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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.360
-0.050 (-2.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 30, 2008
7.929
8.117
7.926
8.033
26,751,020
+0.14(+1.78%)
May 29, 2008
7.956
8.210
7.822
7.892
36,573,880
-0.06(-0.72%)
May 28, 2008
7.685
7.983
7.591
7.949
31,437,402
+0.37(+4.90%)
May 27, 2008
7.457
7.688
7.407
7.578
21,344,748
+0.00(+0.00%)
May 26, 2008
7.478
7.668
7.471
7.578
0
+0.00(+0.00%)
May 23, 2008
7.478
7.668
7.471
7.578
17,178,636
-0.02(-0.31%)
May 22, 2008
7.498
7.712
7.498
7.601
13,332,029
-0.04(-0.53%)
May 21, 2008
7.755
7.809
7.551
7.641
30,438,538
-0.15(-1.97%)
May 20, 2008
7.799
7.829
7.682
7.795
31,472,160
-0.07(-0.85%)
May 19, 2008
7.812
7.963
7.765
7.862
27,732,170
+0.03(+0.43%)
May 16, 2008
7.832
7.916
7.752
7.829
33,560,976
+0.11(+1.43%)
May 15, 2008
7.655
7.752
7.585
7.718
31,633,356
+0.09(+1.23%)
May 14, 2008
7.631
7.752
7.595
7.625
32,163,878
-0.07(-0.91%)
May 13, 2008
7.835
7.856
7.625
7.695
31,675,918
-0.11(-1.41%)
May 12, 2008
7.688
7.815
7.501
7.805
24,599,232
+0.21(+2.82%)
May 09, 2008
7.561
7.638
7.444
7.591
21,890,102
-0.03(-0.40%)
May 08, 2008
7.648
7.799
7.528
7.621
30,934,288
-0.02(-0.22%)
May 07, 2008
7.919
7.963
7.528
7.638
31,392,094
-0.27(-3.47%)
May 06, 2008
8.016
8.030
7.772
7.912
41,836,016
-0.26(-3.15%)
May 05, 2008
8.147
8.264
8.076
8.170
20,231,352
-0.06(-0.73%)
May 02, 2008
8.341
8.444
8.086
8.230
51,796,892
+0.06(+0.78%)
May 01, 2008
7.685
8.204
7.554
8.167
58,030,652
+0.61(+8.10%)
Apr 30, 2008
7.113
7.762
7.026
7.554
50,961,536
+0.53(+7.52%)
Apr 29, 2008
7.183
7.210
6.932
7.026
29,512,340
-0.28(-3.89%)
Apr 28, 2008
7.454
7.514
7.290
7.310
26,499,670
-0.10(-1.31%)
Apr 25, 2008
7.290
7.434
7.237
7.407
17,798,514
+0.14(+1.93%)
Apr 24, 2008
7.287
7.310
7.133
7.267
17,897,924
+0.07(+0.98%)
Apr 23, 2008
7.260
7.327
7.150
7.196
12,521,030
-0.11(-1.51%)
Apr 22, 2008
7.277
7.332
7.193
7.307
19,062,106
+0.01(+0.18%)
Apr 21, 2008
7.357
7.360
7.150
7.293
11,515,897
+0.04(+0.55%)
Apr 18, 2008
7.257
7.357
7.200
7.253
25,584,774
-0.02(-0.28%)
Apr 17, 2008
7.022
7.307
7.019
7.273
35,729,880
+0.30(+4.27%)
Apr 16, 2008
6.812
7.049
6.778
6.976
32,794,252
+0.34(+5.20%)
Apr 15, 2008
6.638
6.707
6.575
6.631
48,064,352
+0.04(+0.64%)
Apr 14, 2008
6.636
6.680
6.499
6.589
21,925,360
-0.11(-1.60%)
Apr 11, 2008
6.740
6.789
6.627
6.696
21,085,050
-0.13(-1.86%)
Apr 10, 2008
6.756
6.908
6.622
6.823
22,667,496
+0.09(+1.36%)
Apr 09, 2008
6.870
6.921
6.651
6.731
25,571,098
-0.14(-1.98%)
Apr 08, 2008
6.754
6.941
6.720
6.867
21,486,560
+0.01(+0.20%)
Apr 07, 2008
6.792
6.912
6.763
6.854
27,472,962
+0.18(+2.74%)
Apr 04, 2008
6.633
6.718
6.586
6.671
26,019,464
+0.06(+0.95%)
Apr 03, 2008
6.533
6.660
6.475
6.609
24,003,702
+0.06(+0.95%)
Apr 02, 2008
6.468
6.702
6.406
6.546
36,761,844
+0.16(+2.48%)
Apr 01, 2008
6.276
6.406
6.276
6.388
38,342,728
+0.20(+3.17%)
Mar 31, 2008
6.047
6.232
6.047
6.192
23,914,406
+0.06(+0.95%)
Mar 28, 2008
6.218
6.261
6.053
6.134
23,185,204
-0.16(-2.55%)
Mar 27, 2008
6.468
6.482
6.203
6.294
21,068,998
-0.16(-2.42%)
Mar 26, 2008
6.591
6.591
6.323
6.450
19,634,524
-0.06(-0.89%)
Mar 25, 2008
6.363
6.595
6.299
6.508
28,766,562
+0.22(+3.48%)
Mar 24, 2008
6.305
6.455
6.239
6.290
21,772,708
+0.04(+0.57%)
Mar 21, 2008
6.241
6.319
6.107
6.254
27,698,216
+0.00(+0.00%)
Mar 20, 2008
6.241
6.319
6.107
6.254
27,698,216
-0.05(-0.78%)
Mar 19, 2008
6.827
6.894
6.225
6.303
46,456,708
-0.52(-7.62%)
Mar 18, 2008
6.694
6.825
6.586
6.823
28,432,962
+0.35(+5.34%)
Mar 17, 2008
6.346
6.580
6.276
6.477
38,572,592
-0.20(-2.94%)
Mar 14, 2008
7.019
7.019
6.520
6.673
37,865,152
-0.24(-3.42%)
Mar 13, 2008
6.709
6.972
6.586
6.910
24,970,154
+0.01(+0.13%)
Mar 12, 2008
7.001
7.084
6.852
6.901
20,359,848
-0.08(-1.09%)
Mar 11, 2008
6.604
6.999
6.604
6.977
32,643,332
+0.42(+6.43%)
Mar 10, 2008
6.723
6.740
6.462
6.555
25,065,718
-0.21(-3.13%)
Mar 07, 2008
6.698
6.896
6.649
6.767
29,435,802
-0.11(-1.56%)
Mar 06, 2008
7.287
7.287
6.874
6.874
26,234,464
-0.43(-5.86%)
Mar 05, 2008
7.137
7.302
7.093
7.302
25,646,706
+0.26(+3.64%)
Mar 04, 2008
7.202
7.282
6.914
7.046
44,852,584
-0.17(-2.41%)
Mar 03, 2008
6.988
7.269
6.925
7.220
30,025,466
+0.22(+3.12%)
Feb 29, 2008
7.128
7.157
6.939
7.001
26,117,298
-0.23(-3.15%)
Feb 28, 2008
7.144
7.269
7.086
7.229
22,100,488
+0.04(+0.50%)
Feb 27, 2008
7.012
7.331
7.006
7.193
43,483,668
+0.14(+1.93%)
Feb 26, 2008
6.666
7.104
6.658
7.057
43,933,964
+0.39(+5.82%)
Feb 25, 2008
6.651
6.758
6.508
6.669
32,336,682
+0.10(+1.60%)
Feb 22, 2008
6.555
6.580
6.363
6.564
24,015,946
+0.17(+2.65%)
Feb 21, 2008
6.455
6.491
6.359
6.395
22,585,372
+0.03(+0.42%)
Feb 20, 2008
6.174
6.424
6.116
6.368
24,493,662
+0.13(+2.11%)
Feb 19, 2008
6.247
6.350
6.164
6.236
23,890,146
+0.15(+2.49%)
Feb 18, 2008
6.022
6.127
5.920
6.085
0
+0.00(+0.00%)
Feb 15, 2008
6.022
6.127
5.920
6.085
21,220,592
-0.07(-1.16%)
Feb 14, 2008
6.274
6.285
6.044
6.156
23,583,290
-0.04(-0.72%)
Feb 13, 2008
6.270
6.283
6.096
6.201
32,417,766
+0.20(+3.27%)
Feb 12, 2008
6.060
6.223
5.982
6.004
48,641,528
+0.16(+2.67%)
Feb 11, 2008
5.688
5.870
5.643
5.848
32,928,826
+0.18(+3.15%)
Feb 08, 2008
5.656
5.884
5.563
5.670
24,523,128
-0.00(-0.08%)
Feb 07, 2008
5.647
5.743
5.507
5.674
35,240,160
+0.09(+1.60%)
Feb 06, 2008
5.603
5.746
5.471
5.585
34,720,024
-0.02(-0.32%)
Feb 05, 2008
5.795
5.848
5.565
5.603
30,867,690
-0.29(-4.99%)
Feb 04, 2008
5.848
5.953
5.835
5.897
15,701,523
-0.04(-0.75%)
Feb 01, 2008
5.848
5.966
5.804
5.942
46,438,480
-0.09(-1.52%)
Jan 31, 2008
5.846
6.069
5.759
6.033
42,512,988
-0.00(-0.07%)
Jan 30, 2008
5.951
6.147
5.808
6.038
57,259,768
-0.02(-0.29%)
Jan 29, 2008
6.154
6.154
5.908
6.056
62,234,084
-0.10(-1.63%)
Jan 28, 2008
6.067
6.178
5.946
6.156
28,515,844
+0.14(+2.34%)
Jan 25, 2008
6.163
6.357
5.951
6.015
28,162,194
-0.07(-1.10%)
Jan 24, 2008
5.902
6.207
5.866
6.082
35,594,680
+0.27(+4.60%)
Jan 23, 2008
5.540
5.888
5.297
5.815
53,617,864
+0.05(+0.81%)
Jan 22, 2008
5.723
5.937
5.438
5.768
55,673,016
-0.24(-4.01%)
Jan 21, 2008
6.094
6.131
5.810
6.009
0
+0.00(+0.00%)
Jan 18, 2008
6.094
6.131
5.810
6.009
34,018,012
+0.08(+1.35%)
Jan 17, 2008
6.288
6.381
5.810
5.928
38,539,056
-0.22(-3.56%)
Jan 16, 2008
6.363
6.392
6.098
6.147
44,446,360
-0.33(-5.06%)
Jan 15, 2008
6.647
6.649
6.392
6.475
31,950,878
-0.27(-3.94%)
Jan 14, 2008
6.658
6.845
6.658
6.740
17,426,036
+0.03(+0.47%)
Jan 11, 2008
6.716
6.812
6.640
6.709
28,739,438
-0.11(-1.67%)
Jan 10, 2008
6.747
6.883
6.656
6.823
48,340,372
+0.07(+0.99%)
Jan 09, 2008
6.682
6.756
6.444
6.756
29,682,684
+0.15(+2.33%)
Jan 08, 2008
6.593
6.908
6.575
6.602
31,781,310
+0.05(+0.78%)
Jan 07, 2008
6.515
6.698
6.453
6.551
36,054,460
+0.05(+0.75%)
Jan 04, 2008
6.544
6.569
6.421
6.502
35,269,444
-0.14(-2.18%)
Jan 03, 2008
6.752
6.752
6.575
6.647
33,873,920
-0.14(-2.07%)
Jan 02, 2008
7.149
7.175
6.673
6.787
25,608,068
-0.35(-4.91%)
Jan 01, 2008
7.222
7.238
7.106
7.137
13,539,931
+0.00(+0.00%)
Dec 31, 2007
7.222
7.238
7.106
7.137
13,539,931
-0.00(-0.03%)
Dec 28, 2007
7.175
7.189
7.026
7.140
17,189,032
+0.04(+0.50%)
Dec 27, 2007
7.240
7.244
7.070
7.104
13,032,934
-0.19(-2.66%)
Dec 26, 2007
7.155
7.307
7.093
7.298
8,668,284
+0.12(+1.65%)
Dec 24, 2007
7.111
7.202
7.077
7.180
3,775,959
+0.17(+2.35%)
Dec 21, 2007
7.131
7.171
6.988
7.015
16,487,767
-0.01(-0.10%)
Dec 20, 2007
7.088
7.149
6.948
7.021
13,868,662
+0.01(+0.19%)
Dec 19, 2007
6.923
7.173
6.894
7.008
21,134,282
+0.11(+1.58%)
Dec 18, 2007
6.914
6.970
6.720
6.899
24,531,596
+0.24(+3.55%)
Dec 17, 2007
7.001
7.004
6.613
6.662
19,913,202
-0.35(-4.99%)
Dec 14, 2007
7.033
7.207
6.876
7.012
26,529,900
-0.16(-2.27%)
Dec 13, 2007
7.193
7.247
6.983
7.175
36,384,732
-0.25(-3.36%)
Dec 12, 2007
7.786
7.885
7.253
7.425
32,639,724
-0.05(-0.66%)
Dec 11, 2007
7.742
7.943
7.343
7.474
24,319,188
-0.17(-2.16%)
Dec 10, 2007
7.742
7.786
7.597
7.639
24,923,168
-0.04(-0.47%)
Dec 07, 2007
7.624
7.771
7.577
7.675
18,365,260
+0.04(+0.50%)
Dec 06, 2007
7.360
7.695
7.316
7.637
19,360,648
+0.30(+4.04%)
Dec 05, 2007
7.320
7.385
7.191
7.340
20,805,044
+0.28(+3.92%)
Dec 04, 2007
7.046
7.227
6.981
7.064
21,252,474
-0.03(-0.38%)
Dec 03, 2007
7.189
7.298
7.062
7.091
22,486,082
-0.08(-1.12%)
Nov 30, 2007
7.155
7.305
7.026
7.171
27,691,292
+0.18(+2.62%)
Nov 29, 2007
6.954
7.128
6.841
6.988
18,278,690
-0.06(-0.82%)
Nov 28, 2007
6.647
7.053
6.647
7.046
32,785,776
+0.69(+10.80%)
Nov 27, 2007
6.080
6.430
6.036
6.359
27,956,134
+0.21(+3.33%)
Nov 26, 2007
6.366
6.499
6.087
6.154
24,897,172
-0.29(-4.53%)
Nov 23, 2007
6.361
6.486
6.361
6.446
9,773,024
+0.02(+0.31%)
Nov 21, 2007
6.549
6.624
6.256
6.426
28,997,160
-0.42(-6.19%)
Nov 20, 2007
6.859
7.053
6.551
6.850
18,325,774
+0.12(+1.86%)
Nov 19, 2007
7.039
7.039
6.682
6.725
17,798,484
-0.43(-5.96%)
Nov 16, 2007
7.142
7.173
6.975
7.151
19,681,712
+0.27(+3.99%)
Nov 15, 2007
7.050
7.126
6.747
6.876
14,315,397
-0.09(-1.28%)
Nov 14, 2007
7.082
7.218
6.930
6.966
28,035,748
+0.12(+1.73%)
Nov 13, 2007
6.649
6.946
6.517
6.847
33,550,850
+0.56(+8.87%)
Nov 12, 2007
6.702
6.736
6.268
6.290
27,861,090
-0.44(-6.56%)
Nov 09, 2007
6.687
6.854
6.593
6.731
30,950,382
-0.24(-3.45%)
Nov 08, 2007
7.209
7.215
6.691
6.972
34,053,344
-0.08(-1.11%)
Nov 07, 2007
7.289
7.289
6.997
7.050
20,017,918
-0.39(-5.19%)
Nov 06, 2007
7.262
7.450
7.231
7.436
20,631,136
+0.23(+3.12%)
Nov 05, 2007
7.111
7.233
7.033
7.211
19,356,864
-0.10(-1.40%)
Nov 02, 2007
7.409
7.530
7.004
7.314
15,716,910
+0.01(+0.18%)
Nov 01, 2007
7.403
7.479
7.282
7.300
20,742,096
-0.32(-4.16%)
Oct 31, 2007
7.514
7.722
7.472
7.617
27,282,304
+0.31(+4.21%)
Oct 30, 2007
7.340
7.519
7.258
7.309
32,732,648
-0.11(-1.53%)
Oct 29, 2007
7.343
7.479
7.331
7.423
14,376,117
+0.10(+1.40%)
Oct 26, 2007
7.120
7.336
7.021
7.320
22,470,210
+0.34(+4.82%)
Oct 25, 2007
7.095
7.095
6.830
6.983
18,285,894
-0.08(-1.07%)
Oct 24, 2007
7.046
7.133
6.763
7.059
26,826,902
-0.03(-0.38%)
Oct 23, 2007
6.888
7.099
6.881
7.086
19,270,284
+0.41(+6.08%)
Oct 22, 2007
6.466
6.754
6.446
6.680
17,231,682
+0.07(+1.01%)
Oct 19, 2007
6.881
6.885
6.586
6.613
22,245,882
-0.29(-4.14%)
Oct 18, 2007
6.667
6.963
6.636
6.899
15,830,157
+0.17(+2.52%)
Oct 17, 2007
6.827
6.834
6.562
6.729
21,441,532
+0.06(+0.97%)
Oct 16, 2007
6.718
6.731
6.586
6.665
21,269,386
-0.24(-3.46%)
Oct 15, 2007
7.064
7.128
6.758
6.903
17,143,412
-0.11(-1.53%)
Oct 12, 2007
6.937
7.108
6.885
7.010
12,466,159
+0.10(+1.52%)
Oct 11, 2007
7.215
7.249
6.718
6.905
24,018,404
-0.21(-2.98%)
Oct 10, 2007
7.149
7.173
7.015
7.117
12,840,478
-0.09(-1.21%)
Oct 09, 2007
7.126
7.227
7.086
7.204
16,227,987
+0.13(+1.83%)
Oct 08, 2007
7.030
7.086
6.928
7.075
13,300,977
+0.05(+0.70%)
Oct 05, 2007
6.905
7.155
6.847
7.026
29,288,938
+0.36(+5.42%)
Oct 04, 2007
6.622
6.709
6.430
6.665
15,176,022
+0.14(+2.22%)
Oct 03, 2007
6.838
6.856
6.444
6.520
26,726,612
-0.33(-4.76%)
Oct 02, 2007
6.696
6.905
6.580
6.845
19,465,978
+0.10(+1.49%)
Oct 01, 2007
6.549
6.821
6.537
6.745
16,200,602
+0.19(+2.96%)
Sep 28, 2007
6.591
6.613
6.439
6.551
16,377,106
-0.02(-0.24%)
Sep 27, 2007
6.464
6.580
6.412
6.566
24,053,366
+0.17(+2.65%)
Sep 26, 2007
6.207
6.433
6.111
6.397
24,388,562
+0.30(+4.94%)
Sep 25, 2007
5.944
6.120
5.808
6.096
11,463,239
+0.06(+0.92%)
Sep 24, 2007
6.038
6.058
5.966
6.040
11,816,557
+0.08(+1.31%)
Sep 21, 2007
6.022
6.071
5.949
5.962
11,818,323
+0.03(+0.53%)
Sep 20, 2007
5.971
6.062
5.839
5.931
16,518,617
-0.03(-0.45%)
Sep 19, 2007
6.020
6.107
5.955
5.957
25,122,906
+0.09(+1.56%)
Sep 18, 2007
5.560
5.920
5.482
5.866
31,568,180
+0.40(+7.30%)
Sep 17, 2007
5.527
5.581
5.400
5.467
11,396,821
-0.09(-1.68%)
Sep 14, 2007
5.511
5.643
5.478
5.560
19,386,460
+0.03(+0.52%)
Sep 13, 2007
5.433
5.569
5.380
5.531
16,919,262
+0.17(+3.25%)
Sep 12, 2007
5.353
5.413
5.308
5.357
16,961,250
+0.03(+0.50%)
Sep 11, 2007
5.371
5.375
5.239
5.331
16,689,634
+0.08(+1.44%)
Sep 10, 2007
5.322
5.364
5.170
5.255
16,496,200
-0.09(-1.63%)
Sep 07, 2007
5.413
5.436
5.171
5.342
18,922,202
-0.15(-2.80%)
Sep 06, 2007
5.525
5.538
5.424
5.496
12,556,344
+0.01(+0.16%)
Sep 05, 2007
5.502
5.560
5.382
5.487
18,721,242
-0.15(-2.65%)
Sep 04, 2007
5.607
5.701
5.572
5.636
20,654,244
+0.13(+2.39%)
Aug 31, 2007
5.476
5.569
5.420
5.505
18,935,394
+0.20(+3.70%)
Aug 30, 2007
5.282
5.411
5.228
5.308
20,103,332
-0.06(-1.16%)
Aug 29, 2007
5.253
5.373
5.166
5.371
15,237,445
+0.21(+4.06%)
Aug 28, 2007
5.422
5.427
5.134
5.161
22,870,044
-0.30(-5.47%)
Aug 27, 2007
5.494
5.529
5.400
5.460
11,432,836
-0.02(-0.41%)
Aug 24, 2007
5.239
5.520
5.208
5.482
18,700,012
+0.16(+3.06%)
Aug 23, 2007
5.413
5.422
5.186
5.320
23,218,744
-0.06(-1.12%)
Aug 22, 2007
5.248
5.386
5.137
5.380
22,829,636
+0.22(+4.24%)
Aug 21, 2007
5.097
5.215
5.018
5.161
19,903,450
+0.04(+0.70%)
Aug 20, 2007
5.230
5.294
5.023
5.126
34,800,072
+0.03(+0.53%)
Aug 17, 2007
5.117
5.226
4.668
5.099
59,003,716
+0.30(+6.23%)
Aug 16, 2007
4.628
4.873
4.445
4.800
56,333,144
-0.25(-4.86%)
Aug 15, 2007
5.297
5.371
4.969
5.045
44,067,316
-0.31(-5.87%)
Aug 14, 2007
5.534
5.574
5.340
5.360
24,573,328
-0.23(-4.11%)
Aug 13, 2007
5.746
5.799
5.567
5.589
17,734,278
-0.09(-1.57%)
Aug 10, 2007
5.534
5.697
5.242
5.679
29,962,482
-0.06(-1.09%)
Aug 09, 2007
5.743
5.933
5.694
5.741
27,932,618
-0.28(-4.70%)
Aug 08, 2007
5.922
6.127
5.922
6.024
24,065,098
+0.20(+3.49%)
Aug 07, 2007
5.757
5.899
5.642
5.821
21,099,548
+0.08(+1.32%)
Aug 06, 2007
5.627
5.746
5.166
5.746
30,251,780
+0.04(+0.62%)
Aug 03, 2007
5.743
5.949
5.674
5.710
16,007,473
-0.19(-3.21%)
Aug 02, 2007
5.911
5.949
5.808
5.899
16,152,513
+0.06(+1.03%)
Aug 01, 2007
5.694
5.855
5.643
5.839
26,130,480
+0.03(+0.54%)
Jul 31, 2007
5.951
6.053
5.790
5.808
28,472,678
-0.02(-0.31%)
Jul 30, 2007
5.799
5.913
5.692
5.826
35,161,036
+0.10(+1.75%)
Jul 27, 2007
5.833
5.844
5.603
5.726
29,155,860
-0.04(-0.77%)
Jul 26, 2007
5.857
5.924
5.543
5.770
37,659,236
-0.39(-6.30%)
Jul 25, 2007
6.145
6.218
5.888
6.158
24,886,090
+0.03(+0.55%)
Jul 24, 2007
6.437
6.437
6.062
6.125
24,239,728
-0.37(-5.73%)
Jul 23, 2007
6.357
6.520
6.343
6.497
16,080,679
+0.20(+3.15%)
Jul 20, 2007
6.341
6.381
6.272
6.299
22,289,788
-0.09(-1.40%)
Jul 19, 2007
6.354
6.408
6.285
6.388
18,613,306
+0.17(+2.69%)
Jul 18, 2007
6.167
6.256
6.049
6.221
17,695,720
-0.00(-0.04%)
Jul 17, 2007
6.196
6.256
6.156
6.223
20,642,690
+0.07(+1.09%)
Jul 16, 2007
6.123
6.212
6.096
6.156
18,758,634
+0.09(+1.43%)
Jul 13, 2007
6.067
6.105
5.915
6.069
28,598,568
+0.17(+2.80%)
Jul 12, 2007
5.721
5.966
5.714
5.904
30,523,760
+0.28(+5.00%)
Jul 11, 2007
5.489
5.630
5.485
5.623
18,024,356
+0.10(+1.90%)
Jul 10, 2007
5.498
5.540
5.465
5.518
17,114,664
-0.05(-0.88%)
Jul 09, 2007
5.596
5.636
5.520
5.567
15,507,797
+0.06(+1.18%)
Jul 06, 2007
5.569
5.572
5.451
5.502
22,610,304
+0.00(+0.00%)
Jul 05, 2007
5.534
5.543
5.447
5.502
19,917,586
-0.01(-0.12%)
Jul 03, 2007
5.538
5.558
5.491
5.509
6,917,960
+0.03(+0.49%)
Jul 02, 2007
5.429
5.485
5.411
5.482
15,863,783
+0.10(+1.95%)
Jun 29, 2007
5.418
5.465
5.331
5.378
11,057,975
+0.01(+0.21%)
Jun 28, 2007
5.386
5.436
5.364
5.366
22,077,394
+0.02(+0.38%)
Jun 27, 2007
5.226
5.349
5.197
5.346
19,512,862
+0.03(+0.55%)
Jun 26, 2007
5.444
5.509
5.286
5.317
24,408,786
-0.09(-1.65%)
Jun 25, 2007
5.502
5.545
5.366
5.407
20,484,424
-0.09(-1.62%)
Jun 22, 2007
5.572
5.572
5.469
5.496
19,191,846
-0.09(-1.56%)
Jun 21, 2007
5.587
5.676
5.471
5.583
26,358,190
+0.05(+0.97%)
Jun 20, 2007
5.799
5.808
5.520
5.529
40,018,804
-0.21(-3.73%)
Jun 19, 2007
5.775
5.817
5.721
5.743
19,945,514
-0.04(-0.73%)
Jun 18, 2007
5.797
5.819
5.694
5.786
17,485,894
+0.02(+0.43%)
Jun 15, 2007
5.650
5.784
5.643
5.761
20,927,838
+0.23(+4.20%)
Jun 14, 2007
5.476
5.554
5.462
5.529
17,847,708
+0.10(+1.93%)
Jun 13, 2007
5.389
5.442
5.342
5.424
17,325,386
+0.07(+1.29%)
Jun 12, 2007
5.420
5.465
5.299
5.355
20,462,456
-0.11(-2.08%)
Jun 11, 2007
5.409
5.531
5.371
5.469
23,574,864
+0.09(+1.66%)
Jun 08, 2007
5.353
5.395
5.271
5.380
32,794,506
+0.08(+1.52%)
Jun 07, 2007
5.502
5.527
5.226
5.299
18,550,188
-0.20(-3.69%)
Jun 06, 2007
5.583
5.614
5.433
5.502
20,471,870
-0.18(-3.22%)
Jun 05, 2007
5.719
5.730
5.627
5.685
14,369,943
-0.08(-1.35%)
Jun 04, 2007
5.799
5.866
5.697
5.763
17,000,072
-0.13(-2.23%)
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.