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
Cinemark Holdings Inc
(NY:
CNK
)
17.09
+0.28 (+1.67%)
Streaming Delayed Price
Updated: 1:34 PM EDT, Jun 11, 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 28, 2010
11.30
11.68
11.17
11.30
591,313
-0.37(-3.15%)
May 27, 2010
11.32
11.67
11.26
11.66
829,974
+0.53(+4.76%)
May 26, 2010
11.13
11.56
11.08
11.13
1,654
-0.08(-0.69%)
May 25, 2010
10.89
11.23
10.58
11.21
1,209,584
+0.13(+1.15%)
May 24, 2010
11.61
11.63
11.06
11.08
857,896
-0.50(-4.33%)
May 21, 2010
10.96
11.64
10.85
11.59
2,406,668
+0.49(+4.46%)
May 20, 2010
11.07
11.34
10.96
11.09
2,490,488
-0.83(-6.99%)
May 19, 2010
12.05
12.12
11.68
11.92
1,330,083
-0.18(-1.46%)
May 18, 2010
12.37
12.57
12.08
12.10
1,143,034
-0.16(-1.33%)
May 17, 2010
12.16
12.40
12.06
12.26
1,774,319
+0.11(+0.93%)
May 14, 2010
12.15
12.44
12.03
12.15
1,140,948
-0.32(-2.55%)
May 13, 2010
12.43
12.77
12.40
12.47
1,961,463
+0.01(+0.06%)
May 12, 2010
12.54
12.63
12.38
12.46
2,341,321
-0.04(-0.28%)
May 11, 2010
12.59
12.60
12.46
12.50
2,210,025
-0.04(-0.34%)
May 10, 2010
12.48
12.57
12.40
12.54
1,747,679
-0.16(-1.28%)
May 07, 2010
13.01
13.13
12.60
12.70
1,765,936
-0.34(-2.57%)
May 06, 2010
13.04
13.99
12.31
13.04
768
+0.54(+4.32%)
May 05, 2010
12.53
12.71
12.29
12.50
929,648
-0.37(-2.91%)
May 04, 2010
13.08
13.23
12.77
12.87
672,696
-0.39(-2.93%)
May 03, 2010
12.91
13.32
12.91
13.26
552,194
+0.36(+2.79%)
Apr 30, 2010
13.26
13.36
12.86
12.90
588,347
-0.35(-2.61%)
Apr 29, 2010
13.04
13.37
13.04
13.25
579,600
+0.25(+1.96%)
Apr 28, 2010
13.16
13.21
12.85
12.99
707,064
-0.05(-0.38%)
Apr 27, 2010
13.59
13.59
12.96
13.04
752,223
-0.63(-4.60%)
Apr 26, 2010
13.52
13.83
13.52
13.67
1,028,769
+0.11(+0.78%)
Apr 23, 2010
13.49
13.62
13.27
13.56
616,359
+0.06(+0.42%)
Apr 22, 2010
13.25
13.57
12.93
13.51
951,112
+0.20(+1.49%)
Apr 21, 2010
13.53
13.53
13.16
13.31
1,409,849
-0.22(-1.62%)
Apr 20, 2010
13.39
13.72
13.32
13.53
1,494,839
+0.19(+1.43%)
Apr 19, 2010
13.25
13.42
13.17
13.34
1,131,669
-0.01(-0.11%)
Apr 16, 2010
13.32
13.42
13.13
13.35
1,281,702
-0.08(-0.58%)
Apr 15, 2010
13.25
13.43
13.22
13.43
1,507,874
+0.13(+1.01%)
Apr 14, 2010
12.70
13.29
12.67
13.29
1,449,931
+0.58(+4.56%)
Apr 13, 2010
12.75
12.86
12.58
12.72
1,360,748
-0.10(-0.77%)
Apr 12, 2010
13.01
13.09
12.61
12.81
1,202,903
-0.23(-1.73%)
Apr 09, 2010
13.08
13.22
12.73
13.04
1,904,987
-0.28(-2.07%)
Apr 08, 2010
13.26
13.38
13.07
13.32
677,897
+0.06(+0.48%)
Apr 07, 2010
13.31
13.42
13.08
13.25
1,436,991
-0.11(-0.85%)
Apr 06, 2010
13.06
13.42
12.96
13.37
1,097,585
+0.23(+1.77%)
Apr 05, 2010
13.17
13.27
13.03
13.13
788,435
+0.08(+0.65%)
Apr 01, 2010
13.06
13.05
13.05
13.05
703,971
+0.09(+0.71%)
Mar 31, 2010
12.95
13.03
12.75
12.96
885,834
+0.00(+0.00%)
Mar 30, 2010
12.57
12.99
12.57
12.96
1,404,971
+0.37(+2.92%)
Mar 29, 2010
12.62
12.64
12.07
12.59
1,182,879
-0.27(-2.09%)
Mar 26, 2010
12.92
12.96
12.77
12.86
1,173,513
-0.01(-0.05%)
Mar 25, 2010
12.65
13.05
12.62
12.86
1,906,219
+0.33(+2.65%)
Mar 24, 2010
12.48
12.54
12.38
12.53
544,058
+0.01(+0.11%)
Mar 23, 2010
12.36
12.57
12.29
12.52
917,717
+0.16(+1.26%)
Mar 22, 2010
12.14
12.48
12.03
12.36
1,255,165
+0.18(+1.45%)
Mar 19, 2010
12.19
12.27
12.14
12.19
1,493,175
+0.00(+0.00%)
Mar 18, 2010
12.15
12.26
12.14
12.19
774,689
-0.02(-0.17%)
Mar 17, 2010
12.24
12.29
12.09
12.21
960,794
-0.06(-0.52%)
Mar 16, 2010
12.28
12.30
12.19
12.27
1,257,243
+0.04(+0.29%)
Mar 15, 2010
12.28
12.32
12.22
12.24
1,613,022
+0.07(+0.58%)
Mar 12, 2010
12.14
12.21
11.97
12.16
2,521,191
+0.08(+0.70%)
Mar 11, 2010
11.85
12.13
11.71
12.08
7,767,232
-0.75(-5.84%)
Mar 10, 2010
12.48
12.90
12.45
12.83
1,341,647
+0.38(+3.06%)
Mar 09, 2010
12.26
12.48
12.26
12.45
1,072,195
+0.11(+0.92%)
Mar 08, 2010
12.07
12.36
12.01
12.33
1,076,253
+0.23(+1.87%)
Mar 05, 2010
12.01
12.19
11.95
12.11
945,848
+0.11(+0.94%)
Mar 04, 2010
11.83
12.02
11.68
11.99
741,477
+0.22(+1.86%)
Mar 03, 2010
11.88
11.96
11.74
11.78
1,269,338
-0.04(-0.30%)
Mar 02, 2010
11.66
11.90
11.51
11.81
2,608,206
+0.45(+4.00%)
Mar 01, 2010
11.32
11.55
11.22
11.36
1,277,454
+0.10(+0.87%)
Feb 26, 2010
11.06
11.29
10.73
11.26
1,147,828
+0.06(+0.50%)
Feb 25, 2010
10.93
11.36
10.83
11.20
3,283,195
+0.50(+4.70%)
Feb 24, 2010
10.69
10.87
10.66
10.70
692,828
+0.01(+0.13%)
Feb 23, 2010
10.76
10.90
10.66
10.69
729,167
-0.11(-1.04%)
Feb 22, 2010
10.76
10.85
10.67
10.80
916,243
+0.06(+0.59%)
Feb 19, 2010
10.67
10.76
10.52
10.74
651,742
+0.08(+0.72%)
Feb 18, 2010
10.44
10.67
10.43
10.66
579,414
+0.18(+1.73%)
Feb 17, 2010
10.58
10.65
10.36
10.48
735,490
-0.01(-0.07%)
Feb 16, 2010
10.40
10.48
10.24
10.48
1,039,638
+0.10(+0.94%)
Feb 12, 2010
10.18
10.39
10.39
10.39
751,613
+0.14(+1.36%)
Feb 11, 2010
10.13
10.25
10.07
10.25
792,840
+0.08(+0.82%)
Feb 10, 2010
10.34
10.47
10.14
10.16
678,359
-0.23(-2.22%)
Feb 09, 2010
10.48
10.53
10.27
10.39
594,745
+0.03(+0.34%)
Feb 08, 2010
10.19
10.49
10.07
10.36
895,635
+0.34(+3.42%)
Feb 05, 2010
10.06
10.11
9.861
10.02
1,002,587
+0.00(+0.00%)
Feb 04, 2010
10.25
10.25
9.980
10.02
641,744
-0.36(-3.44%)
Feb 03, 2010
10.25
10.45
10.22
10.37
495,141
+0.03(+0.27%)
Feb 02, 2010
10.11
10.39
10.04
10.34
623,763
+0.20(+1.93%)
Feb 01, 2010
9.896
10.18
9.889
10.15
553,183
+0.24(+2.40%)
Jan 29, 2010
10.14
10.18
9.903
9.910
648,655
-0.23(-2.27%)
Jan 28, 2010
10.05
10.22
9.840
10.14
1,528,411
-0.15(-1.49%)
Jan 27, 2010
10.12
10.35
10.10
10.29
484,632
+0.09(+0.89%)
Jan 26, 2010
10.14
10.26
10.08
10.20
1,491,828
+0.04(+0.41%)
Jan 25, 2010
10.18
10.24
9.987
10.16
856,698
+0.08(+0.76%)
Jan 22, 2010
10.19
10.30
10.07
10.09
890,968
-0.08(-0.83%)
Jan 21, 2010
10.00
10.17
9.966
10.17
1,507,437
+0.15(+1.54%)
Jan 20, 2010
10.17
10.18
9.861
10.02
4,117,151
-0.52(-4.91%)
Jan 19, 2010
10.48
10.81
10.46
10.53
456,569
+0.07(+0.67%)
Jan 15, 2010
10.65
10.46
10.46
10.46
494,779
-0.14(-1.32%)
Jan 14, 2010
10.54
10.69
10.54
10.60
302,828
+0.00(+0.00%)
Jan 13, 2010
10.31
10.64
10.29
10.60
601,384
+0.28(+2.71%)
Jan 12, 2010
10.60
10.64
10.27
10.32
487,511
-0.31(-2.96%)
Jan 11, 2010
10.48
10.68
10.43
10.64
681,519
+0.26(+2.49%)
Jan 08, 2010
10.25
10.41
10.23
10.38
293,083
+0.13(+1.23%)
Jan 07, 2010
10.20
10.32
10.19
10.25
627,769
+0.03(+0.27%)
Jan 06, 2010
10.18
10.29
10.13
10.22
544,973
+0.12(+1.18%)
Jan 05, 2010
10.27
10.28
10.00
10.11
514,311
-0.17(-1.70%)
Jan 04, 2010
10.16
10.34
10.09
10.28
641,166
+0.24(+2.37%)
Dec 31, 2009
10.25
10.04
10.04
10.04
328,660
-0.11(-1.10%)
Dec 30, 2009
9.924
10.17
9.924
10.15
335,538
+0.17(+1.75%)
Dec 29, 2009
9.917
10.03
9.889
9.980
369,663
+0.13(+1.35%)
Dec 28, 2009
9.778
9.868
9.673
9.847
393,587
+0.10(+1.00%)
Dec 24, 2009
9.708
9.762
9.645
9.750
134,373
+0.04(+0.43%)
Dec 23, 2009
9.785
9.785
9.645
9.708
575,268
-0.05(-0.50%)
Dec 22, 2009
9.617
9.785
9.561
9.757
745,148
+0.20(+2.05%)
Dec 21, 2009
9.463
9.589
9.372
9.561
525,292
+0.15(+1.63%)
Dec 18, 2009
9.309
9.435
9.309
9.407
754,999
+0.17(+1.89%)
Dec 17, 2009
9.484
9.498
9.211
9.232
609,151
-0.31(-3.22%)
Dec 16, 2009
9.372
9.575
9.337
9.540
932,781
+0.17(+1.79%)
Dec 15, 2009
9.358
9.407
9.260
9.372
703,251
-0.01(-0.07%)
Dec 14, 2009
9.204
9.379
9.197
9.379
908,417
+0.01(+0.15%)
Dec 11, 2009
9.184
9.435
9.058
9.365
1,009,658
+0.25(+2.76%)
Dec 10, 2009
9.197
9.295
9.072
9.114
363,232
-0.08(-0.84%)
Dec 09, 2009
9.156
9.225
9.037
9.190
329,340
+0.07(+0.77%)
Dec 08, 2009
9.288
9.407
9.072
9.121
900,799
-0.27(-2.90%)
Dec 07, 2009
9.218
9.435
9.211
9.393
739,615
+0.17(+1.82%)
Dec 04, 2009
9.079
9.225
9.016
9.225
1,032,365
+0.11(+1.23%)
Dec 03, 2009
9.128
9.337
9.093
9.114
841,167
-0.02(-0.23%)
Dec 02, 2009
8.974
9.142
8.918
9.135
2,956,519
+0.20(+2.19%)
Dec 01, 2009
8.841
8.981
8.841
8.939
1,160,533
+0.10(+1.11%)
Nov 30, 2009
8.708
8.862
8.652
8.841
711,588
+0.15(+1.69%)
Nov 27, 2009
8.596
8.841
8.561
8.694
255,222
-0.10(-1.19%)
Nov 25, 2009
8.827
8.848
8.715
8.799
480,467
+0.01(+0.08%)
Nov 24, 2009
8.778
8.890
8.687
8.792
608,606
-0.01(-0.08%)
Nov 23, 2009
8.603
8.862
8.603
8.799
851,135
+0.17(+2.03%)
Nov 20, 2009
8.687
8.701
8.561
8.624
334,763
-0.09(-1.04%)
Nov 19, 2009
8.582
8.736
8.520
8.715
535,339
+0.10(+1.22%)
Nov 18, 2009
8.645
8.680
8.485
8.610
559,287
-0.01(-0.08%)
Nov 17, 2009
8.527
8.652
8.485
8.617
394,042
+0.03(+0.33%)
Nov 16, 2009
8.548
8.666
8.415
8.589
658,849
+0.03(+0.33%)
Nov 13, 2009
8.568
8.708
8.436
8.561
372,993
-0.10(-1.21%)
Nov 12, 2009
8.736
8.841
8.534
8.666
397,256
-0.08(-0.96%)
Nov 11, 2009
8.778
8.911
8.666
8.750
794,203
+0.06(+0.72%)
Nov 10, 2009
8.631
9.309
8.359
8.687
1,556,993
+0.07(+0.81%)
Nov 09, 2009
8.436
8.687
8.380
8.617
793,529
+0.42(+5.12%)
Nov 06, 2009
8.156
8.219
7.967
8.198
349,539
-0.01(-0.09%)
Nov 05, 2009
8.009
8.317
8.009
8.205
397,590
+0.24(+2.98%)
Nov 04, 2009
7.863
8.100
7.737
7.967
614,833
+0.16(+2.06%)
Nov 03, 2009
7.807
7.877
7.688
7.807
403,487
-0.02(-0.27%)
Nov 02, 2009
8.121
8.191
7.702
7.828
475,772
-0.27(-3.36%)
Oct 30, 2009
7.870
8.177
7.863
8.100
615,982
+0.17(+2.20%)
Oct 29, 2009
7.765
8.030
7.737
7.925
625,773
+0.20(+2.62%)
Oct 28, 2009
7.870
8.037
7.695
7.723
495,835
-0.15(-1.95%)
Oct 27, 2009
7.905
7.946
7.807
7.877
235,390
+0.03(+0.45%)
Oct 26, 2009
8.002
8.128
7.821
7.842
312,183
-0.13(-1.67%)
Oct 23, 2009
8.008
8.037
7.939
7.974
396,945
-0.36(-4.28%)
Oct 22, 2009
8.037
8.387
8.037
8.331
707,991
+0.50(+6.33%)
Oct 21, 2009
7.835
8.065
7.737
7.835
643,907
+0.02(+0.27%)
Oct 20, 2009
7.786
7.835
7.772
7.814
261,423
-0.03(-0.45%)
Oct 19, 2009
7.800
7.974
7.800
7.849
258,391
+0.04(+0.54%)
Oct 16, 2009
7.765
7.828
7.653
7.807
568,813
-0.02(-0.27%)
Oct 15, 2009
7.884
7.884
7.786
7.828
445,565
-0.06(-0.80%)
Oct 14, 2009
7.953
7.953
7.807
7.891
323,034
+0.05(+0.62%)
Oct 13, 2009
7.932
7.932
7.744
7.842
354,543
-0.06(-0.71%)
Oct 12, 2009
7.946
8.100
7.814
7.898
566,205
-0.08(-0.96%)
Oct 09, 2009
7.779
8.051
7.765
7.974
997,773
+0.24(+3.07%)
Oct 08, 2009
7.751
7.828
7.625
7.737
392,371
+0.04(+0.55%)
Oct 07, 2009
7.814
7.828
7.597
7.695
323,369
-0.14(-1.78%)
Oct 06, 2009
7.366
7.863
7.324
7.835
780,096
+0.53(+7.27%)
Oct 05, 2009
7.206
7.338
7.045
7.303
252,901
+0.07(+0.97%)
Oct 02, 2009
7.115
7.310
7.101
7.234
257,803
+0.08(+1.07%)
Oct 01, 2009
7.241
7.241
7.059
7.157
315,377
-0.08(-1.16%)
Sep 30, 2009
7.324
7.345
7.122
7.241
255,283
-0.08(-1.15%)
Sep 29, 2009
7.220
7.352
7.185
7.324
472,002
+0.13(+1.85%)
Sep 28, 2009
7.213
7.401
7.143
7.192
243,679
+0.00(+0.00%)
Sep 25, 2009
7.129
7.234
7.122
7.192
373,892
+0.02(+0.29%)
Sep 24, 2009
7.164
7.220
7.101
7.171
433,494
+0.01(+0.20%)
Sep 23, 2009
7.338
7.373
7.157
7.157
255,215
-0.13(-1.82%)
Sep 22, 2009
7.331
7.366
7.199
7.289
307,122
-0.02(-0.29%)
Sep 21, 2009
7.303
7.331
7.220
7.310
278,659
-0.03(-0.38%)
Sep 18, 2009
7.555
7.555
7.269
7.338
923,409
-0.21(-2.78%)
Sep 17, 2009
7.436
7.625
7.408
7.548
332,137
+0.08(+1.03%)
Sep 16, 2009
7.310
7.513
7.276
7.471
391,568
+0.18(+2.49%)
Sep 15, 2009
7.478
7.534
7.234
7.289
311,077
-0.21(-2.80%)
Sep 14, 2009
7.457
7.506
7.296
7.499
353,763
+0.06(+0.85%)
Sep 11, 2009
7.080
7.681
7.059
7.436
995,558
+0.45(+6.40%)
Sep 10, 2009
6.947
7.087
6.940
6.989
717,473
+0.00(+0.00%)
Sep 09, 2009
7.045
7.101
6.926
6.989
319,911
-0.03(-0.50%)
Sep 08, 2009
7.038
7.106
6.947
7.024
444,344
+0.02(+0.30%)
Sep 04, 2009
6.975
7.003
6.912
7.003
220,152
+0.03(+0.40%)
Sep 03, 2009
6.891
7.017
6.828
6.975
348,369
+0.08(+1.22%)
Sep 02, 2009
6.828
6.982
6.772
6.891
595,213
-0.01(-0.20%)
Sep 01, 2009
6.982
7.087
6.856
6.905
755,021
-0.11(-1.59%)
Aug 31, 2009
6.786
7.164
6.779
7.017
599,497
+0.20(+2.97%)
Aug 28, 2009
6.786
6.884
6.706
6.814
281,316
+0.05(+0.72%)
Aug 27, 2009
6.807
6.821
6.640
6.765
393,226
-0.01(-0.10%)
Aug 26, 2009
6.821
6.877
6.647
6.772
207,034
-0.07(-1.02%)
Aug 25, 2009
6.884
6.989
6.835
6.842
188,084
-0.03(-0.51%)
Aug 24, 2009
6.884
6.940
6.772
6.877
242,603
-0.01(-0.20%)
Aug 21, 2009
6.884
6.940
6.800
6.891
260,128
+0.10(+1.44%)
Aug 20, 2009
6.709
6.821
6.654
6.793
290,019
+0.03(+0.41%)
Aug 19, 2009
6.695
6.835
6.647
6.765
344,527
-0.01(-0.21%)
Aug 18, 2009
6.884
6.919
6.716
6.779
263,117
+0.04(+0.63%)
Aug 17, 2009
6.884
6.919
6.694
6.737
500,062
-0.22(-3.22%)
Aug 14, 2009
7.010
7.017
6.807
6.961
469,110
-0.05(-0.70%)
Aug 13, 2009
7.136
7.143
6.947
7.010
553,765
-0.15(-2.05%)
Aug 12, 2009
7.094
7.178
7.038
7.157
545,213
+0.09(+1.29%)
Aug 11, 2009
7.338
7.338
7.066
7.066
449,057
-0.27(-3.71%)
Aug 10, 2009
7.338
7.443
7.269
7.338
702,275
+0.04(+0.57%)
Aug 07, 2009
7.681
7.744
7.289
7.296
526,150
-0.15(-2.06%)
Aug 06, 2009
7.464
7.681
7.255
7.450
315,595
+0.03(+0.38%)
Aug 05, 2009
7.576
7.674
7.345
7.422
310,450
-0.12(-1.58%)
Aug 04, 2009
7.695
7.695
7.478
7.541
509,781
-0.13(-1.64%)
Aug 03, 2009
7.842
8.030
7.457
7.667
738,314
-0.08(-1.08%)
Jul 31, 2009
7.814
7.918
7.737
7.751
296,474
-0.10(-1.25%)
Jul 30, 2009
8.016
8.128
7.786
7.849
331,037
-0.10(-1.32%)
Jul 29, 2009
7.751
7.974
7.716
7.953
439,329
+0.24(+3.08%)
Jul 28, 2009
7.597
7.786
7.597
7.716
406,858
+0.10(+1.28%)
Jul 27, 2009
7.625
7.667
7.576
7.618
393,853
-0.01(-0.09%)
Jul 24, 2009
7.604
7.681
7.541
7.625
3,053
+0.01(+0.09%)
Jul 23, 2009
7.590
7.688
7.562
7.618
424,949
+0.03(+0.37%)
Jul 22, 2009
7.471
7.653
7.416
7.590
405,374
+0.12(+1.59%)
Jul 21, 2009
7.723
7.744
7.443
7.471
199,870
-0.17(-2.20%)
Jul 20, 2009
7.646
7.667
7.492
7.639
373,246
+0.10(+1.30%)
Jul 17, 2009
7.667
7.667
7.401
7.541
274,917
-0.12(-1.55%)
Jul 16, 2009
7.604
7.800
7.555
7.660
333,017
+0.06(+0.74%)
Jul 15, 2009
7.653
7.723
7.492
7.604
705,672
+0.01(+0.09%)
Jul 14, 2009
7.765
7.905
7.576
7.597
470,472
+0.14(+1.87%)
Jul 13, 2009
7.408
7.485
7.408
7.457
233,314
+0.07(+0.95%)
Jul 10, 2009
7.387
7.443
7.255
7.387
343,424
-0.01(-0.09%)
Jul 09, 2009
7.562
7.562
7.373
7.394
283,546
-0.10(-1.40%)
Jul 08, 2009
7.660
7.674
7.366
7.499
222,376
-0.11(-1.47%)
Jul 07, 2009
7.674
7.786
7.597
7.611
326,255
-0.03(-0.46%)
Jul 06, 2009
7.513
7.995
7.506
7.646
688,831
+0.07(+0.92%)
Jul 02, 2009
7.772
7.856
7.569
7.576
317,726
-0.32(-4.07%)
Jul 01, 2009
7.995
8.142
7.835
7.898
392,558
-0.01(-0.18%)
Jun 30, 2009
7.912
7.981
7.877
7.912
456,967
+0.08(+1.07%)
Jun 29, 2009
7.583
7.842
7.576
7.828
342,076
+0.26(+3.42%)
Jun 26, 2009
7.499
7.674
7.394
7.569
1,457,160
+0.06(+0.84%)
Jun 25, 2009
7.422
7.555
7.408
7.506
244,545
+0.08(+1.03%)
Jun 24, 2009
7.450
7.506
7.283
7.429
221,420
+0.06(+0.76%)
Jun 23, 2009
7.506
7.534
7.359
7.373
184,359
-0.06(-0.85%)
Jun 22, 2009
7.611
7.646
7.436
7.436
244,469
-0.22(-2.92%)
Jun 19, 2009
7.758
7.877
7.611
7.660
732,298
-0.03(-0.36%)
Jun 18, 2009
7.520
8.030
7.499
7.688
747,476
+0.31(+4.27%)
Jun 17, 2009
7.401
7.492
7.338
7.373
334,212
+0.00(+0.00%)
Jun 16, 2009
7.450
7.513
7.321
7.373
446,333
-0.11(-1.49%)
Jun 15, 2009
7.457
7.534
7.345
7.485
378,173
-0.02(-0.28%)
Jun 12, 2009
7.373
7.534
7.345
7.506
316,138
+0.10(+1.42%)
Jun 11, 2009
7.338
7.583
7.303
7.401
546,531
+0.13(+1.83%)
Jun 10, 2009
7.555
7.555
7.157
7.269
423,521
-0.20(-2.62%)
Jun 09, 2009
7.555
7.576
7.436
7.464
318,935
-0.10(-1.29%)
Jun 08, 2009
7.597
7.625
7.548
7.562
344,140
-0.18(-2.35%)
Jun 05, 2009
7.835
7.898
7.632
7.744
286,379
-0.09(-1.16%)
Jun 04, 2009
7.939
7.960
7.709
7.835
266,525
-0.03(-0.36%)
Jun 03, 2009
7.737
7.891
7.737
7.863
285,933
+0.08(+1.08%)
Jun 02, 2009
7.716
7.821
7.660
7.779
827,790
+0.10(+1.27%)
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.