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
L S I Industries
(NQ:
LYTS
)
14.63
-0.26 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
5.139
5.160
5.002
5.016
71,188
-0.11(-2.14%)
May 23, 2011
5.160
5.222
5.105
5.126
66,085
-0.15(-2.86%)
May 20, 2011
5.366
5.407
5.215
5.277
136,218
-0.14(-2.53%)
May 19, 2011
5.503
5.503
5.386
5.414
68,528
-0.03(-0.63%)
May 18, 2011
5.468
5.496
5.366
5.448
31,657
+0.01(+0.13%)
May 17, 2011
5.325
5.510
5.325
5.441
71,160
+0.09(+1.66%)
May 16, 2011
5.475
5.475
5.352
5.352
94,374
-0.18(-3.22%)
May 13, 2011
5.578
5.605
5.482
5.530
86,248
-0.06(-1.10%)
May 12, 2011
5.510
5.653
5.386
5.592
128,762
+0.04(+0.74%)
May 11, 2011
5.804
5.804
5.551
5.551
94,792
-0.29(-5.04%)
May 10, 2011
5.578
5.845
5.578
5.845
64,585
+0.29(+5.18%)
May 09, 2011
5.516
5.571
5.475
5.558
49,258
+0.02(+0.37%)
May 06, 2011
5.818
5.818
5.530
5.537
68,996
-0.05(-0.86%)
May 05, 2011
5.353
5.755
5.327
5.585
116,694
+0.19(+3.54%)
May 04, 2011
5.694
5.694
5.394
5.394
121,799
-0.30(-5.26%)
May 03, 2011
5.687
5.742
5.633
5.694
111,715
+0.01(+0.25%)
May 02, 2011
5.769
5.871
5.619
5.680
122,088
+0.03(+0.59%)
Apr 29, 2011
5.564
5.673
5.347
5.646
186,284
+0.08(+1.47%)
Apr 28, 2011
5.449
5.564
5.163
5.564
283,111
+0.53(+10.55%)
Apr 27, 2011
4.952
5.101
4.938
5.033
89,329
+0.08(+1.65%)
Apr 26, 2011
4.917
5.060
4.863
4.952
76,182
+0.03(+0.69%)
Apr 25, 2011
4.924
4.965
4.877
4.917
34,690
-0.03(-0.69%)
Apr 21, 2011
4.890
4.965
4.863
4.952
40,364
+0.10(+1.96%)
Apr 20, 2011
4.883
4.883
4.781
4.856
64,364
+0.07(+1.57%)
Apr 19, 2011
4.836
4.836
4.768
4.781
25,840
-0.04(-0.85%)
Apr 18, 2011
4.768
4.863
4.768
4.822
99,361
-0.01(-0.28%)
Apr 15, 2011
4.761
4.843
4.734
4.836
80,433
+0.06(+1.28%)
Apr 14, 2011
4.734
4.795
4.700
4.774
48,059
-0.03(-0.57%)
Apr 13, 2011
4.808
4.836
4.734
4.802
142,727
+0.03(+0.71%)
Apr 12, 2011
4.836
4.948
4.768
4.768
58,422
-0.07(-1.41%)
Apr 11, 2011
4.911
4.945
4.836
4.836
67,483
-0.09(-1.80%)
Apr 08, 2011
4.986
4.986
4.904
4.924
46,262
-0.01(-0.28%)
Apr 07, 2011
4.952
5.088
4.904
4.938
148,271
+0.00(+0.00%)
Apr 06, 2011
4.999
5.006
4.931
4.938
92,892
-0.02(-0.41%)
Apr 05, 2011
4.958
4.992
4.931
4.958
101,553
+0.01(+0.14%)
Apr 04, 2011
4.958
4.972
4.917
4.952
46,239
+0.02(+0.41%)
Apr 01, 2011
4.992
4.992
4.877
4.931
116,906
+0.00(+0.00%)
Mar 31, 2011
4.965
4.989
4.931
4.931
142,725
-0.04(-0.82%)
Mar 30, 2011
4.972
5.040
4.900
4.972
99,227
+0.01(+0.27%)
Mar 29, 2011
4.904
5.006
4.897
4.958
41,292
+0.05(+1.11%)
Mar 28, 2011
5.060
5.060
4.904
4.904
72,570
-0.12(-2.44%)
Mar 25, 2011
5.176
5.176
5.026
5.026
90,988
-0.12(-2.25%)
Mar 24, 2011
5.074
5.163
5.027
5.142
45,974
+0.08(+1.62%)
Mar 23, 2011
5.095
5.135
5.006
5.060
58,799
-0.05(-0.93%)
Mar 22, 2011
5.190
5.197
5.081
5.108
70,288
-0.09(-1.70%)
Mar 21, 2011
5.088
5.210
4.822
5.197
125,199
+0.30(+6.12%)
Mar 18, 2011
4.836
4.897
4.727
4.897
148,082
+0.13(+2.71%)
Mar 17, 2011
4.815
4.856
4.672
4.768
93,283
+0.05(+1.01%)
Mar 16, 2011
4.911
4.938
4.700
4.720
171,004
-0.20(-4.15%)
Mar 15, 2011
4.822
5.006
4.802
4.924
67,600
-0.07(-1.36%)
Mar 14, 2011
4.945
5.033
4.877
4.992
72,591
+0.01(+0.27%)
Mar 11, 2011
4.986
5.057
4.972
4.979
72,381
-0.03(-0.54%)
Mar 10, 2011
5.040
5.122
4.945
5.006
108,122
-0.14(-2.78%)
Mar 09, 2011
5.135
5.176
5.108
5.149
43,922
+0.02(+0.40%)
Mar 08, 2011
5.040
5.251
4.979
5.129
84,157
+0.11(+2.17%)
Mar 07, 2011
5.176
5.176
4.958
5.020
65,417
-0.13(-2.51%)
Mar 04, 2011
5.244
5.285
5.115
5.149
54,210
-0.10(-1.82%)
Mar 03, 2011
5.142
5.333
5.054
5.244
136,801
+0.18(+3.63%)
Mar 02, 2011
5.067
5.190
5.040
5.060
62,204
-0.03(-0.54%)
Mar 01, 2011
5.258
5.353
5.033
5.088
84,416
-0.18(-3.49%)
Feb 28, 2011
5.449
5.449
5.176
5.272
77,487
-0.12(-2.15%)
Feb 25, 2011
5.122
5.391
5.054
5.387
77,854
+0.27(+5.19%)
Feb 24, 2011
5.135
5.217
5.040
5.122
78,186
-0.02(-0.40%)
Feb 23, 2011
5.183
5.244
5.074
5.142
73,573
-0.07(-1.31%)
Feb 22, 2011
5.347
5.456
5.142
5.210
147,817
-0.21(-3.89%)
Feb 18, 2011
5.476
5.578
5.367
5.421
73,320
-0.01(-0.25%)
Feb 17, 2011
5.592
5.592
5.360
5.435
65,854
-0.15(-2.68%)
Feb 16, 2011
5.571
5.646
5.517
5.585
55,812
+0.03(+0.49%)
Feb 15, 2011
5.742
5.769
5.517
5.558
121,367
-0.23(-4.00%)
Feb 14, 2011
5.905
5.987
5.735
5.789
53,693
-0.10(-1.73%)
Feb 11, 2011
5.721
5.891
5.667
5.891
66,539
+0.16(+2.85%)
Feb 10, 2011
5.646
5.728
5.639
5.728
68,757
+0.05(+0.90%)
Feb 09, 2011
5.592
5.680
5.524
5.677
112,052
+0.08(+1.43%)
Feb 08, 2011
5.571
5.599
5.421
5.597
123,436
+0.03(+0.58%)
Feb 07, 2011
5.142
5.680
5.142
5.564
186,981
+0.41(+7.93%)
Feb 04, 2011
5.115
5.163
5.047
5.156
83,641
+0.01(+0.26%)
Feb 03, 2011
5.183
5.210
5.047
5.142
131,621
-0.07(-1.30%)
Feb 02, 2011
5.271
5.400
5.156
5.210
136,331
-0.09(-1.66%)
Feb 01, 2011
5.054
5.311
5.008
5.298
115,202
+0.26(+5.24%)
Jan 31, 2011
5.196
5.274
5.000
5.034
187,344
-0.14(-2.75%)
Jan 28, 2011
5.230
5.271
4.973
5.176
229,552
-0.08(-1.54%)
Jan 27, 2011
4.919
5.298
4.919
5.257
190,826
+0.06(+1.17%)
Jan 26, 2011
4.966
5.223
4.918
5.196
290,790
+0.23(+4.63%)
Jan 25, 2011
4.838
5.054
4.831
4.966
296,174
+0.10(+2.09%)
Jan 24, 2011
4.872
5.000
4.858
4.865
195,585
+0.01(+0.14%)
Jan 21, 2011
5.020
5.068
4.845
4.858
199,474
-0.13(-2.58%)
Jan 20, 2011
4.790
5.250
4.790
4.987
118,445
-0.24(-4.53%)
Jan 19, 2011
5.562
5.643
5.183
5.223
167,584
-0.38(-6.76%)
Jan 18, 2011
5.555
5.616
5.494
5.602
41,536
+0.01(+0.24%)
Jan 14, 2011
5.575
5.656
5.508
5.589
83,173
+0.03(+0.49%)
Jan 13, 2011
5.535
5.629
5.514
5.562
79,307
-0.01(-0.24%)
Jan 12, 2011
5.704
5.799
5.541
5.575
76,209
-0.06(-1.08%)
Jan 11, 2011
5.562
5.677
5.541
5.636
81,143
+0.14(+2.59%)
Jan 10, 2011
5.359
5.568
5.305
5.494
169,875
+0.09(+1.63%)
Jan 07, 2011
5.616
5.623
5.325
5.406
99,129
-0.18(-3.27%)
Jan 06, 2011
5.643
5.643
5.514
5.589
78,476
-0.07(-1.31%)
Jan 05, 2011
5.562
5.711
5.487
5.663
90,102
+0.11(+1.95%)
Jan 04, 2011
5.853
5.914
5.501
5.555
124,615
-0.26(-4.53%)
Jan 03, 2011
5.785
5.880
5.704
5.819
61,830
+0.09(+1.65%)
Dec 31, 2010
5.778
5.785
5.690
5.724
74,889
-0.05(-0.94%)
Dec 30, 2010
5.690
5.839
5.690
5.778
65,015
+0.02(+0.35%)
Dec 29, 2010
5.893
5.927
5.697
5.758
65,034
-0.11(-1.85%)
Dec 28, 2010
6.008
6.049
5.846
5.866
83,401
-0.15(-2.47%)
Dec 27, 2010
6.049
6.123
5.961
6.015
43,902
-0.03(-0.45%)
Dec 23, 2010
6.042
6.117
5.988
6.042
82,892
-0.02(-0.33%)
Dec 22, 2010
5.981
6.117
5.859
6.062
80,887
+0.07(+1.13%)
Dec 21, 2010
6.103
6.110
5.961
5.995
69,230
-0.06(-1.01%)
Dec 20, 2010
6.123
6.123
5.968
6.056
46,616
-0.02(-0.33%)
Dec 17, 2010
6.157
6.164
6.035
6.076
188,908
-0.06(-0.99%)
Dec 16, 2010
6.089
6.164
5.995
6.137
113,717
+0.05(+0.89%)
Dec 15, 2010
6.171
6.218
6.076
6.083
101,122
-0.12(-1.86%)
Dec 14, 2010
6.259
6.292
6.150
6.198
84,639
-0.02(-0.33%)
Dec 13, 2010
6.360
6.360
6.164
6.218
135,161
-0.14(-2.13%)
Dec 10, 2010
6.380
6.475
6.259
6.353
238,596
+0.01(+0.11%)
Dec 09, 2010
6.326
6.374
6.198
6.347
136,958
+0.07(+1.08%)
Dec 08, 2010
6.232
6.306
6.103
6.279
55,327
+0.07(+1.09%)
Dec 07, 2010
6.401
6.401
6.191
6.211
106,086
-0.10(-1.61%)
Dec 06, 2010
6.130
6.387
6.062
6.313
96,128
+0.18(+2.87%)
Dec 03, 2010
6.225
6.225
6.110
6.137
144,370
-0.14(-2.16%)
Dec 02, 2010
5.981
6.286
5.964
6.272
97,572
+0.28(+4.63%)
Dec 01, 2010
6.083
6.171
5.873
5.995
187,607
+0.02(+0.34%)
Nov 30, 2010
5.954
6.035
5.893
5.974
124,831
-0.07(-1.12%)
Nov 29, 2010
5.839
6.062
5.596
6.042
115,025
+0.17(+2.88%)
Nov 26, 2010
6.002
6.056
5.859
5.873
39,198
-0.20(-3.23%)
Nov 24, 2010
6.171
6.069
6.069
6.069
104,836
-0.01(-0.22%)
Nov 23, 2010
5.859
6.117
5.771
6.083
167,510
+0.14(+2.28%)
Nov 22, 2010
5.968
5.981
5.738
5.947
91,354
-0.07(-1.12%)
Nov 19, 2010
6.042
6.056
5.934
6.015
102,935
-0.02(-0.34%)
Nov 18, 2010
5.954
6.089
5.914
6.035
153,889
+0.18(+3.12%)
Nov 17, 2010
6.002
6.103
5.812
5.853
154,254
-0.09(-1.48%)
Nov 16, 2010
5.981
6.069
5.832
5.941
161,965
-0.11(-1.79%)
Nov 15, 2010
5.995
6.144
5.988
6.049
138,879
+0.06(+1.02%)
Nov 12, 2010
6.049
6.062
5.765
5.988
129,741
-0.10(-1.67%)
Nov 11, 2010
6.177
6.259
6.056
6.089
145,666
-0.16(-2.60%)
Nov 10, 2010
6.130
6.380
6.089
6.252
260,818
+0.12(+1.87%)
Nov 09, 2010
6.421
6.421
6.123
6.137
95,473
-0.26(-4.02%)
Nov 08, 2010
6.191
6.401
6.191
6.394
102,733
+0.14(+2.16%)
Nov 05, 2010
6.320
6.320
6.144
6.259
122,208
-0.03(-0.54%)
Nov 04, 2010
6.313
6.502
6.286
6.292
259,630
+0.03(+0.54%)
Nov 03, 2010
6.299
6.320
6.191
6.259
176,623
+0.00(+0.00%)
Nov 02, 2010
6.340
6.401
6.225
6.259
425,076
+0.00(+0.00%)
Nov 01, 2010
6.374
6.462
6.191
6.259
272,818
+0.00(+0.00%)
Oct 29, 2010
6.062
6.279
6.008
6.259
227,065
+0.19(+3.12%)
Oct 28, 2010
5.840
6.136
5.719
6.069
276,774
+0.30(+5.13%)
Oct 27, 2010
5.995
6.056
5.733
5.773
116,742
-0.28(-4.56%)
Oct 25, 2010
5.639
6.237
5.565
6.049
349,530
+0.48(+8.57%)
Oct 22, 2010
5.820
5.914
5.565
5.571
426,363
-0.22(-3.72%)
Oct 21, 2010
5.881
6.251
5.417
5.787
735,879
+1.27(+28.17%)
Oct 20, 2010
4.387
4.542
4.347
4.515
99,215
+0.17(+3.87%)
Oct 19, 2010
4.434
4.555
4.306
4.347
51,160
-0.16(-3.58%)
Oct 18, 2010
4.522
4.569
4.441
4.508
56,815
+0.01(+0.15%)
Oct 15, 2010
4.589
4.589
4.394
4.501
97,622
-0.02(-0.45%)
Oct 14, 2010
4.495
4.528
4.441
4.522
70,532
+0.01(+0.15%)
Oct 13, 2010
4.407
4.602
4.293
4.515
91,102
+0.11(+2.60%)
Oct 12, 2010
4.582
4.582
4.380
4.400
57,107
-0.18(-3.96%)
Oct 11, 2010
4.616
4.616
4.542
4.582
35,346
-0.05(-1.16%)
Oct 08, 2010
4.454
4.663
4.367
4.636
64,618
+0.13(+2.99%)
Oct 07, 2010
4.562
4.562
4.380
4.501
67,523
-0.01(-0.30%)
Oct 06, 2010
4.481
4.560
4.474
4.515
52,358
+0.01(+0.30%)
Oct 05, 2010
4.468
4.555
4.400
4.501
85,538
+0.09(+2.14%)
Oct 04, 2010
4.367
4.421
4.306
4.407
80,242
-0.01(-0.30%)
Oct 01, 2010
4.340
4.481
4.320
4.421
72,229
+0.10(+2.34%)
Sep 30, 2010
4.306
4.347
4.226
4.320
145,851
+0.05(+1.10%)
Sep 29, 2010
4.273
4.306
4.205
4.273
54,472
-0.01(-0.16%)
Sep 28, 2010
4.104
4.313
4.057
4.279
156,165
+0.20(+4.78%)
Sep 27, 2010
4.125
4.125
4.004
4.084
103,284
-0.03(-0.65%)
Sep 24, 2010
3.943
4.118
3.943
4.111
93,082
+0.24(+6.26%)
Sep 23, 2010
3.849
3.903
3.835
3.869
56,083
-0.03(-0.69%)
Sep 22, 2010
4.030
4.057
3.862
3.896
69,882
-0.14(-3.50%)
Sep 21, 2010
3.876
4.078
3.842
4.037
332,397
+0.20(+5.26%)
Sep 20, 2010
3.674
3.862
3.674
3.835
87,162
+0.16(+4.40%)
Sep 17, 2010
3.586
3.802
3.533
3.674
199,705
+0.03(+0.92%)
Sep 15, 2010
3.553
3.660
3.519
3.640
60,674
+0.08(+2.27%)
Sep 14, 2010
3.607
3.640
3.546
3.559
50,517
-0.07(-2.04%)
Sep 13, 2010
3.559
3.640
3.493
3.633
71,166
+0.12(+3.45%)
Sep 10, 2010
3.526
3.528
3.452
3.512
26,097
+0.01(+0.38%)
Sep 09, 2010
3.492
3.566
3.418
3.499
64,940
+0.04(+1.17%)
Sep 08, 2010
3.398
3.546
3.398
3.458
51,492
+0.06(+1.78%)
Sep 07, 2010
3.633
3.633
3.378
3.398
69,420
-0.26(-7.17%)
Sep 03, 2010
3.633
3.660
3.506
3.660
55,832
+0.09(+2.45%)
Sep 02, 2010
3.620
3.620
3.506
3.573
58,849
-0.06(-1.67%)
Sep 01, 2010
3.539
3.714
3.465
3.633
101,387
+0.17(+4.85%)
Aug 31, 2010
3.492
3.546
3.411
3.465
86,178
-0.04(-1.15%)
Aug 30, 2010
3.573
3.600
3.405
3.506
94,849
-0.07(-2.07%)
Aug 27, 2010
3.499
3.593
3.371
3.580
114,175
+0.15(+4.31%)
Aug 26, 2010
3.478
3.518
3.412
3.432
61,243
-0.02(-0.58%)
Aug 25, 2010
3.298
3.465
3.298
3.452
74,457
+0.12(+3.60%)
Aug 24, 2010
3.205
3.385
3.205
3.332
83,438
+0.10(+3.09%)
Aug 23, 2010
3.378
3.378
3.205
3.232
126,168
-0.13(-3.96%)
Aug 20, 2010
3.405
3.458
3.312
3.365
263,223
-0.11(-3.07%)
Aug 19, 2010
3.332
4.038
3.312
3.472
495,461
+0.26(+8.09%)
Aug 18, 2010
3.212
3.332
3.178
3.212
75,071
-0.01(-0.41%)
Aug 17, 2010
3.238
3.345
3.205
3.225
77,790
+0.03(+1.04%)
Aug 16, 2010
3.212
3.338
3.162
3.192
70,106
-0.05(-1.44%)
Aug 13, 2010
3.212
3.265
3.145
3.238
71,963
+0.01(+0.21%)
Aug 12, 2010
3.165
3.298
3.165
3.232
190,204
+0.05(+1.68%)
Aug 11, 2010
3.305
3.345
3.125
3.178
266,478
-0.17(-4.98%)
Aug 10, 2010
3.345
3.398
3.338
3.345
90,413
-0.06(-1.76%)
Aug 09, 2010
3.418
3.432
3.365
3.405
235,785
+0.01(+0.20%)
Aug 06, 2010
3.405
3.452
3.378
3.398
91,354
-0.07(-1.92%)
Aug 05, 2010
3.465
3.512
3.458
3.465
49,454
-0.03(-0.76%)
Aug 04, 2010
3.618
3.618
3.465
3.492
149,090
-0.10(-2.78%)
Aug 03, 2010
3.505
3.638
3.498
3.591
128,416
+0.06(+1.70%)
Aug 02, 2010
3.571
3.591
3.485
3.532
162,986
+0.03(+0.76%)
Jul 30, 2010
3.532
3.578
3.412
3.505
403,394
-0.07(-2.05%)
Jul 29, 2010
3.768
3.785
3.552
3.578
87,020
-0.17(-4.45%)
Jul 28, 2010
3.845
3.851
3.725
3.745
64,301
-0.11(-2.77%)
Jul 27, 2010
3.998
4.045
3.838
3.851
142,375
-0.12(-3.02%)
Jul 26, 2010
3.918
3.998
3.838
3.971
158,656
+0.08(+2.05%)
Jul 23, 2010
3.605
3.905
3.538
3.891
251,083
+0.25(+6.96%)
Jul 22, 2010
3.638
3.665
3.553
3.638
61,498
+0.07(+2.06%)
Jul 21, 2010
3.532
3.598
3.452
3.565
82,937
+0.07(+1.90%)
Jul 20, 2010
3.312
3.505
3.272
3.498
74,358
+0.19(+5.63%)
Jul 19, 2010
3.378
3.438
3.273
3.312
70,810
-0.07(-1.97%)
Jul 16, 2010
3.438
3.532
3.365
3.378
162,083
-0.10(-2.87%)
Jul 15, 2010
3.532
3.532
3.425
3.478
98,524
-0.05(-1.32%)
Jul 14, 2010
3.678
3.678
3.492
3.525
74,237
-0.18(-4.86%)
Jul 13, 2010
3.518
3.718
3.458
3.705
110,837
+0.25(+7.34%)
Jul 12, 2010
3.591
3.591
3.432
3.452
46,926
-0.15(-4.07%)
Jul 09, 2010
3.512
3.605
3.512
3.598
49,911
+0.06(+1.69%)
Jul 08, 2010
3.665
3.665
3.418
3.538
106,476
-0.07(-2.03%)
Jul 07, 2010
3.412
3.618
3.385
3.611
113,197
+0.22(+6.48%)
Jul 06, 2010
3.385
3.498
3.338
3.392
156,967
+0.08(+2.41%)
Jul 02, 2010
3.265
3.378
3.238
3.312
81,691
+0.09(+2.69%)
Jul 01, 2010
3.278
3.338
3.198
3.225
111,943
-0.03(-0.82%)
Jun 30, 2010
3.365
3.405
3.238
3.252
153,722
-0.11(-3.17%)
Jun 29, 2010
3.418
3.458
3.298
3.358
185,582
-0.14(-4.00%)
Jun 25, 2010
3.611
3.631
3.278
3.498
1,089,113
-0.08(-2.23%)
Jun 24, 2010
3.691
3.725
3.532
3.578
119,473
-0.15(-4.11%)
Jun 23, 2010
3.765
3.845
3.698
3.731
78,743
-0.05(-1.41%)
Jun 22, 2010
3.705
3.871
3.705
3.785
90,322
+0.11(+2.90%)
Jun 21, 2010
3.871
3.871
3.671
3.678
93,347
-0.11(-2.99%)
Jun 18, 2010
3.925
3.925
3.771
3.791
155,421
-0.10(-2.57%)
Jun 17, 2010
3.532
3.951
3.532
3.891
110,758
-0.01(-0.34%)
Jun 16, 2010
3.891
3.951
3.831
3.905
50,691
-0.02(-0.51%)
Jun 15, 2010
3.885
3.971
3.738
3.925
109,187
+0.09(+2.26%)
Jun 14, 2010
3.938
4.065
3.771
3.838
109,946
-0.05(-1.37%)
Jun 11, 2010
3.745
4.005
3.700
3.891
102,864
+0.08(+2.10%)
Jun 10, 2010
3.725
3.825
3.665
3.811
77,511
+0.17(+4.57%)
Jun 09, 2010
3.638
3.691
3.558
3.645
60,396
+0.06(+1.67%)
Jun 08, 2010
3.665
3.711
3.512
3.585
173,903
-0.08(-2.18%)
Jun 07, 2010
3.685
3.731
3.665
3.665
157,601
-0.01(-0.18%)
Jun 04, 2010
3.805
3.871
3.665
3.671
142,412
-0.25(-6.45%)
Jun 03, 2010
3.891
3.998
3.845
3.925
38,721
+0.01(+0.34%)
Jun 02, 2010
3.731
3.938
3.698
3.911
106,959
+0.19(+5.20%)
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.