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
Ultra Utilities 2X ETF
(NY:
UPW
)
67.62
+2.21 (+3.38%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
8.917
8.917
8.781
8.917
27,463
+0.12(+1.42%)
May 27, 2010
8.711
8.792
8.675
8.792
13,860
+0.32(+3.83%)
May 26, 2010
8.516
8.649
8.423
8.467
78,235
+0.03(+0.37%)
May 25, 2010
8.311
8.436
7.989
8.436
39,906
-0.26(-2.99%)
May 24, 2010
8.558
8.724
8.555
8.696
6,383
+0.01(+0.09%)
May 21, 2010
8.392
8.688
8.257
8.688
28,237
+0.04(+0.51%)
May 20, 2010
8.706
8.906
8.644
8.644
29,241
-0.61(-6.62%)
May 19, 2010
9.441
9.441
9.155
9.256
17,071
-0.21(-2.17%)
May 18, 2010
9.822
9.822
9.441
9.462
16,875
-0.21(-2.20%)
May 17, 2010
9.532
9.724
9.342
9.675
32,071
+0.03(+0.35%)
May 14, 2010
9.641
9.665
9.524
9.641
19,069
-0.17(-1.75%)
May 13, 2010
9.841
10.03
9.792
9.813
61,968
-0.06(-0.60%)
May 12, 2010
9.680
9.913
9.675
9.872
129,607
+0.20(+2.03%)
May 11, 2010
9.779
9.878
9.675
9.675
241,735
+0.02(+0.22%)
May 10, 2010
9.571
9.654
9.467
9.654
60,470
+0.62(+6.87%)
May 07, 2010
8.989
9.293
8.807
9.033
85,111
-0.14(-1.56%)
May 06, 2010
9.636
10.34
0.0260
9.176
264,178
-0.58(-5.94%)
May 05, 2010
9.826
9.826
9.678
9.755
25,491
-0.15(-1.55%)
May 04, 2010
9.953
9.976
9.805
9.909
11,854
-0.35(-3.44%)
May 03, 2010
10.06
10.31
10.04
10.26
22,146
+0.21(+2.09%)
Apr 30, 2010
9.968
10.20
9.968
10.05
10,160
+0.11(+1.16%)
Apr 29, 2010
10.02
10.04
9.914
9.937
23,204
+0.02(+0.22%)
Apr 28, 2010
9.709
9.915
9.709
9.915
27,686
+0.21(+2.12%)
Apr 27, 2010
10.08
10.08
9.709
9.709
13,529
-0.35(-3.51%)
Apr 26, 2010
10.13
10.17
10.06
10.06
26,346
-0.05(-0.51%)
Apr 23, 2010
9.929
10.11
9.922
10.11
42,355
+0.18(+1.83%)
Apr 22, 2010
9.814
9.932
9.762
9.932
3,076
+0.06(+0.66%)
Apr 21, 2010
9.849
9.875
9.841
9.867
15,007
+0.03(+0.34%)
Apr 20, 2010
9.737
9.833
9.716
9.833
22,307
+0.21(+2.16%)
Apr 19, 2010
9.584
9.626
9.506
9.626
14,083
-0.01(-0.11%)
Apr 16, 2010
9.800
9.800
9.563
9.636
35,752
-0.18(-1.83%)
Apr 15, 2010
9.802
9.820
9.802
9.815
6,668
-0.01(-0.08%)
Apr 14, 2010
9.791
9.823
9.610
9.823
32,841
+0.02(+0.18%)
Apr 13, 2010
9.831
9.831
9.701
9.805
25,153
-0.10(-0.97%)
Apr 12, 2010
9.818
9.915
9.818
9.901
22,415
+0.22(+2.27%)
Apr 09, 2010
9.665
9.712
9.600
9.682
6,529
+0.00(+0.02%)
Apr 08, 2010
9.740
9.740
9.615
9.680
19,743
-0.11(-1.17%)
Apr 07, 2010
10.000
10.000
9.763
9.794
57,606
-0.17(-1.75%)
Apr 06, 2010
9.763
9.984
9.763
9.968
32,379
+0.16(+1.62%)
Apr 05, 2010
9.597
9.810
9.597
9.810
15,327
+0.18(+1.85%)
Apr 01, 2010
9.693
9.632
9.632
9.632
53,132
+0.15(+1.60%)
Mar 31, 2010
9.537
9.546
9.415
9.480
38,101
-0.04(-0.38%)
Mar 30, 2010
9.452
9.607
9.452
9.517
18,600
-0.01(-0.11%)
Mar 29, 2010
9.402
9.542
9.400
9.527
58,576
+0.22(+2.39%)
Mar 26, 2010
9.262
9.379
9.259
9.305
44,769
+0.04(+0.46%)
Mar 25, 2010
9.633
9.633
9.259
9.262
77,222
-0.18(-1.89%)
Mar 24, 2010
9.675
9.675
9.402
9.440
18,546
-0.13(-1.32%)
Mar 23, 2010
9.456
9.566
9.456
9.566
109,976
+0.07(+0.73%)
Mar 22, 2010
9.516
9.548
9.438
9.497
21,366
-0.11(-1.10%)
Mar 19, 2010
9.716
9.734
9.489
9.602
16,647
-0.02(-0.23%)
Mar 18, 2010
9.682
9.685
9.619
9.624
37,563
-0.06(-0.60%)
Mar 17, 2010
9.698
9.749
9.672
9.682
48,763
+0.08(+0.89%)
Mar 16, 2010
9.528
9.626
9.528
9.597
12,019
+0.13(+1.40%)
Mar 15, 2010
9.367
9.469
9.367
9.464
19,591
+0.06(+0.61%)
Mar 12, 2010
9.515
9.548
9.402
9.407
53,714
-0.10(-1.06%)
Mar 11, 2010
9.402
9.512
9.399
9.507
33,808
+0.04(+0.41%)
Mar 10, 2010
9.440
9.474
9.399
9.469
35,591
+0.04(+0.46%)
Mar 09, 2010
9.507
9.507
9.384
9.425
80,160
-0.05(-0.49%)
Mar 08, 2010
9.512
9.512
9.456
9.472
26,768
+0.07(+0.77%)
Mar 05, 2010
9.381
9.461
9.312
9.399
39,284
+0.16(+1.70%)
Mar 04, 2010
9.236
9.242
9.139
9.242
35,909
+0.00(+0.03%)
Mar 03, 2010
9.275
9.346
9.204
9.239
16,104
+0.01(+0.08%)
Mar 02, 2010
9.282
9.283
9.232
9.232
17,226
+0.08(+0.83%)
Mar 01, 2010
9.051
9.196
8.884
9.156
33,358
+0.21(+2.35%)
Feb 26, 2010
9.111
9.111
8.946
8.946
17,913
-0.10(-1.14%)
Feb 25, 2010
8.892
9.057
8.794
9.049
288,460
-0.03(-0.30%)
Feb 24, 2010
9.100
9.100
8.933
9.076
19,611
+0.01(+0.10%)
Feb 23, 2010
9.175
9.224
9.054
9.067
33,536
-0.15(-1.68%)
Feb 22, 2010
9.502
9.648
9.221
9.221
110,877
-0.11(-1.13%)
Feb 19, 2010
8.910
9.360
8.730
9.327
334,054
+0.24(+2.66%)
Feb 18, 2010
8.892
9.087
8.508
9.085
26,938
+0.10(+1.09%)
Feb 17, 2010
9.098
9.098
8.948
8.987
48,456
-0.02(-0.20%)
Feb 16, 2010
8.853
9.005
8.853
9.005
13,945
+0.31(+3.61%)
Feb 12, 2010
8.593
8.691
8.691
8.691
75,725
-0.07(-0.76%)
Feb 11, 2010
8.601
8.771
8.538
8.758
19,595
+0.13(+1.49%)
Feb 10, 2010
8.631
8.681
8.515
8.629
26,810
-0.11(-1.28%)
Feb 09, 2010
8.686
8.873
8.686
8.741
11,413
+0.20(+2.39%)
Feb 08, 2010
8.665
8.725
8.536
8.536
25,230
-0.17(-1.98%)
Feb 05, 2010
8.755
9.087
8.498
8.709
88,000
-0.06(-0.65%)
Feb 04, 2010
9.080
9.080
8.766
8.766
42,449
-0.49(-5.31%)
Feb 03, 2010
9.332
9.332
9.205
9.257
16,477
-0.12(-1.26%)
Feb 02, 2010
9.270
9.391
9.266
9.376
12,605
+0.19(+2.06%)
Feb 01, 2010
9.131
9.193
9.069
9.187
59,578
+0.05(+0.55%)
Jan 29, 2010
9.270
9.340
9.121
9.136
32,317
-0.11(-1.20%)
Jan 28, 2010
9.523
9.523
9.149
9.247
29,513
-0.15(-1.59%)
Jan 27, 2010
9.291
9.396
9.116
9.396
48,534
-0.11(-1.14%)
Jan 26, 2010
8.766
9.575
8.766
9.505
39,062
+0.04(+0.44%)
Jan 25, 2010
9.528
9.529
9.335
9.463
45,847
+0.11(+1.16%)
Jan 22, 2010
9.636
9.690
9.301
9.355
62,172
-0.39(-4.00%)
Jan 21, 2010
10.12
10.12
9.703
9.745
45,629
-0.29(-2.87%)
Jan 20, 2010
10.06
10.09
9.863
10.03
37,082
-0.21(-2.06%)
Jan 19, 2010
9.901
10.24
9.901
10.24
94,664
+0.25(+2.47%)
Jan 15, 2010
10.02
9.996
9.996
9.996
139,801
-0.12(-1.15%)
Jan 14, 2010
10.13
10.17
10.03
10.11
23,463
-0.05(-0.53%)
Jan 13, 2010
10.08
10.17
9.953
10.17
82,793
+0.22(+2.17%)
Jan 12, 2010
10.01
10.08
9.932
9.950
60,561
-0.10(-0.95%)
Jan 11, 2010
9.999
10.06
9.927
10.05
109,771
+0.19(+1.88%)
Jan 08, 2010
9.837
9.863
9.747
9.860
21,960
-0.01(-0.13%)
Jan 07, 2010
9.873
9.912
9.819
9.873
44,926
-0.09(-0.88%)
Jan 06, 2010
9.814
9.996
9.814
9.960
90,835
+0.11(+1.15%)
Jan 05, 2010
10.04
10.06
9.765
9.847
175,042
-0.21(-2.05%)
Jan 04, 2010
10.06
10.19
10.01
10.05
212,796
+0.07(+0.70%)
Dec 31, 2009
10.28
9.984
9.984
9.984
205,041
-0.30(-2.95%)
Dec 30, 2009
10.20
10.29
10.20
10.29
13,086
-0.00(-0.02%)
Dec 29, 2009
10.28
10.36
10.28
10.29
65,465
-0.01(-0.10%)
Dec 28, 2009
10.30
11.93
10.22
10.30
600,776
+0.04(+0.35%)
Dec 24, 2009
10.18
10.29
10.18
10.26
138,888
+0.15(+1.48%)
Dec 23, 2009
10.20
10.20
10.03
10.11
125,529
-0.04(-0.41%)
Dec 22, 2009
10.42
10.42
10.13
10.16
163,676
-0.10(-0.95%)
Dec 21, 2009
10.11
10.37
9.819
10.25
58,650
+0.11(+1.04%)
Dec 18, 2009
10.24
10.25
10.02
10.15
58,145
+0.03(+0.31%)
Dec 17, 2009
10.11
10.18
10.02
10.12
78,226
-0.10(-0.99%)
Dec 16, 2009
10.30
10.32
10.17
10.22
103,386
-0.04(-0.38%)
Dec 15, 2009
10.32
10.32
10.15
10.26
74,611
-0.05(-0.52%)
Dec 14, 2009
10.34
10.35
10.24
10.31
551,274
+0.10(+0.98%)
Dec 11, 2009
10.01
10.22
9.930
10.21
162,204
+0.31(+3.09%)
Dec 10, 2009
9.801
9.915
9.731
9.904
26,678
+0.26(+2.67%)
Dec 09, 2009
9.577
9.646
9.520
9.646
13,358
+0.04(+0.38%)
Dec 08, 2009
9.528
9.680
9.469
9.610
27,288
-0.07(-0.69%)
Dec 07, 2009
9.671
9.762
9.626
9.677
65,535
+0.18(+1.85%)
Dec 04, 2009
9.772
9.834
9.324
9.501
40,856
-0.05(-0.48%)
Dec 03, 2009
9.613
9.721
9.483
9.547
74,444
+0.01(+0.12%)
Dec 02, 2009
9.335
9.548
9.335
9.536
66,087
+0.21(+2.29%)
Dec 01, 2009
9.150
9.322
9.150
9.322
23,311
+0.33(+3.69%)
Nov 30, 2009
8.977
9.011
8.879
8.990
13,436
+0.11(+1.22%)
Nov 27, 2009
9.095
9.152
8.802
8.881
39,334
-0.29(-3.17%)
Nov 25, 2009
9.002
9.190
8.997
9.172
20,725
+0.18(+1.98%)
Nov 24, 2009
8.905
9.000
8.905
8.995
8,931
+0.07(+0.79%)
Nov 23, 2009
8.778
9.015
8.778
8.924
14,088
+0.22(+2.50%)
Nov 20, 2009
8.565
8.706
8.565
8.706
12,733
+0.09(+1.02%)
Nov 19, 2009
8.714
8.731
8.578
8.618
6,077
-0.29(-3.24%)
Nov 18, 2009
8.979
8.979
8.899
8.907
9,242
-0.08(-0.89%)
Nov 17, 2009
9.046
9.046
8.941
8.987
9,708
-0.04(-0.43%)
Nov 16, 2009
8.794
9.047
8.794
9.026
37,870
+0.23(+2.67%)
Nov 13, 2009
8.621
8.817
8.621
8.791
17,863
+0.15(+1.70%)
Nov 12, 2009
8.941
8.941
8.637
8.645
27,773
-0.24(-2.67%)
Nov 11, 2009
9.018
9.024
8.861
8.882
38,658
-0.04(-0.46%)
Nov 10, 2009
8.802
8.961
8.802
8.923
36,631
+0.07(+0.81%)
Nov 09, 2009
8.706
8.851
8.662
8.851
48,693
+0.31(+3.69%)
Nov 06, 2009
8.531
8.627
8.519
8.536
18,931
+0.00(+0.05%)
Nov 05, 2009
8.261
8.549
8.258
8.531
16,115
+0.11(+1.32%)
Nov 04, 2009
8.326
8.487
8.297
8.421
20,348
+0.20(+2.48%)
Nov 03, 2009
8.266
8.266
8.137
8.217
33,377
-0.01(-0.06%)
Nov 02, 2009
8.248
8.431
8.127
8.222
30,379
-0.04(-0.50%)
Oct 30, 2009
8.524
8.592
8.263
8.263
92,078
-0.34(-3.98%)
Oct 29, 2009
8.629
8.629
8.415
8.606
103,052
+0.17(+1.98%)
Oct 28, 2009
8.575
8.675
8.369
8.439
195,096
-0.20(-2.27%)
Oct 27, 2009
8.665
8.750
8.575
8.634
132,849
-0.04(-0.47%)
Oct 26, 2009
9.013
9.142
8.621
8.675
282,848
-0.25(-2.83%)
Oct 23, 2009
8.997
8.997
8.861
8.928
69,201
-0.30(-3.24%)
Oct 22, 2009
9.069
9.227
9.041
9.227
35,086
+0.05(+0.56%)
Oct 21, 2009
9.162
9.394
9.162
9.175
58,794
+0.00(+0.00%)
Oct 20, 2009
9.149
9.175
9.149
9.175
86,855
-0.21(-2.25%)
Oct 19, 2009
9.165
9.415
9.143
9.386
51,027
+0.25(+2.73%)
Oct 16, 2009
8.966
9.147
8.956
9.136
14,675
+0.03(+0.31%)
Oct 15, 2009
8.884
9.108
8.884
9.108
38,759
+0.15(+1.73%)
Oct 14, 2009
9.021
9.021
8.884
8.954
97,627
+0.06(+0.67%)
Oct 13, 2009
8.902
8.944
8.871
8.894
10,166
-0.09(-1.03%)
Oct 12, 2009
8.974
9.039
8.755
8.987
61,201
+0.11(+1.19%)
Oct 09, 2009
8.758
8.902
8.758
8.881
20,243
+0.09(+1.00%)
Oct 08, 2009
8.760
8.838
8.688
8.794
69,061
+0.07(+0.79%)
Oct 07, 2009
8.673
8.740
8.614
8.725
20,993
-0.02(-0.29%)
Oct 06, 2009
8.840
8.866
8.601
8.750
46,744
+0.14(+1.68%)
Oct 05, 2009
8.503
8.619
8.297
8.606
45,474
+0.17(+1.96%)
Oct 02, 2009
8.377
8.454
8.294
8.440
42,122
-0.11(-1.27%)
Oct 01, 2009
8.776
8.827
8.539
8.549
51,074
-0.31(-3.54%)
Sep 30, 2009
9.013
9.014
8.778
8.863
51,905
-0.16(-1.78%)
Sep 29, 2009
8.951
9.030
8.920
9.024
20,143
+0.06(+0.70%)
Sep 28, 2009
8.876
9.031
8.876
8.961
56,335
+0.17(+1.93%)
Sep 25, 2009
8.845
8.858
8.781
8.791
38,387
-0.07(-0.84%)
Sep 24, 2009
8.923
9.010
8.827
8.866
25,494
-0.09(-1.04%)
Sep 23, 2009
9.039
9.252
8.946
8.959
58,332
-0.12(-1.34%)
Sep 22, 2009
9.103
9.126
9.041
9.081
62,192
+0.01(+0.08%)
Sep 21, 2009
9.147
9.147
8.934
9.075
43,633
-0.09(-0.98%)
Sep 18, 2009
9.170
9.224
9.129
9.165
22,395
+0.04(+0.39%)
Sep 17, 2009
9.206
9.257
9.108
9.129
51,753
+0.16(+1.78%)
Sep 16, 2009
9.031
9.234
8.884
8.969
87,212
+0.03(+0.35%)
Sep 15, 2009
8.871
8.948
8.722
8.938
31,874
+0.13(+1.46%)
Sep 14, 2009
8.686
8.809
8.521
8.809
28,418
+0.26(+3.01%)
Sep 11, 2009
8.678
8.699
8.534
8.552
46,184
-0.06(-0.72%)
Sep 10, 2009
8.580
8.614
8.454
8.614
30,356
+0.06(+0.66%)
Sep 09, 2009
8.557
8.639
8.557
8.557
27,649
-0.01(-0.12%)
Sep 08, 2009
8.549
8.609
8.498
8.567
31,455
+0.06(+0.70%)
Sep 04, 2009
8.439
8.533
8.392
8.508
26,426
+0.07(+0.80%)
Sep 03, 2009
8.462
8.462
8.315
8.441
58,510
+0.04(+0.46%)
Sep 02, 2009
8.498
8.503
8.348
8.402
118,007
-0.13(-1.51%)
Sep 01, 2009
8.606
8.786
8.490
8.531
246,030
-0.13(-1.55%)
Aug 31, 2009
8.758
8.776
8.650
8.665
55,695
-0.22(-2.49%)
Aug 28, 2009
8.969
8.969
8.784
8.887
29,711
-0.01(-0.09%)
Aug 27, 2009
8.897
8.923
8.811
8.894
41,804
-0.06(-0.66%)
Aug 26, 2009
8.858
9.000
8.516
8.954
88,156
+0.01(+0.14%)
Aug 25, 2009
9.062
9.134
8.941
8.941
59,434
-0.09(-0.97%)
Aug 24, 2009
9.072
9.657
8.946
9.028
229,437
+0.04(+0.43%)
Aug 21, 2009
8.755
9.013
8.755
8.990
87,430
+0.31(+3.61%)
Aug 20, 2009
8.601
8.686
8.532
8.676
60,537
+0.09(+1.09%)
Aug 19, 2009
8.343
8.607
8.343
8.583
82,129
+0.15(+1.80%)
Aug 18, 2009
8.369
8.464
8.163
8.431
66,805
-0.01(-0.12%)
Aug 17, 2009
8.444
8.472
8.392
8.441
33,330
-0.21(-2.38%)
Aug 14, 2009
8.621
8.722
8.498
8.647
44,491
-0.02(-0.27%)
Aug 13, 2009
8.740
8.740
8.549
8.670
108,408
-0.01(-0.12%)
Aug 12, 2009
8.547
8.794
8.516
8.681
65,605
+0.10(+1.11%)
Aug 11, 2009
8.652
8.652
8.498
8.585
82,350
-0.05(-0.55%)
Aug 10, 2009
8.504
8.637
8.428
8.633
34,659
+0.05(+0.62%)
Aug 07, 2009
8.513
8.639
8.421
8.580
54,180
+0.16(+1.96%)
Aug 06, 2009
8.369
8.446
8.315
8.415
50,658
+0.03(+0.34%)
Aug 05, 2009
8.374
8.431
8.271
8.387
60,331
-0.13(-1.51%)
Aug 04, 2009
8.572
8.647
8.382
8.516
152,406
-0.18(-2.04%)
Aug 03, 2009
8.652
8.719
8.526
8.693
65,772
+0.12(+1.35%)
Jul 31, 2009
8.655
8.727
8.544
8.578
45,435
-0.13(-1.51%)
Jul 30, 2009
8.608
8.830
8.579
8.709
122,993
+0.22(+2.64%)
Jul 29, 2009
8.560
8.570
8.263
8.485
34,899
-0.08(-0.96%)
Jul 28, 2009
8.529
8.835
8.426
8.567
186,700
-0.22(-2.52%)
Jul 27, 2009
8.719
8.822
8.701
8.789
138,395
-0.04(-0.41%)
Jul 24, 2009
8.552
8.827
8.552
8.825
1,242
+0.27(+3.16%)
Jul 23, 2009
8.114
8.621
8.114
8.554
126,776
+0.41(+4.99%)
Jul 22, 2009
8.171
8.258
8.119
8.148
85,810
-0.07(-0.82%)
Jul 21, 2009
8.132
8.230
8.070
8.215
78,568
+0.18(+2.18%)
Jul 20, 2009
7.970
8.050
7.842
8.039
109,565
+0.11(+1.43%)
Jul 17, 2009
7.918
8.006
7.815
7.926
75,345
-0.11(-1.41%)
Jul 16, 2009
8.003
8.078
7.790
8.039
79,550
+0.05(+0.68%)
Jul 15, 2009
7.796
8.006
7.777
7.985
86,288
+0.31(+3.99%)
Jul 14, 2009
7.527
7.679
7.494
7.679
55,415
+0.14(+1.86%)
Jul 13, 2009
7.314
7.565
7.311
7.539
71,050
+0.20(+2.69%)
Jul 10, 2009
7.257
7.370
7.208
7.342
128,267
-0.05(-0.73%)
Jul 09, 2009
7.453
7.496
7.223
7.396
104,726
+0.06(+0.81%)
Jul 08, 2009
7.455
7.540
7.221
7.336
86,478
-0.04(-0.59%)
Jul 07, 2009
7.725
7.725
7.376
7.380
188,335
-0.33(-4.34%)
Jul 06, 2009
7.542
7.754
7.504
7.715
60,972
+0.05(+0.60%)
Jul 02, 2009
7.880
7.924
7.627
7.669
143,836
-0.48(-5.94%)
Jul 01, 2009
8.003
8.160
8.003
8.153
157,959
+0.24(+3.09%)
Jun 30, 2009
7.983
7.983
7.723
7.908
53,815
-0.07(-0.90%)
Jun 29, 2009
7.795
7.996
7.774
7.980
66,405
+0.21(+2.65%)
Jun 26, 2009
8.070
8.070
7.694
7.774
90,183
-0.05(-0.69%)
Jun 25, 2009
7.576
7.864
7.573
7.828
173,664
+0.27(+3.51%)
Jun 24, 2009
7.661
7.661
7.481
7.563
103,825
+0.05(+0.62%)
Jun 23, 2009
7.702
7.702
7.465
7.517
122,784
-0.19(-2.41%)
Jun 22, 2009
7.663
7.790
7.591
7.702
415,900
-0.02(-0.30%)
Jun 19, 2009
8.039
8.039
7.702
7.725
70,754
-0.16(-2.02%)
Jun 18, 2009
7.656
7.906
7.595
7.885
105,646
+0.33(+4.36%)
Jun 17, 2009
7.519
7.684
7.491
7.555
113,782
-0.05(-0.61%)
Jun 16, 2009
7.728
7.784
7.496
7.602
172,308
-0.04(-0.54%)
Jun 15, 2009
7.903
7.903
7.548
7.643
126,492
-0.37(-4.57%)
Jun 12, 2009
7.792
8.065
7.617
8.009
247,121
+0.22(+2.78%)
Jun 11, 2009
7.509
7.949
7.509
7.792
105,883
+0.32(+4.34%)
Jun 10, 2009
7.465
7.526
7.316
7.468
59,566
+0.19(+2.58%)
Jun 09, 2009
7.365
7.383
7.238
7.280
82,377
-0.05(-0.74%)
Jun 08, 2009
7.452
7.452
7.184
7.334
62,630
-0.07(-0.97%)
Jun 05, 2009
7.437
7.599
7.295
7.406
91,911
+0.00(+0.00%)
Jun 04, 2009
7.439
7.439
7.303
7.406
68,696
+0.15(+2.09%)
Jun 03, 2009
7.468
7.480
7.107
7.254
55,314
-0.29(-3.82%)
Jun 02, 2009
7.537
7.738
7.537
7.542
139,630
-0.14(-1.84%)
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.