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
HP Inc
(NY:
HPQ
)
35.40
-1.10 (-3.03%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
6.154
6.247
6.147
6.215
158,190,192
+0.03(+0.46%)
May 23, 2011
6.147
6.220
6.123
6.187
153,379,920
-0.03(-0.47%)
May 20, 2011
6.221
6.280
6.204
6.216
133,186,680
-0.03(-0.42%)
May 19, 2011
6.294
6.335
6.220
6.242
180,183,632
-0.06(-0.99%)
May 18, 2011
6.328
6.330
6.218
6.304
258,550,240
-0.07(-1.14%)
May 17, 2011
6.491
6.506
6.226
6.377
581,358,784
-0.50(-7.26%)
May 16, 2011
6.945
6.969
6.852
6.876
105,601,656
-0.11(-1.51%)
May 13, 2011
7.049
7.059
6.949
6.981
81,530,200
-0.08(-1.15%)
May 12, 2011
7.063
7.114
7.033
7.063
82,049,224
-0.03(-0.44%)
May 11, 2011
7.166
7.180
7.042
7.094
98,198,968
-0.09(-1.23%)
May 10, 2011
7.097
7.211
7.083
7.182
52,173,132
+0.10(+1.34%)
May 09, 2011
7.047
7.146
7.040
7.087
54,036,624
+0.04(+0.51%)
May 06, 2011
7.092
7.173
7.027
7.051
74,329,496
+0.00(+0.02%)
May 05, 2011
7.023
7.140
7.016
7.049
74,723,336
-0.02(-0.34%)
May 04, 2011
6.976
7.104
6.947
7.073
89,030,296
+0.11(+1.51%)
May 03, 2011
6.886
6.976
6.876
6.968
86,106,568
+0.04(+0.62%)
May 02, 2011
6.913
6.930
6.908
6.924
82,590,608
-0.05(-0.72%)
Apr 29, 2011
7.021
7.025
6.909
6.975
83,628,576
-0.03(-0.39%)
Apr 28, 2011
7.121
7.135
6.976
7.002
113,641,168
-0.09(-1.24%)
Apr 27, 2011
7.056
7.116
7.033
7.090
75,969,160
+0.06(+0.86%)
Apr 26, 2011
6.983
7.076
6.921
7.030
123,046,664
+0.03(+0.39%)
Apr 25, 2011
7.101
7.109
6.987
7.002
80,609,744
-0.08(-1.12%)
Apr 21, 2011
7.118
7.118
7.035
7.082
55,146,904
+0.02(+0.24%)
Apr 20, 2011
7.025
7.116
7.023
7.064
82,272,136
+0.16(+2.25%)
Apr 19, 2011
6.881
6.919
6.798
6.909
78,177,016
+0.04(+0.60%)
Apr 18, 2011
6.904
6.918
6.766
6.867
107,314,056
-0.09(-1.27%)
Apr 15, 2011
6.976
7.026
6.945
6.956
85,037,576
-0.02(-0.25%)
Apr 14, 2011
6.997
7.037
6.931
6.973
97,917,600
-0.13(-1.87%)
Apr 13, 2011
7.085
7.178
7.057
7.106
73,542,248
+0.08(+1.18%)
Apr 12, 2011
7.028
7.114
7.002
7.023
76,318,232
-0.07(-0.97%)
Apr 11, 2011
7.033
7.132
7.025
7.092
74,137,856
+0.06(+0.86%)
Apr 08, 2011
7.083
7.090
7.000
7.032
76,797,008
-0.07(-0.93%)
Apr 07, 2011
7.144
7.222
7.094
7.097
96,675,960
-0.03(-0.39%)
Apr 06, 2011
6.976
7.144
6.968
7.125
113,983,736
+0.16(+2.36%)
Apr 05, 2011
6.975
7.045
6.947
6.961
93,510,912
-0.01(-0.12%)
Apr 04, 2011
7.023
7.063
6.945
6.969
126,464,456
-0.11(-1.56%)
Apr 01, 2011
7.097
7.097
6.997
7.080
111,235,376
+0.00(+0.02%)
Mar 31, 2011
7.137
7.166
7.076
7.078
92,444,608
-0.06(-0.80%)
Mar 30, 2011
7.135
7.135
7.135
7.135
100,529,824
+0.03(+0.46%)
Mar 29, 2011
7.234
7.258
6.496
7.102
151,221,360
-0.18(-2.44%)
Mar 28, 2011
7.329
7.400
7.275
7.280
65,834,008
-0.07(-0.92%)
Mar 25, 2011
7.401
7.477
7.313
7.348
89,895,608
-0.10(-1.32%)
Mar 24, 2011
7.310
7.453
7.301
7.446
107,476,560
+0.18(+2.45%)
Mar 23, 2011
7.177
7.305
7.171
7.268
87,947,360
+0.06(+0.79%)
Mar 22, 2011
7.210
7.229
7.144
7.211
83,089,864
-0.00(-0.06%)
Mar 21, 2011
7.234
7.235
7.196
7.216
83,502,784
+0.08(+1.08%)
Mar 18, 2011
7.244
7.279
7.132
7.139
167,517,424
-0.02(-0.27%)
Mar 17, 2011
7.037
7.227
7.035
7.158
154,070,928
+0.22(+3.21%)
Mar 16, 2011
7.051
7.139
6.928
6.935
149,315,136
-0.14(-1.93%)
Mar 15, 2011
7.032
7.116
7.019
7.071
128,740,904
-0.10(-1.35%)
Mar 14, 2011
7.137
7.282
7.132
7.168
101,093,792
-0.04(-0.58%)
Mar 11, 2011
7.156
7.234
7.146
7.210
95,413,712
+0.04(+0.60%)
Mar 10, 2011
7.213
7.239
7.128
7.166
115,206,280
-0.10(-1.36%)
Mar 09, 2011
7.325
7.325
7.215
7.265
88,375,064
-0.06(-0.83%)
Mar 08, 2011
7.292
7.379
7.248
7.325
90,733,832
+0.07(+1.00%)
Mar 07, 2011
7.412
7.438
7.246
7.253
103,020,656
-0.11(-1.48%)
Mar 04, 2011
7.474
7.507
7.267
7.362
160,613,664
-0.10(-1.37%)
Mar 03, 2011
7.543
7.577
7.450
7.463
122,022,832
-0.01(-0.09%)
Mar 02, 2011
7.403
7.519
7.391
7.470
84,664,080
+0.06(+0.77%)
Mar 01, 2011
7.539
7.574
7.401
7.413
113,223,344
-0.12(-1.65%)
Feb 28, 2011
7.439
7.572
7.420
7.538
160,261,920
+0.16(+2.23%)
Feb 25, 2011
7.329
7.394
7.308
7.374
155,036,304
+0.09(+1.21%)
Feb 24, 2011
7.457
7.472
7.270
7.286
328,836,992
-0.25(-3.26%)
Feb 23, 2011
8.332
7.553
7.355
7.531
559,503,680
-0.80(-9.62%)
Feb 22, 2011
8.218
8.388
8.167
8.332
176,863,616
-0.08(-0.90%)
Feb 18, 2011
8.431
8.431
8.353
8.409
78,336,304
+0.01(+0.10%)
Feb 17, 2011
8.409
8.429
8.339
8.400
56,903,928
-0.06(-0.76%)
Feb 16, 2011
8.377
8.486
8.355
8.464
86,856,632
+0.17(+2.08%)
Feb 15, 2011
8.227
8.323
8.213
8.291
72,758,120
-0.06(-0.66%)
Feb 14, 2011
8.370
8.410
8.304
8.346
69,407,560
-0.06(-0.68%)
Feb 11, 2011
8.360
8.433
8.334
8.403
83,055,144
-0.01(-0.12%)
Feb 10, 2011
8.372
8.533
8.319
8.414
133,975,512
-0.04(-0.49%)
Feb 09, 2011
8.303
8.455
8.291
8.455
111,709,008
+0.14(+1.66%)
Feb 08, 2011
8.308
8.334
8.251
8.317
57,299,980
+0.00(+0.00%)
Feb 07, 2011
8.243
8.365
8.225
8.317
100,655,160
+0.12(+1.50%)
Feb 04, 2011
8.168
8.211
8.134
8.194
64,908,944
+0.03(+0.40%)
Feb 03, 2011
8.080
8.203
8.028
8.161
90,400,992
+0.06(+0.75%)
Feb 02, 2011
8.025
8.129
8.021
8.101
67,959,376
+0.06(+0.80%)
Feb 01, 2011
7.961
8.051
7.930
8.037
83,873,176
+0.14(+1.82%)
Jan 31, 2011
7.845
7.899
7.797
7.894
123,924,784
+0.03(+0.40%)
Jan 28, 2011
8.061
8.066
7.837
7.863
119,506,760
-0.21(-2.63%)
Jan 27, 2011
8.117
8.117
8.047
8.075
83,315,736
-0.02(-0.30%)
Jan 26, 2011
8.113
8.168
8.046
8.099
83,371,728
-0.03(-0.42%)
Jan 25, 2011
8.251
8.263
8.099
8.134
102,255,552
-0.01(-0.17%)
Jan 24, 2011
8.066
8.222
8.061
8.148
98,112,504
-0.01(-0.15%)
Jan 21, 2011
8.111
8.231
8.091
8.160
172,555,168
+0.08(+0.96%)
Jan 20, 2011
7.961
8.084
7.906
8.082
124,627,144
+0.08(+0.99%)
Jan 19, 2011
7.987
8.030
7.961
8.002
95,609,696
-0.00(-0.04%)
Jan 18, 2011
7.971
8.020
7.961
8.006
85,409,944
+0.02(+0.19%)
Jan 14, 2011
7.899
8.016
7.879
7.990
88,813,744
+0.10(+1.31%)
Jan 13, 2011
7.856
7.920
7.828
7.887
75,932,424
+0.00(+0.02%)
Jan 12, 2011
7.859
7.897
7.821
7.885
83,232,664
+0.04(+0.46%)
Jan 11, 2011
7.812
7.958
7.809
7.849
144,624,704
+0.10(+1.27%)
Jan 10, 2011
7.750
7.783
7.700
7.750
75,095,728
-0.04(-0.51%)
Jan 07, 2011
7.724
7.842
7.724
7.790
128,909,480
+0.09(+1.14%)
Jan 06, 2011
7.640
7.768
7.633
7.702
111,163,840
+0.07(+0.86%)
Jan 05, 2011
7.520
7.640
7.498
7.636
114,309,024
+0.10(+1.31%)
Jan 04, 2011
7.476
7.562
7.431
7.538
112,408,296
+0.07(+1.00%)
Jan 03, 2011
7.294
7.514
7.294
7.463
112,127,848
+0.19(+2.61%)
Dec 31, 2010
7.289
7.322
7.229
7.273
43,257,500
-0.03(-0.38%)
Dec 30, 2010
7.320
7.336
7.284
7.301
39,210,496
-0.01(-0.14%)
Dec 29, 2010
7.306
7.363
7.299
7.311
50,068,560
+0.01(+0.17%)
Dec 28, 2010
7.254
7.341
7.246
7.299
60,219,328
+0.07(+1.03%)
Dec 27, 2010
7.168
7.253
7.165
7.225
37,934,348
+0.01(+0.19%)
Dec 23, 2010
7.144
7.242
7.133
7.211
49,213,896
+0.04(+0.63%)
Dec 22, 2010
7.208
7.225
7.152
7.166
85,095,632
-0.07(-1.03%)
Dec 21, 2010
7.215
7.273
7.211
7.241
86,833,568
-0.02(-0.26%)
Dec 20, 2010
7.210
7.273
7.208
7.260
89,181,224
+0.01(+0.14%)
Dec 17, 2010
7.248
7.289
7.201
7.249
140,264,528
+0.00(+0.02%)
Dec 16, 2010
7.106
7.258
7.083
7.248
131,226,984
+0.12(+1.75%)
Dec 15, 2010
7.161
7.189
7.121
7.123
76,933,312
-0.05(-0.75%)
Dec 14, 2010
7.203
7.232
7.130
7.177
81,911,504
-0.02(-0.26%)
Dec 13, 2010
7.266
7.287
7.175
7.196
150,366,464
-0.17(-2.28%)
Dec 10, 2010
7.332
7.370
7.289
7.363
97,506,544
+0.01(+0.19%)
Dec 09, 2010
7.391
7.391
7.291
7.349
96,471,800
-0.02(-0.28%)
Dec 08, 2010
7.308
7.381
7.284
7.370
70,825,304
+0.08(+1.11%)
Dec 07, 2010
7.455
7.465
7.272
7.289
127,339,328
-0.08(-1.03%)
Dec 06, 2010
7.349
7.472
7.344
7.365
69,311,608
-0.07(-0.93%)
Dec 03, 2010
7.346
7.476
7.346
7.434
102,222,776
-0.01(-0.19%)
Dec 02, 2010
7.334
7.458
7.329
7.448
96,156,944
+0.09(+1.27%)
Dec 01, 2010
7.343
7.419
7.313
7.355
119,654,904
+0.11(+1.53%)
Nov 30, 2010
7.225
7.330
7.222
7.244
135,249,776
-0.12(-1.57%)
Nov 29, 2010
7.356
7.388
7.270
7.360
119,363,848
-0.10(-1.39%)
Nov 26, 2010
7.439
7.498
7.434
7.463
57,288,240
-0.09(-1.25%)
Nov 24, 2010
7.593
7.558
7.558
7.558
161,496,192
-0.07(-0.92%)
Nov 23, 2010
7.598
7.678
7.448
7.628
298,181,312
+0.16(+2.08%)
Nov 22, 2010
7.420
7.479
7.282
7.472
191,478,064
+0.13(+1.79%)
Nov 19, 2010
7.216
7.349
7.204
7.341
117,450,144
+0.14(+1.92%)
Nov 18, 2010
7.108
7.232
7.089
7.203
114,995,384
+0.12(+1.76%)
Nov 17, 2010
7.218
7.277
7.044
7.078
165,923,152
-0.14(-1.99%)
Nov 16, 2010
7.299
7.324
7.159
7.222
129,555,208
-0.13(-1.74%)
Nov 15, 2010
7.311
7.431
7.298
7.349
83,678,848
+0.06(+0.78%)
Nov 12, 2010
7.381
7.425
7.260
7.292
105,516,568
-0.15(-2.06%)
Nov 11, 2010
7.565
7.596
7.382
7.446
141,403,712
-0.18(-2.40%)
Nov 10, 2010
7.690
7.692
7.557
7.629
76,739,240
+0.01(+0.09%)
Nov 09, 2010
7.712
7.714
7.591
7.622
88,096,896
+0.06(+0.73%)
Nov 08, 2010
7.538
7.685
7.517
7.567
90,995,264
+0.01(+0.18%)
Nov 05, 2010
7.590
7.619
7.491
7.553
90,401,880
-0.06(-0.79%)
Nov 04, 2010
7.624
7.698
7.569
7.614
125,088,232
+0.04(+0.59%)
Nov 03, 2010
7.403
7.602
7.400
7.569
128,678,408
+0.16(+2.10%)
Nov 02, 2010
7.386
7.427
7.365
7.413
66,845,056
+0.07(+0.99%)
Nov 01, 2010
7.286
7.386
7.268
7.341
74,654,440
+0.08(+1.07%)
Oct 29, 2010
7.332
7.374
7.235
7.263
105,272,240
-0.11(-1.45%)
Oct 28, 2010
7.355
7.394
7.284
7.370
87,750,128
+0.05(+0.64%)
Oct 27, 2010
7.351
7.401
7.249
7.324
108,519,880
-0.08(-1.14%)
Oct 25, 2010
7.422
7.469
7.353
7.408
76,261,272
+0.00(+0.02%)
Oct 22, 2010
7.320
7.421
7.306
7.406
59,651,404
+0.08(+1.11%)
Oct 21, 2010
7.406
7.424
7.242
7.325
115,255,184
-0.07(-0.98%)
Oct 20, 2010
7.429
7.472
7.387
7.398
106,310,200
-0.00(-0.02%)
Oct 19, 2010
7.408
7.455
7.349
7.400
120,319,528
-0.08(-1.13%)
Oct 18, 2010
7.375
7.510
7.343
7.484
106,899,520
+0.09(+1.17%)
Oct 15, 2010
7.324
7.401
7.277
7.398
136,826,832
+0.12(+1.64%)
Oct 14, 2010
7.291
7.315
7.222
7.279
86,594,120
-0.01(-0.19%)
Oct 13, 2010
7.178
7.349
7.178
7.292
142,493,424
+0.15(+2.08%)
Oct 12, 2010
7.114
7.178
7.064
7.144
86,709,208
+0.06(+0.85%)
Oct 11, 2010
7.127
7.151
7.052
7.084
74,682,664
-0.03(-0.36%)
Oct 08, 2010
7.109
7.135
7.028
7.109
108,992,936
+0.06(+0.83%)
Oct 07, 2010
7.063
7.080
6.990
7.051
44,163
+0.01(+0.17%)
Oct 06, 2010
7.092
7.121
6.987
7.038
149,862,672
-0.02(-0.24%)
Oct 05, 2010
7.090
7.095
6.973
7.056
331,362
+0.03(+0.49%)
Oct 04, 2010
7.059
7.125
6.980
7.021
133,071,168
-0.02(-0.32%)
Oct 01, 2010
7.044
7.133
6.954
7.044
364,576,832
-0.23(-3.10%)
Sep 30, 2010
7.268
7.455
7.208
7.269
3,768,750
-0.08(-1.07%)
Sep 29, 2010
7.251
7.384
7.239
7.348
243,827
+0.16(+2.16%)
Sep 28, 2010
7.149
7.229
7.083
7.192
377,806
+0.06(+0.90%)
Sep 27, 2010
7.080
7.215
7.068
7.128
133,424,552
+0.05(+0.68%)
Sep 24, 2010
7.111
7.204
7.061
7.080
142,105,680
+0.14(+2.07%)
Sep 23, 2010
6.937
7.026
6.753
6.937
132,592,736
+0.10(+1.52%)
Sep 22, 2010
6.857
6.881
6.738
6.833
124,196,552
-0.06(-0.93%)
Sep 21, 2010
6.833
7.000
6.807
6.897
12,299
+0.09(+1.35%)
Sep 20, 2010
6.781
6.835
6.766
6.805
128,423,744
+0.04(+0.64%)
Sep 17, 2010
6.762
7.018
6.755
6.762
204,900,992
-0.08(-1.21%)
Sep 15, 2010
6.790
6.918
6.762
6.845
139,702,960
+0.06(+0.84%)
Sep 14, 2010
6.591
6.921
6.591
6.788
79,136
+0.17(+2.64%)
Sep 13, 2010
6.643
6.658
6.560
6.613
195,732,032
+0.00(+0.00%)
Sep 10, 2010
6.700
6.708
6.579
6.613
131,889,936
-0.09(-1.39%)
Sep 09, 2010
6.790
6.797
6.665
6.707
1,157
+0.00(+0.03%)
Sep 08, 2010
6.786
6.842
6.608
6.705
266,638
-0.19(-2.78%)
Sep 07, 2010
6.867
6.938
6.861
6.897
281,063
-0.07(-1.04%)
Sep 03, 2010
6.924
6.995
6.924
6.969
104,854,808
+0.11(+1.66%)
Sep 02, 2010
6.766
6.855
6.755
6.855
129,238
+0.08(+1.20%)
Sep 01, 2010
6.738
6.781
6.691
6.774
128,933,840
+0.14(+2.11%)
Aug 31, 2010
6.600
6.734
6.570
6.634
222,891
-0.06(-0.88%)
Aug 30, 2010
6.717
6.823
6.660
6.693
175,458,912
+0.13(+2.04%)
Aug 27, 2010
6.545
6.660
6.448
6.559
215,195,136
-0.05(-0.82%)
Aug 26, 2010
6.615
6.677
6.581
6.613
70,291
+0.01(+0.10%)
Aug 25, 2010
6.589
6.664
6.570
6.607
44,024
-0.06(-0.88%)
Aug 24, 2010
6.665
6.714
6.624
6.665
285,398
-0.08(-1.18%)
Aug 23, 2010
6.900
6.911
6.670
6.745
216,556,720
-0.14(-2.03%)
Aug 20, 2010
6.995
7.013
6.795
6.885
224,900,496
-0.16(-2.23%)
Aug 19, 2010
7.191
7.204
6.968
7.042
587,258
-0.10(-1.45%)
Aug 18, 2010
7.109
7.189
7.064
7.146
80,010
+0.09(+1.32%)
Aug 17, 2010
7.082
7.144
7.035
7.052
127,953
+0.05(+0.67%)
Aug 16, 2010
6.999
7.099
6.971
7.006
132,380,848
+0.02(+0.25%)
Aug 13, 2010
6.988
7.080
6.954
6.988
170,598,080
+0.05(+0.77%)
Aug 12, 2010
6.950
6.992
6.902
6.935
304,713,152
-0.11(-1.55%)
Aug 11, 2010
7.270
7.282
7.025
7.044
334,222,720
-0.35(-4.77%)
Aug 10, 2010
7.393
7.425
7.284
7.396
184,735
+0.02(+0.21%)
Aug 09, 2010
7.510
7.574
7.330
7.381
1,161,318,144
+0.15(+2.08%)
Aug 06, 2010
7.254
8.002
7.230
7.230
169,497,696
-0.78(-9.71%)
Aug 05, 2010
8.066
8.066
7.951
8.008
78,064,464
-0.07(-0.90%)
Aug 04, 2010
8.193
8.241
8.060
8.080
13,312
-0.10(-1.25%)
Aug 03, 2010
8.199
8.231
8.134
8.182
7,524
-0.03(-0.42%)
Aug 02, 2010
8.049
8.258
8.016
8.217
73,974,568
+0.26(+3.30%)
Jul 30, 2010
7.954
8.054
7.897
7.954
72,978,384
-0.06(-0.80%)
Jul 29, 2010
8.225
8.236
8.002
8.018
8,682
-0.20(-2.44%)
Jul 28, 2010
8.218
8.241
8.108
8.218
11,425
+0.00(+0.00%)
Jul 27, 2010
8.218
8.263
8.082
8.218
36,482
+0.17(+2.15%)
Jul 26, 2010
7.964
8.047
7.951
8.046
93,816,184
+0.07(+0.91%)
Jul 23, 2010
7.944
8.023
7.898
7.973
109,591,200
+0.01(+0.17%)
Jul 22, 2010
7.918
7.975
7.901
7.959
9,261
+0.10(+1.30%)
Jul 21, 2010
8.053
8.077
7.821
7.857
102,559,200
-0.20(-2.42%)
Jul 20, 2010
8.053
8.063
7.875
8.053
91,920,944
-0.01(-0.15%)
Jul 19, 2010
8.016
8.111
7.970
8.065
61,411,224
+0.08(+1.04%)
Jul 16, 2010
7.982
8.187
7.964
7.982
77,368,136
-0.17(-2.04%)
Jul 15, 2010
8.158
8.212
8.060
8.148
69,286,160
-0.03(-0.38%)
Jul 14, 2010
8.130
8.288
8.123
8.179
28,940
+0.10(+1.22%)
Jul 13, 2010
8.080
8.123
7.932
8.080
275,384
+0.19(+2.39%)
Jul 12, 2010
7.778
7.909
7.778
7.892
60,947,696
+0.07(+0.95%)
Jul 09, 2010
7.818
7.861
7.773
7.818
73,797,112
-0.04(-0.51%)
Jul 08, 2010
7.847
7.876
7.755
7.857
3,472
+0.09(+1.16%)
Jul 07, 2010
7.469
7.785
7.455
7.768
106,028,128
+0.31(+4.15%)
Jul 06, 2010
7.493
7.614
7.393
7.458
43,677
+0.06(+0.84%)
Jul 02, 2010
7.396
7.457
7.309
7.396
96,894,064
-0.00(-0.05%)
Jul 01, 2010
7.400
7.524
7.329
7.400
123,829,544
-0.08(-1.04%)
Jun 30, 2010
7.477
7.641
7.451
7.477
148,860
-0.16(-2.10%)
Jun 29, 2010
7.835
7.892
7.605
7.638
5,325
-0.30(-3.72%)
Jun 25, 2010
7.933
8.013
7.835
7.933
139,042,032
+0.01(+0.07%)
Jun 24, 2010
7.928
8.084
7.906
7.928
171,365
-0.17(-2.13%)
Jun 23, 2010
8.094
8.189
8.034
8.101
74,178,560
+0.02(+0.26%)
Jun 22, 2010
8.210
8.293
8.068
8.080
77,880
-0.13(-1.56%)
Jun 21, 2010
8.357
8.379
8.156
8.208
73,421,664
-0.08(-0.98%)
Jun 18, 2010
8.289
8.400
8.282
8.289
109,188,728
-0.04(-0.54%)
Jun 17, 2010
8.326
8.365
8.153
8.334
1,157
+0.04(+0.48%)
Jun 16, 2010
8.294
8.322
8.151
8.294
104,857,736
+0.01(+0.06%)
Jun 15, 2010
8.289
8.305
8.123
8.289
23,337
+0.19(+2.35%)
Jun 14, 2010
8.270
8.331
8.091
8.099
83,179,936
-0.05(-0.66%)
Jun 11, 2010
7.983
8.168
7.968
8.153
66,552,932
+0.12(+1.48%)
Jun 10, 2010
8.034
8.054
7.933
8.034
133,985
+0.19(+2.40%)
Jun 09, 2010
7.958
8.032
7.811
7.845
110,443,088
-0.08(-1.02%)
Jun 08, 2010
7.833
7.942
7.780
7.926
1,736
+0.11(+1.42%)
Jun 07, 2010
7.978
8.025
7.811
7.815
89,677,376
-0.14(-1.76%)
Jun 04, 2010
7.956
8.137
7.911
7.956
108,203,680
-0.25(-3.01%)
Jun 03, 2010
8.198
8.244
8.132
8.203
97,466,808
+0.04(+0.44%)
Jun 02, 2010
8.167
8.179
7.947
8.167
143,218,784
+0.29(+3.71%)
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.