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
Liberty All Star Growth Fund
(NY:
ASG
)
5.230
+0.040 (+0.77%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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
0.7552
0.7609
0.7494
0.7609
146,079
+0.01(+0.76%)
May 28, 2009
0.7436
0.7581
0.7292
0.7552
528,878
+0.01(+1.55%)
May 27, 2009
0.7494
0.7523
0.7408
0.7436
207,675
-0.01(-0.77%)
May 26, 2009
0.7263
0.7523
0.7263
0.7494
566,760
+0.01(+1.96%)
May 22, 2009
0.7321
0.7465
0.7263
0.7350
281,897
+0.00(+0.00%)
May 21, 2009
0.7350
0.7408
0.7177
0.7350
612,577
-0.01(-1.16%)
May 20, 2009
0.7523
0.7638
0.7436
0.7436
171,260
-0.01(-0.77%)
May 19, 2009
0.7436
0.7609
0.7408
0.7494
350,855
+0.00(+0.39%)
May 18, 2009
0.7263
0.7465
0.7263
0.7465
335,853
+0.03(+3.60%)
May 15, 2009
0.7235
0.7350
0.7177
0.7206
343,402
-0.01(-0.79%)
May 14, 2009
0.7321
0.7408
0.7062
0.7263
2,183,529
-0.01(-0.79%)
May 13, 2009
0.7494
0.7494
0.7321
0.7321
377,219
-0.02(-3.05%)
May 12, 2009
0.7638
0.7753
0.7523
0.7552
616,237
-0.00(-0.38%)
May 11, 2009
0.7725
0.7725
0.7552
0.7581
740,432
-0.02(-2.59%)
May 08, 2009
0.7898
0.7898
0.7638
0.7782
863,697
+0.00(+0.00%)
May 07, 2009
0.7984
0.8013
0.7696
0.7782
270,722
-0.01(-0.74%)
May 06, 2009
0.7840
0.7955
0.7753
0.7840
399,940
-0.00(-0.37%)
May 05, 2009
0.7926
0.7952
0.7811
0.7869
228,679
-0.01(-1.09%)
May 04, 2009
0.7840
0.7955
0.7840
0.7955
461,491
+0.02(+2.23%)
May 01, 2009
0.7638
0.7782
0.7609
0.7782
112,995
+0.01(+1.12%)
Apr 30, 2009
0.7753
0.7765
0.7638
0.7696
210,121
+0.01(+0.75%)
Apr 29, 2009
0.7465
0.7725
0.7436
0.7638
324,796
+0.01(+1.92%)
Apr 28, 2009
0.7350
0.7494
0.7350
0.7494
229,675
+0.01(+0.78%)
Apr 27, 2009
0.7436
0.7609
0.7292
0.7436
474,481
-0.01(-1.53%)
Apr 24, 2009
0.7436
0.7667
0.7408
0.7552
617,042
+0.01(+1.16%)
Apr 23, 2009
0.7408
0.7465
0.7292
0.7465
444,862
+0.01(+1.57%)
Apr 22, 2009
0.7206
0.7494
0.7206
0.7350
444,567
-0.01(-0.78%)
Apr 21, 2009
0.7091
0.7436
0.7091
0.7408
220,016
+0.01(+1.98%)
Apr 20, 2009
0.7263
0.7321
0.7206
0.7263
219,423
-0.02(-3.08%)
Apr 17, 2009
0.7436
0.7523
0.7350
0.7494
189,440
+0.00(+0.00%)
Apr 16, 2009
0.7292
0.7523
0.7292
0.7494
238,362
+0.02(+3.17%)
Apr 15, 2009
0.7206
0.7321
0.7119
0.7263
132,205
+0.00(+0.40%)
Apr 14, 2009
0.7292
0.7408
0.7235
0.7235
223,468
-0.03(-3.46%)
Apr 13, 2009
0.7321
0.7494
0.7206
0.7494
227,083
+0.01(+1.56%)
Apr 09, 2009
0.7263
0.7494
0.7263
0.7379
259,744
+0.03(+3.64%)
Apr 08, 2009
0.7091
0.7206
0.7035
0.7119
213,986
+0.01(+0.82%)
Apr 07, 2009
0.7177
0.7177
0.7062
0.7062
315,834
-0.02(-3.16%)
Apr 06, 2009
0.7177
0.7292
0.7119
0.7292
398,774
+0.01(+1.20%)
Apr 03, 2009
0.7206
0.7292
0.7119
0.7206
280,516
-0.00(-0.40%)
Apr 02, 2009
0.7321
0.7350
0.7148
0.7235
405,234
+0.03(+3.72%)
Apr 01, 2009
0.6745
0.7177
0.6687
0.6975
330,083
+0.00(+0.41%)
Mar 31, 2009
0.6918
0.7033
0.6802
0.6946
354,175
+0.01(+1.26%)
Mar 30, 2009
0.6860
0.6918
0.6629
0.6860
587,726
-0.03(-4.42%)
Mar 26, 2009
0.6946
0.7235
0.6946
0.7177
271,062
+0.02(+3.32%)
Mar 25, 2009
0.6946
0.7062
0.6773
0.6946
674,968
+0.01(+0.84%)
Mar 24, 2009
0.6918
0.6946
0.6773
0.6889
265,837
-0.01(-0.83%)
Mar 23, 2009
0.6773
0.6946
0.6745
0.6946
589,193
+0.06(+10.30%)
Mar 20, 2009
0.6572
0.6647
0.5793
0.6298
1,925,870
-0.03(-4.17%)
Mar 19, 2009
0.6860
0.6860
0.6514
0.6572
443,655
-0.01(-0.87%)
Mar 18, 2009
0.6283
0.6773
0.6226
0.6629
418,682
+0.02(+3.14%)
Mar 17, 2009
0.6341
0.6543
0.6255
0.6428
524,124
+0.01(+1.36%)
Mar 16, 2009
0.6485
0.6629
0.6341
0.6341
584,669
-0.02(-2.65%)
Mar 13, 2009
0.6428
0.6543
0.6370
0.6514
0
+0.00(+0.44%)
Mar 12, 2009
0.5995
0.6485
0.5938
0.6485
881,259
+0.04(+7.14%)
Mar 11, 2009
0.6024
0.6197
0.5966
0.6053
518,452
+0.01(+1.45%)
Mar 10, 2009
0.5649
0.5995
0.5649
0.5966
443,599
+0.04(+6.70%)
Mar 09, 2009
0.5505
0.5736
0.5505
0.5592
240,663
-0.01(-1.02%)
Mar 06, 2009
0.5649
0.5851
0.5476
0.5649
0
-0.01(-1.51%)
Mar 05, 2009
0.5851
0.5899
0.5649
0.5736
361,662
-0.02(-3.86%)
Mar 04, 2009
0.5909
0.6139
0.5909
0.5966
368,819
+0.01(+1.97%)
Mar 02, 2009
0.6197
0.6197
0.5736
0.5851
776,809
-0.05(-8.56%)
Feb 27, 2009
0.6370
0.6572
0.6370
0.6399
0
-0.02(-3.48%)
Feb 26, 2009
0.6601
0.6860
0.6601
0.6629
376,109
+0.00(+0.44%)
Feb 25, 2009
0.6543
0.6687
0.6514
0.6601
206,249
-0.01(-1.29%)
Feb 24, 2009
0.6255
0.6831
0.6255
0.6687
1,091,849
+0.01(+2.20%)
Feb 23, 2009
0.6687
0.6687
0.6341
0.6543
630,910
-0.01(-1.30%)
Feb 20, 2009
0.6745
0.6745
0.6456
0.6629
0
-0.01(-1.71%)
Feb 19, 2009
0.7004
0.7032
0.6716
0.6745
362,679
-0.01(-0.85%)
Feb 18, 2009
0.6946
0.6946
0.6773
0.6802
361,034
-0.01(-0.84%)
Feb 17, 2009
0.6889
0.7004
0.6831
0.6860
715,418
-0.04(-5.18%)
Feb 13, 2009
0.7292
0.7494
0.7206
0.7235
0
-0.02(-2.71%)
Feb 12, 2009
0.7206
0.7609
0.7062
0.7436
887,265
+0.01(+1.98%)
Feb 11, 2009
0.7350
0.7465
0.7206
0.7292
628,939
-0.00(-0.39%)
Feb 10, 2009
0.7523
0.7638
0.7292
0.7321
240,944
-0.03(-4.15%)
Feb 09, 2009
0.7581
0.7667
0.7552
0.7638
129,631
+0.00(+0.00%)
Feb 06, 2009
0.7494
0.7753
0.7494
0.7638
0
+0.01(+0.76%)
Feb 05, 2009
0.7321
0.7581
0.7321
0.7581
314,141
+0.01(+0.77%)
Feb 04, 2009
0.7408
0.7694
0.7408
0.7523
262,052
+0.01(+1.16%)
Feb 03, 2009
0.7292
0.7552
0.7235
0.7436
548,941
+0.02(+2.38%)
Feb 02, 2009
0.7119
0.7315
0.7119
0.7263
104,412
-0.00(-0.40%)
Jan 30, 2009
0.7321
0.7436
0.7235
0.7292
0
-0.00(-0.39%)
Jan 29, 2009
0.7436
0.7466
0.7292
0.7321
235,982
-0.03(-4.51%)
Jan 28, 2009
0.7552
0.7869
0.7465
0.7667
366,713
+0.01(+1.92%)
Jan 27, 2009
0.7408
0.7581
0.7408
0.7523
81,201
+0.01(+1.16%)
Jan 26, 2009
0.7321
0.7638
0.7321
0.7436
221,640
-0.00(-0.39%)
Jan 23, 2009
0.7206
0.7494
0.7177
0.7465
222,972
+0.01(+1.97%)
Jan 22, 2009
0.7436
0.7523
0.7263
0.7321
180,989
-0.01(-1.93%)
Jan 21, 2009
0.7235
0.7465
0.7235
0.7465
217,764
+0.03(+3.60%)
Jan 20, 2009
0.7436
0.7436
0.7177
0.7206
163,846
-0.04(-5.31%)
Jan 16, 2009
0.7523
0.7696
0.7436
0.7610
0
+0.01(+1.94%)
Jan 15, 2009
0.7408
0.7581
0.7263
0.7465
341,987
-0.01(-1.15%)
Jan 14, 2009
0.7263
0.7552
0.7263
0.7552
245,947
-0.01(-1.13%)
Jan 13, 2009
0.7638
0.7840
0.7609
0.7638
242,394
-0.01(-1.49%)
Jan 12, 2009
0.7782
0.7869
0.7581
0.7753
149,379
-0.01(-1.47%)
Jan 09, 2009
0.7782
0.8042
0.7782
0.7869
133,957
-0.02(-2.50%)
Jan 08, 2009
0.7782
0.8099
0.7725
0.8071
312,032
+0.00(+0.00%)
Jan 07, 2009
0.8013
0.8128
0.7955
0.8071
122,727
-0.01(-1.41%)
Jan 06, 2009
0.8186
0.8820
0.8099
0.8186
438,589
+0.01(+0.71%)
Jan 05, 2009
0.8157
0.8388
0.7926
0.8128
457,768
+0.00(+0.00%)
Jan 02, 2009
0.7753
0.8128
0.7609
0.8128
0
+0.06(+8.46%)
Jan 01, 2009
0.7263
0.8042
0.7263
0.7494
0
+0.00(+0.00%)
Dec 31, 2008
0.7263
0.8042
0.7263
0.7494
500,959
+0.01(+1.96%)
Dec 30, 2008
0.7321
0.7609
0.7321
0.7350
977,914
-0.01(-0.78%)
Dec 29, 2008
0.7523
0.7753
0.7292
0.7408
1,555,551
-0.01(-0.77%)
Dec 26, 2008
0.6860
0.7494
0.6860
0.7465
0
+0.05(+6.58%)
Dec 24, 2008
0.6802
0.7004
0.6802
0.7004
177,363
+0.01(+1.25%)
Dec 23, 2008
0.6831
0.7119
0.6831
0.6918
309,315
-0.00(-0.41%)
Dec 22, 2008
0.7091
0.7177
0.6773
0.6946
445,729
-0.03(-3.60%)
Dec 19, 2008
0.6946
0.7263
0.6946
0.7206
290,216
+0.02(+2.88%)
Dec 18, 2008
0.6918
0.7119
0.6918
0.7004
252,001
-0.00(-0.41%)
Dec 17, 2008
0.7119
0.7148
0.6946
0.7033
311,005
+0.00(+0.41%)
Dec 16, 2008
0.6687
0.7148
0.6687
0.7004
156,078
+0.03(+4.29%)
Dec 15, 2008
0.6918
0.7033
0.6629
0.6716
144,241
-0.02(-2.92%)
Dec 12, 2008
0.6601
0.6946
0.6601
0.6918
0
+0.00(+0.42%)
Dec 11, 2008
0.6745
0.6946
0.6629
0.6889
894,696
+0.01(+1.70%)
Dec 10, 2008
0.6716
0.6918
0.6716
0.6773
405,394
-0.01(-2.08%)
Dec 09, 2008
0.7091
0.7263
0.6860
0.6918
629,883
-0.03(-3.61%)
Dec 08, 2008
0.6860
0.7436
0.6860
0.7177
814,646
+0.04(+6.25%)
Dec 05, 2008
0.6283
0.6773
0.6283
0.6754
0
+0.02(+3.69%)
Dec 04, 2008
0.6629
0.6860
0.6485
0.6514
544,924
-0.03(-5.04%)
Dec 03, 2008
0.6773
0.6918
0.6428
0.6860
329,032
+0.01(+1.28%)
Dec 02, 2008
0.6745
0.6773
0.6486
0.6773
591,938
+0.02(+3.07%)
Dec 01, 2008
0.6802
0.6802
0.6456
0.6572
435,738
-0.05(-6.94%)
Nov 28, 2008
0.6918
0.7062
0.6918
0.7062
124,350
+0.01(+1.96%)
Nov 26, 2008
0.6629
0.7004
0.6514
0.6926
376,584
+0.02(+2.69%)
Nov 25, 2008
0.6572
0.6889
0.6428
0.6745
268,970
+0.01(+1.74%)
Nov 24, 2008
0.6341
0.6773
0.6197
0.6629
404,284
+0.06(+10.05%)
Nov 21, 2008
0.5880
0.6081
0.5621
0.6024
971,815
+0.02(+3.98%)
Nov 20, 2008
0.6226
0.6398
0.5649
0.5793
926,223
-0.08(-12.23%)
Nov 19, 2008
0.6745
0.6975
0.6600
0.6601
654,335
-0.04(-5.76%)
Nov 18, 2008
0.6946
0.7292
0.6745
0.7004
541,378
-0.02(-2.41%)
Nov 17, 2008
0.7148
0.7379
0.7091
0.7177
208,178
-0.02(-3.11%)
Nov 14, 2008
0.7436
0.7638
0.7350
0.7408
0
-0.04(-4.81%)
Nov 13, 2008
0.7379
0.7840
0.7033
0.7782
715,147
+0.05(+6.30%)
Nov 12, 2008
0.7782
0.7782
0.7321
0.7321
193,402
-0.05(-6.34%)
Nov 11, 2008
0.7840
0.7955
0.7523
0.7817
154,090
-0.01(-1.38%)
Nov 10, 2008
0.8445
0.8445
0.7898
0.7926
100,186
-0.03(-3.85%)
Nov 07, 2008
0.8099
0.8330
0.8099
0.8243
0
+0.02(+2.14%)
Nov 06, 2008
0.8157
0.8330
0.8013
0.8071
152,071
-0.04(-4.44%)
Nov 05, 2008
0.8733
0.8906
0.8359
0.8445
174,098
-0.05(-5.18%)
Nov 04, 2008
0.8705
0.9051
0.8676
0.8906
196,636
+0.03(+4.04%)
Nov 03, 2008
0.8532
0.8676
0.8503
0.8561
284,693
-0.01(-0.67%)
Oct 31, 2008
0.8503
0.8647
0.8416
0.8618
0
+0.01(+0.61%)
Oct 30, 2008
0.8243
0.8820
0.8243
0.8566
375,751
+0.04(+4.28%)
Oct 29, 2008
0.7926
0.8733
0.7869
0.8215
275,215
+0.03(+3.26%)
Oct 28, 2008
0.7552
0.7984
0.7436
0.7955
368,701
+0.05(+6.15%)
Oct 27, 2008
0.7436
0.7667
0.7350
0.7494
319,328
-0.03(-3.70%)
Oct 24, 2008
0.7408
0.8099
0.7263
0.7782
0
-0.03(-3.57%)
Oct 23, 2008
0.8272
0.8301
0.7869
0.8071
95,114
-0.01(-0.71%)
Oct 22, 2008
0.8618
0.8618
0.8042
0.8128
159,110
-0.06(-6.93%)
Oct 21, 2008
0.8561
0.8762
0.8561
0.8733
408,343
-0.00(-0.33%)
Oct 20, 2008
0.8503
0.8791
0.8503
0.8762
197,323
+0.03(+4.11%)
Oct 17, 2008
0.7840
0.8647
0.7753
0.8416
0
+0.03(+3.18%)
Oct 16, 2008
0.7696
0.8186
0.7408
0.8157
394,271
+0.02(+2.54%)
Oct 15, 2008
0.8359
0.8359
0.7955
0.7955
253,801
-0.05(-5.81%)
Oct 14, 2008
0.8705
0.8993
0.8359
0.8446
333,060
-0.00(-0.34%)
Oct 13, 2008
0.7782
0.8676
0.7753
0.8474
510,795
+0.08(+10.53%)
Oct 10, 2008
0.7206
0.7725
0.5332
0.7667
0
+0.06(+8.22%)
Oct 09, 2008
0.8071
0.8099
0.6745
0.7085
490,082
-0.06(-7.94%)
Oct 08, 2008
0.6341
0.7926
0.6341
0.7696
1,236,795
+0.00(+0.38%)
Oct 07, 2008
0.8503
0.8762
0.7465
0.7667
792,595
-0.09(-10.14%)
Oct 06, 2008
0.9310
0.9310
0.8330
0.8532
733,271
-0.10(-10.30%)
Oct 03, 2008
0.9627
1.000
0.9512
0.9512
0
-0.02(-1.79%)
Oct 02, 2008
0.9944
0.9944
0.9685
0.9685
215,374
-0.04(-4.27%)
Oct 01, 2008
1.000
1.015
0.9800
1.012
261,448
+0.01(+1.15%)
Sep 30, 2008
0.9944
1.020
0.9858
1.000
198,544
+0.01(+1.46%)
Sep 29, 2008
1.064
1.064
0.9858
0.9858
523,507
-0.10(-8.80%)
Sep 26, 2008
1.075
1.081
1.058
1.081
0
-0.01(-0.53%)
Sep 25, 2008
1.090
1.110
1.084
1.087
126,831
+0.01(+0.53%)
Sep 24, 2008
1.104
1.104
1.075
1.081
230,872
-0.00(-0.27%)
Sep 23, 2008
1.115
1.121
1.084
1.084
208,251
-0.03(-2.84%)
Sep 22, 2008
1.153
1.153
1.113
1.115
188,399
-0.07(-5.61%)
Sep 19, 2008
1.124
1.300
1.118
1.182
0
+0.10(+9.63%)
Sep 18, 2008
1.038
1.090
0.9858
1.078
572,780
+0.01(+0.81%)
Sep 17, 2008
1.092
1.098
1.061
1.069
721,638
-0.03(-2.63%)
Sep 16, 2008
1.118
1.127
1.043
1.098
428,407
-0.05(-4.75%)
Sep 15, 2008
1.150
1.162
1.127
1.153
228,034
-0.03(-2.20%)
Sep 12, 2008
1.196
1.202
1.153
1.179
0
-0.03(-2.15%)
Sep 11, 2008
1.188
1.205
1.171
1.205
274,739
+0.01(+0.48%)
Sep 10, 2008
1.182
1.211
1.182
1.199
228,034
+0.02(+1.39%)
Sep 09, 2008
1.222
1.222
1.182
1.183
425,326
-0.04(-3.00%)
Sep 08, 2008
1.234
1.254
1.205
1.219
500,942
-0.00(-0.24%)
Sep 05, 2008
1.196
1.222
1.193
1.222
0
+0.00(+0.00%)
Sep 04, 2008
1.251
1.251
1.205
1.222
237,453
-0.03(-2.30%)
Sep 03, 2008
1.260
1.271
1.251
1.251
93,514
-0.01(-0.69%)
Sep 02, 2008
1.280
1.288
1.257
1.260
222,847
-0.00(-0.23%)
Aug 29, 2008
1.277
1.280
1.262
1.262
0
-0.01(-0.91%)
Aug 28, 2008
1.271
1.283
1.270
1.274
45,820
+0.01(+1.12%)
Aug 27, 2008
1.262
1.274
1.251
1.260
217,022
+0.01(+0.95%)
Aug 26, 2008
1.245
1.260
1.245
1.248
160,634
+0.00(+0.23%)
Aug 25, 2008
1.268
1.274
1.242
1.245
86,936
-0.04(-3.14%)
Aug 22, 2008
1.268
1.288
1.268
1.286
0
+0.01(+1.13%)
Aug 21, 2008
1.268
1.277
1.262
1.271
266,999
+0.00(+0.00%)
Aug 20, 2008
1.254
1.274
1.245
1.271
167,597
+0.01(+0.69%)
Aug 19, 2008
1.260
1.265
1.248
1.262
120,978
+0.00(+0.23%)
Aug 18, 2008
1.297
1.297
1.257
1.260
94,985
-0.03(-2.02%)
Aug 15, 2008
1.297
1.297
1.286
1.286
0
-0.01(-0.45%)
Aug 14, 2008
1.288
1.294
1.277
1.291
85,892
+0.01(+0.45%)
Aug 13, 2008
1.277
1.297
1.271
1.286
101,334
+0.01(+0.45%)
Aug 12, 2008
1.300
1.300
1.280
1.280
70,585
-0.02(-1.77%)
Aug 11, 2008
1.291
1.306
1.274
1.303
289,515
+0.01(+0.67%)
Aug 08, 2008
1.260
1.297
1.260
1.294
101,761
+0.03(+2.51%)
Aug 07, 2008
1.254
1.274
1.254
1.262
39,547
-0.01(-0.68%)
Aug 06, 2008
1.286
1.286
1.265
1.271
181,901
-0.04(-3.29%)
Aug 05, 2008
1.300
1.317
1.291
1.314
193,822
+0.03(+2.01%)
Aug 04, 2008
1.288
1.300
1.274
1.288
171,569
+0.00(+0.22%)
Aug 01, 2008
1.306
1.306
1.283
1.286
210,506
-0.01(-0.89%)
Jul 31, 2008
1.294
1.323
1.283
1.297
233,061
-0.02(-1.32%)
Jul 30, 2008
1.300
1.317
1.291
1.314
345,925
+0.01(+0.89%)
Jul 29, 2008
1.303
1.306
1.288
1.303
74,384
+0.02(+1.57%)
Jul 28, 2008
1.291
1.306
1.283
1.283
136,486
-0.02(-1.33%)
Jul 25, 2008
1.306
1.306
1.291
1.300
163,218
-0.01(-0.44%)
Jul 24, 2008
1.303
1.311
1.294
1.306
195,286
-0.01(-0.66%)
Jul 23, 2008
1.309
1.323
1.297
1.314
106,851
+0.02(+1.56%)
Jul 22, 2008
1.262
1.300
1.262
1.294
186,290
+0.01(+0.45%)
Jul 21, 2008
1.288
1.300
1.283
1.288
108,870
+0.00(+0.22%)
Jul 18, 2008
1.294
1.294
1.277
1.286
96,238
-0.02(-1.54%)
Jul 17, 2008
1.251
1.309
1.251
1.306
484,923
+0.05(+4.38%)
Jul 16, 2008
1.202
1.257
1.202
1.251
450,410
+0.03(+2.36%)
Jul 15, 2008
1.237
1.254
1.092
1.222
824,611
-0.04(-3.42%)
Jul 14, 2008
1.274
1.277
1.251
1.265
337,033
+0.01(+0.69%)
Jul 11, 2008
1.283
1.294
1.257
1.257
237,838
-0.05(-4.18%)
Jul 10, 2008
1.280
1.311
1.280
1.311
575,427
+0.02(+1.56%)
Jul 09, 2008
1.311
1.320
1.291
1.291
406,282
-0.02(-1.75%)
Jul 08, 2008
1.283
1.314
1.263
1.314
364,816
+0.02(+1.33%)
Jul 07, 2008
1.306
1.323
1.274
1.297
205,188
-0.01(-0.88%)
Jul 04, 2008
1.309
1.311
1.274
1.309
527,171
+0.00(+0.00%)
Jul 03, 2008
1.309
1.311
1.274
1.309
527,171
+0.00(+0.22%)
Jul 02, 2008
1.329
1.340
1.306
1.306
176,367
-0.03(-1.99%)
Jul 01, 2008
1.317
1.340
1.309
1.332
317,854
-0.01(-1.03%)
Jun 30, 2008
1.337
1.358
1.335
1.346
221,269
+0.01(+1.08%)
Jun 27, 2008
1.346
1.355
1.326
1.332
377,167
-0.01(-1.07%)
Jun 26, 2008
1.375
1.381
1.340
1.346
275,419
-0.05(-3.51%)
Jun 25, 2008
1.378
1.409
1.378
1.395
237,585
+0.01(+0.83%)
Jun 24, 2008
1.392
1.404
1.375
1.384
242,553
-0.01(-1.03%)
Jun 23, 2008
1.407
1.407
1.386
1.398
156,994
+0.01(+0.62%)
Jun 20, 2008
1.407
1.412
1.381
1.389
177,439
-0.03(-1.83%)
Jun 19, 2008
1.409
1.421
1.398
1.415
120,971
+0.01(+0.61%)
Jun 18, 2008
1.424
1.430
1.404
1.407
242,262
-0.03(-2.01%)
Jun 17, 2008
1.412
1.444
1.412
1.435
178,064
+0.00(+0.00%)
Jun 16, 2008
1.409
1.444
1.409
1.435
147,176
+0.02(+1.63%)
Jun 13, 2008
1.389
1.418
1.389
1.412
184,236
+0.03(+2.08%)
Jun 12, 2008
1.392
1.407
1.378
1.384
102,222
+0.00(+0.00%)
Jun 11, 2008
1.415
1.421
1.384
1.384
125,166
-0.03(-2.24%)
Jun 10, 2008
1.415
1.424
1.404
1.415
178,522
-0.01(-0.41%)
Jun 09, 2008
1.433
1.438
1.412
1.421
218,781
-0.01(-1.00%)
Jun 06, 2008
1.456
1.467
1.433
1.435
102,392
-0.03(-2.34%)
Jun 05, 2008
1.438
1.470
1.438
1.470
140,872
+0.03(+2.39%)
Jun 04, 2008
1.435
1.456
1.433
1.435
136,559
-0.01(-0.60%)
Jun 03, 2008
1.447
1.456
1.421
1.444
155,808
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.