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
Photronics Inc
(NQ:
PLAB
)
23.23
-0.51 (-2.15%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Sep 20, 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 29, 2009
3.120
3.320
3.000
3.160
596,288
+0.15(+4.98%)
May 28, 2009
3.070
3.300
2.820
3.010
395,112
-0.03(-0.99%)
May 27, 2009
2.460
3.350
2.460
3.040
389,999
-0.05(-1.62%)
May 26, 2009
3.050
3.240
2.930
3.090
613,974
+0.01(+0.32%)
May 22, 2009
2.770
3.200
2.770
3.080
718,212
+0.35(+12.82%)
May 21, 2009
2.640
2.780
2.250
2.730
810,185
+0.28(+11.43%)
May 20, 2009
2.400
2.690
2.380
2.450
682,965
+0.00(+0.00%)
May 19, 2009
2.440
2.540
2.260
2.450
994,579
+0.19(+8.41%)
May 18, 2009
1.800
2.270
1.670
2.260
610,264
+0.59(+35.33%)
May 15, 2009
1.760
1.810
1.650
1.670
120,036
-0.05(-2.91%)
May 14, 2009
1.530
1.800
1.530
1.720
134,411
+0.06(+3.61%)
May 13, 2009
1.900
1.900
1.640
1.660
153,777
-0.29(-14.87%)
May 12, 2009
2.190
2.200
1.810
1.950
375,417
-0.26(-11.76%)
May 11, 2009
2.300
2.380
2.170
2.210
294,681
-0.08(-3.49%)
May 08, 2009
2.070
2.310
2.060
2.290
412,849
+0.17(+8.02%)
May 07, 2009
2.410
2.480
1.910
2.120
773,804
-0.09(-4.07%)
May 06, 2009
1.790
2.300
1.740
2.210
2,923,461
+0.50(+29.24%)
May 05, 2009
1.730
1.750
1.660
1.710
116,225
-0.04(-2.29%)
May 04, 2009
1.760
1.860
1.690
1.750
293,171
-0.01(-0.57%)
May 01, 2009
1.670
1.820
1.600
1.760
209,684
+0.09(+5.39%)
Apr 30, 2009
1.610
1.700
1.570
1.670
207,620
+0.07(+4.37%)
Apr 29, 2009
1.520
1.600
1.450
1.600
142,384
+0.11(+7.38%)
Apr 28, 2009
1.490
1.520
1.480
1.490
93,928
-0.02(-1.32%)
Apr 27, 2009
1.550
1.550
1.410
1.510
138,293
-0.02(-1.31%)
Apr 24, 2009
1.490
1.590
1.480
1.530
167,417
+0.05(+3.38%)
Apr 23, 2009
1.530
1.530
1.450
1.480
142,204
-0.04(-2.63%)
Apr 22, 2009
1.470
1.610
1.440
1.520
172,599
+0.01(+0.66%)
Apr 21, 2009
1.400
1.510
1.370
1.510
113,430
+0.10(+7.09%)
Apr 20, 2009
1.520
1.520
1.390
1.410
247,244
-0.15(-9.62%)
Apr 17, 2009
1.600
1.637
1.400
1.560
319,915
-0.02(-1.27%)
Apr 16, 2009
1.400
1.630
1.400
1.580
413,903
+0.19(+13.67%)
Apr 15, 2009
1.340
1.400
1.300
1.390
72,613
+0.03(+2.21%)
Apr 14, 2009
1.260
1.500
1.260
1.360
274,834
+0.00(+0.00%)
Apr 13, 2009
1.440
1.460
1.280
1.360
258,770
-0.11(-7.48%)
Apr 09, 2009
1.320
1.490
1.300
1.470
456,928
+0.18(+13.95%)
Apr 08, 2009
1.180
1.290
1.170
1.290
200,911
+0.11(+9.32%)
Apr 07, 2009
1.260
1.280
1.170
1.180
78,604
-0.11(-8.53%)
Apr 06, 2009
1.320
1.350
1.100
1.290
157,762
-0.02(-1.53%)
Apr 03, 2009
1.110
1.310
0.9100
1.310
394,569
+0.20(+18.02%)
Apr 02, 2009
1.070
1.120
0.9500
1.110
248,306
+0.08(+7.77%)
Apr 01, 2009
0.9300
1.060
0.8500
1.030
135,707
+0.07(+7.29%)
Mar 31, 2009
1.030
1.070
0.9600
0.9600
202,156
-0.05(-4.95%)
Mar 30, 2009
1.100
1.150
0.9700
1.010
135,956
-0.19(-15.83%)
Mar 26, 2009
1.050
1.200
0.9700
1.200
249,643
+0.21(+21.21%)
Mar 25, 2009
0.9500
1.049
0.8900
0.9900
127,958
+0.02(+2.06%)
Mar 24, 2009
1.030
1.090
0.9500
0.9700
169,550
-0.07(-6.73%)
Mar 23, 2009
1.000
1.040
0.9700
1.040
234,792
+0.05(+5.05%)
Mar 20, 2009
1.010
1.070
0.9315
0.9900
310,182
+0.00(+0.00%)
Mar 19, 2009
1.050
1.500
0.9000
0.9900
198,536
-0.04(-3.88%)
Mar 18, 2009
0.9300
1.030
0.9200
1.030
120,583
+0.10(+10.75%)
Mar 17, 2009
0.8400
0.9300
0.8200
0.9300
73,413
+0.09(+10.71%)
Mar 16, 2009
0.8500
0.9700
0.8000
0.8400
126,739
+0.00(+0.00%)
Mar 13, 2009
0.9100
0.9100
0.8200
0.8400
49,397
-0.06(-6.67%)
Mar 12, 2009
0.8000
0.9300
0.8000
0.9000
108,639
+0.09(+11.11%)
Mar 11, 2009
0.8300
0.8500
0.7601
0.8100
50,829
-0.05(-5.81%)
Mar 10, 2009
0.7300
0.9300
0.7300
0.8600
189,159
+0.15(+21.13%)
Mar 09, 2009
0.7400
0.8000
0.6800
0.7100
67,245
-0.03(-4.05%)
Mar 06, 2009
0.7500
0.7800
0.6500
0.7400
73,838
+0.01(+1.37%)
Mar 05, 2009
0.8200
0.8900
0.7300
0.7300
229,730
-0.13(-15.12%)
Mar 04, 2009
0.7700
0.9071
0.7700
0.8600
96,443
+0.07(+8.86%)
Mar 02, 2009
0.8900
0.9300
0.7800
0.7900
118,978
-0.13(-14.13%)
Feb 27, 2009
0.9800
1.170
0.9100
0.9200
154,849
-0.08(-8.00%)
Feb 26, 2009
0.9400
1.290
0.9400
1.000
154,485
+0.06(+6.38%)
Feb 25, 2009
0.8500
1.100
0.8300
0.9400
346,431
+0.09(+10.59%)
Feb 24, 2009
0.9200
0.9200
0.8200
0.8500
170,963
-0.06(-6.59%)
Feb 23, 2009
1.010
1.010
0.8900
0.9100
158,993
-0.05(-5.21%)
Feb 20, 2009
1.110
1.140
0.9000
0.9600
312,333
-0.19(-16.52%)
Feb 19, 2009
1.270
1.290
1.070
1.150
359,341
-0.11(-8.73%)
Feb 18, 2009
1.450
1.450
1.250
1.260
286,907
-0.09(-6.67%)
Feb 17, 2009
1.320
1.460
1.320
1.350
335,423
-0.08(-5.59%)
Feb 13, 2009
1.410
1.430
1.380
1.430
80,764
+0.02(+1.42%)
Feb 12, 2009
1.360
1.450
1.360
1.410
79,725
+0.00(+0.00%)
Feb 11, 2009
1.320
1.450
1.320
1.410
389,548
+0.03(+2.17%)
Feb 10, 2009
1.450
1.520
1.300
1.380
212,465
-0.09(-6.12%)
Feb 09, 2009
1.510
1.600
1.470
1.470
103,234
-0.05(-3.29%)
Feb 06, 2009
1.500
1.580
1.490
1.520
169,326
-0.01(-0.65%)
Feb 05, 2009
1.570
1.570
1.190
1.530
433,095
-0.06(-3.77%)
Feb 04, 2009
1.730
1.760
1.560
1.590
430,407
-0.13(-7.56%)
Feb 03, 2009
1.720
1.770
1.670
1.720
138,286
+0.01(+0.58%)
Feb 02, 2009
1.560
1.770
1.560
1.710
277,349
+0.12(+7.55%)
Jan 30, 2009
1.720
1.810
1.550
1.590
300,735
-0.11(-6.47%)
Jan 29, 2009
1.870
1.870
1.680
1.700
220,648
-0.21(-10.99%)
Jan 28, 2009
1.940
2.000
1.870
1.910
193,712
-0.03(-1.55%)
Jan 27, 2009
1.980
2.010
1.930
1.940
198,825
-0.05(-2.51%)
Jan 26, 2009
1.860
2.000
1.860
1.990
142,656
+0.12(+6.42%)
Jan 23, 2009
1.750
1.900
1.750
1.870
107,371
+0.03(+1.63%)
Jan 22, 2009
1.810
1.880
1.775
1.840
119,692
-0.06(-3.16%)
Jan 21, 2009
1.730
1.900
1.660
1.900
118,599
+0.20(+11.76%)
Jan 20, 2009
1.870
1.880
1.700
1.700
225,726
-0.21(-10.99%)
Jan 16, 2009
1.790
1.970
1.790
1.910
272,889
+0.06(+3.24%)
Jan 15, 2009
1.730
1.850
1.660
1.850
447,704
+0.12(+6.94%)
Jan 14, 2009
1.600
1.800
1.580
1.730
314,033
+0.03(+1.76%)
Jan 13, 2009
1.770
1.900
1.670
1.700
402,485
-0.08(-4.49%)
Jan 12, 2009
1.700
1.790
1.670
1.780
345,926
+0.15(+9.20%)
Jan 09, 2009
1.540
1.680
1.520
1.630
342,028
+0.13(+8.67%)
Jan 08, 2009
1.600
1.600
1.360
1.500
419,321
-0.10(-6.25%)
Jan 07, 2009
1.800
1.840
1.550
1.600
418,127
-0.22(-12.09%)
Jan 06, 2009
1.830
1.890
1.690
1.820
854,652
+0.01(+0.55%)
Jan 05, 2009
2.020
2.050
1.730
1.810
602,429
-0.24(-11.71%)
Jan 02, 2009
2.000
2.150
1.900
2.050
419,201
+0.10(+5.13%)
Dec 31, 2008
1.700
1.970
1.700
1.950
0
+0.31(+18.90%)
Dec 30, 2008
1.340
1.700
1.300
1.640
390,481
+0.30(+22.39%)
Dec 29, 2008
1.330
1.360
1.250
1.340
296,268
+0.01(+0.75%)
Dec 26, 2008
1.310
1.350
1.260
1.330
232,250
+0.02(+1.53%)
Dec 24, 2008
1.300
1.370
1.290
1.310
142,759
+0.02(+1.55%)
Dec 23, 2008
1.290
1.300
1.240
1.290
172,962
+0.01(+0.78%)
Dec 22, 2008
1.100
1.320
1.100
1.280
447,447
+0.17(+15.32%)
Dec 19, 2008
1.010
1.110
0.9700
1.110
1,877,881
+0.20(+21.98%)
Dec 18, 2008
1.050
1.050
0.9000
0.9100
541,659
-0.13(-12.50%)
Dec 17, 2008
1.010
1.050
0.9100
1.040
764,746
+0.09(+9.47%)
Dec 16, 2008
0.9200
0.9500
0.8201
0.9500
591,497
+0.07(+7.95%)
Dec 15, 2008
0.8008
1.090
0.7508
0.8800
1,134,746
+0.08(+10.00%)
Dec 12, 2008
0.6800
0.8000
0.6600
0.8000
423,520
+0.02(+2.56%)
Dec 11, 2008
0.7800
0.7900
0.7000
0.7800
286,737
+0.02(+2.63%)
Dec 10, 2008
0.7900
0.7900
0.7200
0.7600
450,640
-0.02(-2.56%)
Dec 09, 2008
0.7500
0.8000
0.6503
0.7800
709,904
+0.10(+14.71%)
Dec 08, 2008
0.5800
0.7200
0.5300
0.6800
930,673
+0.11(+19.30%)
Dec 05, 2008
0.4900
0.5900
0.4700
0.5700
850,935
+0.08(+16.33%)
Dec 04, 2008
0.4300
0.6235
0.4101
0.4900
1,190,951
+0.08(+19.51%)
Dec 03, 2008
0.4170
0.5000
0.4001
0.4100
333,779
-0.02(-4.65%)
Dec 02, 2008
0.4300
0.5000
0.4000
0.4300
254,503
-0.03(-6.52%)
Dec 01, 2008
0.4600
0.5200
0.4600
0.4600
345,160
+0.01(+2.22%)
Nov 28, 2008
0.4500
0.4700
0.4300
0.4500
205,944
+0.00(+0.00%)
Nov 26, 2008
0.3500
0.5000
0.3300
0.4500
642,864
+0.10(+28.57%)
Nov 25, 2008
0.4000
0.4200
0.3400
0.3500
636,168
-0.02(-5.41%)
Nov 24, 2008
0.4000
0.4401
0.3501
0.3700
477,694
+0.00(+0.00%)
Nov 21, 2008
0.4200
0.4700
0.3700
0.3700
2,437,405
-0.05(-11.90%)
Nov 20, 2008
0.4800
0.4900
0.4200
0.4200
428,694
-0.05(-10.64%)
Nov 19, 2008
0.5300
0.5600
0.4700
0.4700
191,961
-0.07(-12.96%)
Nov 18, 2008
0.5200
0.5699
0.5200
0.5400
195,831
+0.03(+5.88%)
Nov 17, 2008
0.6708
0.6708
0.5004
0.5100
554,368
-0.16(-23.88%)
Nov 14, 2008
0.7900
0.7900
0.6700
0.6700
177,900
-0.13(-16.25%)
Nov 13, 2008
0.8700
0.8800
0.6800
0.8000
358,181
-0.05(-5.88%)
Nov 12, 2008
0.8450
0.8900
0.8400
0.8500
322,866
+0.01(+1.19%)
Nov 11, 2008
0.8200
0.8698
0.7550
0.8400
380,389
+0.08(+10.53%)
Nov 10, 2008
0.8800
1.190
0.7500
0.7600
339,363
-0.11(-12.64%)
Nov 07, 2008
0.8900
1.000
0.8051
0.8700
278,076
+0.05(+6.10%)
Nov 06, 2008
0.9200
0.9200
0.8200
0.8200
857,982
-0.10(-10.87%)
Nov 05, 2008
1.390
1.450
0.9100
0.9200
848,388
-0.44(-32.35%)
Nov 04, 2008
0.8800
1.380
0.8600
1.360
1,606,500
+0.53(+63.86%)
Nov 03, 2008
0.7900
0.9000
0.7500
0.8300
640,600
+0.14(+20.29%)
Oct 31, 2008
0.6100
0.8200
0.6100
0.6900
1,267,038
+0.08(+13.11%)
Oct 30, 2008
0.4500
0.6300
0.4400
0.6100
1,355,083
+0.18(+41.86%)
Oct 29, 2008
0.4600
0.4600
0.4200
0.4300
707,240
-0.01(-2.27%)
Oct 28, 2008
0.4000
0.4700
0.3900
0.4400
2,473,399
+0.05(+12.82%)
Oct 27, 2008
0.4100
0.4600
0.3900
0.3900
911,338
-0.04(-9.30%)
Oct 24, 2008
0.5400
0.5600
0.3900
0.4300
971,000
-0.11(-20.37%)
Oct 23, 2008
0.7400
0.8500
0.5400
0.5400
861,068
-0.19(-26.03%)
Oct 22, 2008
0.7800
0.8300
0.7200
0.7300
730,000
-0.05(-6.41%)
Oct 21, 2008
0.8000
0.8800
0.7800
0.7800
643,442
-0.01(-1.27%)
Oct 20, 2008
0.7757
0.9099
0.7701
0.7900
701,667
+0.02(+2.60%)
Oct 17, 2008
0.8600
0.9500
0.7700
0.7700
812,206
-0.18(-18.95%)
Oct 16, 2008
1.120
1.270
0.9500
0.9500
523,006
-0.13(-12.04%)
Oct 15, 2008
1.390
1.390
1.000
1.080
648,747
-0.30(-21.74%)
Oct 14, 2008
1.750
1.850
1.330
1.380
386,014
-0.27(-16.36%)
Oct 13, 2008
1.330
1.650
1.170
1.650
601,795
+0.45(+37.50%)
Oct 10, 2008
0.9600
1.280
0.8800
1.200
589,860
+0.23(+23.71%)
Oct 09, 2008
1.450
1.520
0.9700
0.9700
335,617
-0.45(-31.69%)
Oct 08, 2008
1.570
1.650
1.420
1.420
268,900
-0.20(-12.35%)
Oct 07, 2008
1.770
1.940
1.580
1.620
350,251
-0.26(-14.06%)
Oct 06, 2008
1.900
1.990
1.850
1.885
310,834
-0.03(-1.82%)
Oct 03, 2008
1.880
2.070
1.790
1.920
393,686
+0.06(+3.23%)
Oct 02, 2008
1.920
2.090
1.840
1.860
395,661
-0.11(-5.58%)
Oct 01, 2008
1.860
1.990
1.760
1.970
379,914
+0.09(+4.79%)
Sep 30, 2008
2.050
2.050
1.790
1.880
1,128,048
-0.21(-10.05%)
Sep 29, 2008
2.050
2.360
1.720
2.090
944,314
+0.00(+0.00%)
Sep 26, 2008
2.540
2.540
2.000
2.090
867,113
-0.51(-19.62%)
Sep 25, 2008
2.800
2.810
2.560
2.600
591,470
-0.18(-6.47%)
Sep 24, 2008
2.870
2.980
2.664
2.780
378,014
-0.01(-0.36%)
Sep 23, 2008
3.000
3.000
2.790
2.790
429,225
-0.21(-7.00%)
Sep 22, 2008
2.880
3.170
2.790
3.000
491,758
+0.11(+3.81%)
Sep 19, 2008
3.350
3.370
2.865
2.890
1,229,298
-0.13(-4.30%)
Sep 18, 2008
3.260
3.260
2.900
3.020
939,073
-0.16(-5.03%)
Sep 17, 2008
3.200
3.350
3.120
3.180
588,031
-0.10(-3.05%)
Sep 16, 2008
3.250
3.410
3.170
3.280
595,927
-0.04(-1.20%)
Sep 15, 2008
3.190
3.440
3.120
3.320
519,424
-0.08(-2.35%)
Sep 12, 2008
3.320
3.410
3.300
3.400
777,902
+0.04(+1.19%)
Sep 11, 2008
3.150
3.390
3.120
3.360
734,706
+0.19(+5.99%)
Sep 10, 2008
3.040
3.210
2.880
3.170
581,543
+0.15(+5.14%)
Sep 09, 2008
3.050
3.100
2.980
3.015
525,656
-0.03(-1.15%)
Sep 08, 2008
3.130
3.460
2.890
3.050
818,568
+0.03(+0.99%)
Sep 05, 2008
2.900
3.170
2.877
3.020
1,084,017
+0.12(+4.14%)
Sep 04, 2008
2.790
2.940
2.740
2.900
888,904
+0.05(+1.75%)
Sep 03, 2008
3.050
3.080
2.620
2.850
985,409
-0.17(-5.63%)
Sep 02, 2008
3.370
3.370
2.990
3.020
377,532
-0.25(-7.65%)
Aug 29, 2008
3.350
3.350
3.214
3.270
168,965
-0.11(-3.25%)
Aug 28, 2008
3.350
3.380
3.250
3.380
159,025
+0.04(+1.20%)
Aug 27, 2008
3.240
3.430
3.240
3.340
358,431
+0.11(+3.41%)
Aug 26, 2008
3.130
3.240
3.130
3.230
321,607
+0.10(+3.19%)
Aug 25, 2008
3.100
3.180
3.100
3.130
254,094
+0.04(+1.29%)
Aug 22, 2008
3.140
3.190
3.060
3.090
420,294
-0.02(-0.64%)
Aug 21, 2008
3.150
3.230
3.010
3.110
432,614
-0.05(-1.58%)
Aug 20, 2008
3.150
3.200
3.110
3.160
291,271
+0.03(+0.96%)
Aug 19, 2008
3.100
3.150
3.040
3.130
445,059
-0.02(-0.63%)
Aug 18, 2008
3.290
3.400
3.100
3.150
284,075
-0.15(-4.55%)
Aug 15, 2008
3.250
3.430
3.100
3.300
442,483
+0.12(+3.77%)
Aug 14, 2008
3.250
3.750
3.130
3.180
464,156
-0.45(-12.40%)
Aug 13, 2008
3.550
3.700
3.540
3.630
315,234
+0.06(+1.68%)
Aug 12, 2008
3.610
3.840
3.470
3.570
383,763
-0.13(-3.51%)
Aug 11, 2008
3.400
4.100
3.400
3.700
978,341
+0.26(+7.56%)
Aug 08, 2008
2.880
3.450
2.880
3.440
1,132,848
+0.60(+21.13%)
Aug 07, 2008
3.260
3.590
2.800
2.840
2,159,034
-0.95(-25.07%)
Aug 06, 2008
3.950
4.020
3.760
3.790
458,900
-0.18(-4.53%)
Aug 05, 2008
3.880
4.060
3.800
3.970
613,886
+0.16(+4.20%)
Aug 04, 2008
4.040
4.140
3.760
3.810
650,381
-0.23(-5.69%)
Aug 01, 2008
4.270
4.440
4.000
4.040
394,220
-0.21(-4.94%)
Jul 31, 2008
4.430
4.450
4.230
4.250
416,281
-0.21(-4.71%)
Jul 30, 2008
4.660
4.710
4.420
4.460
343,223
-0.16(-3.46%)
Jul 29, 2008
4.620
4.740
4.540
4.620
419,482
+0.09(+1.99%)
Jul 28, 2008
4.600
4.660
4.490
4.530
278,795
-0.06(-1.31%)
Jul 25, 2008
4.490
4.740
4.401
4.590
434,251
+0.15(+3.38%)
Jul 24, 2008
4.770
4.780
4.410
4.440
515,415
-0.31(-6.53%)
Jul 23, 2008
4.830
5.050
4.720
4.750
1,352,484
-0.29(-5.75%)
Jul 22, 2008
5.610
5.660
4.910
5.040
1,344,038
-1.17(-18.84%)
Jul 21, 2008
6.270
6.450
6.190
6.210
219,244
-0.04(-0.64%)
Jul 18, 2008
6.360
6.470
6.130
6.250
227,254
-0.09(-1.42%)
Jul 17, 2008
6.350
6.400
6.140
6.340
530,472
-0.01(-0.16%)
Jul 16, 2008
6.170
6.400
6.000
6.350
356,965
+0.19(+3.08%)
Jul 15, 2008
6.010
6.300
5.910
6.160
498,972
+0.08(+1.32%)
Jul 14, 2008
6.300
6.330
6.040
6.080
623,427
-0.18(-2.88%)
Jul 11, 2008
5.950
6.270
5.830
6.260
428,584
+0.23(+3.81%)
Jul 10, 2008
5.930
6.190
5.870
6.030
386,963
+0.08(+1.34%)
Jul 09, 2008
6.490
6.600
5.940
5.950
562,806
-0.55(-8.46%)
Jul 08, 2008
6.700
6.700
6.220
6.500
881,597
-0.20(-2.99%)
Jul 07, 2008
6.880
6.900
6.600
6.700
350,234
-0.15(-2.19%)
Jul 04, 2008
6.940
6.970
6.720
6.850
183,017
+0.00(+0.00%)
Jul 03, 2008
6.940
6.970
6.720
6.850
183,017
-0.08(-1.15%)
Jul 02, 2008
6.980
7.000
6.750
6.930
320,111
-0.06(-0.86%)
Jul 01, 2008
6.970
7.220
6.910
6.990
737,220
-0.05(-0.71%)
Jun 30, 2008
7.390
7.430
7.030
7.040
307,500
-0.36(-4.86%)
Jun 27, 2008
7.400
7.610
7.350
7.400
478,179
+0.00(+0.00%)
Jun 26, 2008
7.810
7.930
7.340
7.400
284,596
-0.52(-6.57%)
Jun 25, 2008
7.520
8.000
7.520
7.920
280,205
+0.40(+5.32%)
Jun 24, 2008
7.620
7.770
7.520
7.520
199,079
-0.14(-1.83%)
Jun 23, 2008
7.860
7.860
7.350
7.660
330,416
-0.14(-1.79%)
Jun 20, 2008
8.040
8.040
7.740
7.800
520,811
-0.27(-3.35%)
Jun 19, 2008
8.190
8.360
7.950
8.070
268,348
-0.12(-1.47%)
Jun 18, 2008
8.410
8.410
8.130
8.190
161,699
-0.24(-2.85%)
Jun 17, 2008
8.580
8.600
8.370
8.430
168,009
-0.14(-1.63%)
Jun 16, 2008
8.170
8.590
8.170
8.570
205,790
+0.35(+4.26%)
Jun 13, 2008
8.190
8.400
8.130
8.220
180,199
+0.15(+1.86%)
Jun 12, 2008
7.960
8.250
7.950
8.070
231,902
+0.19(+2.41%)
Jun 11, 2008
8.390
8.410
7.870
7.880
227,403
-0.52(-6.19%)
Jun 10, 2008
8.480
8.590
8.330
8.400
262,522
-0.16(-1.87%)
Jun 09, 2008
8.730
8.800
8.390
8.560
259,906
-0.17(-1.95%)
Jun 06, 2008
9.050
9.230
8.730
8.730
236,600
-0.40(-4.38%)
Jun 05, 2008
9.010
9.250
8.970
9.130
215,411
+0.13(+1.44%)
Jun 04, 2008
8.940
9.150
8.900
9.000
286,880
-0.01(-0.11%)
Jun 03, 2008
9.180
9.180
8.890
9.010
555,859
-0.15(-1.64%)
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.