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
Clear Channel Outdoor Holdings
(NY:
CCO
)
1.420
-0.020 (-1.39%)
Streaming Delayed Price
Updated: 9:34 AM EDT, Jun 6, 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 31, 2013
8.460
8.630
8.410
8.570
98,068
+0.08(+0.94%)
May 30, 2013
8.570
8.630
8.470
8.490
62,553
+0.00(+0.00%)
May 29, 2013
8.540
8.570
8.430
8.490
57,379
-0.10(-1.16%)
May 28, 2013
8.470
8.720
8.470
8.590
61,525
+0.14(+1.66%)
May 24, 2013
8.370
8.470
8.335
8.450
59,557
+0.01(+0.12%)
May 23, 2013
8.450
8.530
8.360
8.440
142,117
-0.13(-1.52%)
May 22, 2013
8.440
8.750
8.370
8.570
174,693
+0.13(+1.54%)
May 21, 2013
8.370
8.450
8.340
8.440
115,804
+0.11(+1.32%)
May 20, 2013
8.210
8.360
8.150
8.330
116,347
+0.15(+1.83%)
May 17, 2013
8.110
8.240
8.050
8.180
120,678
+0.10(+1.24%)
May 16, 2013
8.030
8.145
8.000
8.080
507,765
+0.01(+0.12%)
May 15, 2013
8.110
8.110
7.980
8.070
171,031
+0.24(+3.07%)
May 13, 2013
7.860
7.970
7.800
7.830
136,090
+0.02(+0.26%)
May 10, 2013
7.620
7.820
7.610
7.810
139,286
+0.21(+2.76%)
May 09, 2013
7.610
7.660
7.550
7.600
197,750
+0.01(+0.13%)
May 08, 2013
7.190
7.800
7.150
7.590
772,591
+0.35(+4.83%)
May 07, 2013
7.260
7.290
7.170
7.240
78,508
-0.03(-0.41%)
May 06, 2013
7.220
7.290
7.150
7.270
72,151
+0.07(+0.97%)
May 03, 2013
7.360
7.500
7.170
7.200
165,537
-0.09(-1.23%)
May 02, 2013
7.220
7.330
7.190
7.290
42,447
+0.09(+1.25%)
May 01, 2013
7.160
7.250
7.100
7.200
644,821
-0.03(-0.41%)
Apr 30, 2013
7.270
7.270
7.170
7.230
85,672
-0.01(-0.14%)
Apr 29, 2013
7.350
7.390
7.230
7.240
128,475
-0.06(-0.82%)
Apr 26, 2013
7.390
7.350
7.300
7.300
109,557
-0.04(-0.54%)
Apr 25, 2013
7.320
7.390
7.290
7.340
37,958
+0.06(+0.82%)
Apr 24, 2013
7.230
7.330
7.230
7.280
132,572
+0.04(+0.55%)
Apr 23, 2013
7.230
7.350
7.210
7.240
204,441
+0.06(+0.84%)
Apr 22, 2013
7.210
7.240
7.020
7.180
99,433
+0.00(+0.00%)
Apr 19, 2013
7.140
7.205
7.080
7.180
57,229
+0.08(+1.13%)
Apr 18, 2013
7.220
7.220
7.100
7.100
147,683
-0.08(-1.11%)
Apr 17, 2013
7.270
7.310
7.140
7.180
74,936
-0.15(-2.05%)
Apr 16, 2013
7.420
7.430
7.280
7.330
96,415
-0.02(-0.27%)
Apr 15, 2013
7.540
7.560
7.330
7.350
207,127
-0.21(-2.78%)
Apr 12, 2013
7.430
7.580
7.360
7.560
117,878
+0.04(+0.53%)
Apr 11, 2013
7.440
7.570
7.440
7.520
112,628
-0.01(-0.13%)
Apr 10, 2013
7.680
7.720
7.500
7.530
132,016
-0.12(-1.57%)
Apr 09, 2013
7.660
7.715
7.490
7.650
181,376
+0.04(+0.53%)
Apr 08, 2013
7.430
7.645
7.405
7.610
84,638
+0.15(+2.01%)
Apr 05, 2013
7.380
7.480
7.380
7.460
76,815
+0.00(+0.00%)
Apr 04, 2013
7.530
7.570
7.450
7.460
127,595
-0.09(-1.19%)
Apr 03, 2013
7.440
7.700
7.340
7.550
895,908
+0.14(+1.89%)
Apr 02, 2013
7.350
7.420
7.260
7.410
399,670
+0.04(+0.54%)
Apr 01, 2013
7.470
7.490
7.340
7.370
82,310
-0.12(-1.60%)
Mar 28, 2013
7.520
7.550
7.450
7.490
150,130
-0.03(-0.40%)
Mar 27, 2013
7.610
7.610
7.480
7.520
67,421
-0.14(-1.83%)
Mar 26, 2013
7.590
7.760
7.510
7.660
228,926
+0.10(+1.32%)
Mar 25, 2013
7.520
7.580
7.420
7.560
131,181
+0.07(+0.93%)
Mar 22, 2013
7.710
7.720
7.360
7.490
290,054
-0.18(-2.35%)
Mar 21, 2013
7.660
7.790
7.620
7.670
101,765
-0.05(-0.65%)
Mar 20, 2013
7.810
7.840
7.700
7.720
62,208
-0.02(-0.26%)
Mar 19, 2013
7.760
7.820
7.680
7.740
32,095
-0.02(-0.26%)
Mar 18, 2013
7.730
7.820
7.720
7.760
79,812
-0.05(-0.64%)
Mar 15, 2013
7.740
7.810
7.670
7.810
168,844
+0.07(+0.90%)
Mar 14, 2013
7.800
7.850
7.700
7.740
140,436
-0.02(-0.26%)
Mar 13, 2013
7.770
7.770
7.730
7.760
77,010
+0.01(+0.13%)
Mar 12, 2013
7.790
7.880
7.710
7.750
165,073
+0.00(+0.00%)
Mar 11, 2013
7.720
7.780
7.630
7.750
205,092
+0.06(+0.78%)
Mar 08, 2013
7.680
7.750
7.630
7.690
262,168
+0.06(+0.79%)
Mar 07, 2013
7.680
7.720
7.610
7.630
137,823
-0.01(-0.13%)
Mar 06, 2013
7.630
7.690
7.510
7.640
107,466
-0.01(-0.13%)
Mar 05, 2013
7.520
7.760
7.520
7.650
148,347
+0.04(+0.53%)
Mar 04, 2013
7.530
7.640
7.530
7.610
130,490
+0.08(+1.06%)
Mar 01, 2013
7.550
7.580
7.410
7.530
210,868
-0.07(-0.92%)
Feb 28, 2013
7.600
7.680
7.550
7.600
164,423
+0.05(+0.66%)
Feb 27, 2013
7.360
7.560
7.360
7.550
171,258
+0.16(+2.17%)
Feb 26, 2013
7.390
7.460
7.350
7.390
113,243
-0.10(-1.34%)
Feb 22, 2013
7.620
7.670
7.380
7.490
206,523
-0.13(-1.71%)
Feb 21, 2013
7.540
7.640
7.460
7.620
170,874
+0.07(+0.93%)
Feb 20, 2013
7.850
7.850
7.440
7.550
438,477
-0.05(-0.66%)
Feb 19, 2013
7.630
7.680
7.510
7.600
778,738
+0.00(+0.00%)
Feb 15, 2013
7.600
7.630
7.530
7.600
124,480
+0.02(+0.26%)
Feb 14, 2013
7.570
7.610
7.470
7.580
188,839
+0.01(+0.13%)
Feb 13, 2013
7.570
7.580
7.470
7.570
142,873
+0.04(+0.53%)
Feb 12, 2013
7.530
7.580
7.510
7.530
88,027
-0.02(-0.26%)
Feb 11, 2013
7.520
7.550
7.370
7.550
141,660
+0.01(+0.13%)
Feb 08, 2013
7.500
7.590
7.485
7.540
164,408
+0.02(+0.27%)
Feb 07, 2013
7.530
7.550
7.480
7.520
149,410
+0.01(+0.13%)
Feb 06, 2013
7.520
7.560
7.490
7.510
113,180
+0.06(+0.81%)
Feb 04, 2013
7.400
7.550
7.400
7.450
147,119
-0.05(-0.67%)
Feb 01, 2013
7.570
7.610
7.450
7.500
283,914
+0.00(+0.00%)
Jan 31, 2013
7.450
7.590
7.350
7.500
311,874
+0.06(+0.81%)
Jan 30, 2013
7.610
7.610
7.400
7.440
124,427
-0.13(-1.72%)
Jan 29, 2013
7.590
7.610
7.510
7.570
200,344
+0.00(+0.00%)
Jan 28, 2013
7.600
7.650
7.520
7.570
93,590
-0.01(-0.13%)
Jan 25, 2013
7.570
7.600
7.440
7.580
171,002
+0.06(+0.80%)
Jan 24, 2013
7.640
7.710
7.390
7.520
148,227
-0.14(-1.83%)
Jan 23, 2013
7.760
7.800
7.630
7.660
74,575
-0.14(-1.79%)
Jan 22, 2013
7.530
7.820
7.530
7.800
166,098
+0.26(+3.45%)
Jan 18, 2013
7.540
7.660
7.420
7.540
335,934
+0.00(+0.00%)
Jan 17, 2013
7.180
7.630
7.180
7.540
1,183,581
+0.48(+6.80%)
Jan 16, 2013
7.000
7.120
6.910
7.060
189,987
+0.05(+0.71%)
Jan 15, 2013
7.180
7.180
6.980
7.010
154,799
-0.19(-2.64%)
Jan 14, 2013
7.080
7.260
7.080
7.200
96,364
+0.11(+1.55%)
Jan 11, 2013
7.350
7.500
7.065
7.090
196,631
-0.28(-3.80%)
Jan 10, 2013
7.490
7.490
7.280
7.370
116,647
-0.03(-0.41%)
Jan 09, 2013
7.180
7.460
7.180
7.400
148,906
+0.20(+2.78%)
Jan 08, 2013
7.440
7.490
7.190
7.200
130,489
-0.20(-2.70%)
Jan 07, 2013
7.060
7.410
7.050
7.400
345,224
+0.35(+4.96%)
Jan 04, 2013
6.990
7.165
6.990
7.050
741,000
-0.07(-0.98%)
Jan 03, 2013
6.850
7.160
6.840
7.120
489,075
+0.09(+1.28%)
Jan 02, 2013
7.100
7.150
6.970
7.030
220,245
+0.01(+0.14%)
Dec 31, 2012
6.890
7.100
6.890
7.020
175,850
+0.06(+0.86%)
Dec 28, 2012
6.860
6.990
6.740
6.960
131,218
+0.09(+1.31%)
Dec 27, 2012
6.810
6.940
6.720
6.870
68,968
+0.05(+0.73%)
Dec 26, 2012
6.990
7.020
6.790
6.820
65,737
-0.19(-2.71%)
Dec 24, 2012
6.990
7.020
6.960
7.010
28,692
-0.01(-0.14%)
Dec 21, 2012
7.110
7.110
6.860
7.020
173,429
-0.19(-2.64%)
Dec 20, 2012
7.130
7.210
7.100
7.210
69,175
+0.11(+1.55%)
Dec 19, 2012
7.110
7.180
6.900
7.100
72,829
-0.05(-0.70%)
Dec 18, 2012
6.910
7.180
6.900
7.150
108,485
+0.31(+4.53%)
Dec 17, 2012
6.930
6.960
6.800
6.840
99,144
-0.01(-0.15%)
Dec 14, 2012
6.800
6.910
6.660
6.850
100,788
+0.00(+0.00%)
Dec 13, 2012
6.860
7.040
6.800
6.850
125,465
-0.05(-0.72%)
Dec 12, 2012
7.050
7.050
6.890
6.900
192,711
-0.11(-1.57%)
Dec 11, 2012
6.900
7.110
6.900
7.010
115,014
+0.11(+1.59%)
Dec 10, 2012
6.860
6.930
6.740
6.900
117,635
+0.07(+1.02%)
Dec 07, 2012
6.570
6.850
6.520
6.830
99,784
+0.33(+5.08%)
Dec 06, 2012
6.460
6.580
6.390
6.500
125,348
+0.00(+0.00%)
Dec 05, 2012
6.470
6.540
6.380
6.500
126,873
+0.02(+0.31%)
Dec 04, 2012
6.360
6.480
6.330
6.480
113,302
-0.02(-0.31%)
Nov 30, 2012
6.620
6.620
6.450
6.500
305,589
-0.09(-1.37%)
Nov 29, 2012
6.510
6.670
6.510
6.590
108,771
+0.06(+0.92%)
Nov 28, 2012
6.460
6.550
6.440
6.530
148,043
+0.02(+0.31%)
Nov 27, 2012
6.490
6.640
6.440
6.510
109,124
-0.04(-0.61%)
Nov 26, 2012
6.560
6.660
6.500
6.550
281,928
-0.01(-0.15%)
Nov 23, 2012
6.460
6.575
6.450
6.560
73,927
+0.06(+0.92%)
Nov 21, 2012
6.510
6.580
6.450
6.500
145,021
-0.04(-0.61%)
Nov 20, 2012
6.540
6.620
6.400
6.540
330,727
-0.03(-0.46%)
Nov 19, 2012
6.590
6.700
6.550
6.570
197,044
+0.05(+0.77%)
Nov 16, 2012
6.500
6.550
6.470
6.520
96,974
-0.02(-0.31%)
Nov 15, 2012
6.720
6.770
6.500
6.540
151,474
-0.20(-2.97%)
Nov 14, 2012
6.740
6.750
6.670
6.740
458,685
+0.01(+0.15%)
Nov 13, 2012
6.760
6.780
6.680
6.730
158,244
-0.03(-0.44%)
Nov 12, 2012
6.770
6.800
6.650
6.760
173,013
+0.02(+0.30%)
Nov 09, 2012
6.680
6.820
6.640
6.740
301,006
-0.02(-0.30%)
Nov 08, 2012
6.670
6.770
6.640
6.760
297,967
+0.03(+0.45%)
Nov 07, 2012
6.690
6.810
6.620
6.730
213,199
-0.08(-1.17%)
Nov 06, 2012
6.770
6.880
6.660
6.810
216,901
+0.04(+0.59%)
Nov 05, 2012
6.650
6.840
6.610
6.770
372,416
+0.14(+2.11%)
Nov 02, 2012
6.750
6.830
6.310
6.630
705,879
-0.22(-3.21%)
Nov 01, 2012
6.630
6.860
6.590
6.850
425,826
+0.19(+2.85%)
Oct 31, 2012
6.590
6.820
6.520
6.660
377,062
+0.06(+0.91%)
Oct 26, 2012
6.600
6.600
6.600
0
+0.24(+3.77%)
Oct 25, 2012
6.520
6.588
6.320
6.360
303,214
-0.13(-2.00%)
Oct 24, 2012
6.460
6.510
6.380
6.490
271,794
+0.07(+1.09%)
Oct 23, 2012
6.490
6.490
6.200
6.420
223,876
-0.03(-0.47%)
Oct 19, 2012
6.570
6.580
6.400
6.450
259,793
-0.15(-2.27%)
Oct 18, 2012
6.630
6.710
6.520
6.600
174,951
-0.01(-0.15%)
Oct 17, 2012
6.540
6.660
6.460
6.610
193,713
+0.04(+0.61%)
Oct 16, 2012
6.330
6.600
6.314
6.570
378,623
+0.30(+4.78%)
Oct 15, 2012
6.020
6.280
6.000
6.270
167,900
+0.27(+4.50%)
Oct 12, 2012
6.010
6.020
5.870
6.000
759,254
-0.03(-0.50%)
Oct 11, 2012
5.890
6.040
5.765
6.030
225,869
+0.15(+2.55%)
Oct 10, 2012
5.780
5.970
5.690
5.880
250,409
+0.15(+2.62%)
Oct 09, 2012
5.780
5.780
5.650
5.730
120,911
-0.07(-1.21%)
Oct 08, 2012
5.610
5.840
5.610
5.800
196,754
+0.10(+1.75%)
Oct 05, 2012
6.010
6.010
5.660
5.700
237,468
-0.27(-4.52%)
Oct 04, 2012
5.880
6.000
5.820
5.970
187,095
+0.13(+2.23%)
Oct 03, 2012
5.910
5.930
5.730
5.840
197,880
-0.06(-1.02%)
Oct 02, 2012
5.920
5.990
5.760
5.900
243,364
-0.03(-0.51%)
Oct 01, 2012
6.030
6.070
5.670
5.930
398,835
-0.05(-0.84%)
Sep 28, 2012
5.800
6.030
5.670
5.980
421,237
+0.17(+2.93%)
Sep 27, 2012
5.500
5.810
5.465
5.810
294,567
+0.30(+5.44%)
Sep 26, 2012
5.830
5.890
5.450
5.510
449,257
-0.34(-5.81%)
Sep 25, 2012
5.900
6.080
5.840
5.850
389,542
-0.06(-1.02%)
Sep 24, 2012
6.070
6.070
5.800
5.910
332,216
-0.09(-1.50%)
Sep 21, 2012
5.400
6.050
5.400
6.000
592,161
+0.65(+12.15%)
Sep 20, 2012
5.350
5.420
5.290
5.350
325,504
+0.01(+0.19%)
Sep 19, 2012
5.450
5.500
5.320
5.340
124,231
-0.11(-2.02%)
Sep 18, 2012
5.530
5.530
5.410
5.450
198,684
-0.07(-1.27%)
Sep 17, 2012
5.740
5.740
5.480
5.520
193,072
-0.24(-4.17%)
Sep 14, 2012
5.430
5.770
5.430
5.760
248,200
+0.36(+6.67%)
Sep 13, 2012
5.340
5.450
5.310
5.400
219,502
+0.05(+0.93%)
Sep 12, 2012
5.130
5.370
5.120
5.350
149,809
+0.16(+3.08%)
Sep 11, 2012
5.380
5.380
5.090
5.190
352,836
-0.19(-3.53%)
Sep 10, 2012
5.330
5.380
5.310
5.380
119,960
+0.00(+0.00%)
Sep 07, 2012
5.350
5.390
5.240
5.380
98,118
+0.08(+1.51%)
Sep 06, 2012
5.360
5.390
5.170
5.300
178,804
-0.02(-0.38%)
Sep 05, 2012
5.330
5.390
5.230
5.320
131,965
-0.01(-0.19%)
Sep 04, 2012
5.250
5.340
5.090
5.330
182,012
+0.08(+1.52%)
Aug 31, 2012
5.210
5.280
5.180
5.250
138,137
+0.08(+1.55%)
Aug 30, 2012
5.160
5.180
5.070
5.170
126,105
-0.01(-0.19%)
Aug 29, 2012
5.120
5.220
5.100
5.180
164,518
+0.17(+3.39%)
Aug 27, 2012
5.040
5.050
4.900
5.010
241,232
-0.04(-0.79%)
Aug 24, 2012
5.000
5.080
4.970
5.050
234,227
-0.01(-0.20%)
Aug 23, 2012
5.120
5.160
5.000
5.060
187,898
-0.06(-1.17%)
Aug 22, 2012
5.100
5.160
5.020
5.120
158,993
+0.00(+0.00%)
Aug 21, 2012
5.080
5.260
5.080
5.120
152,489
+0.05(+0.99%)
Aug 20, 2012
4.940
5.070
4.890
5.070
199,926
+0.14(+2.84%)
Aug 17, 2012
5.060
5.117
4.900
4.930
150,579
-0.14(-2.76%)
Aug 16, 2012
5.070
5.160
4.970
5.070
207,658
+0.01(+0.20%)
Aug 15, 2012
5.030
5.070
4.960
5.060
133,074
+0.05(+1.00%)
Aug 14, 2012
5.150
5.150
4.940
5.010
187,479
-0.09(-1.76%)
Aug 13, 2012
5.200
5.240
5.020
5.100
160,536
-0.14(-2.67%)
Aug 10, 2012
5.350
5.360
5.130
5.240
164,520
-0.10(-1.87%)
Aug 09, 2012
5.410
5.530
5.300
5.340
312,057
-0.07(-1.29%)
Aug 08, 2012
5.010
5.475
5.010
5.410
299,238
+0.33(+6.50%)
Aug 07, 2012
4.890
5.120
4.890
5.080
178,028
+0.21(+4.31%)
Aug 06, 2012
5.000
5.050
4.860
4.870
203,983
-0.10(-2.01%)
Aug 03, 2012
4.760
5.010
4.670
4.970
319,611
+0.28(+5.97%)
Aug 02, 2012
4.520
4.990
4.480
4.690
581,178
-0.27(-5.44%)
Aug 01, 2012
5.070
5.070
4.910
4.960
326,318
-0.10(-1.98%)
Jul 31, 2012
4.980
5.060
4.930
5.060
417,062
+0.04(+0.80%)
Jul 30, 2012
5.000
5.060
4.850
5.020
357,122
+0.05(+1.01%)
Jul 27, 2012
4.950
5.050
4.870
4.970
383,009
+0.07(+1.43%)
Jul 26, 2012
4.970
5.040
4.770
4.900
309,830
+0.01(+0.20%)
Jul 25, 2012
4.970
5.060
4.810
4.890
320,744
-0.08(-1.61%)
Jul 24, 2012
5.080
5.080
4.900
4.970
170,915
-0.07(-1.39%)
Jul 23, 2012
5.070
5.130
5.010
5.040
316,655
-0.08(-1.56%)
Jul 20, 2012
5.100
5.170
5.030
5.120
239,166
+0.00(+0.00%)
Jul 19, 2012
5.170
5.220
5.010
5.120
470,856
-0.09(-1.73%)
Jul 18, 2012
5.210
5.270
5.160
5.210
344,974
-0.04(-0.76%)
Jul 17, 2012
5.060
5.260
4.950
5.250
478,527
+0.17(+3.35%)
Jul 16, 2012
4.750
5.120
4.750
5.080
375,748
-0.17(-3.24%)
Jul 13, 2012
5.390
5.460
5.240
5.250
174,760
-0.09(-1.69%)
Jul 12, 2012
5.440
5.510
5.300
5.340
149,096
-0.16(-2.91%)
Jul 11, 2012
5.580
5.650
5.450
5.500
178,408
-0.10(-1.79%)
Jul 10, 2012
5.740
5.740
5.440
5.600
270,623
-0.06(-1.06%)
Jul 09, 2012
5.720
5.840
5.630
5.660
223,600
-0.17(-2.92%)
Jul 06, 2012
5.870
5.880
5.760
5.830
371,227
-0.03(-0.51%)
Jul 05, 2012
6.020
6.080
5.640
5.860
1,388,663
-0.15(-2.50%)
Jul 03, 2012
6.020
6.060
5.710
6.010
662,331
-0.04(-0.66%)
Jul 02, 2012
6.020
6.160
5.940
6.050
487,017
+0.03(+0.50%)
Jun 29, 2012
6.120
6.120
5.970
6.020
295,869
+0.00(+0.00%)
Jun 28, 2012
6.050
6.140
5.950
6.020
173,452
-0.11(-1.79%)
Jun 27, 2012
6.150
6.150
6.070
6.130
223,473
+0.02(+0.33%)
Jun 26, 2012
6.100
6.150
6.010
6.110
217,695
+0.02(+0.33%)
Jun 25, 2012
6.170
6.170
6.065
6.090
151,970
-0.17(-2.72%)
Jun 22, 2012
6.150
6.290
6.070
6.260
431,782
+0.15(+2.45%)
Jun 21, 2012
6.290
6.290
6.090
6.110
99,579
-0.17(-2.71%)
Jun 20, 2012
6.160
6.280
6.160
6.280
259,650
+0.10(+1.62%)
Jun 19, 2012
6.050
6.200
6.040
6.180
377,153
+0.18(+3.00%)
Jun 18, 2012
6.050
6.050
5.960
6.000
311,446
-0.04(-0.66%)
Jun 15, 2012
6.000
6.080
5.960
6.040
320,543
+0.04(+0.67%)
Jun 14, 2012
5.990
6.080
5.920
6.000
306,344
-0.02(-0.33%)
Jun 13, 2012
6.160
6.190
6.000
6.020
413,978
-0.15(-2.43%)
Jun 12, 2012
6.290
6.290
6.040
6.170
308,871
-0.05(-0.80%)
Jun 11, 2012
6.440
6.470
6.220
6.220
297,298
-0.18(-2.81%)
Jun 08, 2012
5.990
6.400
5.910
6.400
363,306
+0.07(+1.11%)
Jun 07, 2012
6.410
6.450
6.300
6.330
264,065
+0.03(+0.48%)
Jun 06, 2012
6.130
6.320
6.040
6.300
235,762
+0.21(+3.45%)
Jun 05, 2012
6.090
6.195
5.900
6.090
248,662
+0.00(+0.00%)
Jun 04, 2012
6.150
6.200
5.970
6.090
321,944
-0.06(-0.98%)
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.