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
Polished.com Inc.
(NY:
POL
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 29, 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 29, 2009
2.689
2.775
2.585
2.594
515,104
-0.09(-3.53%)
May 28, 2009
2.741
2.805
2.585
2.689
294,725
-0.03(-0.95%)
May 27, 2009
2.775
2.810
2.706
2.715
311,583
-0.09(-3.37%)
May 26, 2009
2.723
2.904
2.611
2.810
720,041
+0.06(+2.19%)
May 22, 2009
2.810
2.810
2.732
2.749
247,556
-0.04(-1.54%)
May 21, 2009
2.706
2.810
2.672
2.792
391,879
+0.03(+0.93%)
May 20, 2009
2.861
2.982
2.758
2.766
529,187
-0.06(-2.13%)
May 19, 2009
2.827
2.878
2.680
2.827
631,376
+0.02(+0.61%)
May 18, 2009
2.482
2.844
2.482
2.810
595,779
+0.33(+13.19%)
May 15, 2009
2.465
2.672
2.439
2.482
591,153
+0.01(+0.35%)
May 14, 2009
2.327
2.585
2.232
2.473
551,944
+0.17(+7.49%)
May 13, 2009
2.473
2.499
2.275
2.301
589,370
-0.22(-8.56%)
May 12, 2009
2.835
3.051
2.336
2.517
1,426,488
-0.28(-10.15%)
May 11, 2009
2.973
3.042
2.792
2.801
689,620
-0.20(-6.61%)
May 08, 2009
2.698
3.016
2.663
2.999
773,065
+0.35(+13.36%)
May 07, 2009
2.698
2.939
2.620
2.646
422,751
-0.02(-0.65%)
May 06, 2009
2.542
2.672
2.491
2.663
577,677
+0.10(+4.04%)
May 05, 2009
2.473
2.577
2.456
2.560
468,674
+0.08(+3.13%)
May 04, 2009
2.465
2.482
2.456
2.482
661,565
+0.08(+3.23%)
May 01, 2009
2.353
2.448
2.310
2.404
261,033
+0.04(+1.82%)
Apr 30, 2009
2.439
2.525
2.327
2.361
398,509
-0.04(-1.79%)
Apr 29, 2009
2.361
2.439
2.301
2.404
419,118
+0.06(+2.57%)
Apr 28, 2009
2.318
2.465
2.318
2.344
228,767
-0.08(-3.20%)
Apr 27, 2009
2.448
2.499
2.292
2.422
310,525
-0.12(-4.75%)
Apr 24, 2009
2.508
2.594
2.439
2.542
528,952
+0.06(+2.43%)
Apr 23, 2009
2.654
2.698
2.473
2.482
770,637
-0.16(-6.19%)
Apr 22, 2009
2.361
2.663
2.292
2.646
667,704
+0.29(+12.45%)
Apr 21, 2009
2.198
2.387
2.198
2.353
423,770
+0.14(+6.23%)
Apr 20, 2009
2.456
2.482
2.206
2.215
307,347
-0.32(-12.58%)
Apr 17, 2009
2.560
2.568
2.499
2.534
402,754
-0.01(-0.34%)
Apr 16, 2009
2.491
2.551
2.370
2.542
377,022
+0.09(+3.51%)
Apr 15, 2009
2.301
2.456
2.301
2.456
219,866
+0.13(+5.56%)
Apr 14, 2009
2.404
2.499
2.301
2.327
381,903
-0.13(-5.26%)
Apr 13, 2009
2.430
2.473
2.344
2.456
237,222
+0.00(+0.00%)
Apr 09, 2009
2.301
2.456
2.301
2.456
583,016
+0.22(+10.04%)
Apr 08, 2009
2.103
2.232
2.077
2.232
227,554
+0.16(+7.47%)
Apr 07, 2009
2.301
2.370
2.077
2.077
470,066
-0.28(-11.72%)
Apr 06, 2009
2.292
2.370
2.232
2.353
398,177
+0.03(+1.11%)
Apr 03, 2009
2.361
2.379
2.232
2.327
325,907
-0.03(-1.46%)
Apr 02, 2009
2.249
2.379
2.249
2.361
509,423
+0.21(+9.60%)
Apr 01, 2009
1.956
2.155
1.922
2.155
343,161
+0.16(+8.23%)
Mar 31, 2009
2.060
2.155
1.974
1.991
453,566
-0.03(-1.70%)
Mar 30, 2009
2.111
2.129
1.922
2.025
422,107
-0.16(-7.11%)
Mar 26, 2009
2.043
2.198
2.008
2.180
685,360
+0.18(+9.05%)
Mar 25, 2009
1.810
2.137
1.810
1.999
920,601
+0.22(+12.08%)
Mar 24, 2009
1.939
2.025
1.750
1.784
448,822
-0.20(-10.00%)
Mar 23, 2009
1.974
2.068
1.956
1.982
757,693
+0.28(+16.75%)
Mar 20, 2009
1.818
1.887
1.637
1.698
792,725
-0.09(-5.29%)
Mar 19, 2009
1.844
1.896
1.741
1.793
287,211
-0.01(-0.48%)
Mar 18, 2009
1.681
1.853
1.629
1.801
615,847
+0.12(+7.18%)
Mar 17, 2009
1.534
1.681
1.405
1.681
510,475
+0.23(+16.07%)
Mar 16, 2009
1.482
1.551
1.413
1.448
258,518
+0.01(+0.60%)
Mar 13, 2009
1.525
1.534
1.422
1.439
0
-0.07(-4.57%)
Mar 12, 2009
1.250
1.543
1.189
1.508
890,272
+0.26(+20.69%)
Mar 11, 2009
1.310
1.344
1.198
1.250
439,737
-0.04(-3.33%)
Mar 10, 2009
1.207
1.310
1.155
1.293
438,544
+0.14(+11.94%)
Mar 09, 2009
1.189
1.258
1.138
1.155
394,722
-0.04(-3.60%)
Mar 06, 2009
1.241
1.292
1.138
1.198
0
-0.14(-10.32%)
Mar 05, 2009
1.276
1.482
1.224
1.336
660,083
+0.06(+4.73%)
Mar 04, 2009
1.293
1.319
1.250
1.276
658,329
-0.02(-1.33%)
Mar 02, 2009
1.370
1.517
1.293
1.293
508,939
-0.09(-6.83%)
Feb 27, 2009
1.534
1.543
1.319
1.388
0
-0.17(-11.05%)
Feb 26, 2009
1.706
1.784
1.491
1.560
858,945
-0.12(-7.18%)
Feb 25, 2009
1.784
1.793
1.594
1.681
792,734
-0.13(-7.14%)
Feb 24, 2009
1.827
1.982
1.801
1.810
772,864
+0.01(+0.48%)
Feb 23, 2009
1.982
2.043
1.793
1.801
577,129
-0.12(-6.28%)
Feb 20, 2009
1.965
2.120
1.879
1.922
411,848
-0.09(-4.29%)
Feb 19, 2009
2.017
2.068
1.965
2.008
318,213
+0.03(+1.30%)
Feb 18, 2009
2.008
2.051
1.887
1.982
479,757
-0.01(-0.43%)
Feb 17, 2009
2.051
2.068
1.948
1.991
459,406
-0.11(-5.33%)
Feb 13, 2009
2.198
2.258
2.086
2.103
384,590
-0.11(-5.06%)
Feb 12, 2009
2.180
2.249
2.060
2.215
368,334
-0.06(-2.65%)
Feb 11, 2009
2.206
2.361
2.189
2.275
236,667
+0.08(+3.53%)
Feb 10, 2009
2.396
2.482
2.189
2.198
461,404
-0.21(-8.60%)
Feb 09, 2009
2.224
2.439
2.224
2.404
273,799
+0.15(+6.49%)
Feb 06, 2009
2.086
2.370
2.086
2.258
445,850
+0.16(+7.82%)
Feb 05, 2009
1.913
2.137
1.836
2.094
575,772
+0.27(+14.62%)
Feb 04, 2009
1.853
1.965
1.741
1.827
311,197
-0.02(-0.93%)
Feb 03, 2009
1.905
1.930
1.784
1.844
233,767
-0.03(-1.84%)
Feb 02, 2009
1.732
1.905
1.732
1.879
462,752
+0.11(+6.34%)
Jan 30, 2009
1.784
1.870
1.758
1.767
0
+0.01(+0.49%)
Jan 29, 2009
1.862
1.948
1.758
1.758
356,218
-0.14(-7.27%)
Jan 28, 2009
1.939
1.999
1.879
1.896
327,256
-0.01(-0.45%)
Jan 27, 2009
1.939
2.008
1.896
1.905
285,770
-0.02(-0.90%)
Jan 26, 2009
1.922
2.025
1.844
1.922
464,016
+0.00(+0.00%)
Jan 23, 2009
1.982
2.043
1.862
1.922
562,594
-0.07(-3.46%)
Jan 22, 2009
2.043
2.077
1.939
1.991
512,501
-0.11(-5.33%)
Jan 21, 2009
2.051
2.155
1.965
2.103
613,574
+0.09(+4.72%)
Jan 20, 2009
2.198
2.215
2.008
2.008
593,588
-0.23(-10.38%)
Jan 16, 2009
2.525
2.525
2.189
2.241
716,266
-0.25(-10.03%)
Jan 15, 2009
2.413
2.517
2.224
2.491
570,396
+0.09(+3.58%)
Jan 14, 2009
2.482
2.551
2.404
2.404
532,501
-0.14(-5.42%)
Jan 13, 2009
2.568
2.585
2.465
2.542
388,031
-0.04(-1.67%)
Jan 12, 2009
2.611
2.698
2.482
2.585
609,187
-0.09(-3.23%)
Jan 09, 2009
3.068
3.068
2.646
2.672
477,661
-0.38(-12.43%)
Jan 08, 2009
2.878
3.051
2.827
3.051
565,706
+0.18(+6.31%)
Jan 07, 2009
2.792
2.922
2.758
2.870
561,820
+0.02(+0.60%)
Jan 06, 2009
2.758
2.930
2.680
2.853
674,493
+0.13(+4.75%)
Jan 05, 2009
2.749
2.922
2.594
2.723
1,049,841
+0.03(+1.28%)
Jan 02, 2009
2.741
2.835
2.637
2.689
0
-0.03(-0.95%)
Jan 01, 2009
2.491
2.758
2.379
2.715
0
+0.00(+0.00%)
Dec 31, 2008
2.491
2.758
2.379
2.715
540,405
+0.22(+8.62%)
Dec 30, 2008
2.456
2.508
2.353
2.499
636,476
+0.03(+1.05%)
Dec 29, 2008
2.387
2.473
2.249
2.473
718,176
+0.07(+2.87%)
Dec 26, 2008
2.482
2.560
2.387
2.404
272,408
-0.05(-2.11%)
Dec 24, 2008
2.422
2.491
2.387
2.456
174,975
+0.07(+2.89%)
Dec 23, 2008
2.430
2.715
2.370
2.387
513,344
+0.01(+0.36%)
Dec 22, 2008
2.654
2.706
2.241
2.379
546,113
-0.25(-9.51%)
Dec 19, 2008
2.663
2.801
2.525
2.629
983,055
+0.09(+3.74%)
Dec 18, 2008
2.568
2.637
2.456
2.534
357,414
-0.04(-1.67%)
Dec 17, 2008
2.551
2.672
2.499
2.577
351,980
+0.00(+0.00%)
Dec 16, 2008
2.422
2.611
2.370
2.577
849,701
+0.19(+7.94%)
Dec 15, 2008
2.715
2.715
2.370
2.387
591,744
-0.29(-10.93%)
Dec 12, 2008
2.361
2.689
2.206
2.680
686,597
+0.31(+13.09%)
Dec 11, 2008
2.525
2.585
2.353
2.370
398,412
-0.19(-7.41%)
Dec 10, 2008
2.517
2.637
2.491
2.560
310,972
+0.08(+3.13%)
Dec 09, 2008
2.404
2.568
2.379
2.482
473,327
+0.05(+2.13%)
Dec 08, 2008
2.344
2.473
2.267
2.430
713,790
+0.18(+8.05%)
Dec 05, 2008
2.189
2.258
2.008
2.249
619,804
+0.03(+1.16%)
Dec 04, 2008
2.387
2.387
2.155
2.224
1,532,729
-0.40(-15.13%)
Dec 03, 2008
2.482
2.654
2.318
2.620
640,338
+0.22(+8.96%)
Dec 02, 2008
2.258
2.422
2.215
2.404
738,708
+0.24(+11.16%)
Dec 01, 2008
2.370
2.456
2.155
2.163
660,063
-0.28(-11.31%)
Nov 28, 2008
2.629
2.698
2.404
2.439
697,617
-0.26(-9.58%)
Nov 26, 2008
2.534
2.715
2.473
2.698
804,747
+0.09(+3.64%)
Nov 25, 2008
2.568
2.603
2.465
2.603
512,013
+0.08(+3.07%)
Nov 24, 2008
2.499
2.646
2.422
2.525
840,714
+0.03(+1.03%)
Nov 21, 2008
2.370
2.534
2.189
2.499
835,377
+0.18(+7.81%)
Nov 20, 2008
2.594
2.801
2.292
2.318
1,220,311
-0.30(-11.51%)
Nov 19, 2008
2.775
2.844
2.560
2.620
841,941
-0.16(-5.59%)
Nov 18, 2008
2.680
2.861
2.611
2.775
787,420
+0.10(+3.87%)
Nov 17, 2008
2.741
2.853
2.603
2.672
649,865
-0.09(-3.43%)
Nov 14, 2008
3.163
3.240
2.766
2.766
658,661
-0.43(-13.48%)
Nov 13, 2008
2.878
3.197
2.663
3.197
814,257
+0.34(+12.08%)
Nov 12, 2008
3.025
3.266
2.844
2.853
770,410
-0.21(-6.76%)
Nov 11, 2008
3.128
3.189
2.965
3.059
525,361
-0.12(-3.79%)
Nov 10, 2008
3.430
3.482
3.172
3.180
661,743
-0.17(-5.14%)
Nov 07, 2008
3.447
3.447
3.249
3.352
775,625
-0.07(-2.02%)
Nov 06, 2008
3.671
3.783
3.404
3.421
567,195
-0.28(-7.46%)
Nov 05, 2008
4.016
4.154
3.697
3.697
534,883
-0.32(-7.94%)
Nov 04, 2008
4.240
4.275
3.973
4.016
599,726
-0.07(-1.69%)
Nov 03, 2008
4.102
4.301
3.990
4.085
719,022
-0.01(-0.21%)
Oct 31, 2008
3.818
4.154
3.714
4.094
1,129,926
+0.24(+6.26%)
Oct 30, 2008
3.792
3.852
3.594
3.852
644,560
+0.20(+5.42%)
Oct 29, 2008
3.361
3.792
3.275
3.654
734,222
+0.34(+10.13%)
Oct 28, 2008
3.180
3.344
3.016
3.318
550,293
+0.22(+7.24%)
Oct 27, 2008
3.335
3.344
3.094
3.094
629,127
-0.22(-6.51%)
Oct 24, 2008
3.189
3.469
3.025
3.309
551,378
-0.18(-5.19%)
Oct 23, 2008
3.628
3.697
3.344
3.490
860,418
-0.10(-2.88%)
Oct 22, 2008
3.671
3.904
3.533
3.594
438,164
-0.20(-5.23%)
Oct 21, 2008
3.878
3.930
3.689
3.792
328,202
-0.15(-3.72%)
Oct 20, 2008
3.878
4.007
3.775
3.939
412,556
+0.10(+2.70%)
Oct 17, 2008
3.921
4.111
3.758
3.835
876,480
-0.28(-6.90%)
Oct 16, 2008
3.826
4.223
3.637
4.120
957,597
+0.33(+8.64%)
Oct 15, 2008
4.171
4.240
3.792
3.792
1,043,140
-0.49(-11.47%)
Oct 14, 2008
4.413
4.456
4.059
4.283
1,091,193
+0.00(+0.00%)
Oct 13, 2008
4.542
4.611
4.197
4.283
1,206,395
-0.03(-0.60%)
Oct 10, 2008
3.559
4.309
3.352
4.309
1,499,893
+0.53(+14.16%)
Oct 09, 2008
4.430
4.430
3.740
3.775
1,176,441
-0.45(-10.61%)
Oct 08, 2008
4.309
4.576
4.163
4.223
1,342,999
-0.34(-7.37%)
Oct 07, 2008
4.990
5.171
4.542
4.559
1,254,479
-0.40(-8.00%)
Oct 06, 2008
5.050
5.257
4.688
4.955
1,161,280
-0.18(-3.52%)
Oct 03, 2008
5.283
5.507
5.128
5.136
809,554
-0.09(-1.65%)
Oct 02, 2008
5.343
5.455
5.154
5.223
1,081,838
-0.22(-3.96%)
Oct 01, 2008
5.412
5.507
5.292
5.438
797,560
-0.12(-2.17%)
Sep 30, 2008
5.498
5.921
5.395
5.559
962,627
+0.14(+2.54%)
Sep 29, 2008
5.679
5.895
5.404
5.421
878,162
-0.37(-6.40%)
Sep 26, 2008
5.740
5.835
5.654
5.791
0
-0.09(-1.47%)
Sep 25, 2008
5.740
5.929
5.671
5.878
664,693
+0.13(+2.25%)
Sep 24, 2008
5.921
5.964
5.705
5.748
797,187
-0.11(-1.91%)
Sep 23, 2008
6.343
6.369
5.766
5.860
1,013,331
-0.52(-8.11%)
Sep 22, 2008
6.377
6.688
6.205
6.377
944,155
-0.01(-0.13%)
Sep 19, 2008
6.429
6.722
6.222
6.386
0
+0.30(+4.96%)
Sep 18, 2008
5.912
6.128
5.610
6.084
1,275,599
+0.31(+5.37%)
Sep 17, 2008
6.205
6.205
5.636
5.774
1,793,967
-0.86(-12.99%)
Sep 16, 2008
6.472
6.653
6.291
6.636
973,096
+0.12(+1.85%)
Sep 15, 2008
6.602
6.783
6.403
6.515
1,246,217
-0.41(-5.85%)
Sep 12, 2008
6.843
6.920
6.705
6.920
615,424
+0.01(+0.12%)
Sep 11, 2008
6.653
6.920
6.567
6.912
587,634
+0.16(+2.30%)
Sep 10, 2008
6.696
6.851
6.627
6.757
454,535
+0.15(+2.22%)
Sep 09, 2008
6.826
7.127
6.610
6.610
624,593
-0.32(-4.60%)
Sep 08, 2008
6.869
6.989
6.757
6.929
633,741
+0.22(+3.21%)
Sep 05, 2008
6.653
6.783
6.481
6.714
0
+0.05(+0.78%)
Sep 04, 2008
6.946
6.946
6.571
6.662
798,742
-0.34(-4.80%)
Sep 03, 2008
6.946
7.101
6.946
6.998
415,741
-0.01(-0.12%)
Sep 02, 2008
7.058
7.239
6.938
7.007
455,760
-0.07(-0.97%)
Aug 29, 2008
7.110
7.127
6.920
7.076
0
-0.03(-0.48%)
Aug 28, 2008
6.981
7.145
6.929
7.110
288,915
+0.14(+1.98%)
Aug 27, 2008
6.946
7.084
6.869
6.972
416,381
+0.04(+0.62%)
Aug 26, 2008
7.093
7.093
6.834
6.929
953,195
-0.13(-1.83%)
Aug 25, 2008
7.101
7.196
7.015
7.058
337,522
-0.09(-1.33%)
Aug 22, 2008
7.015
7.231
7.007
7.153
719,859
+0.16(+2.22%)
Aug 21, 2008
7.024
7.153
6.972
6.998
318,499
-0.09(-1.22%)
Aug 20, 2008
7.067
7.153
6.938
7.084
560,136
+0.09(+1.23%)
Aug 19, 2008
6.765
7.188
6.765
6.998
1,653,980
+0.20(+2.92%)
Aug 18, 2008
6.964
6.972
6.765
6.800
761,340
-0.10(-1.50%)
Aug 15, 2008
6.507
7.300
6.507
6.903
0
-0.27(-3.73%)
Aug 14, 2008
7.325
7.325
7.076
7.170
950,492
-0.15(-2.00%)
Aug 13, 2008
7.145
7.386
7.145
7.317
681,418
+0.19(+2.66%)
Aug 12, 2008
7.231
7.239
6.964
7.127
1,186,313
-0.11(-1.55%)
Aug 11, 2008
6.895
7.308
6.808
7.239
1,064,444
+0.42(+6.19%)
Aug 08, 2008
6.490
6.869
6.386
6.817
817,817
+0.31(+4.77%)
Aug 07, 2008
6.938
7.024
6.464
6.507
646,199
-0.57(-8.04%)
Aug 06, 2008
6.722
7.110
6.696
7.076
788,351
+0.39(+5.80%)
Aug 05, 2008
6.490
6.757
6.446
6.688
497,465
+0.29(+4.58%)
Aug 04, 2008
6.498
6.498
6.153
6.395
484,176
-0.09(-1.33%)
Aug 01, 2008
6.429
6.593
6.369
6.481
315,073
+0.02(+0.27%)
Jul 31, 2008
6.774
6.826
6.446
6.464
580,187
-0.30(-4.46%)
Jul 30, 2008
6.679
6.877
6.636
6.765
536,865
+0.09(+1.29%)
Jul 29, 2008
6.679
6.808
6.507
6.679
521,501
+0.01(+0.13%)
Jul 28, 2008
6.662
6.877
6.550
6.671
220,656
-0.06(-0.90%)
Jul 25, 2008
6.765
6.869
6.662
6.731
398,579
+0.07(+1.03%)
Jul 24, 2008
6.843
6.869
6.627
6.662
527,412
-0.18(-2.64%)
Jul 23, 2008
6.920
6.955
6.671
6.843
618,861
-0.10(-1.49%)
Jul 22, 2008
6.619
6.964
6.550
6.946
861,577
+0.32(+4.81%)
Jul 21, 2008
6.722
6.757
6.576
6.627
343,519
-0.09(-1.41%)
Jul 18, 2008
7.007
7.007
6.102
6.722
432,933
-0.01(-0.13%)
Jul 17, 2008
6.533
6.748
6.507
6.731
518,881
+0.25(+3.86%)
Jul 16, 2008
6.171
6.498
6.110
6.481
475,208
+0.33(+5.32%)
Jul 15, 2008
5.972
6.257
5.740
6.153
663,256
+0.11(+1.85%)
Jul 14, 2008
6.369
6.421
5.981
6.041
716,714
-0.25(-3.97%)
Jul 11, 2008
5.895
6.309
5.852
6.291
558,876
+0.33(+5.49%)
Jul 10, 2008
5.972
6.119
5.800
5.964
944,107
+0.10(+1.76%)
Jul 09, 2008
6.119
6.205
5.817
5.860
536,293
-0.22(-3.68%)
Jul 08, 2008
5.731
6.084
5.679
6.084
535,722
+0.35(+6.17%)
Jul 07, 2008
5.774
5.852
5.602
5.731
610,523
-0.05(-0.89%)
Jul 04, 2008
5.714
5.860
5.550
5.783
450,492
+0.00(+0.00%)
Jul 03, 2008
5.714
5.860
5.550
5.783
450,492
+0.07(+1.21%)
Jul 02, 2008
5.972
6.059
5.688
5.714
623,619
-0.28(-4.74%)
Jul 01, 2008
5.947
6.050
5.852
5.998
743,588
-0.01(-0.14%)
Jun 30, 2008
6.067
6.291
5.972
6.007
878,671
-0.08(-1.27%)
Jun 27, 2008
6.248
6.283
6.024
6.084
1,191,441
-0.19(-3.02%)
Jun 26, 2008
6.558
6.576
6.248
6.274
383,721
-0.34(-5.21%)
Jun 25, 2008
6.429
6.748
6.334
6.619
884,945
+0.19(+2.95%)
Jun 24, 2008
6.920
6.946
6.429
6.429
778,142
-0.47(-6.87%)
Jun 23, 2008
6.869
7.093
6.869
6.903
941,609
+0.06(+0.88%)
Jun 20, 2008
6.765
6.912
6.584
6.843
1,597,322
+0.39(+6.01%)
Jun 19, 2008
6.231
6.464
6.231
6.455
534,993
+0.22(+3.60%)
Jun 18, 2008
6.498
6.507
6.153
6.231
743,291
-0.30(-4.62%)
Jun 17, 2008
6.533
6.645
6.481
6.533
410,455
+0.00(+0.00%)
Jun 16, 2008
6.627
6.645
6.498
6.533
547,351
-0.12(-1.81%)
Jun 13, 2008
6.602
6.688
6.558
6.653
292,383
+0.14(+2.12%)
Jun 12, 2008
6.472
6.662
6.386
6.515
412,840
+0.09(+1.48%)
Jun 11, 2008
6.567
6.610
6.412
6.421
379,859
-0.18(-2.74%)
Jun 10, 2008
6.481
6.679
6.464
6.602
456,323
-0.03(-0.39%)
Jun 09, 2008
6.688
6.851
6.558
6.627
461,472
-0.05(-0.77%)
Jun 06, 2008
6.895
6.929
6.645
6.679
489,369
-0.26(-3.73%)
Jun 05, 2008
6.757
7.015
6.696
6.938
398,796
+0.19(+2.81%)
Jun 04, 2008
6.550
6.826
6.550
6.748
336,669
+0.16(+2.35%)
Jun 03, 2008
6.645
6.851
6.584
6.593
401,142
+0.00(+0.00%)
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.