0.10(+2.02%)
Apr 22, 2013
4.737
4.819
4.737
4.834
9,067
-0.05(-1.07%)
Apr 19, 2013
4.640
4.909
4.640
4.887
23,456
+0.23(+4.99%)
Apr 18, 2013
4.632
4.819
4.610
4.655
22,882
+0.04(+0.81%)
Apr 17, 2013
4.625
4.670
4.595
4.617
90,351
-0.04(-0.96%)
Apr 16, 2013
4.714
4.714
4.610
4.662
55,276
+0.01(+0.32%)
Apr 15, 2013
4.872
4.932
4.640
4.647
58,187
-0.19(-4.02%)
Apr 12, 2013
4.857
4.872
4.812
4.842
23,156
-0.03(-0.62%)
Apr 11, 2013
4.812
4.872
4.655
4.872
9,575
+0.04(+0.78%)
Apr 10, 2013
4.587
4.834
4.580
4.834
33,708
+0.25(+5.56%)
Apr 09, 2013
4.655
4.752
4.542
4.580
17,556
-0.11(-2.40%)
Apr 08, 2013
4.722
4.722
4.647
4.692
8,949
+0.00(+0.00%)
Apr 05, 2013
4.692
4.834
4.692
4.692
47,494
-0.10(-2.19%)
Apr 04, 2013
4.699
4.797
4.699
4.797
10,181
-0.01(-0.16%)
Apr 03, 2013
4.872
4.872
4.767
4.804
46,661
+0.03(+0.63%)
Apr 02, 2013
4.804
4.866
4.722
4.774
22,549
+0.02(+0.47%)
Apr 01, 2013
4.729
4.842
4.722
4.752
23,799
+0.02(+0.48%)
Mar 28, 2013
4.864
4.873
4.714
4.729
32,251
-0.05(-1.10%)
Mar 27, 2013
4.744
4.789
4.744
4.782
5,096
-0.01(-0.31%)
Mar 26, 2013
4.872
4.887
4.759
4.797
13,554
-0.04(-0.78%)
Mar 25, 2013
4.797
4.872
4.797
4.834
10,429
+0.04(+0.94%)
Mar 22, 2013
4.827
4.827
4.714
4.789
17,417
-0.01(-0.31%)
Mar 21, 2013
4.782
4.827
4.759
4.804
11,704
-0.03(-0.62%)
Mar 20, 2013
4.872
4.872
4.797
4.834
13,209
+0.01(+0.31%)
Mar 19, 2013
4.902
4.902
4.819
4.819
9,337
-0.05(-1.08%)
Mar 18, 2013
4.849
4.977
4.767
4.872
5,967
-0.04(-0.76%)
Mar 15, 2013
4.992
5.022
4.909
4.909
92,267
-0.07(-1.50%)
Mar 14, 2013
5.014
5.014
4.879
4.984
40,517
-0.03(-0.60%)
Mar 13, 2013
4.954
5.014
4.857
5.014
25,062
+0.03(+0.60%)
Mar 12, 2013
4.984
5.014
4.947
4.984
22,581
+0.00(+0.00%)
Mar 11, 2013
4.999
5.014
4.954
4.984
33,993
-0.01(-0.30%)
Mar 08, 2013
4.992
5.014
4.958
4.999
26,182
+0.04(+0.76%)
Mar 07, 2013
4.984
4.992
4.857
4.962
16,760
-0.01(-0.15%)
Mar 06, 2013
4.789
4.969
4.789
4.969
2,433
+0.18(+3.76%)
Mar 05, 2013
4.774
4.857
4.729
4.789
9,516
+0.01(+0.31%)
Mar 04, 2013
4.737
4.774
4.729
4.774
8,369
+0.04(+0.79%)
Mar 01, 2013
4.647
4.782
4.647
4.737
17,671
+0.05(+1.12%)
Feb 28, 2013
4.707
4.729
4.647
4.684
16,988
-0.02(-0.48%)
Feb 27, 2013
4.662
4.707
4.647
4.707
17,617
+0.01(+0.16%)
Feb 26, 2013
4.684
4.724
4.658
4.699
6,968
+0.05(+1.13%)
Feb 25, 2013
4.722
4.767
4.647
4.647
20,248
-0.10(-2.21%)
Feb 22, 2013
4.677
4.752
4.647
4.752
13,647
+0.10(+2.26%)
Feb 21, 2013
4.722
4.722
4.617
4.647
18,235
-0.05(-1.12%)
Feb 20, 2013
4.947
4.954
4.647
4.699
56,157
-0.27(-5.43%)
Feb 19, 2013
4.977
4.984
4.902
4.969
11,682
+0.08(+1.69%)
Feb 15, 2013
4.984
4.984
4.849
4.887
22,658
-0.01(-0.31%)
Feb 14, 2013
4.872
5.022
4.872
4.902
6,613
+0.03(+0.62%)
Feb 13, 2013
5.044
5.044
4.834
4.872
6,370
-0.14(-2.84%)
Feb 12, 2013
5.007
5.014
4.947
5.014
3,695
+0.00(+0.00%)
Feb 11, 2013
4.909
5.014
4.909
5.014
10,021
+0.09(+1.83%)
Feb 08, 2013
5.014
5.014
4.827
4.924
33,146
-0.09(-1.79%)
Feb 07, 2013
5.172
5.172
4.977
5.014
5,236
-0.15(-2.90%)
Feb 06, 2013
5.052
5.172
4.969
5.164
25,785
+0.13(+2.53%)
Feb 04, 2013
5.059
5.097
4.992
5.037
31,377
-0.02(-0.44%)
Feb 01, 2013
5.022
5.059
4.954
5.059
50,733
+0.13(+2.58%)
Jan 31, 2013
4.797
4.947
4.797
4.932
12,339
+0.04(+0.77%)
Jan 30, 2013
4.969
4.991
4.812
4.894
29,043
-0.09(-1.80%)
Jan 29, 2013
4.924
4.999
4.774
4.984
22,454
+0.04(+0.91%)
Jan 28, 2013
4.834
4.947
4.774
4.939
11,487
+0.07(+1.38%)
Jan 25, 2013
4.932
4.947
4.707
4.872
13,260
-0.03(-0.61%)
Jan 24, 2013
4.804
4.962
4.804
4.902
5,168
+0.12(+2.51%)
Jan 23, 2013
4.879
4.969
4.782
4.782
14,985
-0.11(-2.30%)
Jan 22, 2013
4.872
4.924
4.857
4.894
8,345
+0.10(+2.19%)
Jan 18, 2013
4.797
4.849
4.722
4.789
20,729
-0.01(-0.31%)
Jan 17, 2013
4.767
4.819
4.714
4.804
8,174
+0.06(+1.26%)
Jan 16, 2013
4.842
4.842
4.677
4.744
6,043
-0.10(-2.01%)
Jan 15, 2013
4.879
4.879
4.692
4.842
17,724
-0.05(-1.07%)
Jan 14, 2013
4.902
4.992
4.804
4.894
56,456
-0.04(-0.76%)
Jan 11, 2013
5.007
5.007
4.887
4.932
10,146
-0.06(-1.20%)
Jan 10, 2013
4.872
4.992
4.729
4.992
51,032
+0.13(+2.78%)
Jan 09, 2013
4.917
4.939
4.714
4.857
20,646
-0.05(-1.07%)
Jan 08, 2013
4.947
4.962
4.767
4.909
7,183
-0.04(-0.76%)
Jan 07, 2013
4.932
4.992
4.864
4.947
13,488
-0.02(-0.45%)
Jan 04, 2013
4.977
5.007
4.670
4.969
19,034
+0.04(+0.91%)
Jan 03, 2013
4.932
5.007
4.759
4.924
20,220
+0.01(+0.15%)
Jan 02, 2013
4.647
4.992
4.595
4.917
177,655
+0.25(+5.30%)
Dec 31, 2012
4.565
4.670
4.445
4.670
31,594
+0.12(+2.64%)
Dec 28, 2012
4.482
4.629
4.385
4.550
21,328
+0.06(+1.34%)
Dec 27, 2012
4.452
4.497
4.452
4.490
7,528
+0.01(+0.17%)
Dec 26, 2012
4.565
4.587
4.437
4.482
7,771
-0.07(-1.48%)
Dec 24, 2012
4.445
4.550
4.430
4.550
4,077
-0.11(-2.41%)
Dec 21, 2012
4.894
4.894
4.572
4.662
99,203
-0.09(-1.89%)
Dec 20, 2012
4.699
4.752
4.610
4.752
44,755
+0.14(+3.09%)
Dec 19, 2012
4.595
4.617
4.497
4.610
9,269
+0.00(+0.00%)
Dec 18, 2012
4.512
4.610
4.422
4.610
29,764
+0.10(+2.33%)
Dec 17, 2012
4.610
4.610
4.385
4.505
43,916
-0.07(-1.64%)
Dec 14, 2012
4.625
4.625
4.512
4.580
19,887
-0.07(-1.45%)
Dec 13, 2012
4.692
4.692
4.625
4.647
4,473
-0.04(-0.96%)
Dec 12, 2012
4.834
4.834
4.684
4.692
14,589
-0.18(-3.69%)
Dec 11, 2012
4.812
4.872
4.789
4.872
25,743
+0.10(+2.20%)
Dec 10, 2012
4.894
4.894
4.610
4.767
16,681
-0.10(-2.00%)
Dec 07, 2012
4.872
4.999
4.849
4.864
7,474
+0.00(+0.00%)
Dec 06, 2012
4.849
4.864
4.707
4.864
126,726
+0.03(+0.62%)
Dec 05, 2012
4.849
4.864
4.767
4.834
10,776
-0.01(-0.15%)
Dec 04, 2012
4.759
4.857
4.632
4.842
14,733
+0.25(+5.56%)
Nov 30, 2012
4.767
4.767
4.527
4.587
15,724
-0.16(-3.32%)
Nov 29, 2012
4.625
4.759
4.595
4.744
7,610
+0.16(+3.60%)
Nov 28, 2012
4.505
4.595
4.347
4.580
17,004
+0.04(+0.99%)
Nov 27, 2012
4.535
4.647
4.482
4.535
18,655
-0.02(-0.49%)
Nov 26, 2012
4.482
4.602
4.362
4.557
19,681
+0.07(+1.67%)
Nov 23, 2012
4.512
4.512
4.482
4.482
9,076
-0.01(-0.33%)
Nov 21, 2012
4.587
4.587
4.377
4.497
10,119
-0.01(-0.17%)
Nov 20, 2012
4.610
4.610
4.490
4.505
12,169
-0.13(-2.75%)
Nov 19, 2012
4.602
4.647
4.550
4.632
23,192
+0.06(+1.31%)
Nov 16, 2012
4.430
4.580
4.302
4.572
25,600
+0.07(+1.67%)
Nov 15, 2012
4.347
4.610
4.205
4.497
34,894
+0.13(+2.92%)
Nov 14, 2012
4.422
4.422
4.347
4.370
31,473
-0.06(-1.35%)
Nov 13, 2012
4.482
4.490
4.363
4.430
10,816
-0.07(-1.50%)
Nov 12, 2012
4.490
4.565
4.482
4.497
6,959
+0.01(+0.17%)
Nov 09, 2012
4.257
4.520
4.257
4.490
27,168
+0.21(+4.90%)
Nov 08, 2012
4.385
4.385
4.280
4.280
32,299
-0.21(-4.67%)
Nov 07, 2012
4.662
4.662
4.490
4.490
35,734
-0.23(-4.92%)
Nov 06, 2012
4.681
4.759
4.527
4.722
9,874
+0.03(+0.64%)
Nov 05, 2012
4.400
4.842
4.362
4.692
29,478
+0.16(+3.47%)
Nov 02, 2012
4.684
4.684
4.430
4.535
27,084
-0.13(-2.73%)
Nov 01, 2012
4.655
4.684
4.407
4.662
35,441
+0.02(+0.48%)
Oct 31, 2012
4.572
4.827
4.572
4.640
19,834
+0.16(+3.51%)
Oct 26, 2012
4.610
4.482
4.482
4.482
4,002
-0.13(-2.92%)
Oct 25, 2012
4.490
4.714
4.467
4.617
3,950
+0.16(+3.53%)
Oct 24, 2012
4.437
4.550
4.370
4.460
23,133
+0.04(+0.85%)
Oct 23, 2012
4.422
4.490
4.422
4.422
10,217
-0.14(-3.12%)
Oct 19, 2012
4.797
5.026
4.497
4.565
35,041
-0.29(-6.02%)
Oct 18, 2012
4.872
4.947
4.819
4.857
11,965
-0.03(-0.61%)
Oct 17, 2012
5.067
5.067
4.782
4.887
12,770
-0.19(-3.69%)
Oct 16, 2012
5.029
5.082
4.948
5.074
97,583
+0.04(+0.89%)
Oct 15, 2012
5.029
5.089
4.947
5.029
29,245
-0.01(-0.15%)
Oct 12, 2012
5.022
5.089
4.909
5.037
80,335
+0.00(+0.00%)
Oct 11, 2012
5.022
5.097
4.951
5.037
80,327
+0.04(+0.75%)
Oct 10, 2012
4.909
4.999
4.909
4.999
18,144
+0.04(+0.91%)
Oct 09, 2012
4.954
5.015
4.947
4.954
15,794
-0.04(-0.75%)
Oct 08, 2012
4.962
5.014
4.924
4.992
12,925
+0.00(+0.00%)
Oct 05, 2012
5.014
5.014
4.954
4.992
18,209
-0.03(-0.60%)
Oct 04, 2012
4.977
5.037
4.962
5.022
53,595
+0.07(+1.36%)
Oct 03, 2012
4.932
4.999
4.932
4.954
58,835
-0.01(-0.15%)
Oct 02, 2012
4.849
4.999
4.834
4.962
71,094
+0.11(+2.32%)
Oct 01, 2012
4.819
4.872
4.729
4.849
19,449
+0.01(+0.15%)
Sep 28, 2012
4.767
4.909
4.737
4.842
73,168
+0.05(+1.10%)
Sep 27, 2012
4.827
4.827
4.782
4.789
20,897
+0.00(+0.00%)
Sep 26, 2012
4.759
4.872
4.759
4.789
24,244
+0.02(+0.47%)
Sep 25, 2012
4.797
4.864
4.729
4.767
40,519
-0.03(-0.62%)
Sep 24, 2012
4.767
4.872
4.746
4.797
43,207
+0.04(+0.79%)
Sep 21, 2012
4.759
4.812
4.647
4.759
76,867
+0.11(+2.42%)
Sep 20, 2012
4.729
4.729
4.587
4.647
4,715
-0.10(-2.21%)
Sep 19, 2012
4.662
4.759
4.520
4.752
23,072
+0.08(+1.77%)
Sep 18, 2012
4.670
4.759
4.512
4.670
14,554
+0.01(+0.16%)
Sep 17, 2012
4.729
4.729
4.527
4.662
14,162
-0.10(-2.05%)
Sep 14, 2012
4.834
4.872
4.714
4.759
50,463
-0.02(-0.47%)
Sep 13, 2012
4.834
4.864
4.748
4.782
64,131
-0.05(-1.09%)
Sep 12, 2012
4.759
4.842
4.759
4.834
17,068
+0.02(+0.47%)
Sep 11, 2012
4.722
4.842
4.673
4.812
15,553
+0.11(+2.39%)
Sep 10, 2012
4.819
4.819
4.662
4.699
12,756
-0.15(-3.09%)
Sep 07, 2012
4.767
4.849
4.699
4.849
28,504
+0.02(+0.47%)
Sep 06, 2012
4.677
4.834
4.550
4.827
35,758
+0.18(+3.87%)
Sep 05, 2012
4.572
4.722
4.490
4.647
33,556
+0.08(+1.81%)
Sep 04, 2012
4.347
4.572
4.347
4.565
20,699
+0.01(+0.16%)
Aug 31, 2012
4.467
4.557
4.385
4.557
60,582
+0.12(+2.70%)
Aug 30, 2012
4.467
4.467
4.385
4.437
10,203
-0.02(-0.50%)
Aug 29, 2012
4.542
4.542
4.362
4.460
12,488
+0.04(+0.85%)
Aug 27, 2012
4.684
4.692
4.347
4.422
8,358
-0.15(-3.28%)
Aug 24, 2012
4.385
4.722
4.287
4.572
10,201
+0.18(+4.10%)
Aug 23, 2012
4.535
4.535
4.392
4.392
3,677
-0.16(-3.62%)
Aug 22, 2012
4.610
4.610
4.535
4.557
1,368
-0.07(-1.46%)
Aug 21, 2012
4.557
4.647
4.542
4.625
12,508
+0.07(+1.48%)
Aug 20, 2012
4.617
4.676
4.542
4.557
8,933
-0.11(-2.41%)
Aug 17, 2012
4.580
4.670
4.497
4.670
24,625
+0.02(+0.48%)
Aug 16, 2012
4.392
4.647
4.272
4.647
29,696
+0.22(+4.91%)
Aug 15, 2012
4.287
4.490
4.287
4.430
11,216
+0.16(+3.68%)
Aug 14, 2012
4.287
4.392
4.257
4.272
10,278
-0.02(-0.52%)
Aug 13, 2012
4.197
4.302
3.980
4.295
34,862
+0.17(+4.18%)
Aug 10, 2012
4.325
4.355
3.987
4.122
23,178
-0.12(-2.83%)
Aug 09, 2012
4.280
4.535
4.205
4.242
38,392
-0.06(-1.39%)
Aug 08, 2012
4.422
4.422
4.272
4.302
16,315
-0.12(-2.71%)
Aug 07, 2012
4.595
4.625
4.297
4.422
43,740
-0.13(-2.96%)
Aug 06, 2012
4.550
4.610
4.310
4.557
22,806
-0.01(-0.33%)
Aug 03, 2012
4.325
4.587
4.265
4.572
33,382
+0.32(+7.58%)
Aug 02, 2012
4.235
4.355
4.235
4.250
27,761
-0.02(-0.53%)
Aug 01, 2012
4.392
4.460
4.272
4.272
44,766
-0.13(-3.06%)
Jul 31, 2012
4.475
4.497
4.340
4.407
69,192
-0.09(-2.00%)
Jul 30, 2012
4.670
4.670
4.407
4.497
28,384
-0.19(-4.15%)
Jul 27, 2012
4.370
4.692
4.235
4.692
45,820
+0.30(+6.83%)
Jul 26, 2012
4.182
4.445
4.160
4.392
25,963
+0.25(+5.97%)
Jul 25, 2012
4.190
4.190
4.092
4.145
46,295
+0.00(+0.00%)
Jul 24, 2012
4.220
4.220
4.122
4.145
21,335
-0.05(-1.25%)
Jul 23, 2012
4.197
4.242
4.182
4.197
28,084
-0.04(-1.06%)
Jul 20, 2012
4.445
4.542
4.167
4.242
54,180
-0.22(-5.03%)
Jul 19, 2012
4.714
4.714
4.377
4.467
35,900
-0.23(-4.94%)
Jul 18, 2012
4.834
4.834
4.655
4.699
38,208
-0.12(-2.49%)
Jul 17, 2012
4.857
4.857
4.789
4.819
25,852
+0.01(+0.16%)
Jul 16, 2012
4.782
4.827
4.722
4.812
15,632
+0.00(+0.00%)
Jul 13, 2012
4.759
4.827
4.617
4.812
27,911
+0.06(+1.26%)
Jul 12, 2012
4.857
4.857
4.699
4.752
39,802
-0.10(-2.01%)
Jul 11, 2012
4.812
4.857
4.752
4.849
31,432
-0.01(-0.31%)
Jul 10, 2012
4.819
4.864
4.744
4.864
26,030
+0.06(+1.25%)
Jul 09, 2012
4.789
4.864
4.729
4.804
42,078
-0.01(-0.16%)
Jul 06, 2012
4.782
4.857
4.662
4.812
73,535
+0.01(+0.16%)
Jul 05, 2012
4.797
4.872
4.744
4.804
21,875
-0.03(-0.62%)
Jul 03, 2012
4.655
4.834
4.527
4.834
73,520
+0.15(+3.20%)
Jul 02, 2012
4.617
4.684
4.437
4.684
88,291
+0.01(+0.32%)
Jun 29, 2012
4.640
4.676
4.310
4.670
102,512
+0.09(+1.96%)
Jun 28, 2012
4.632
4.677
4.535
4.580
23,001
-0.09(-1.93%)
Jun 27, 2012
4.610
4.677
4.610
4.670
54,208
+0.04(+0.97%)
Jun 26, 2012
4.632
4.692
4.572
4.625
26,264
+0.04(+0.82%)
Jun 25, 2012
4.789
4.834
4.512
4.587
65,982
-0.35(-7.13%)
Jun 22, 2012
5.145
5.172
4.804
4.939
3,277,418
-0.19(-3.80%)
Jun 21, 2012
5.074
5.134
4.954
5.134
199,038
+0.01(+0.29%)
Jun 20, 2012
4.924
5.119
4.699
5.119
65,309
+0.22(+4.59%)
Jun 19, 2012
4.744
4.909
4.744
4.894
107,415
+0.15(+3.16%)
Jun 18, 2012
4.782
4.834
4.610
4.744
71,042
-0.07(-1.40%)
Jun 15, 2012
4.834
4.864
4.662
4.812
38,143
-0.03(-0.62%)
Jun 14, 2012
4.782
4.864
4.535
4.842
50,173
+0.04(+0.94%)
Jun 13, 2012
4.508
4.797
4.475
4.797
17,732
+0.28(+6.14%)
Jun 12, 2012
4.759
4.759
4.385
4.520
31,426
-0.04(-0.82%)
Jun 11, 2012
4.729
4.782
4.347
4.557
10,814
-0.16(-3.34%)
Jun 08, 2012
4.625
4.774
4.497
4.714
36,224
+0.11(+2.44%)
Jun 07, 2012
4.572
4.707
4.302
4.602
17,758
+0.06(+1.32%)
Jun 06, 2012
4.625
4.684
4.482
4.542
6,227
-0.18(-3.81%)
Jun 05, 2012
4.647
4.752
4.295
4.722
18,570
+0.09(+1.94%)
Jun 04, 2012
4.722
4.722
4.199
4.632
26,487
-0.10(-2.21%)
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.