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
Clearfield Inc
(NQ:
CLFD
)
37.03
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 31, 2012
4.290
4.290
4.080
4.100
22,815
-0.19(-4.43%)
May 30, 2012
4.280
4.350
4.180
4.290
62,498
-0.03(-0.69%)
May 29, 2012
4.290
4.400
4.220
4.320
31,411
+0.02(+0.47%)
May 25, 2012
4.200
4.420
4.110
4.300
37,572
+0.11(+2.63%)
May 24, 2012
4.050
4.190
4.020
4.190
65,080
+0.17(+4.23%)
May 23, 2012
4.160
4.160
3.900
4.020
26,275
-0.03(-0.74%)
May 22, 2012
4.240
4.320
4.000
4.050
59,153
-0.18(-4.26%)
May 21, 2012
4.000
4.679
4.000
4.230
30,973
+0.24(+6.02%)
May 18, 2012
3.920
4.040
3.900
3.990
37,164
+0.04(+1.01%)
May 17, 2012
4.110
4.150
3.910
3.950
38,614
-0.16(-3.89%)
May 16, 2012
4.320
4.380
4.110
4.110
45,115
-0.20(-4.64%)
May 15, 2012
4.340
4.440
4.250
4.310
14,297
-0.02(-0.46%)
May 14, 2012
4.300
4.390
4.300
4.330
12,396
-0.03(-0.69%)
May 11, 2012
4.360
4.530
4.330
4.360
28,058
-0.02(-0.46%)
May 10, 2012
4.540
4.560
4.380
4.380
17,200
-0.13(-2.88%)
May 09, 2012
4.470
4.540
4.430
4.510
14,193
+0.01(+0.22%)
May 08, 2012
4.460
4.589
4.430
4.500
26,736
+0.03(+0.67%)
May 07, 2012
4.550
4.600
4.460
4.470
32,820
-0.11(-2.35%)
May 04, 2012
4.500
4.651
4.400
4.577
36,142
+0.03(+0.60%)
May 03, 2012
4.390
4.617
4.390
4.550
92,790
+0.16(+3.64%)
May 02, 2012
4.390
4.470
4.270
4.390
65,870
-0.01(-0.23%)
May 01, 2012
4.280
4.450
4.280
4.400
39,121
+0.15(+3.53%)
Apr 30, 2012
4.300
4.350
4.250
4.250
113,910
-0.06(-1.39%)
Apr 27, 2012
4.330
4.370
4.260
4.310
42,034
-0.14(-3.15%)
Apr 26, 2012
4.780
4.790
4.110
4.450
193,378
-0.72(-13.93%)
Apr 25, 2012
4.840
5.200
4.800
5.170
39,851
+0.36(+7.48%)
Apr 24, 2012
4.870
4.880
4.750
4.810
17,734
-0.06(-1.23%)
Apr 23, 2012
4.930
4.960
4.850
4.870
14,738
-0.15(-2.99%)
Apr 20, 2012
4.840
5.020
4.840
5.020
33,797
+0.22(+4.58%)
Apr 19, 2012
4.920
4.990
4.800
4.800
20,538
-0.10(-2.04%)
Apr 18, 2012
4.920
4.963
4.880
4.900
27,000
-0.07(-1.41%)
Apr 17, 2012
5.020
5.030
4.910
4.970
15,629
-0.06(-1.19%)
Apr 16, 2012
5.040
5.040
4.990
5.030
15,170
+0.04(+0.80%)
Apr 13, 2012
5.070
5.080
4.990
4.990
46,217
-0.08(-1.58%)
Apr 12, 2012
4.990
5.080
4.990
5.070
12,740
+0.06(+1.20%)
Apr 11, 2012
5.310
5.319
4.850
5.010
58,444
-0.05(-0.99%)
Apr 10, 2012
5.160
5.160
5.000
5.060
28,423
-0.12(-2.32%)
Apr 09, 2012
5.200
5.300
5.180
5.180
10,844
-0.01(-0.19%)
Apr 05, 2012
5.300
5.450
5.140
5.190
41,064
-0.08(-1.52%)
Apr 04, 2012
5.510
5.510
5.260
5.270
42,860
-0.23(-4.18%)
Apr 03, 2012
5.590
5.600
5.490
5.500
15,900
-0.07(-1.26%)
Apr 02, 2012
5.460
5.600
5.410
5.570
19,650
+0.14(+2.58%)
Mar 30, 2012
5.630
5.630
5.420
5.430
900
+0.01(+0.18%)
Mar 29, 2012
5.410
5.430
5.390
5.420
11,564
-0.02(-0.37%)
Mar 28, 2012
5.420
5.520
5.400
5.440
32,602
+0.01(+0.18%)
Mar 27, 2012
5.530
5.560
5.400
5.430
18,446
-0.13(-2.34%)
Mar 26, 2012
5.470
5.670
5.470
5.560
15,160
+0.11(+2.02%)
Mar 23, 2012
5.420
5.480
5.390
5.450
30,030
+0.01(+0.18%)
Mar 22, 2012
5.550
5.550
5.390
5.440
43,764
-0.11(-1.98%)
Mar 21, 2012
5.520
5.550
5.510
5.550
12,150
-0.01(-0.18%)
Mar 20, 2012
5.570
5.630
5.500
5.560
5,970
-0.02(-0.36%)
Mar 19, 2012
5.520
5.600
5.510
5.580
6,897
+0.05(+0.90%)
Mar 16, 2012
5.500
5.650
5.500
5.530
15,020
+0.03(+0.55%)
Mar 15, 2012
5.480
5.540
5.460
5.500
11,150
-0.04(-0.72%)
Mar 14, 2012
5.490
5.590
5.460
5.540
24,711
+0.01(+0.18%)
Mar 13, 2012
5.620
5.670
5.483
5.530
28,122
-0.04(-0.72%)
Mar 12, 2012
5.510
5.620
5.460
5.570
10,650
+0.05(+0.91%)
Mar 09, 2012
5.520
5.610
5.380
5.520
16,085
-0.02(-0.36%)
Mar 08, 2012
5.390
5.630
5.390
5.540
53,173
+0.18(+3.34%)
Mar 07, 2012
5.520
5.700
5.350
5.361
118,615
-0.09(-1.63%)
Mar 06, 2012
5.400
5.490
5.390
5.450
54,950
-0.07(-1.27%)
Mar 05, 2012
5.700
5.820
5.380
5.520
123,421
-0.22(-3.83%)
Mar 02, 2012
5.740
5.800
5.630
5.740
31,250
-0.01(-0.17%)
Mar 01, 2012
5.680
5.840
5.650
5.750
44,976
+0.08(+1.41%)
Feb 29, 2012
5.930
5.930
5.660
5.670
87,980
-0.17(-2.91%)
Feb 28, 2012
5.950
5.960
5.820
5.840
16,860
-0.04(-0.68%)
Feb 27, 2012
5.910
5.960
5.830
5.880
18,940
-0.03(-0.51%)
Feb 24, 2012
5.930
5.990
5.900
5.910
22,723
-0.01(-0.17%)
Feb 23, 2012
5.900
6.000
5.890
5.920
25,106
+0.00(+0.00%)
Feb 22, 2012
5.950
6.050
5.880
5.920
31,825
-0.01(-0.17%)
Feb 21, 2012
5.860
6.090
5.850
5.930
51,229
+0.09(+1.54%)
Feb 17, 2012
5.920
5.950
5.813
5.840
25,491
-0.10(-1.63%)
Feb 16, 2012
5.940
5.999
5.810
5.937
25,951
+0.01(+0.12%)
Feb 15, 2012
5.970
6.030
5.930
5.930
18,545
-0.02(-0.34%)
Feb 14, 2012
5.820
5.990
5.770
5.950
29,776
+0.10(+1.71%)
Feb 13, 2012
5.860
5.890
5.770
5.850
21,471
-0.01(-0.17%)
Feb 10, 2012
5.900
6.000
5.780
5.860
42,849
-0.06(-1.01%)
Feb 09, 2012
5.980
6.080
5.920
5.920
145,662
-0.09(-1.50%)
Feb 08, 2012
6.090
6.110
5.930
6.010
35,413
-0.04(-0.66%)
Feb 07, 2012
5.880
6.050
5.846
6.050
75,831
+0.19(+3.24%)
Feb 06, 2012
5.860
5.900
5.790
5.860
46,383
+0.00(+0.00%)
Feb 03, 2012
5.880
5.930
5.770
5.860
27,724
+0.03(+0.51%)
Feb 02, 2012
5.940
5.990
5.820
5.830
58,963
-0.07(-1.19%)
Feb 01, 2012
5.640
6.149
5.640
5.900
96,529
+0.32(+5.73%)
Jan 31, 2012
5.980
5.980
5.480
5.580
226,094
-0.37(-6.22%)
Jan 30, 2012
5.900
6.180
5.860
5.950
193,951
+0.05(+0.85%)
Jan 27, 2012
6.140
6.140
5.900
5.900
110,947
-0.04(-0.67%)
Jan 26, 2012
7.000
7.000
5.880
5.940
399,773
-1.30(-17.92%)
Jan 25, 2012
7.150
7.330
6.940
7.237
105,431
+0.30(+4.28%)
Jan 24, 2012
6.690
7.000
6.650
6.940
241,800
+0.32(+4.83%)
Jan 23, 2012
6.650
6.770
6.530
6.620
49,517
-0.01(-0.15%)
Jan 20, 2012
6.580
6.750
6.570
6.630
52,658
+0.07(+1.07%)
Jan 19, 2012
6.590
6.670
6.510
6.560
28,040
+0.03(+0.46%)
Jan 18, 2012
6.560
6.660
6.530
6.530
40,364
+0.00(+0.00%)
Jan 17, 2012
6.640
6.730
6.418
6.530
87,170
-0.07(-1.06%)
Jan 13, 2012
6.570
6.670
6.500
6.600
25,386
-0.03(-0.45%)
Jan 12, 2012
6.610
6.710
6.460
6.630
36,661
-0.03(-0.45%)
Jan 11, 2012
6.710
6.800
6.500
6.660
51,843
-0.05(-0.75%)
Jan 10, 2012
6.740
6.800
6.560
6.710
87,032
+0.00(+0.00%)
Jan 09, 2012
7.060
7.100
6.570
6.710
81,628
-0.33(-4.69%)
Jan 06, 2012
7.150
7.150
7.000
7.040
36,330
-0.13(-1.81%)
Jan 05, 2012
7.130
7.210
7.020
7.170
45,860
-0.08(-1.10%)
Jan 04, 2012
7.420
7.460
7.010
7.250
48,791
-0.36(-4.73%)
Dec 30, 2011
7.290
7.750
7.210
7.610
75,109
+0.35(+4.82%)
Dec 29, 2011
7.410
7.450
7.210
7.260
37,082
-0.04(-0.55%)
Dec 28, 2011
7.310
7.690
7.210
7.300
89,573
-0.04(-0.54%)
Dec 27, 2011
6.740
7.440
6.730
7.340
420,798
+0.79(+12.06%)
Dec 23, 2011
6.480
6.550
6.450
6.550
49,320
+0.36(+5.82%)
Dec 21, 2011
6.210
6.300
6.140
6.190
11,600
-0.01(-0.16%)
Dec 20, 2011
6.250
6.610
6.060
6.200
59,074
+0.02(+0.32%)
Dec 19, 2011
5.840
6.350
5.760
6.180
108,743
+0.39(+6.74%)
Dec 16, 2011
5.740
5.830
5.550
5.790
49,525
+0.08(+1.40%)
Dec 15, 2011
5.640
5.750
5.610
5.710
20,850
+0.09(+1.60%)
Dec 14, 2011
5.750
5.760
5.600
5.620
30,825
-0.16(-2.77%)
Dec 13, 2011
5.860
5.860
5.710
5.780
16,200
-0.06(-1.03%)
Dec 12, 2011
5.600
5.840
5.590
5.840
27,120
+0.17(+3.00%)
Dec 09, 2011
5.530
5.770
5.500
5.670
32,225
+0.10(+1.80%)
Dec 08, 2011
5.800
5.860
5.510
5.570
28,726
-0.25(-4.30%)
Dec 07, 2011
5.875
5.920
5.760
5.820
19,934
-0.10(-1.69%)
Dec 06, 2011
5.980
5.990
5.880
5.920
16,332
-0.07(-1.17%)
Dec 05, 2011
6.000
6.010
5.830
5.990
27,237
+0.09(+1.53%)
Dec 02, 2011
6.000
6.060
5.810
5.900
51,163
+0.01(+0.17%)
Dec 01, 2011
5.990
6.090
5.860
5.890
29,895
-0.09(-1.51%)
Nov 30, 2011
5.990
6.000
5.770
5.980
95,546
+0.20(+3.46%)
Nov 29, 2011
5.960
5.960
5.760
5.780
37,861
-0.13(-2.20%)
Nov 28, 2011
6.020
6.150
5.850
5.910
61,738
+0.05(+0.85%)
Nov 25, 2011
5.960
5.960
5.801
5.860
6,200
-0.10(-1.68%)
Nov 23, 2011
5.980
6.080
5.910
5.960
12,770
-0.07(-1.16%)
Nov 22, 2011
6.050
6.070
5.850
6.030
39,005
-0.04(-0.66%)
Nov 21, 2011
6.090
6.230
6.030
6.070
71,177
-0.16(-2.57%)
Nov 18, 2011
6.410
6.420
6.151
6.230
38,976
-0.23(-3.56%)
Nov 17, 2011
6.640
6.640
6.380
6.460
27,264
-0.21(-3.15%)
Nov 16, 2011
6.610
6.810
6.610
6.670
85,647
-0.06(-0.89%)
Nov 15, 2011
6.540
6.890
6.540
6.730
125,375
+0.19(+2.91%)
Nov 14, 2011
6.090
6.600
6.056
6.540
114,452
+0.54(+9.00%)
Nov 11, 2011
5.990
6.050
5.870
6.000
29,266
+0.11(+1.87%)
Nov 10, 2011
5.500
6.100
5.500
5.890
131,167
+0.43(+7.88%)
Nov 09, 2011
5.580
5.580
5.350
5.460
43,051
-0.25(-4.38%)
Nov 08, 2011
5.800
5.800
5.520
5.710
34,308
-0.01(-0.17%)
Nov 07, 2011
5.750
5.979
5.620
5.720
85,399
-0.03(-0.52%)
Nov 04, 2011
5.620
5.780
5.610
5.750
29,242
+0.04(+0.70%)
Nov 03, 2011
5.460
5.710
5.420
5.710
52,554
+0.33(+6.13%)
Nov 02, 2011
5.340
5.550
5.280
5.380
29,828
+0.14(+2.65%)
Nov 01, 2011
5.060
5.390
5.051
5.241
55,333
+0.04(+0.79%)
Oct 31, 2011
5.650
5.780
5.200
5.200
61,763
-0.46(-8.13%)
Oct 28, 2011
5.610
5.740
5.552
5.660
29,303
+0.03(+0.53%)
Oct 27, 2011
5.420
5.840
5.420
5.630
56,982
+0.33(+6.23%)
Oct 26, 2011
5.370
5.409
5.160
5.300
35,368
-0.02(-0.38%)
Oct 25, 2011
5.130
5.340
4.970
5.320
58,072
+0.12(+2.31%)
Oct 24, 2011
5.700
5.850
5.130
5.200
178,909
-0.48(-8.45%)
Oct 21, 2011
5.400
5.710
5.264
5.680
49,530
+0.33(+6.27%)
Oct 20, 2011
5.300
5.380
5.190
5.345
22,342
+0.10(+2.00%)
Oct 19, 2011
5.260
5.490
5.180
5.240
52,232
+0.00(+0.00%)
Oct 18, 2011
5.250
5.330
5.150
5.240
51,256
-0.01(-0.19%)
Oct 17, 2011
5.560
5.560
5.180
5.250
67,316
-0.33(-5.91%)
Oct 14, 2011
5.790
5.790
5.570
5.580
17,763
-0.13(-2.27%)
Oct 13, 2011
5.620
5.740
5.511
5.710
7,900
+0.05(+0.88%)
Oct 12, 2011
5.770
5.820
5.620
5.660
28,704
-0.04(-0.70%)
Oct 11, 2011
5.730
5.748
5.650
5.700
27,304
-0.08(-1.38%)
Oct 10, 2011
5.830
5.930
5.708
5.780
34,084
+0.11(+1.94%)
Oct 07, 2011
5.750
5.850
5.590
5.670
39,607
-0.05(-0.87%)
Oct 06, 2011
5.890
5.890
5.500
5.720
55,268
-0.19(-3.21%)
Oct 05, 2011
5.880
5.990
5.710
5.910
43,900
+0.07(+1.20%)
Oct 04, 2011
5.170
5.900
4.870
5.840
78,658
+0.61(+11.66%)
Oct 03, 2011
5.860
5.860
5.220
5.230
92,779
-0.67(-11.36%)
Sep 30, 2011
5.850
6.079
5.810
5.900
53,691
-0.02(-0.34%)
Sep 29, 2011
6.430
6.430
5.600
5.920
137,445
-0.36(-5.73%)
Sep 28, 2011
6.500
6.510
6.280
6.280
39,255
-0.18(-2.79%)
Sep 27, 2011
6.580
6.580
6.450
6.460
68,627
+0.07(+1.10%)
Sep 26, 2011
6.660
6.660
6.330
6.390
15,784
-0.19(-2.89%)
Sep 23, 2011
6.550
6.680
6.420
6.580
38,471
+0.02(+0.30%)
Sep 22, 2011
6.510
6.640
6.320
6.560
66,241
-0.23(-3.39%)
Sep 21, 2011
7.020
7.020
6.770
6.790
33,021
-0.22(-3.14%)
Sep 20, 2011
7.160
7.160
6.970
7.010
22,151
-0.09(-1.27%)
Sep 19, 2011
7.110
7.230
6.893
7.100
324,081
-0.19(-2.61%)
Sep 16, 2011
7.150
7.300
7.050
7.290
48,779
+0.10(+1.39%)
Sep 15, 2011
7.270
7.320
7.093
7.190
38,500
+0.00(+0.00%)
Sep 14, 2011
7.250
7.350
7.040
7.190
42,698
+0.03(+0.42%)
Sep 13, 2011
7.210
7.250
7.040
7.160
46,795
-0.03(-0.42%)
Sep 12, 2011
6.930
7.250
6.920
7.190
78,709
+0.11(+1.55%)
Sep 09, 2011
7.060
7.220
6.860
7.080
32,740
-0.05(-0.70%)
Sep 08, 2011
7.210
7.440
6.980
7.130
71,985
-0.10(-1.38%)
Sep 07, 2011
7.060
7.290
7.060
7.230
54,711
+0.33(+4.78%)
Sep 06, 2011
6.920
7.010
6.650
6.900
73,582
-0.20(-2.82%)
Sep 02, 2011
7.000
7.511
7.000
7.100
80,945
-0.05(-0.70%)
Sep 01, 2011
7.280
7.530
7.010
7.150
77,971
-0.06(-0.83%)
Aug 31, 2011
7.290
7.470
7.110
7.210
52,002
-0.07(-0.96%)
Aug 30, 2011
7.040
7.420
6.970
7.280
159,480
+0.23(+3.26%)
Aug 29, 2011
6.500
7.050
6.500
7.050
110,593
+0.61(+9.47%)
Aug 26, 2011
6.270
6.500
6.180
6.440
90,704
+0.08(+1.26%)
Aug 25, 2011
6.630
6.680
6.290
6.360
43,720
-0.31(-4.65%)
Aug 24, 2011
6.720
6.740
6.370
6.670
41,841
+0.03(+0.45%)
Aug 23, 2011
6.500
6.790
6.500
6.640
67,567
+0.21(+3.27%)
Aug 22, 2011
6.500
6.630
6.260
6.430
56,693
+0.00(+0.00%)
Aug 19, 2011
6.500
6.630
6.350
6.430
81,555
-0.21(-3.16%)
Aug 18, 2011
6.870
6.870
6.300
6.640
102,404
-0.47(-6.61%)
Aug 17, 2011
7.150
7.180
6.980
7.110
21,138
+0.01(+0.14%)
Aug 16, 2011
7.150
7.220
6.960
7.100
51,330
-0.12(-1.66%)
Aug 15, 2011
6.790
7.250
6.680
7.220
51,485
+0.38(+5.56%)
Aug 12, 2011
6.930
7.000
6.710
6.840
69,047
-0.02(-0.29%)
Aug 11, 2011
6.300
7.130
6.180
6.860
148,183
+0.60(+9.58%)
Aug 10, 2011
6.260
6.680
6.000
6.260
139,435
-0.26(-3.99%)
Aug 09, 2011
6.620
6.750
5.690
6.520
199,984
+0.17(+2.68%)
Aug 08, 2011
6.550
6.780
6.350
6.350
181,271
-0.65(-9.29%)
Aug 05, 2011
7.500
7.710
6.900
7.000
194,179
-0.35(-4.76%)
Aug 04, 2011
7.860
8.100
7.150
7.350
220,071
-0.71(-8.81%)
Aug 03, 2011
7.960
8.150
7.570
8.060
254,546
+0.02(+0.25%)
Aug 02, 2011
8.210
8.249
7.930
8.040
64,724
-0.19(-2.31%)
Aug 01, 2011
8.210
8.340
7.810
8.230
142,160
+0.18(+2.24%)
Jul 29, 2011
8.220
8.220
7.900
8.050
92,147
-0.12(-1.47%)
Jul 28, 2011
7.700
8.350
7.600
8.170
247,124
+0.53(+6.94%)
Jul 27, 2011
7.970
7.980
7.500
7.640
42,103
-0.24(-3.05%)
Jul 26, 2011
7.480
7.990
7.410
7.880
73,160
+0.41(+5.49%)
Jul 25, 2011
7.120
7.520
7.120
7.470
31,523
+0.21(+2.89%)
Jul 22, 2011
7.250
7.340
7.140
7.260
68,870
+0.09(+1.26%)
Jul 21, 2011
7.190
7.450
7.090
7.170
66,656
-0.02(-0.28%)
Jul 20, 2011
7.350
7.410
7.060
7.190
39,825
-0.15(-2.04%)
Jul 19, 2011
6.980
7.400
6.750
7.340
36,486
+0.45(+6.53%)
Jul 18, 2011
6.910
7.000
6.670
6.890
56,234
-0.05(-0.72%)
Jul 15, 2011
7.120
7.120
6.810
6.940
89,983
-0.12(-1.70%)
Jul 14, 2011
7.480
7.480
6.840
7.060
66,833
-0.21(-2.89%)
Jul 13, 2011
7.400
7.530
7.240
7.270
63,632
-0.09(-1.22%)
Jul 12, 2011
7.400
7.740
7.201
7.360
41,960
-0.04(-0.54%)
Jul 11, 2011
7.350
7.650
7.210
7.400
50,137
-0.07(-0.94%)
Jul 08, 2011
7.630
7.706
7.420
7.470
58,266
-0.13(-1.71%)
Jul 07, 2011
7.480
7.760
7.280
7.600
67,455
+0.21(+2.84%)
Jul 06, 2011
7.250
7.500
7.100
7.390
30,519
+0.13(+1.79%)
Jul 05, 2011
7.350
7.480
7.050
7.260
55,379
-0.08(-1.09%)
Jul 01, 2011
7.190
7.540
6.920
7.340
142,346
+0.17(+2.37%)
Jun 30, 2011
6.970
7.250
6.970
7.170
56,733
+0.21(+3.02%)
Jun 29, 2011
7.200
7.250
6.610
6.960
188,285
-0.25(-3.47%)
Jun 28, 2011
7.040
7.350
7.040
7.210
215,567
+0.23(+3.30%)
Jun 27, 2011
6.630
7.000
6.550
6.980
165,486
+0.40(+6.08%)
Jun 24, 2011
6.630
6.710
6.490
6.580
29,526
-0.01(-0.15%)
Jun 23, 2011
6.460
6.670
6.460
6.590
18,017
+0.04(+0.61%)
Jun 22, 2011
6.590
6.670
6.370
6.550
41,398
-0.06(-0.91%)
Jun 21, 2011
6.430
6.670
6.430
6.610
36,818
+0.20(+3.12%)
Jun 20, 2011
6.420
6.550
6.390
6.410
40,024
-0.18(-2.73%)
Jun 17, 2011
6.680
6.760
6.350
6.590
40,344
+0.00(+0.00%)
Jun 16, 2011
6.820
6.820
6.500
6.590
40,807
-0.21(-3.09%)
Jun 15, 2011
6.730
6.810
6.530
6.800
31,736
+0.00(+0.00%)
Jun 14, 2011
6.650
6.900
6.490
6.800
91,218
+0.23(+3.50%)
Jun 13, 2011
6.660
6.686
6.500
6.570
17,904
-0.05(-0.76%)
Jun 10, 2011
6.500
6.660
6.450
6.620
37,469
+0.06(+0.91%)
Jun 09, 2011
6.380
6.670
6.380
6.560
71,495
+0.17(+2.66%)
Jun 08, 2011
6.600
6.600
6.161
6.390
66,438
-0.21(-3.18%)
Jun 07, 2011
6.750
6.810
6.530
6.600
41,501
-0.10(-1.49%)
Jun 06, 2011
6.830
6.980
6.620
6.700
79,916
-0.12(-1.76%)
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.