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
Navios Maritime Acquisition Corp
(NY:
NNA
)
N/A
UNCHANGED
Last Price
Updated:
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
1.563
1.607
1.563
1.581
1,472,066
-0.00(-0.27%)
May 30, 2013
1.589
1.600
1.568
1.585
271,979
+0.01(+0.55%)
May 29, 2013
1.585
1.598
1.490
1.576
387,744
-0.01(-0.82%)
May 28, 2013
1.658
1.658
1.572
1.589
382,423
-0.03(-2.13%)
May 24, 2013
1.563
1.624
1.520
1.624
641,178
+0.06(+3.87%)
May 23, 2013
1.533
1.589
1.512
1.563
282,257
+0.00(+0.28%)
May 22, 2013
1.615
1.628
1.555
1.559
1,044,850
-0.04(-2.43%)
May 21, 2013
1.589
1.628
1.585
1.598
266,283
+0.02(+1.09%)
May 20, 2013
1.624
1.641
1.576
1.581
521,632
-0.03(-2.14%)
May 17, 2013
1.607
1.658
1.607
1.615
724,596
+0.00(+0.00%)
May 16, 2013
1.702
1.702
1.598
1.615
737,190
-0.06(-3.36%)
May 15, 2013
1.702
1.702
1.663
1.671
285,151
+0.07(+4.59%)
May 13, 2013
1.537
1.602
1.525
1.598
519,870
+0.07(+4.82%)
May 10, 2013
1.533
1.555
1.503
1.525
319,638
+0.00(+0.28%)
May 09, 2013
1.486
1.555
1.486
1.520
282,232
+0.03(+1.73%)
May 08, 2013
1.555
1.589
1.481
1.494
415,902
-0.05(-3.08%)
May 07, 2013
1.494
1.555
1.485
1.542
715,257
+0.08(+5.31%)
May 06, 2013
1.473
1.490
1.451
1.464
509,249
+0.02(+1.68%)
May 03, 2013
1.404
1.447
1.369
1.440
993,754
+0.07(+5.17%)
May 02, 2013
1.425
1.425
1.360
1.369
1,265,458
+0.00(+0.32%)
May 01, 2013
1.464
1.464
1.365
1.365
129,125
-0.09(-5.95%)
Apr 30, 2013
1.464
1.464
1.391
1.451
51,169
+0.06(+4.02%)
Apr 29, 2013
1.378
1.399
1.378
1.395
60,204
-0.01(-0.61%)
Apr 26, 2013
1.404
1.425
1.378
1.404
127,395
+0.02(+1.25%)
Apr 25, 2013
1.378
1.395
1.373
1.386
89,803
+0.00(+0.31%)
Apr 24, 2013
1.408
1.408
1.365
1.382
77,434
-0.01(-0.93%)
Apr 23, 2013
1.369
1.412
1.360
1.395
54,654
+0.03(+2.54%)
Apr 22, 2013
1.360
1.382
1.356
1.360
187,010
-0.01(-0.94%)
Apr 19, 2013
1.378
1.404
1.343
1.373
97,088
+0.02(+1.27%)
Apr 18, 2013
1.451
1.467
1.343
1.356
137,792
-0.08(-5.71%)
Apr 17, 2013
1.395
1.516
1.395
1.438
68,688
+0.01(+0.91%)
Apr 16, 2013
1.373
1.434
1.339
1.425
185,261
+0.05(+3.45%)
Apr 15, 2013
1.425
1.425
1.356
1.378
207,791
-0.08(-5.62%)
Apr 12, 2013
1.477
1.477
1.460
1.460
41,880
-0.03(-2.31%)
Apr 11, 2013
1.507
1.529
1.486
1.494
75,399
-0.03(-1.70%)
Apr 10, 2013
1.512
1.525
1.507
1.520
50,116
+0.01(+0.86%)
Apr 09, 2013
1.481
1.512
1.477
1.507
222,601
+0.04(+2.65%)
Apr 08, 2013
1.451
1.468
1.430
1.468
72,722
+0.02(+1.19%)
Apr 05, 2013
1.464
1.464
1.360
1.451
286,534
-0.02(-1.18%)
Apr 04, 2013
1.477
1.490
1.451
1.468
537,516
+0.01(+0.59%)
Apr 03, 2013
1.512
1.512
1.404
1.460
245,983
-0.04(-2.87%)
Apr 02, 2013
1.492
1.525
1.492
1.503
426,780
+0.02(+1.16%)
Apr 01, 2013
1.490
1.507
1.477
1.486
113,618
-0.00(-0.15%)
Mar 28, 2013
1.494
1.512
1.460
1.488
565,212
+0.02(+1.32%)
Mar 27, 2013
1.464
1.486
1.455
1.468
100,802
+0.00(+0.00%)
Mar 26, 2013
1.442
1.486
1.442
1.468
67,748
+0.02(+1.49%)
Mar 25, 2013
1.410
1.447
1.404
1.447
117,615
+0.03(+2.45%)
Mar 22, 2013
1.408
1.464
1.404
1.412
271,951
-0.00(-0.30%)
Mar 21, 2013
1.378
1.447
1.373
1.417
108,077
+0.02(+1.23%)
Mar 20, 2013
1.391
1.434
1.373
1.399
159,328
-0.02(-1.22%)
Mar 19, 2013
1.417
1.434
1.408
1.417
245,777
+0.01(+0.61%)
Mar 18, 2013
1.365
1.412
1.365
1.408
119,944
+0.02(+1.56%)
Mar 15, 2013
1.434
1.468
1.373
1.386
325,823
-0.06(-3.89%)
Mar 14, 2013
1.442
1.447
1.404
1.442
156,291
+0.02(+1.19%)
Mar 13, 2013
1.442
1.442
1.383
1.425
285,961
+0.00(+0.00%)
Mar 12, 2013
1.408
1.447
1.391
1.425
265,651
+0.03(+2.44%)
Mar 11, 2013
1.413
1.442
1.391
1.391
324,282
-0.04(-2.97%)
Mar 08, 2013
1.404
1.447
1.378
1.434
417,750
+0.05(+3.69%)
Mar 07, 2013
1.396
1.472
1.329
1.383
1,116,670
-0.02(-1.22%)
Mar 06, 2013
1.281
1.425
1.272
1.400
1,161,464
+0.07(+5.45%)
Mar 05, 2013
1.277
1.328
1.272
1.328
1,115,382
+0.05(+4.00%)
Mar 04, 2013
1.277
1.277
1.268
1.277
238,923
+0.00(+0.33%)
Mar 01, 2013
1.289
1.289
1.268
1.272
147,347
-0.02(-1.32%)
Feb 28, 2013
1.285
1.298
1.276
1.289
158,632
+0.00(+0.00%)
Feb 27, 2013
1.289
1.319
1.268
1.289
686,428
-0.03(-1.94%)
Feb 26, 2013
1.268
1.319
1.242
1.315
358,317
+0.01(+0.65%)
Feb 22, 2013
1.302
1.319
1.277
1.306
419,233
+0.01(+0.66%)
Feb 21, 2013
1.277
1.319
1.230
1.298
469,999
+0.03(+2.35%)
Feb 20, 2013
1.311
1.319
1.260
1.268
379,318
-0.01(-0.67%)
Feb 19, 2013
1.357
1.370
1.221
1.277
320,336
-0.09(-6.83%)
Feb 15, 2013
1.404
1.404
1.357
1.370
245,115
-0.03(-2.42%)
Feb 14, 2013
1.366
1.404
1.328
1.404
923,850
+0.05(+3.45%)
Feb 13, 2013
1.268
1.391
1.238
1.357
1,245,825
+0.09(+7.41%)
Feb 12, 2013
1.170
1.264
1.170
1.264
390,784
+0.13(+11.24%)
Feb 11, 2013
1.132
1.149
1.132
1.136
147,405
-0.03(-2.55%)
Feb 08, 2013
1.170
1.191
1.149
1.166
162,211
-0.03(-2.49%)
Feb 07, 2013
1.238
1.259
1.132
1.196
179,624
-0.03(-2.77%)
Feb 06, 2013
1.247
1.247
1.230
1.230
91,653
-0.00(-0.34%)
Feb 04, 2013
1.208
1.238
1.208
1.234
201,090
+0.04(+3.20%)
Feb 01, 2013
1.200
1.213
1.169
1.196
229,574
+0.01(+1.08%)
Jan 31, 2013
1.179
1.196
1.166
1.183
249,101
+0.02(+1.46%)
Jan 30, 2013
1.149
1.183
1.136
1.166
431,249
+0.08(+7.03%)
Jan 29, 2013
1.089
1.123
1.068
1.089
174,171
+0.01(+0.79%)
Jan 28, 2013
1.089
1.115
1.075
1.081
129,206
+0.01(+0.79%)
Jan 25, 2013
1.098
1.098
1.072
1.072
13,797
-0.03(-2.70%)
Jan 24, 2013
1.102
1.106
1.068
1.102
137,751
+0.00(+0.00%)
Jan 23, 2013
1.106
1.149
1.102
1.102
188,030
+0.01(+0.78%)
Jan 22, 2013
1.111
1.140
1.094
1.094
105,112
-0.02(-1.91%)
Jan 18, 2013
1.073
1.123
1.073
1.115
27,938
+0.03(+2.34%)
Jan 17, 2013
1.115
1.134
1.081
1.089
91,834
-0.01(-1.16%)
Jan 16, 2013
1.105
1.105
1.089
1.102
34,408
-0.00(-0.38%)
Jan 15, 2013
1.094
1.108
1.077
1.106
304,308
+0.01(+1.17%)
Jan 14, 2013
1.068
1.094
1.047
1.094
135,375
+0.01(+0.78%)
Jan 11, 2013
1.119
1.145
1.085
1.085
137,753
-0.03(-3.04%)
Jan 10, 2013
1.102
1.119
1.072
1.119
47,425
+0.03(+2.73%)
Jan 09, 2013
1.098
1.111
1.068
1.089
148,193
+0.03(+2.40%)
Jan 08, 2013
1.064
1.072
1.060
1.064
26,606
-0.00(-0.40%)
Jan 07, 2013
1.077
1.085
1.055
1.068
114,177
+0.00(+0.00%)
Jan 04, 2013
1.077
1.085
1.055
1.068
77,066
+0.00(+0.40%)
Jan 03, 2013
1.004
1.080
0.9914
1.064
171,410
+0.02(+2.04%)
Jan 02, 2013
1.004
1.042
0.9978
1.042
115,453
+0.02(+1.66%)
Dec 31, 2012
0.9063
1.025
0.9021
1.025
121,669
+0.12(+13.14%)
Dec 28, 2012
0.9063
0.9276
0.8723
0.9064
584,272
-0.01(-1.38%)
Dec 27, 2012
0.9106
0.9191
0.8936
0.9191
55,498
+0.01(+0.93%)
Dec 26, 2012
0.8978
0.9191
0.8978
0.9106
56,866
+0.00(+0.47%)
Dec 24, 2012
0.8936
0.9106
0.8893
0.9063
31,346
+0.00(+0.47%)
Dec 21, 2012
0.8978
0.9064
0.8936
0.9021
138,099
-0.00(-0.47%)
Dec 20, 2012
0.8936
0.9191
0.8914
0.9063
159,666
+0.01(+0.95%)
Dec 19, 2012
0.9233
0.9276
0.8936
0.8978
543,864
-0.03(-2.76%)
Dec 18, 2012
0.9233
0.9531
0.8936
0.9233
319,166
+0.00(+0.00%)
Dec 17, 2012
0.9659
0.9872
0.9106
0.9233
284,116
+0.00(+0.00%)
Dec 14, 2012
0.9441
0.9774
0.9233
0.9233
219,882
-0.02(-2.63%)
Dec 13, 2012
0.9608
0.9816
0.9483
0.9483
87,886
-0.01(-1.30%)
Dec 12, 2012
0.9941
0.9982
0.9483
0.9608
208,693
-0.03(-2.94%)
Dec 11, 2012
0.9899
1.007
0.9857
0.9899
43,921
+0.00(+0.00%)
Dec 10, 2012
0.9774
1.040
0.9670
0.9899
38,028
+0.01(+1.28%)
Dec 07, 2012
1.007
1.011
0.9774
0.9774
16,183
-0.01(-0.84%)
Dec 06, 2012
1.036
1.036
0.9608
0.9857
226,184
-0.04(-4.05%)
Dec 05, 2012
1.044
1.056
1.023
1.027
29,462
-0.01(-0.60%)
Dec 04, 2012
1.040
1.056
1.019
1.034
101,567
-0.04(-4.05%)
Nov 30, 2012
1.094
1.094
1.052
1.077
85,102
-0.02(-1.89%)
Nov 29, 2012
1.052
1.102
1.044
1.098
116,033
+0.04(+3.94%)
Nov 28, 2012
1.052
1.069
1.040
1.056
37,187
-0.00(-0.39%)
Nov 27, 2012
1.048
1.061
1.044
1.061
16,108
+0.01(+1.19%)
Nov 26, 2012
1.090
1.090
1.040
1.048
178,153
-0.03(-3.08%)
Nov 23, 2012
1.077
1.098
1.052
1.081
101,406
+0.00(+0.39%)
Nov 21, 2012
1.069
1.086
1.069
1.077
15,132
+0.00(+0.39%)
Nov 20, 2012
1.086
1.086
1.073
1.073
15,147
-0.01(-0.77%)
Nov 19, 2012
1.094
1.094
1.077
1.081
62,752
+0.00(+0.00%)
Nov 16, 2012
1.081
1.111
1.069
1.081
67,079
-0.01(-1.14%)
Nov 15, 2012
1.090
1.098
1.077
1.094
35,879
-0.01(-0.75%)
Nov 14, 2012
1.094
1.102
1.065
1.102
39,670
+0.01(+0.76%)
Nov 13, 2012
1.119
1.119
1.073
1.094
53,615
+0.00(+0.00%)
Nov 12, 2012
1.102
1.102
1.065
1.094
14,185
+0.01(+0.77%)
Nov 09, 2012
1.083
1.094
1.073
1.086
41,899
+0.00(+0.38%)
Nov 08, 2012
1.135
1.135
1.081
1.081
62,134
-0.03(-2.98%)
Nov 07, 2012
1.144
1.144
1.081
1.115
46,169
-0.04(-3.25%)
Nov 06, 2012
1.206
1.248
1.119
1.152
1,336,943
-0.05(-4.48%)
Nov 05, 2012
1.206
1.214
1.185
1.206
109,171
-0.00(-0.01%)
Nov 02, 2012
1.206
1.223
1.185
1.206
86,795
-0.02(-2.01%)
Nov 01, 2012
1.198
1.231
1.177
1.231
92,373
+0.02(+1.72%)
Oct 31, 2012
1.210
1.215
1.177
1.210
82,804
+0.00(+0.00%)
Oct 26, 2012
1.206
1.210
1.210
1.210
80,784
-0.01(-0.68%)
Oct 25, 2012
1.227
1.248
1.185
1.219
124,552
+0.01(+0.69%)
Oct 24, 2012
1.235
1.235
1.190
1.210
4,808
-0.04(-3.00%)
Oct 23, 2012
1.185
1.248
1.165
1.248
84,217
+0.04(+3.45%)
Oct 19, 2012
1.248
1.248
1.165
1.206
112,254
-0.04(-3.33%)
Oct 18, 2012
1.248
1.248
1.227
1.248
122,160
-0.02(-1.64%)
Oct 17, 2012
1.165
1.289
1.165
1.269
792,338
+0.07(+5.54%)
Oct 16, 2012
1.177
1.202
1.144
1.202
44,977
+0.02(+2.12%)
Oct 15, 2012
1.094
1.219
1.094
1.177
51,721
+0.09(+8.02%)
Oct 12, 2012
1.119
1.119
1.090
1.090
31,255
-0.03(-2.96%)
Oct 11, 2012
1.135
1.144
1.119
1.123
11,540
-0.00(-0.37%)
Oct 10, 2012
1.123
1.128
1.119
1.127
7,092
-0.00(-0.37%)
Oct 09, 2012
1.144
1.219
1.131
1.131
9,617
-0.01(-0.73%)
Oct 08, 2012
1.119
1.160
1.119
1.140
5,210
+0.00(+0.37%)
Oct 05, 2012
1.141
1.144
1.135
1.135
7,422
-0.00(-0.37%)
Oct 04, 2012
1.148
1.148
1.102
1.140
28,019
+0.01(+0.73%)
Oct 03, 2012
1.152
1.154
1.102
1.131
71,013
-0.03(-2.85%)
Oct 02, 2012
1.106
1.227
1.106
1.165
42,544
+0.07(+6.87%)
Oct 01, 2012
1.090
1.131
1.081
1.090
133,678
-0.02(-1.87%)
Sep 28, 2012
1.077
1.123
1.077
1.111
19,474
+0.03(+2.69%)
Sep 27, 2012
1.115
1.115
1.081
1.081
102,947
-0.04(-3.35%)
Sep 26, 2012
1.131
1.131
1.119
1.119
60,412
-0.02(-2.18%)
Sep 25, 2012
1.185
1.194
1.123
1.144
95,652
-0.04(-3.51%)
Sep 24, 2012
1.227
1.227
1.185
1.185
70,316
-0.03(-2.40%)
Sep 21, 2012
1.244
1.248
1.206
1.214
163,939
+0.00(+0.34%)
Sep 20, 2012
1.235
1.239
1.206
1.210
11,283
-0.05(-4.28%)
Sep 19, 2012
1.227
1.285
1.219
1.264
344,144
+0.03(+2.12%)
Sep 18, 2012
1.239
1.239
1.185
1.238
66,599
-0.01(-0.77%)
Sep 17, 2012
1.198
1.248
1.165
1.248
169,007
+0.05(+4.53%)
Sep 14, 2012
1.165
1.198
1.165
1.194
65,863
-0.01(-1.02%)
Sep 13, 2012
1.186
1.206
1.186
1.206
24,877
+0.00(+0.34%)
Sep 12, 2012
1.206
1.222
1.190
1.202
36,746
+0.01(+1.03%)
Sep 11, 2012
1.091
1.226
1.091
1.190
146,971
+0.10(+8.99%)
Sep 10, 2012
1.096
1.117
1.091
1.091
47,570
-0.01(-1.11%)
Sep 07, 2012
1.108
1.111
1.104
1.104
53,326
-0.00(-0.37%)
Sep 06, 2012
1.104
1.132
1.096
1.108
80,256
-0.02(-2.17%)
Sep 05, 2012
1.104
1.136
1.091
1.132
65,584
+0.03(+2.59%)
Sep 04, 2012
1.100
1.104
1.071
1.104
10,763
+0.00(+0.37%)
Aug 31, 2012
1.100
1.100
1.055
1.100
13,820
+0.00(+0.37%)
Aug 30, 2012
1.100
1.104
1.071
1.096
12,964
-0.01(-0.74%)
Aug 29, 2012
1.112
1.116
1.071
1.104
11,741
+0.02(+1.89%)
Aug 27, 2012
1.100
1.112
1.083
1.083
18,591
-0.03(-2.57%)
Aug 24, 2012
1.120
1.120
1.112
1.112
12,230
+0.00(+0.00%)
Aug 23, 2012
1.100
1.112
1.100
1.112
978
+0.00(+0.37%)
Aug 22, 2012
1.120
1.128
1.108
1.108
8,637
-0.01(-1.09%)
Aug 21, 2012
1.145
1.157
1.120
1.120
43,591
-0.03(-2.74%)
Aug 20, 2012
1.145
1.157
1.128
1.152
4,403
+0.03(+2.82%)
Aug 17, 2012
1.149
1.186
1.108
1.120
81,213
-0.05(-4.20%)
Aug 16, 2012
1.124
1.181
1.124
1.169
16,000
-0.01(-1.04%)
Aug 15, 2012
1.149
1.197
1.149
1.181
2,813
+0.02(+1.42%)
Aug 14, 2012
1.165
1.165
1.165
1.165
4,158
-0.00(-0.02%)
Aug 13, 2012
1.181
1.181
1.153
1.165
11,790
-0.02(-1.38%)
Aug 10, 2012
1.214
1.218
1.161
1.181
780,577
-0.04(-3.67%)
Aug 09, 2012
1.218
1.226
1.186
1.226
113,625
+0.00(+0.00%)
Aug 08, 2012
1.169
1.226
1.165
1.226
53,639
+0.04(+3.81%)
Aug 07, 2012
1.226
1.226
1.165
1.181
127,752
-0.04(-3.67%)
Aug 06, 2012
1.190
1.288
1.190
1.226
275,176
-0.03(-2.60%)
Aug 03, 2012
1.169
1.328
1.124
1.259
238,916
+0.09(+8.07%)
Aug 02, 2012
1.112
1.181
1.104
1.165
54,183
+0.05(+4.13%)
Aug 01, 2012
1.055
1.124
1.047
1.119
91,805
+0.06(+5.68%)
Jul 31, 2012
0.9975
1.059
0.9934
1.059
22,771
+0.06(+6.15%)
Jul 30, 2012
1.018
1.018
0.9811
0.9975
368,004
+0.00(+0.41%)
Jul 27, 2012
0.9689
1.006
0.9689
0.9934
465,753
+0.01(+1.25%)
Jul 26, 2012
0.9852
0.9975
0.9403
0.9811
10,273
-0.02(-1.64%)
Jul 25, 2012
1.014
1.014
0.9811
0.9975
14,677
-0.00(-0.41%)
Jul 24, 2012
1.006
1.038
0.9975
1.002
8,268
+0.00(+0.00%)
Jul 23, 2012
1.014
1.022
0.9852
1.002
12,446
-0.02(-2.00%)
Jul 20, 2012
1.026
1.026
1.010
1.022
13,331
+0.00(+0.00%)
Jul 19, 2012
1.018
1.022
0.9941
1.022
21,523
+0.00(+0.00%)
Jul 18, 2012
1.014
1.038
0.9934
1.022
24,706
+0.00(+0.00%)
Jul 17, 2012
1.047
1.047
1.002
1.022
10,273
-0.02(-2.15%)
Jul 16, 2012
1.055
1.055
1.044
1.044
2,446
-0.01(-1.35%)
Jul 13, 2012
1.034
1.059
0.9484
1.059
43,028
+0.02(+1.57%)
Jul 12, 2012
1.042
1.042
1.022
1.042
16,634
+0.00(+0.39%)
Jul 11, 2012
1.038
1.042
1.034
1.038
15,166
+0.00(+0.00%)
Jul 10, 2012
0.9975
1.059
0.9934
1.038
5,381
+0.02(+2.01%)
Jul 09, 2012
1.018
1.018
0.9811
1.018
20,865
+0.00(+0.00%)
Jul 06, 2012
1.006
1.026
1.002
1.018
35,506
-0.02(-1.97%)
Jul 05, 2012
0.9975
1.042
0.9811
1.038
27,027
+0.04(+4.53%)
Jul 03, 2012
0.9607
0.9944
0.9607
0.9934
68,329
+0.05(+5.65%)
Jul 02, 2012
0.9566
0.9566
0.9362
0.9402
6,360
-0.02(-1.71%)
Jun 29, 2012
0.9443
0.9729
0.9345
0.9566
12,915
+0.02(+2.64%)
Jun 28, 2012
0.9280
0.9345
0.9198
0.9320
29,889
+0.01(+0.88%)
Jun 27, 2012
0.9607
0.9648
0.9239
0.9239
34,376
-0.02(-2.16%)
Jun 26, 2012
0.9443
0.9893
0.9443
0.9443
29,738
-0.00(-0.43%)
Jun 25, 2012
0.9852
0.9852
0.9198
0.9484
209,846
-0.04(-3.73%)
Jun 22, 2012
0.9852
1.006
0.9198
0.9852
101,908
+0.00(+0.43%)
Jun 21, 2012
0.9648
1.002
0.9321
0.9810
97,040
-0.00(-0.43%)
Jun 20, 2012
0.9770
1.010
0.9484
0.9852
153,945
-0.01(-1.23%)
Jun 19, 2012
0.9852
1.022
0.9607
0.9975
163,111
+0.01(+0.83%)
Jun 18, 2012
1.022
1.026
0.9893
0.9893
62,962
-0.03(-3.20%)
Jun 15, 2012
1.022
1.042
1.014
1.022
86,081
+0.00(+0.39%)
Jun 14, 2012
1.026
1.042
1.002
1.018
436,903
-0.02(-1.55%)
Jun 13, 2012
1.034
1.042
1.006
1.034
109,385
+0.00(+0.10%)
Jun 12, 2012
1.022
1.042
1.010
1.033
83,314
+0.01(+1.07%)
Jun 11, 2012
1.058
1.058
1.022
1.022
25,766
+0.00(+0.00%)
Jun 08, 2012
1.062
1.082
1.022
1.022
117,519
-0.04(-3.41%)
Jun 07, 2012
1.110
1.122
1.058
1.058
47,656
-0.06(-5.04%)
Jun 06, 2012
1.114
1.118
1.082
1.114
168,315
+0.03(+2.96%)
Jun 05, 2012
1.118
1.118
1.082
1.082
144,591
-0.02(-2.00%)
Jun 04, 2012
1.114
1.126
1.080
1.104
63,438
+0.01(+0.92%)
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.