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
Extra Space Storage Inc
(NY:
EXR
)
149.79
+1.69 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2008
9.220
9.383
9.148
9.262
883,299
+0.04(+0.39%)
Jun 27, 2008
9.268
9.292
9.093
9.226
1,884,342
-0.02(-0.26%)
Jun 26, 2008
9.353
9.473
9.214
9.250
659,226
-0.24(-2.48%)
Jun 25, 2008
9.407
9.636
9.353
9.485
981,751
+0.11(+1.22%)
Jun 24, 2008
9.196
9.437
9.118
9.371
985,899
+0.13(+1.37%)
Jun 23, 2008
9.576
9.588
9.220
9.244
796,973
-0.27(-2.79%)
Jun 20, 2008
9.660
9.714
9.377
9.509
1,568,070
-0.11(-1.13%)
Jun 19, 2008
9.353
9.624
9.250
9.618
995,005
+0.31(+3.30%)
Jun 18, 2008
9.250
9.365
9.154
9.310
1,125,429
-0.01(-0.13%)
Jun 17, 2008
9.636
9.666
9.323
9.323
812,421
-0.31(-3.19%)
Jun 16, 2008
9.515
9.681
9.455
9.630
873,153
+0.04(+0.44%)
Jun 13, 2008
9.546
9.588
9.329
9.588
775,954
+0.14(+1.53%)
Jun 12, 2008
9.401
9.684
9.371
9.443
1,150,052
+0.03(+0.32%)
Jun 11, 2008
9.588
9.636
9.371
9.413
1,186,068
-0.26(-2.68%)
Jun 10, 2008
9.648
9.769
9.600
9.672
1,235,389
+0.00(+0.00%)
Jun 09, 2008
9.763
9.829
9.600
9.672
1,380,032
-0.10(-1.05%)
Jun 06, 2008
9.901
9.998
9.751
9.775
1,194,701
-0.23(-2.29%)
Jun 05, 2008
9.889
10.00
9.859
10.00
891,546
+0.10(+1.04%)
Jun 04, 2008
9.733
10.06
9.600
9.901
1,065,695
+0.10(+0.98%)
Jun 03, 2008
9.920
10.01
9.684
9.805
1,434,867
-0.20(-1.99%)
Jun 02, 2008
10.08
10.08
9.847
10.00
1,220,270
-0.04(-0.36%)
May 30, 2008
10.03
10.15
9.938
10.04
3,200,362
-0.04(-0.36%)
May 29, 2008
10.14
10.16
9.974
10.08
1,101,323
-0.02(-0.24%)
May 28, 2008
10.17
10.21
10.04
10.10
1,029,739
-0.07(-0.71%)
May 27, 2008
10.06
10.22
10.05
10.17
984,391
+0.12(+1.20%)
May 26, 2008
9.829
10.05
9.721
10.05
0
+0.00(+0.00%)
May 23, 2008
9.829
10.05
9.721
10.05
1,634,505
+0.14(+1.40%)
May 22, 2008
9.956
9.980
9.835
9.913
1,459,118
-0.02(-0.18%)
May 21, 2008
9.998
10.06
9.829
9.932
1,465,156
-0.07(-0.72%)
May 20, 2008
10.02
10.08
9.907
10.00
1,156,357
-0.10(-0.96%)
May 19, 2008
10.05
10.15
9.889
10.10
1,369,664
-0.02(-0.18%)
May 16, 2008
10.01
10.12
9.889
10.12
1,297,985
+0.13(+1.33%)
May 15, 2008
9.877
10.01
9.865
9.986
2,233,731
+0.10(+0.98%)
May 14, 2008
9.950
9.950
9.769
9.889
16,062,583
-0.22(-2.21%)
May 13, 2008
10.22
10.25
9.913
10.11
3,059,535
-0.14(-1.35%)
May 12, 2008
10.23
10.37
10.19
10.25
633,697
+0.08(+0.77%)
May 09, 2008
10.18
10.25
10.06
10.17
483,337
-0.04(-0.35%)
May 08, 2008
10.33
10.34
10.15
10.21
521,452
-0.10(-0.94%)
May 07, 2008
10.61
10.61
10.27
10.31
761,418
-0.30(-2.84%)
May 06, 2008
10.57
10.66
10.48
10.61
594,804
+0.01(+0.06%)
May 05, 2008
10.76
10.76
10.43
10.60
686,565
-0.07(-0.68%)
May 02, 2008
10.73
10.79
10.64
10.67
1,022,291
+0.07(+0.63%)
May 01, 2008
10.19
10.62
10.19
10.61
676,846
+0.46(+4.51%)
Apr 30, 2008
10.40
10.47
10.02
10.15
806,998
-0.24(-2.26%)
Apr 29, 2008
10.38
10.50
10.18
10.38
1,104,275
+0.04(+0.41%)
Apr 28, 2008
10.41
10.46
10.24
10.34
970,503
-0.06(-0.58%)
Apr 25, 2008
10.40
10.49
10.15
10.40
399,761
+0.07(+0.64%)
Apr 24, 2008
10.22
10.35
9.956
10.34
1,536,986
+0.13(+1.30%)
Apr 23, 2008
10.06
10.28
9.938
10.20
698,295
+0.19(+1.87%)
Apr 22, 2008
10.14
10.19
9.907
10.02
570,262
-0.20(-1.95%)
Apr 21, 2008
10.32
10.37
10.18
10.21
428,114
-0.17(-1.63%)
Apr 18, 2008
10.32
10.73
10.32
10.38
612,965
+0.07(+0.64%)
Apr 17, 2008
10.21
10.60
10.10
10.32
803,688
+0.04(+0.35%)
Apr 16, 2008
10.15
10.30
10.11
10.28
1,073,068
+0.21(+2.03%)
Apr 15, 2008
10.02
10.09
9.956
10.08
510,900
+0.11(+1.15%)
Apr 14, 2008
9.913
10.28
9.835
9.962
841,983
+0.01(+0.06%)
Apr 11, 2008
9.944
10.17
9.877
9.956
1,083,398
-0.09(-0.90%)
Apr 10, 2008
10.05
10.14
9.913
10.05
869,305
+0.02(+0.18%)
Apr 09, 2008
10.42
10.46
9.992
10.03
748,909
-0.34(-3.26%)
Apr 08, 2008
10.26
10.46
10.15
10.37
1,075,521
+0.08(+0.76%)
Apr 07, 2008
10.20
10.34
10.15
10.29
971,622
+0.07(+0.65%)
Apr 04, 2008
10.32
10.38
10.08
10.22
1,217,502
-0.12(-1.17%)
Apr 03, 2008
10.34
10.45
10.27
10.34
1,345,915
-0.12(-1.15%)
Apr 02, 2008
10.23
10.55
10.20
10.46
2,681,843
+0.31(+3.09%)
Apr 01, 2008
9.751
10.15
9.751
10.15
1,182,899
+0.39(+3.95%)
Mar 31, 2008
9.546
9.913
9.515
9.763
2,111,119
+0.21(+2.15%)
Mar 28, 2008
9.853
9.920
9.509
9.558
1,250,147
-0.30(-3.06%)
Mar 27, 2008
10.11
10.11
9.859
9.859
682,078
-0.25(-2.45%)
Mar 26, 2008
9.913
10.18
9.889
10.11
815,782
+0.10(+1.02%)
Mar 25, 2008
10.01
10.05
9.395
10.00
1,394,566
-0.34(-3.27%)
Mar 24, 2008
10.34
10.50
10.32
10.34
1,054,848
+0.07(+0.65%)
Mar 21, 2008
10.24
10.34
10.17
10.28
3,328,957
+0.00(+0.00%)
Mar 20, 2008
10.24
10.34
10.17
10.28
3,328,957
+0.19(+1.91%)
Mar 19, 2008
10.11
10.31
10.08
10.08
1,343,800
+0.02(+0.24%)
Mar 18, 2008
9.660
10.07
9.630
10.06
1,273,015
+0.54(+5.64%)
Mar 17, 2008
9.154
9.648
9.124
9.522
1,236,462
+0.08(+0.89%)
Mar 14, 2008
9.690
9.708
9.274
9.437
1,066,981
-0.18(-1.88%)
Mar 13, 2008
9.298
9.672
9.160
9.618
1,131,159
+0.23(+2.44%)
Mar 12, 2008
9.461
9.678
9.365
9.389
1,431,519
-0.31(-3.23%)
Mar 11, 2008
9.335
9.708
9.274
9.702
1,576,093
+0.64(+7.05%)
Mar 10, 2008
9.087
9.130
8.967
9.063
1,860,677
-0.01(-0.13%)
Mar 07, 2008
8.943
9.111
8.894
9.075
2,419,529
+0.05(+0.53%)
Mar 06, 2008
9.124
9.136
8.925
9.027
865,191
-0.13(-1.45%)
Mar 05, 2008
9.202
9.310
9.051
9.160
508,283
-0.06(-0.65%)
Mar 04, 2008
9.142
9.274
9.027
9.220
816,567
+0.04(+0.46%)
Mar 03, 2008
9.075
9.178
9.003
9.178
628,843
+0.09(+1.00%)
Feb 29, 2008
9.027
9.220
8.925
9.087
1,030,664
-0.08(-0.86%)
Feb 28, 2008
9.316
9.383
9.124
9.166
1,073,780
-0.26(-2.75%)
Feb 27, 2008
9.220
9.437
9.220
9.425
953,969
+0.10(+1.03%)
Feb 26, 2008
9.316
9.371
9.190
9.329
790,700
+0.01(+0.13%)
Feb 25, 2008
9.081
9.316
8.925
9.316
1,035,804
+0.27(+2.93%)
Feb 22, 2008
8.870
9.057
8.762
9.051
509,610
+0.11(+1.21%)
Feb 21, 2008
9.136
9.214
8.900
8.943
1,078,620
-0.10(-1.07%)
Feb 20, 2008
8.720
9.075
8.575
9.039
1,076,113
+0.30(+3.38%)
Feb 19, 2008
9.039
9.449
8.617
8.744
1,122,771
+0.26(+3.06%)
Feb 18, 2008
8.484
8.551
8.370
8.484
0
+0.00(+0.00%)
Feb 15, 2008
8.484
8.551
8.370
8.484
1,190,113
-0.07(-0.78%)
Feb 14, 2008
8.822
8.858
8.545
8.551
618,434
-0.26(-2.94%)
Feb 13, 2008
8.677
8.810
8.539
8.810
742,110
+0.23(+2.67%)
Feb 12, 2008
8.406
8.683
8.352
8.581
993,930
+0.19(+2.23%)
Feb 11, 2008
8.490
8.587
8.394
8.394
1,055,662
-0.10(-1.21%)
Feb 08, 2008
8.629
8.726
8.454
8.496
814,082
-0.17(-1.95%)
Feb 07, 2008
8.599
8.780
8.448
8.665
1,683,223
+0.07(+0.77%)
Feb 06, 2008
8.949
8.979
8.575
8.599
1,024,653
-0.30(-3.32%)
Feb 05, 2008
9.075
9.347
8.840
8.894
1,184,226
-0.34(-3.72%)
Feb 04, 2008
9.298
9.389
9.087
9.238
991,692
-0.16(-1.67%)
Feb 01, 2008
9.130
9.425
9.093
9.395
1,013,879
+0.27(+2.91%)
Jan 31, 2008
8.738
9.190
8.738
9.130
1,263,826
+0.27(+2.99%)
Jan 30, 2008
8.931
9.316
8.810
8.864
1,223,529
-0.15(-1.67%)
Jan 29, 2008
9.202
9.250
8.774
9.015
1,130,329
-0.10(-1.06%)
Jan 28, 2008
8.653
9.178
8.551
9.111
1,285,904
+0.46(+5.30%)
Jan 25, 2008
8.641
8.713
8.412
8.653
1,143,430
+0.14(+1.70%)
Jan 24, 2008
8.593
8.738
8.322
8.508
1,160,346
-0.10(-1.19%)
Jan 23, 2008
7.887
8.707
7.887
8.611
1,762,160
+0.54(+6.73%)
Jan 22, 2008
7.700
8.418
7.700
8.068
1,009,023
+0.08(+0.98%)
Jan 21, 2008
8.044
8.340
7.863
7.990
0
+0.00(+0.00%)
Jan 18, 2008
8.044
8.340
7.863
7.990
978,922
-0.13(-1.56%)
Jan 17, 2008
8.135
8.225
7.966
8.117
1,467,637
+0.04(+0.45%)
Jan 16, 2008
7.821
8.261
7.821
8.080
758,362
+0.27(+3.47%)
Jan 15, 2008
7.911
7.990
7.773
7.809
773,435
-0.24(-3.00%)
Jan 14, 2008
8.008
8.086
7.845
8.050
760,849
+0.11(+1.37%)
Jan 11, 2008
7.809
8.153
7.743
7.942
663,173
+0.05(+0.61%)
Jan 10, 2008
7.731
8.098
7.568
7.893
1,006,832
+0.08(+1.00%)
Jan 09, 2008
7.682
7.845
7.435
7.815
1,384,554
+0.10(+1.33%)
Jan 08, 2008
8.038
8.249
7.700
7.713
1,140,611
-0.25(-3.18%)
Jan 07, 2008
8.062
8.074
7.797
7.966
1,494,959
-0.05(-0.68%)
Jan 04, 2008
8.062
8.092
7.951
8.020
1,026,651
-0.13(-1.63%)
Jan 03, 2008
8.454
8.478
8.141
8.153
883,236
-0.26(-3.08%)
Jan 02, 2008
8.563
8.581
8.303
8.412
1,709,424
-0.21(-2.38%)
Jan 01, 2008
8.442
8.804
8.436
8.617
8,961,277
+0.00(+0.00%)
Dec 31, 2007
8.442
8.804
8.436
8.617
8,961,277
+0.17(+2.07%)
Dec 28, 2007
8.641
8.774
8.309
8.442
1,107,353
-0.25(-2.91%)
Dec 27, 2007
8.786
8.858
8.659
8.695
845,757
-0.13(-1.44%)
Dec 26, 2007
8.810
8.912
8.762
8.822
443,773
-0.01(-0.14%)
Dec 24, 2007
8.695
8.864
8.629
8.834
408,865
+0.22(+2.52%)
Dec 21, 2007
8.551
8.695
8.466
8.617
2,597,801
+0.32(+3.85%)
Dec 20, 2007
8.291
8.322
8.117
8.297
1,021,376
+0.07(+0.81%)
Dec 19, 2007
8.213
8.297
8.110
8.231
1,081,740
+0.04(+0.52%)
Dec 18, 2007
8.026
8.273
7.942
8.189
1,274,606
+0.26(+3.27%)
Dec 17, 2007
8.014
8.068
7.899
7.930
630,006
-0.12(-1.50%)
Dec 14, 2007
8.273
8.418
8.044
8.050
672,791
-0.33(-3.89%)
Dec 13, 2007
8.352
8.436
8.165
8.376
684,897
-0.06(-0.71%)
Dec 12, 2007
8.768
8.888
8.334
8.436
751,065
-0.24(-2.71%)
Dec 11, 2007
9.166
9.256
8.647
8.671
732,160
-0.46(-5.08%)
Dec 10, 2007
8.925
9.142
8.726
9.136
481,153
+0.25(+2.78%)
Dec 07, 2007
8.822
8.925
8.732
8.888
444,238
+0.10(+1.10%)
Dec 06, 2007
8.545
8.792
8.496
8.792
689,706
+0.25(+2.89%)
Dec 05, 2007
8.514
8.720
8.478
8.545
597,336
+0.16(+1.94%)
Dec 04, 2007
8.521
8.545
8.370
8.382
412,762
-0.20(-2.32%)
Dec 03, 2007
8.599
8.647
8.364
8.581
366,992
-0.02(-0.21%)
Nov 30, 2007
8.502
8.671
8.484
8.599
1,163,165
+0.15(+1.78%)
Nov 29, 2007
8.502
8.587
8.358
8.448
661,183
-0.05(-0.64%)
Nov 28, 2007
8.442
8.587
8.400
8.502
1,058,025
+0.19(+2.25%)
Nov 27, 2007
8.297
8.388
8.195
8.316
989,038
+0.10(+1.25%)
Nov 26, 2007
8.635
8.653
8.201
8.213
1,098,987
-0.45(-5.15%)
Nov 23, 2007
8.575
8.732
8.527
8.659
353,891
+0.17(+1.99%)
Nov 21, 2007
8.581
8.647
8.394
8.490
1,144,923
-0.12(-1.40%)
Nov 20, 2007
8.756
8.894
8.442
8.611
1,059,352
-0.18(-2.06%)
Nov 19, 2007
8.792
8.894
8.635
8.792
603,472
-0.11(-1.29%)
Nov 16, 2007
9.081
9.081
8.726
8.906
717,898
-0.16(-1.73%)
Nov 15, 2007
9.009
9.087
8.828
9.063
942,604
+0.04(+0.47%)
Nov 14, 2007
9.190
9.232
8.906
9.021
937,298
-0.14(-1.58%)
Nov 13, 2007
8.900
9.256
8.840
9.166
1,154,873
+0.33(+3.75%)
Nov 12, 2007
8.629
8.961
8.629
8.834
760,352
+0.18(+2.09%)
Nov 09, 2007
8.448
8.695
8.400
8.653
1,268,138
+0.07(+0.84%)
Nov 08, 2007
8.677
8.738
8.394
8.581
1,601,300
-0.05(-0.63%)
Nov 07, 2007
8.822
8.900
8.611
8.635
982,902
-0.31(-3.44%)
Nov 06, 2007
9.015
9.015
8.527
8.943
1,277,922
-0.02(-0.27%)
Nov 05, 2007
8.961
9.142
8.804
8.967
783,071
-0.13(-1.46%)
Nov 02, 2007
9.292
9.401
8.949
9.099
1,538,283
-0.07(-0.72%)
Nov 01, 2007
9.244
9.485
9.142
9.166
1,300,144
-0.31(-3.31%)
Oct 31, 2007
9.172
9.534
9.166
9.479
789,705
+0.31(+3.42%)
Oct 30, 2007
8.894
9.202
8.894
9.166
996,335
+0.15(+1.67%)
Oct 29, 2007
9.021
9.081
8.852
9.015
859,687
+0.07(+0.74%)
Oct 26, 2007
9.118
9.118
8.810
8.949
643,770
-0.01(-0.13%)
Oct 25, 2007
9.027
9.202
8.840
8.961
570,637
-0.02(-0.27%)
Oct 24, 2007
8.997
9.057
8.882
8.985
884,065
-0.06(-0.67%)
Oct 23, 2007
9.178
9.184
9.021
9.045
894,346
-0.04(-0.46%)
Oct 22, 2007
8.894
9.178
8.846
9.087
1,379,247
+0.11(+1.28%)
Oct 19, 2007
9.425
9.425
8.937
8.973
1,228,006
-0.48(-5.04%)
Oct 18, 2007
9.485
9.503
9.310
9.449
735,808
-0.07(-0.76%)
Oct 17, 2007
9.702
9.702
9.154
9.522
605,462
-0.05(-0.50%)
Oct 16, 2007
9.751
9.751
9.564
9.570
509,776
-0.19(-1.92%)
Oct 15, 2007
9.889
9.944
9.642
9.757
881,080
-0.14(-1.46%)
Oct 12, 2007
9.877
9.901
9.787
9.901
462,679
+0.04(+0.43%)
Oct 11, 2007
9.986
10.00
9.733
9.859
548,415
-0.10(-0.97%)
Oct 10, 2007
9.950
9.992
9.847
9.956
361,188
+0.01(+0.06%)
Oct 09, 2007
9.907
10.03
9.805
9.950
650,404
+0.07(+0.73%)
Oct 08, 2007
10.03
10.03
9.769
9.877
284,738
-0.13(-1.33%)
Oct 05, 2007
9.648
10.01
9.648
10.01
727,185
+0.42(+4.40%)
Oct 04, 2007
9.576
9.606
9.491
9.588
249,249
+0.08(+0.82%)
Oct 03, 2007
9.515
9.588
9.449
9.509
981,576
-0.06(-0.63%)
Oct 02, 2007
9.497
9.630
9.407
9.570
865,657
+0.10(+1.08%)
Oct 01, 2007
9.316
9.497
9.310
9.467
968,475
+0.19(+2.01%)
Sep 28, 2007
9.455
9.455
9.178
9.280
540,123
-0.14(-1.54%)
Sep 27, 2007
9.582
9.624
9.401
9.425
774,614
-0.10(-1.01%)
Sep 26, 2007
9.552
9.630
9.455
9.522
347,258
+0.05(+0.57%)
Sep 25, 2007
9.522
9.570
9.335
9.467
583,904
-0.13(-1.38%)
Sep 24, 2007
9.534
9.684
9.497
9.600
279,431
+0.08(+0.89%)
Sep 21, 2007
9.467
9.588
9.395
9.515
925,855
+0.14(+1.48%)
Sep 20, 2007
9.461
9.461
9.310
9.377
373,625
-0.07(-0.77%)
Sep 19, 2007
9.473
9.714
9.292
9.449
1,183,065
-0.02(-0.25%)
Sep 18, 2007
9.244
9.558
9.172
9.473
577,270
+0.29(+3.15%)
Sep 17, 2007
9.087
9.220
8.973
9.184
1,075,770
+0.05(+0.59%)
Sep 14, 2007
8.846
9.136
8.774
9.130
460,191
+0.14(+1.61%)
Sep 13, 2007
8.774
9.075
8.707
8.985
928,674
+0.22(+2.48%)
Sep 12, 2007
8.738
8.864
8.701
8.768
532,993
-0.06(-0.68%)
Sep 11, 2007
8.882
8.900
8.762
8.828
844,762
+0.03(+0.34%)
Sep 10, 2007
8.973
8.973
8.647
8.798
609,111
-0.11(-1.29%)
Sep 07, 2007
8.900
8.985
8.828
8.912
738,628
-0.17(-1.92%)
Sep 06, 2007
9.250
9.335
8.997
9.087
943,434
-0.16(-1.76%)
Sep 05, 2007
9.473
9.895
9.166
9.250
632,493
-0.22(-2.29%)
Sep 04, 2007
9.244
9.546
9.208
9.467
573,290
+0.20(+2.15%)
Aug 31, 2007
9.214
9.401
9.069
9.268
491,202
+0.22(+2.40%)
Aug 30, 2007
9.045
9.166
8.870
9.051
343,443
+0.01(+0.07%)
Aug 29, 2007
8.780
9.069
8.689
9.045
322,548
+0.33(+3.81%)
Aug 28, 2007
8.973
8.973
8.713
8.713
516,907
-0.30(-3.34%)
Aug 27, 2007
9.274
9.280
9.015
9.015
285,401
-0.27(-2.92%)
Aug 24, 2007
9.178
9.292
9.081
9.286
462,513
+0.10(+1.05%)
Aug 23, 2007
9.280
9.316
9.057
9.190
913,915
+0.02(+0.20%)
Aug 22, 2007
9.196
9.335
9.057
9.172
758,859
+0.00(+0.00%)
Aug 21, 2007
9.142
9.238
9.033
9.172
853,219
+0.02(+0.20%)
Aug 20, 2007
9.196
9.304
9.009
9.154
744,598
+0.01(+0.13%)
Aug 17, 2007
8.912
9.841
8.912
9.142
1,445,747
+0.23(+2.57%)
Aug 16, 2007
8.828
9.142
8.671
8.912
1,299,149
+0.29(+3.36%)
Aug 15, 2007
8.828
9.172
8.557
8.623
898,824
-0.21(-2.32%)
Aug 14, 2007
9.063
9.208
8.828
8.828
712,094
-0.32(-3.49%)
Aug 13, 2007
9.196
9.310
9.063
9.148
769,970
+0.07(+0.73%)
Aug 10, 2007
9.184
9.630
9.003
9.081
1,529,494
-0.27(-2.90%)
Aug 09, 2007
9.226
9.365
8.864
9.353
2,160,495
+0.13(+1.37%)
Aug 08, 2007
9.111
9.359
9.057
9.226
1,650,056
+0.18(+2.00%)
Aug 07, 2007
9.045
9.160
8.732
9.045
997,164
+0.00(+0.00%)
Aug 06, 2007
8.671
9.111
8.478
9.045
1,411,419
+0.51(+5.93%)
Aug 03, 2007
8.587
8.738
8.514
8.539
1,038,954
-0.20(-2.28%)
Aug 02, 2007
8.653
8.894
8.563
8.738
725,361
+0.08(+0.98%)
Aug 01, 2007
8.412
8.732
8.201
8.653
1,051,724
+0.19(+2.21%)
Jul 31, 2007
8.430
8.701
8.412
8.466
1,724,018
+0.12(+1.45%)
Jul 30, 2007
8.370
8.508
8.249
8.346
986,053
-0.02(-0.22%)
Jul 27, 2007
8.412
8.744
8.346
8.364
1,373,609
-0.34(-3.88%)
Jul 26, 2007
8.822
8.864
8.508
8.701
1,312,914
-0.27(-2.96%)
Jul 25, 2007
9.214
9.214
8.888
8.967
1,227,509
-0.13(-1.39%)
Jul 24, 2007
9.347
9.383
9.021
9.093
799,489
-0.26(-2.77%)
Jul 23, 2007
9.503
9.546
9.347
9.353
540,289
-0.13(-1.40%)
Jul 20, 2007
9.739
9.757
9.377
9.485
1,063,830
-0.28(-2.84%)
Jul 19, 2007
9.763
9.847
9.745
9.763
602,643
-0.01(-0.12%)
Jul 18, 2007
9.721
9.823
9.570
9.775
811,595
-0.04(-0.37%)
Jul 17, 2007
9.841
9.895
9.727
9.811
504,469
+0.02(+0.18%)
Jul 16, 2007
9.883
9.992
9.793
9.793
539,128
-0.13(-1.28%)
Jul 13, 2007
9.926
9.956
9.817
9.920
477,106
-0.01(-0.12%)
Jul 12, 2007
9.920
9.968
9.799
9.932
532,993
+0.11(+1.17%)
Jul 11, 2007
9.829
9.871
9.763
9.817
844,099
-0.01(-0.06%)
Jul 10, 2007
9.871
9.950
9.805
9.823
857,034
-0.11(-1.15%)
Jul 09, 2007
10.05
10.05
9.835
9.938
731,828
-0.13(-1.26%)
Jul 06, 2007
9.913
10.09
9.811
10.06
716,572
+0.13(+1.34%)
Jul 05, 2007
9.865
10.05
9.865
9.932
971,460
+0.04(+0.43%)
Jul 03, 2007
10.14
10.14
9.883
9.889
688,380
-0.20(-1.97%)
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.