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
El Paso Stock Index
(CIX:
ELPASO
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2010
707.48
707.48
707.48
0
-10.23(-1.43%)
May 27, 2010
658.13
719.77
703.32
717.72
0
+18.83(+2.69%)
May 26, 2010
659.11
716.15
695.21
698.89
0
-4.84(-0.69%)
May 25, 2010
636.77
705.16
682.92
703.73
0
-0.47(-0.07%)
May 24, 2010
663.60
721.03
701.78
704.19
0
-14.72(-2.05%)
May 21, 2010
689.68
721.04
687.75
718.91
0
+12.00(+1.70%)
May 20, 2010
656.06
718.94
700.00
706.91
0
-21.55(-2.96%)
May 19, 2010
675.27
736.96
717.15
728.46
0
-4.11(-0.56%)
May 18, 2010
698.99
755.07
726.93
732.56
0
-11.27(-1.52%)
May 17, 2010
693.08
748.49
728.58
743.84
0
+1.75(+0.24%)
May 14, 2010
690.85
753.49
735.19
742.08
0
-13.47(-1.78%)
May 13, 2010
711.83
767.86
754.33
755.55
0
-10.21(-1.33%)
May 12, 2010
711.14
768.28
755.41
765.76
0
+7.28(+0.96%)
May 11, 2010
764.70
769.28
756.76
758.48
0
-2.29(-0.30%)
May 10, 2010
704.03
763.21
750.46
760.77
0
+28.30(+3.86%)
May 07, 2010
688.30
750.33
720.47
732.48
0
-4.96(-0.67%)
May 06, 2010
693.46
770.12
704.07
737.43
0
-26.21(-3.43%)
May 05, 2010
766.85
776.78
757.85
763.64
0
-4.86(-0.63%)
May 04, 2010
724.15
781.53
763.86
768.50
0
-14.56(-1.86%)
May 03, 2010
724.59
786.49
772.29
783.06
0
+11.59(+1.50%)
Apr 30, 2010
732.31
788.29
768.39
771.47
0
-11.36(-1.45%)
Apr 29, 2010
775.91
787.60
775.13
782.83
0
+11.17(+1.45%)
Apr 28, 2010
718.08
777.34
763.80
771.66
0
+6.60(+0.86%)
Apr 27, 2010
724.59
785.53
762.24
765.06
0
-15.92(-2.04%)
Apr 26, 2010
737.08
791.74
778.32
780.98
0
-73.85(-8.64%)
Apr 23, 2010
796.63
857.84
845.03
854.83
0
+67.45(+8.57%)
Apr 22, 2010
728.86
791.29
773.53
787.38
0
+2.22(+0.28%)
Apr 21, 2010
735.33
797.66
777.43
785.15
0
-4.52(-0.57%)
Apr 20, 2010
737.13
794.48
783.28
789.67
0
+7.05(+0.90%)
Apr 19, 2010
726.98
787.24
770.11
782.62
0
+3.64(+0.47%)
Apr 16, 2010
743.32
797.40
770.42
778.98
0
-17.56(-2.20%)
Apr 15, 2010
744.04
802.58
791.15
796.54
0
+0.02(+0.00%)
Apr 14, 2010
736.31
798.73
784.87
796.52
0
+12.77(+1.63%)
Apr 13, 2010
731.74
788.04
778.06
783.75
0
-0.93(-0.12%)
Apr 12, 2010
733.68
788.90
780.74
784.68
0
+0.92(+0.12%)
Apr 09, 2010
733.56
788.58
776.96
783.76
0
+1.42(+0.18%)
Apr 08, 2010
726.22
786.65
772.09
782.34
0
+2.34(+0.30%)
Apr 07, 2010
782.39
787.65
774.99
780.00
0
-2.59(-0.33%)
Apr 06, 2010
724.21
785.20
773.11
782.59
0
+5.22(+0.67%)
Apr 05, 2010
726.20
781.25
771.01
777.37
0
+2.15(+0.28%)
Apr 01, 2010
775.22
775.22
775.22
0
+5.49(+0.71%)
Mar 31, 2010
766.90
773.82
763.44
769.72
0
-0.10(-0.01%)
Mar 30, 2010
773.53
776.40
765.99
769.82
0
-3.55(-0.46%)
Mar 29, 2010
773.52
777.86
766.85
773.37
0
+2.65(+0.34%)
Mar 26, 2010
720.37
779.11
766.53
770.72
0
+2.07(+0.27%)
Mar 25, 2010
720.45
782.96
766.78
768.65
0
+1.32(+0.17%)
Mar 24, 2010
714.37
773.30
760.57
767.33
0
-0.56(-0.07%)
Mar 23, 2010
712.42
770.35
759.30
767.89
0
+7.34(+0.97%)
Mar 22, 2010
702.53
764.53
751.97
760.55
0
+2.98(+0.39%)
Mar 19, 2010
713.40
767.14
752.90
757.57
0
-3.58(-0.47%)
Mar 18, 2010
761.15
765.00
753.93
761.14
0
-0.68(-0.09%)
Mar 17, 2010
709.14
765.23
755.99
761.82
0
+4.12(+0.54%)
Mar 16, 2010
704.66
760.21
750.86
757.70
0
+4.87(+0.65%)
Mar 15, 2010
719.65
753.93
746.64
752.83
0
+4.18(+0.56%)
Mar 12, 2010
724.84
755.19
744.11
748.65
0
-1.93(-0.26%)
Mar 11, 2010
718.90
752.46
742.65
750.58
0
+2.43(+0.32%)
Mar 10, 2010
716.12
754.49
742.67
748.15
0
+5.91(+0.80%)
Mar 09, 2010
711.37
747.92
735.73
742.24
0
+0.74(+0.10%)
Mar 08, 2010
742.85
747.15
738.92
741.50
0
-1.23(-0.17%)
Mar 05, 2010
707.14
744.23
732.72
742.73
0
+10.80(+1.48%)
Mar 04, 2010
677.00
735.35
725.66
731.93
0
+3.72(+0.51%)
Mar 03, 2010
676.79
734.40
724.00
728.21
0
+1.64(+0.23%)
Mar 02, 2010
675.99
734.68
722.58
726.57
0
-1.19(-0.16%)
Mar 01, 2010
673.41
731.62
721.43
727.76
0
+3.13(+0.43%)
Feb 26, 2010
669.75
729.92
716.19
724.63
0
+3.85(+0.53%)
Feb 25, 2010
659.56
722.74
707.68
720.79
0
-0.32(-0.04%)
Feb 24, 2010
662.69
723.54
712.16
721.11
0
+8.18(+1.15%)
Feb 23, 2010
667.67
725.20
709.24
712.94
0
-8.85(-1.23%)
Feb 22, 2010
666.25
727.57
715.09
721.79
0
+5.49(+0.77%)
Feb 19, 2010
660.31
721.23
710.29
716.30
0
-0.74(-0.10%)
Feb 18, 2010
660.00
719.74
708.31
717.04
0
+3.18(+0.45%)
Feb 17, 2010
659.10
719.11
706.68
713.86
0
+5.05(+0.71%)
Feb 16, 2010
644.41
710.72
695.05
708.81
0
+14.66(+2.11%)
Feb 12, 2010
694.15
694.15
694.15
0
-3.51(-0.50%)
Feb 11, 2010
661.66
701.64
688.85
697.66
0
+2.53(+0.36%)
Feb 10, 2010
659.97
701.68
687.98
695.14
0
+2.56(+0.37%)
Feb 09, 2010
659.08
700.11
685.12
692.58
0
+3.60(+0.52%)
Feb 08, 2010
661.73
697.83
683.45
688.98
0
-6.50(-0.93%)
Feb 05, 2010
664.02
701.77
680.07
695.48
0
+1.07(+0.15%)
Feb 04, 2010
679.67
712.41
691.49
694.41
0
-22.04(-3.08%)
Feb 03, 2010
687.69
723.44
710.73
716.44
0
-2.35(-0.33%)
Feb 02, 2010
684.38
722.17
708.69
718.79
0
+8.97(+1.26%)
Feb 01, 2010
679.13
715.57
704.29
709.82
0
+4.88(+0.69%)
Jan 29, 2010
684.11
720.63
702.84
704.94
0
-4.38(-0.62%)
Jan 28, 2010
713.91
719.21
700.67
709.32
0
-1.61(-0.23%)
Jan 27, 2010
671.06
714.57
695.75
710.93
0
+9.53(+1.36%)
Jan 26, 2010
671.39
713.45
694.39
701.40
0
-2.67(-0.38%)
Jan 25, 2010
678.01
712.02
698.12
704.07
0
+3.59(+0.51%)
Jan 22, 2010
682.28
719.44
697.15
700.48
0
-13.03(-1.83%)
Jan 21, 2010
731.15
737.44
706.83
713.51
0
-17.31(-2.37%)
Jan 20, 2010
699.94
737.23
721.29
730.82
0
-2.57(-0.35%)
Jan 19, 2010
697.48
737.83
721.36
733.39
0
+3.97(+0.54%)
Jan 15, 2010
729.42
729.42
729.42
0
-11.66(-1.57%)
Jan 14, 2010
709.08
745.49
734.63
741.09
0
+1.83(+0.25%)
Jan 13, 2010
732.55
743.05
726.52
739.25
0
+7.72(+1.05%)
Jan 12, 2010
704.31
738.87
723.35
731.54
0
-8.08(-1.09%)
Jan 11, 2010
711.76
746.27
732.53
739.62
0
+2.70(+0.37%)
Jan 08, 2010
705.63
741.30
729.10
736.92
0
-0.90(-0.12%)
Jan 07, 2010
701.16
743.10
724.86
737.83
0
+7.59(+1.04%)
Jan 06, 2010
725.29
734.38
721.57
730.23
0
+2.79(+0.38%)
Jan 05, 2010
721.47
732.29
716.99
727.44
0
+5.72(+0.79%)
Jan 04, 2010
713.44
725.09
710.06
721.72
0
+13.31(+1.88%)
Dec 31, 2009
708.41
708.41
708.41
0
-3.15(-0.44%)
Dec 30, 2009
679.65
713.98
707.13
711.56
0
-1.03(-0.15%)
Dec 29, 2009
684.70
717.27
710.62
712.59
0
-1.16(-0.16%)
Dec 28, 2009
685.16
717.95
709.23
713.76
0
-0.02(-0.00%)
Dec 24, 2009
682.69
715.62
710.12
713.78
0
+3.05(+0.43%)
Dec 23, 2009
684.45
716.84
707.73
710.73
0
-1.80(-0.25%)
Dec 22, 2009
683.75
717.28
708.18
712.53
0
-0.77(-0.11%)
Dec 21, 2009
678.33
717.20
704.75
713.29
0
+9.83(+1.40%)
Dec 18, 2009
674.00
708.97
694.30
703.47
0
+3.95(+0.56%)
Dec 17, 2009
674.87
708.49
695.32
699.52
0
-8.96(-1.26%)
Dec 16, 2009
681.98
715.24
703.98
708.48
0
+0.61(+0.09%)
Dec 15, 2009
681.98
714.78
701.62
707.87
0
-4.83(-0.68%)
Dec 14, 2009
713.12
716.94
709.52
712.70
0
+2.36(+0.33%)
Dec 11, 2009
677.87
714.87
704.15
710.34
0
+3.23(+0.46%)
Dec 10, 2009
680.04
715.31
700.82
707.12
0
+0.24(+0.03%)
Dec 09, 2009
677.75
711.46
700.08
706.88
0
-0.42(-0.06%)
Dec 08, 2009
681.65
715.35
702.50
707.30
0
-7.35(-1.03%)
Dec 07, 2009
687.66
723.21
709.43
714.65
0
-2.52(-0.35%)
Dec 04, 2009
688.45
726.49
707.92
717.17
0
+6.74(+0.95%)
Dec 03, 2009
687.16
727.60
708.09
710.44
0
-4.27(-0.60%)
Dec 02, 2009
686.57
720.51
709.18
714.71
0
-3.61(-0.50%)
Dec 01, 2009
688.71
723.77
711.62
718.31
0
+4.44(+0.62%)
Nov 30, 2009
679.30
717.29
703.39
713.87
0
+6.21(+0.88%)
Nov 27, 2009
672.10
713.84
698.01
707.66
0
-10.56(-1.47%)
Nov 25, 2009
718.22
718.22
718.22
0
+1.67(+0.23%)
Nov 24, 2009
690.66
723.84
712.05
716.55
0
-4.57(-0.63%)
Nov 23, 2009
691.01
726.62
716.52
721.12
0
+7.41(+1.04%)
Nov 20, 2009
684.02
719.26
708.32
713.71
0
-2.48(-0.35%)
Nov 19, 2009
689.37
722.88
709.43
716.18
0
-6.16(-0.85%)
Nov 18, 2009
717.61
725.68
713.85
722.34
0
+4.66(+0.65%)
Nov 17, 2009
686.66
720.92
709.61
717.68
0
+0.37(+0.05%)
Nov 16, 2009
685.51
723.82
709.53
717.30
0
+6.14(+0.86%)
Nov 13, 2009
681.80
715.86
704.62
711.16
0
-1.32(-0.19%)
Nov 12, 2009
688.73
724.45
708.26
712.48
0
-6.46(-0.90%)
Nov 11, 2009
686.55
725.01
711.06
718.94
0
+6.41(+0.90%)
Nov 10, 2009
680.58
717.22
704.79
712.53
0
+1.48(+0.21%)
Nov 09, 2009
672.76
713.30
697.06
711.06
0
+14.47(+2.08%)
Nov 06, 2009
661.96
700.45
687.31
696.59
0
+7.00(+1.01%)
Nov 05, 2009
657.31
699.09
682.46
689.59
0
+6.48(+0.95%)
Nov 04, 2009
660.73
698.60
678.53
683.11
0
-1.14(-0.17%)
Nov 03, 2009
649.71
691.15
672.72
684.25
0
+5.57(+0.82%)
Nov 02, 2009
647.92
687.63
665.73
678.68
0
+5.59(+0.83%)
Oct 30, 2009
663.35
696.15
670.81
673.09
0
-21.79(-3.14%)
Oct 29, 2009
655.12
697.15
679.36
694.88
0
+16.94(+2.50%)
Oct 28, 2009
659.46
692.40
676.20
677.93
0
-12.26(-1.78%)
Oct 27, 2009
665.22
699.87
684.91
690.20
0
-3.73(-0.54%)
Oct 26, 2009
679.27
712.81
689.72
693.93
0
-14.43(-2.04%)
Oct 23, 2009
679.77
711.54
703.78
708.36
0
-10.40(-1.45%)
Oct 22, 2009
681.38
723.16
703.09
718.75
0
+8.38(+1.18%)
Oct 21, 2009
694.97
734.13
708.50
710.37
0
-16.21(-2.23%)
Oct 20, 2009
696.85
730.76
722.97
726.58
0
-3.43(-0.47%)
Oct 19, 2009
699.06
736.19
722.06
730.01
0
+4.14(+0.57%)
Oct 16, 2009
701.42
733.18
718.74
725.87
0
-10.76(-1.46%)
Oct 15, 2009
701.84
744.32
726.18
736.63
0
+0.02(+0.00%)
Oct 14, 2009
700.91
740.93
726.04
736.61
0
+14.23(+1.97%)
Oct 13, 2009
691.42
728.03
712.40
722.38
0
-3.06(-0.42%)
Oct 12, 2009
722.35
731.78
715.28
725.44
0
+6.32(+0.88%)
Oct 09, 2009
713.68
721.10
709.79
719.12
0
+5.43(+0.76%)
Oct 08, 2009
685.25
721.05
707.97
713.69
0
+2.33(+0.33%)
Oct 07, 2009
675.22
714.46
700.55
711.37
0
+5.43(+0.77%)
Oct 06, 2009
673.36
711.53
696.62
705.94
0
+8.53(+1.22%)
Oct 05, 2009
658.87
700.01
684.95
697.41
0
+15.32(+2.25%)
Oct 02, 2009
646.95
689.02
670.95
682.09
0
-1.28(-0.19%)
Oct 01, 2009
700.00
704.96
679.87
683.38
0
-18.03(-2.57%)
Sep 30, 2009
679.07
711.12
694.43
701.40
0
-6.21(-0.88%)
Sep 29, 2009
682.38
717.17
704.12
707.62
0
+3.42(+0.49%)
Sep 28, 2009
669.34
710.86
694.99
704.20
0
+8.88(+1.28%)
Sep 25, 2009
671.72
705.92
690.95
695.31
0
-8.24(-1.17%)
Sep 24, 2009
683.52
717.41
698.36
703.55
0
-7.52(-1.06%)
Sep 23, 2009
692.61
725.74
709.85
711.07
0
-9.00(-1.25%)
Sep 22, 2009
686.39
726.83
710.18
720.07
0
+9.87(+1.39%)
Sep 21, 2009
678.66
715.25
703.31
710.20
0
-2.77(-0.39%)
Sep 18, 2009
686.59
719.18
708.30
712.96
0
+2.72(+0.38%)
Sep 17, 2009
679.79
719.31
703.97
710.25
0
+8.37(+1.19%)
Sep 16, 2009
672.45
713.04
696.77
701.87
0
+2.65(+0.38%)
Sep 15, 2009
670.78
707.69
691.47
699.22
0
-0.71(-0.10%)
Sep 14, 2009
661.40
703.09
687.70
699.93
0
+3.64(+0.52%)
Sep 11, 2009
671.76
705.51
693.14
696.29
0
-4.20(-0.60%)
Sep 10, 2009
666.67
703.17
689.45
700.49
0
+3.50(+0.50%)
Sep 09, 2009
664.32
701.78
689.53
696.99
0
+4.31(+0.62%)
Sep 08, 2009
668.80
700.73
687.02
692.68
0
+0.92(+0.13%)
Sep 04, 2009
691.76
691.76
691.76
0
+5.87(+0.86%)
Sep 03, 2009
650.43
688.71
674.74
685.89
0
+11.17(+1.66%)
Sep 02, 2009
674.74
684.36
669.74
674.72
0
-4.42(-0.65%)
Sep 01, 2009
694.08
703.58
675.06
679.14
0
-17.30(-2.48%)
Aug 31, 2009
663.29
702.04
687.19
696.44
0
-2.82(-0.40%)
Aug 28, 2009
677.19
708.77
694.03
699.26
0
-3.24(-0.46%)
Aug 27, 2009
700.84
706.54
693.24
702.50
0
+1.91(+0.27%)
Aug 26, 2009
669.77
706.46
692.97
700.59
0
+0.12(+0.02%)
Aug 25, 2009
669.72
710.48
695.71
700.47
0
+5.15(+0.74%)
Aug 24, 2009
673.19
709.02
690.91
695.31
0
-2.82(-0.40%)
Aug 21, 2009
666.47
703.18
689.43
698.13
0
+8.64(+1.25%)
Aug 20, 2009
651.52
692.55
678.19
689.49
0
+9.85(+1.45%)
Aug 19, 2009
641.76
684.82
668.78
679.64
0
+3.50(+0.52%)
Aug 18, 2009
643.88
681.50
670.32
676.14
0
+4.75(+0.71%)
Aug 17, 2009
672.55
679.36
666.13
671.39
0
-29.24(-4.17%)
Aug 14, 2009
670.86
708.22
690.90
700.63
0
-2.80(-0.40%)
Aug 13, 2009
701.49
706.25
685.93
703.42
0
+11.27(+1.63%)
Aug 12, 2009
651.24
698.23
680.56
692.15
0
+7.59(+1.11%)
Aug 11, 2009
663.26
699.97
679.92
684.55
0
-32.48(-4.53%)
Aug 10, 2009
692.70
722.67
705.39
717.03
0
-30.02(-4.02%)
Aug 07, 2009
743.43
758.29
735.27
747.05
0
+42.38(+6.01%)
Aug 06, 2009
694.37
719.61
697.04
704.67
0
-3.56(-0.50%)
Aug 05, 2009
683.53
716.40
694.04
708.23
0
+10.92(+1.57%)
Aug 04, 2009
672.30
706.48
686.50
697.30
0
+2.74(+0.39%)
Aug 03, 2009
670.19
699.32
681.88
694.56
0
+12.50(+1.83%)
Jul 31, 2009
681.74
689.89
673.71
682.06
0
+1.00(+0.15%)
Jul 30, 2009
677.64
691.04
674.27
681.05
0
+10.88(+1.62%)
Jul 29, 2009
666.63
677.17
661.35
670.17
0
-0.32(-0.05%)
Jul 28, 2009
665.10
675.16
660.52
670.49
0
+2.60(+0.39%)
Jul 27, 2009
665.29
673.32
658.40
667.89
0
+13.97(+2.14%)
Jul 25, 2009
653.69
656.39
650.97
653.92
0
-0.67(-0.10%)
Jul 24, 2009
653.18
661.54
644.53
654.59
0
-0.95(-0.15%)
Jul 23, 2009
646.42
662.57
640.16
655.55
0
+9.60(+1.49%)
Jul 22, 2009
638.73
654.49
634.65
645.94
0
-1.62(-0.25%)
Jul 21, 2009
652.43
656.56
638.50
647.56
0
-1.64(-0.25%)
Jul 20, 2009
647.39
655.77
638.49
649.20
0
+4.91(+0.76%)
Jul 17, 2009
644.78
651.59
635.83
644.29
0
+0.74(+0.11%)
Jul 16, 2009
638.16
648.62
632.23
643.55
0
+0.80(+0.12%)
Jul 15, 2009
632.53
646.44
628.80
642.75
0
+17.36(+2.78%)
Jul 14, 2009
624.91
631.59
616.12
625.39
0
+2.79(+0.45%)
Jul 13, 2009
608.64
623.77
606.94
622.60
0
+20.30(+3.37%)
Jul 10, 2009
603.07
610.24
594.46
602.30
0
-4.78(-0.79%)
Jul 09, 2009
608.67
615.06
599.37
607.08
0
+4.26(+0.71%)
Jul 08, 2009
603.99
611.51
589.53
602.82
0
+0.50(+0.08%)
Jul 07, 2009
607.71
614.12
597.54
602.32
0
-15.92(-2.58%)
Jul 06, 2009
615.20
624.01
604.93
618.24
0
-0.28(-0.04%)
Jul 02, 2009
630.53
634.36
617.12
618.52
0
-18.82(-2.95%)
Jul 01, 2009
641.37
648.12
633.50
637.34
0
-1.44(-0.22%)
Jun 30, 2009
645.12
650.21
633.13
638.78
0
-5.03(-0.78%)
Jun 29, 2009
639.17
647.29
631.76
643.80
0
+6.49(+1.02%)
Jun 26, 2009
634.75
642.32
627.46
637.31
0
+0.70(+0.11%)
Jun 25, 2009
625.01
638.62
622.59
636.61
0
+12.66(+2.03%)
Jun 24, 2009
626.22
633.91
617.80
623.95
0
+1.75(+0.28%)
Jun 23, 2009
622.33
630.54
612.67
622.20
0
+17.15(+2.83%)
Jun 22, 2009
620.89
626.84
602.24
605.05
0
-22.65(-3.61%)
Jun 19, 2009
629.75
638.09
617.62
627.71
0
+4.29(+0.69%)
Jun 18, 2009
614.04
627.83
605.99
623.41
0
+10.64(+1.74%)
Jun 17, 2009
618.99
624.69
604.68
612.78
0
-6.66(-1.08%)
Jun 16, 2009
629.17
634.64
617.29
619.44
0
-10.91(-1.73%)
Jun 15, 2009
640.97
643.52
623.55
630.35
0
-16.50(-2.55%)
Jun 12, 2009
638.99
650.62
635.37
646.85
0
+7.33(+1.15%)
Jun 11, 2009
638.80
651.52
630.63
639.52
0
+2.26(+0.35%)
Jun 10, 2009
646.93
649.98
629.99
637.27
0
-5.49(-0.85%)
Jun 09, 2009
646.17
650.24
637.43
642.76
0
-0.36(-0.06%)
Jun 08, 2009
640.42
648.19
634.15
643.12
0
+2.93(+0.46%)
Jun 05, 2009
648.03
653.40
633.38
640.18
0
-0.79(-0.12%)
Jun 04, 2009
632.49
644.21
624.33
640.98
0
+12.01(+1.91%)
Jun 03, 2009
635.01
639.84
620.83
628.97
0
-6.27(-0.99%)
Jun 02, 2009
637.91
646.99
628.87
635.24
0
-7.52(-1.17%)
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.