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
First Trust/abrdn Global Opportunity Income Fund
(NY:
FAM
)
6.490
+0.060 (+0.93%)
Streaming Delayed Price
Updated: 7:00 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 (%)
Jun 30, 2009
3.399
3.458
3.399
3.451
259,138
+0.04(+1.29%)
Jun 29, 2009
3.370
3.419
3.370
3.407
156,907
+0.01(+0.38%)
Jun 26, 2009
3.365
3.394
3.365
3.394
391,286
+0.02(+0.54%)
Jun 25, 2009
3.365
3.386
3.365
3.375
159,694
+0.02(+0.54%)
Jun 24, 2009
3.303
3.381
3.303
3.357
204,434
+0.04(+1.25%)
Jun 23, 2009
3.350
3.388
3.280
3.316
323,423
-0.03(-0.93%)
Jun 22, 2009
3.362
3.362
3.324
3.347
146,442
-0.02(-0.69%)
Jun 19, 2009
3.342
3.375
3.339
3.370
247,519
+0.02(+0.56%)
Jun 18, 2009
3.331
3.362
3.321
3.351
117,718
+0.01(+0.44%)
Jun 17, 2009
3.339
3.368
3.298
3.337
428,946
+0.01(+0.23%)
Jun 16, 2009
3.331
3.365
3.321
3.329
153,637
-0.02(-0.70%)
Jun 15, 2009
3.298
3.352
3.298
3.352
290,854
-0.00(-0.08%)
Jun 12, 2009
3.342
3.362
3.323
3.355
274,795
+0.02(+0.62%)
Jun 11, 2009
3.313
3.352
3.313
3.334
238,285
+0.00(+0.08%)
Jun 10, 2009
3.308
3.342
3.308
3.331
245,882
+0.01(+0.16%)
Jun 09, 2009
3.316
3.342
3.316
3.326
238,906
-0.02(-0.47%)
Jun 08, 2009
3.342
3.355
3.316
3.342
262,249
-0.03(-0.77%)
Jun 05, 2009
3.350
3.368
3.309
3.368
277,544
+0.03(+0.93%)
Jun 04, 2009
3.293
3.342
3.290
3.337
252,981
+0.02(+0.70%)
Jun 03, 2009
3.280
3.341
3.259
3.313
257,374
-0.02(-0.70%)
Jun 02, 2009
3.285
3.355
3.285
3.337
249,047
+0.02(+0.47%)
Jun 01, 2009
3.329
3.342
3.308
3.321
303,349
-0.01(-0.39%)
May 29, 2009
3.287
3.350
3.287
3.334
453,189
+0.02(+0.70%)
May 28, 2009
3.282
3.329
3.282
3.311
370,105
+0.01(+0.31%)
May 27, 2009
3.303
3.339
3.285
3.300
436,289
-0.00(-0.08%)
May 26, 2009
3.256
3.321
3.230
3.303
437,211
+0.03(+0.79%)
May 22, 2009
3.207
3.295
3.207
3.277
334,726
+0.05(+1.44%)
May 21, 2009
3.199
3.233
3.199
3.230
344,480
+0.02(+0.56%)
May 20, 2009
3.186
3.264
3.186
3.212
436,374
+0.02(+0.57%)
May 19, 2009
3.065
3.199
3.065
3.194
436,343
+0.11(+3.44%)
May 18, 2009
3.005
3.096
3.000
3.088
285,036
+0.08(+2.76%)
May 15, 2009
3.028
3.044
3.005
3.005
133,387
-0.02(-0.51%)
May 14, 2009
2.920
3.044
2.920
3.021
306,882
+0.08(+2.73%)
May 13, 2009
3.083
3.090
2.863
2.940
1,323,860
-0.17(-5.34%)
May 12, 2009
3.085
3.132
3.049
3.106
209,105
+0.01(+0.25%)
May 11, 2009
3.046
3.124
3.044
3.098
220,663
-0.02(-0.75%)
May 08, 2009
3.033
3.127
3.031
3.122
208,109
+0.08(+2.55%)
May 07, 2009
3.018
3.072
2.995
3.044
389,529
+0.03(+0.95%)
May 06, 2009
2.966
3.049
2.966
3.015
382,624
+0.05(+1.57%)
May 05, 2009
2.982
3.005
2.958
2.969
154,328
-0.03(-1.12%)
May 04, 2009
3.026
3.028
3.000
3.002
226,866
+0.03(+1.14%)
May 01, 2009
2.966
3.010
2.917
2.969
139,273
-0.02(-0.69%)
Apr 30, 2009
2.992
3.010
2.986
2.989
199,266
+0.01(+0.35%)
Apr 29, 2009
2.951
3.002
2.951
2.979
168,430
+0.03(+0.97%)
Apr 28, 2009
2.881
2.958
2.881
2.951
231,437
+0.03(+0.89%)
Apr 27, 2009
2.920
2.940
2.920
2.925
96,934
-0.03(-1.05%)
Apr 24, 2009
2.922
2.957
2.922
2.956
100,713
+0.01(+0.35%)
Apr 23, 2009
2.920
2.945
2.896
2.945
180,038
+0.05(+1.88%)
Apr 22, 2009
2.863
2.914
2.850
2.891
210,985
-0.02(-0.71%)
Apr 21, 2009
2.852
2.927
2.852
2.912
249,043
+0.05(+1.81%)
Apr 20, 2009
2.888
2.896
2.852
2.860
254,332
-0.05(-1.69%)
Apr 17, 2009
2.912
2.922
2.865
2.909
209,383
+0.03(+1.17%)
Apr 16, 2009
2.839
2.875
2.798
2.875
276,150
+0.03(+1.09%)
Apr 15, 2009
2.842
2.847
2.806
2.844
142,180
+0.02(+0.83%)
Apr 14, 2009
2.785
2.979
2.772
2.821
297,351
+0.02(+0.55%)
Apr 13, 2009
2.803
2.816
2.759
2.806
141,829
-0.01(-0.46%)
Apr 09, 2009
2.764
2.837
2.725
2.818
376,574
+0.06(+2.26%)
Apr 08, 2009
2.658
2.785
2.650
2.756
320,292
+0.09(+3.20%)
Apr 07, 2009
2.658
2.689
2.629
2.671
269,155
-0.03(-0.96%)
Apr 06, 2009
2.697
2.727
2.684
2.697
130,460
-0.05(-1.79%)
Apr 03, 2009
2.692
2.774
2.692
2.746
239,512
-0.01(-0.47%)
Apr 02, 2009
2.704
2.772
2.676
2.759
216,436
+0.02(+0.76%)
Apr 01, 2009
2.572
2.746
2.572
2.738
190,001
+0.02(+0.76%)
Mar 31, 2009
2.645
2.717
2.645
2.717
166,206
+0.06(+2.14%)
Mar 30, 2009
2.655
2.668
2.642
2.660
266,395
-0.08(-2.93%)
Mar 26, 2009
2.743
2.759
2.681
2.741
323,562
-0.01(-0.28%)
Mar 25, 2009
2.749
2.761
2.728
2.749
251,823
+0.01(+0.47%)
Mar 24, 2009
2.725
2.746
2.717
2.736
397,242
-0.02(-0.56%)
Mar 23, 2009
2.745
2.751
2.715
2.751
275,679
+0.09(+3.21%)
Mar 20, 2009
2.622
2.689
2.622
2.666
149,723
-0.06(-2.12%)
Mar 19, 2009
2.650
2.728
2.647
2.723
248,163
+0.06(+2.26%)
Mar 18, 2009
2.554
2.684
2.552
2.663
197,011
+0.08(+3.01%)
Mar 17, 2009
2.591
2.602
2.576
2.585
219,134
-0.01(-0.50%)
Mar 16, 2009
2.557
2.640
2.521
2.598
232,730
+0.08(+3.30%)
Mar 13, 2009
2.484
2.536
2.484
2.515
0
+0.00(+0.08%)
Mar 12, 2009
2.422
2.531
2.378
2.513
1,575,047
+0.09(+3.55%)
Mar 11, 2009
2.409
2.458
2.370
2.427
1,586,851
+0.06(+2.35%)
Mar 10, 2009
2.267
2.383
2.267
2.372
318,204
+0.08(+3.45%)
Mar 09, 2009
2.357
2.357
2.274
2.293
592,382
-0.08(-3.17%)
Mar 06, 2009
2.391
2.391
2.331
2.368
0
-0.00(-0.11%)
Mar 05, 2009
2.383
2.443
2.349
2.370
797,168
-0.09(-3.68%)
Mar 04, 2009
2.339
2.477
2.326
2.461
474,926
+0.07(+2.93%)
Mar 02, 2009
2.596
2.596
2.378
2.391
279,400
-0.24(-9.15%)
Feb 27, 2009
2.609
2.676
2.552
2.632
0
+0.01(+0.20%)
Feb 26, 2009
2.655
2.692
2.627
2.627
136,811
-0.01(-0.49%)
Feb 25, 2009
2.660
2.663
2.629
2.640
121,173
-0.02(-0.59%)
Feb 24, 2009
2.539
2.699
2.539
2.655
338,489
+0.13(+5.13%)
Feb 23, 2009
2.642
2.660
2.513
2.526
421,917
-0.04(-1.61%)
Feb 20, 2009
2.655
2.655
2.544
2.567
478,829
-0.10(-3.60%)
Feb 19, 2009
2.720
2.736
2.658
2.663
306,507
+0.01(+0.39%)
Feb 18, 2009
2.736
2.736
2.650
2.653
331,417
-0.07(-2.48%)
Feb 17, 2009
2.777
2.785
2.720
2.720
321,589
-0.07(-2.54%)
Feb 13, 2009
2.733
2.813
2.733
2.791
98,355
+0.03(+1.16%)
Feb 12, 2009
2.824
2.826
2.758
2.759
322,600
-0.04(-1.57%)
Feb 11, 2009
2.878
2.878
2.759
2.803
298,798
+0.01(+0.28%)
Feb 10, 2009
2.790
2.799
2.780
2.795
339,481
-0.01(-0.46%)
Feb 09, 2009
2.780
2.837
2.772
2.808
172,711
+0.00(+0.00%)
Feb 06, 2009
2.738
2.816
2.738
2.808
212,020
+0.06(+2.07%)
Feb 05, 2009
2.746
2.772
2.717
2.751
347,418
-0.05(-1.76%)
Feb 04, 2009
2.780
2.822
2.772
2.800
174,108
-0.03(-1.19%)
Feb 03, 2009
2.800
2.834
2.733
2.834
268,561
+0.03(+1.20%)
Feb 02, 2009
2.798
2.823
2.720
2.800
190,244
-0.04(-1.55%)
Jan 30, 2009
2.842
2.868
2.826
2.844
0
-0.02(-0.72%)
Jan 29, 2009
2.875
2.875
2.824
2.865
237,999
-0.03(-0.98%)
Jan 28, 2009
2.850
2.920
2.850
2.894
220,397
+0.05(+1.82%)
Jan 27, 2009
2.816
2.860
2.813
2.842
318,744
+0.04(+1.48%)
Jan 26, 2009
2.795
2.935
2.785
2.800
275,926
+0.01(+0.19%)
Jan 23, 2009
2.676
2.829
2.676
2.795
212,981
+0.07(+2.66%)
Jan 22, 2009
2.733
2.746
2.687
2.723
225,056
+0.01(+0.29%)
Jan 21, 2009
2.720
2.761
2.663
2.715
372,193
+0.04(+1.35%)
Jan 20, 2009
2.746
2.782
2.679
2.679
230,136
-0.04(-1.58%)
Jan 16, 2009
2.668
2.769
2.668
2.722
264,079
+0.05(+2.00%)
Jan 15, 2009
2.635
2.715
2.629
2.668
137,146
-0.03(-0.96%)
Jan 14, 2009
2.772
2.772
2.684
2.694
152,696
-0.10(-3.53%)
Jan 13, 2009
2.676
2.806
2.673
2.793
190,345
+0.05(+1.89%)
Jan 12, 2009
2.694
2.811
2.681
2.741
146,037
+0.01(+0.28%)
Jan 09, 2009
2.694
2.790
2.694
2.733
219,223
-0.03(-1.03%)
Jan 08, 2009
2.692
2.800
2.673
2.761
138,478
-0.01(-0.37%)
Jan 07, 2009
2.733
2.837
2.733
2.772
205,469
-0.05(-1.83%)
Jan 06, 2009
2.756
2.824
2.754
2.824
376,748
+0.04(+1.40%)
Jan 05, 2009
2.723
2.790
2.697
2.785
248,908
+0.05(+1.70%)
Jan 02, 2009
2.562
2.754
2.562
2.738
0
+0.04(+1.63%)
Jan 01, 2009
2.689
2.704
2.624
2.694
0
+0.00(+0.00%)
Dec 31, 2008
2.689
2.704
2.624
2.694
223,963
+0.06(+2.16%)
Dec 30, 2008
2.616
2.684
2.616
2.637
230,935
-0.01(-0.29%)
Dec 29, 2008
2.645
2.676
2.603
2.645
299,370
-0.03(-1.16%)
Dec 26, 2008
2.647
2.694
2.645
2.676
185,554
-0.01(-0.19%)
Dec 24, 2008
2.544
2.702
2.544
2.681
222,682
+0.12(+4.76%)
Dec 23, 2008
2.536
2.572
2.505
2.559
208,943
+0.05(+1.96%)
Dec 22, 2008
2.508
2.536
2.497
2.510
249,267
-0.00(-0.10%)
Dec 19, 2008
2.381
2.614
2.381
2.513
386,518
+0.11(+4.53%)
Dec 18, 2008
2.360
2.458
2.360
2.404
273,147
+0.03(+1.42%)
Dec 17, 2008
2.249
2.396
2.249
2.370
526,989
+0.13(+5.66%)
Dec 16, 2008
2.189
2.256
2.173
2.243
163,967
+0.06(+2.85%)
Dec 15, 2008
2.194
2.199
2.176
2.181
193,695
+0.02(+1.02%)
Dec 12, 2008
2.142
2.223
2.098
2.159
324,944
+0.00(+0.06%)
Dec 11, 2008
2.153
2.205
2.150
2.158
337,192
-0.01(-0.60%)
Dec 10, 2008
2.155
2.172
2.150
2.171
221,806
+0.03(+1.21%)
Dec 09, 2008
2.150
2.192
2.142
2.145
382,222
-0.06(-2.59%)
Dec 08, 2008
2.127
2.217
2.122
2.202
309,151
+0.10(+4.55%)
Dec 05, 2008
2.101
2.114
2.093
2.106
351,618
-0.03(-1.34%)
Dec 04, 2008
2.137
2.176
2.131
2.135
156,664
-0.05(-2.25%)
Dec 03, 2008
2.189
2.225
2.106
2.184
130,858
-0.03(-1.29%)
Dec 02, 2008
2.101
2.219
2.096
2.212
187,202
+0.01(+0.35%)
Dec 01, 2008
2.295
2.295
2.186
2.205
125,454
-0.18(-7.50%)
Nov 28, 2008
2.262
2.383
2.262
2.383
82,817
+0.07(+3.14%)
Nov 26, 2008
2.246
2.347
2.241
2.311
141,184
+0.10(+4.57%)
Nov 25, 2008
2.155
2.254
2.142
2.210
362,936
+0.07(+3.27%)
Nov 24, 2008
2.103
2.194
2.046
2.140
322,824
+0.09(+4.16%)
Nov 21, 2008
2.072
2.098
1.977
2.054
221,443
+0.00(+0.13%)
Nov 20, 2008
2.085
2.127
2.044
2.052
378,605
-0.09(-4.00%)
Nov 19, 2008
2.228
2.262
2.137
2.137
185,616
-0.15(-6.36%)
Nov 18, 2008
2.308
2.339
2.243
2.282
187,704
-0.07(-2.87%)
Nov 17, 2008
2.386
2.386
2.264
2.350
200,937
-0.03(-1.09%)
Nov 14, 2008
2.357
2.409
2.344
2.375
187,723
-0.06(-2.65%)
Nov 13, 2008
2.448
2.536
2.298
2.440
245,755
-0.01(-0.32%)
Nov 12, 2008
2.430
2.466
2.422
2.448
169,175
-0.07(-2.88%)
Nov 11, 2008
2.510
2.596
2.489
2.521
160,200
-0.06(-2.31%)
Nov 10, 2008
2.622
2.653
2.580
2.580
88,106
-0.03(-1.29%)
Nov 07, 2008
2.541
2.663
2.541
2.614
154,491
+0.01(+0.40%)
Nov 06, 2008
2.645
2.671
2.603
2.603
156,274
-0.08(-2.90%)
Nov 05, 2008
2.603
2.717
2.603
2.681
311,363
+0.03(+0.98%)
Nov 04, 2008
2.591
2.658
2.590
2.655
111,067
+0.05(+1.99%)
Nov 03, 2008
2.526
2.611
2.526
2.603
102,184
+0.03(+1.01%)
Oct 31, 2008
2.552
2.593
2.531
2.578
223,523
+0.01(+0.20%)
Oct 30, 2008
2.549
2.601
2.549
2.572
177,274
-0.00(-0.10%)
Oct 29, 2008
2.552
2.575
2.508
2.575
178,964
+0.02(+0.71%)
Oct 28, 2008
2.443
2.557
2.443
2.557
178,930
+0.12(+5.00%)
Oct 27, 2008
2.396
2.461
2.331
2.435
112,402
+0.02(+0.75%)
Oct 24, 2008
2.357
2.451
2.277
2.417
142,196
-0.15(-5.79%)
Oct 23, 2008
2.580
2.720
2.549
2.565
222,929
+0.03(+1.26%)
Oct 22, 2008
2.642
2.663
2.534
2.534
207,113
-0.19(-7.03%)
Oct 21, 2008
2.767
2.868
2.666
2.725
242,350
-0.13(-4.62%)
Oct 20, 2008
2.733
2.857
2.726
2.857
170,615
+0.15(+5.45%)
Oct 17, 2008
2.502
2.728
2.502
2.710
221,898
+0.11(+4.18%)
Oct 16, 2008
2.539
2.609
2.523
2.601
172,935
+0.03(+1.11%)
Oct 15, 2008
2.541
2.650
2.508
2.572
179,204
-0.25(-8.82%)
Oct 14, 2008
2.676
2.920
2.611
2.821
359,559
+0.21(+8.14%)
Oct 13, 2008
2.238
2.673
2.202
2.609
459,747
+0.48(+22.66%)
Oct 10, 2008
2.251
2.251
1.697
2.127
682,526
-0.18(-7.96%)
Oct 09, 2008
2.334
2.510
2.303
2.311
591,339
-0.21(-8.32%)
Oct 08, 2008
2.658
2.660
2.342
2.521
530,212
-0.19(-6.98%)
Oct 07, 2008
2.870
2.870
2.710
2.710
323,836
-0.15(-5.08%)
Oct 06, 2008
3.075
3.075
2.774
2.855
634,428
-0.28(-8.85%)
Oct 03, 2008
3.075
3.158
3.057
3.132
263,048
+0.05(+1.60%)
Oct 02, 2008
3.031
3.106
3.031
3.083
265,550
-0.04(-1.24%)
Oct 01, 2008
3.023
3.122
2.979
3.122
156,942
+0.04(+1.35%)
Sep 30, 2008
3.033
3.083
3.031
3.080
155,506
+0.06(+1.97%)
Sep 29, 2008
3.189
3.189
3.005
3.021
527,603
-0.22(-6.79%)
Sep 26, 2008
3.194
3.267
0.2591
3.241
0
-0.15(-4.43%)
Sep 25, 2008
3.375
3.404
3.300
3.391
280,667
+0.03(+0.85%)
Sep 24, 2008
3.324
3.373
3.321
3.362
66,666
-0.01(-0.29%)
Sep 23, 2008
3.378
3.381
3.321
3.372
160,003
-0.00(-0.00%)
Sep 22, 2008
3.430
3.432
3.290
3.372
164,859
-0.05(-1.45%)
Sep 19, 2008
3.204
3.456
3.204
3.422
0
+0.31(+10.08%)
Sep 18, 2008
2.976
3.109
2.912
3.109
432,100
-0.02(-0.50%)
Sep 17, 2008
3.342
3.355
3.124
3.124
573,007
-0.23(-6.87%)
Sep 16, 2008
3.342
3.383
3.269
3.355
492,718
-0.09(-2.48%)
Sep 15, 2008
3.575
3.577
3.414
3.440
394,880
-0.15(-4.25%)
Sep 12, 2008
3.601
3.601
3.554
3.593
162,578
-0.01(-0.29%)
Sep 11, 2008
3.619
3.658
3.596
3.603
154,942
-0.05(-1.42%)
Sep 10, 2008
3.694
3.695
3.624
3.655
224,832
-0.03(-0.91%)
Sep 09, 2008
3.756
3.759
3.689
3.689
147,183
-0.08(-2.13%)
Sep 08, 2008
3.769
3.785
3.759
3.769
112,564
+0.00(+0.00%)
Sep 05, 2008
3.767
3.816
3.756
3.769
0
-0.05(-1.29%)
Sep 04, 2008
3.834
3.842
3.792
3.818
107,855
-0.03(-0.87%)
Sep 03, 2008
3.849
3.860
3.842
3.852
45,531
-0.02(-0.47%)
Sep 02, 2008
3.868
3.881
3.837
3.870
114,676
-0.02(-0.47%)
Aug 29, 2008
3.852
3.899
3.852
3.888
96,510
+0.01(+0.20%)
Aug 28, 2008
3.847
3.881
3.847
3.881
74,213
+0.05(+1.22%)
Aug 27, 2008
3.826
3.847
3.826
3.834
79,262
-0.00(-0.07%)
Aug 26, 2008
3.842
3.868
3.824
3.837
128,982
-0.01(-0.34%)
Aug 25, 2008
3.847
3.870
3.839
3.849
83,246
-0.02(-0.47%)
Aug 22, 2008
3.870
3.888
3.847
3.868
102,798
+0.00(+0.07%)
Aug 21, 2008
3.865
3.896
3.865
3.865
110,183
-0.02(-0.39%)
Aug 20, 2008
3.881
3.909
3.865
3.880
160,690
-0.02(-0.48%)
Aug 19, 2008
3.868
3.899
3.865
3.899
131,839
+0.02(+0.60%)
Aug 18, 2008
3.868
3.917
3.868
3.875
105,697
-0.02(-0.47%)
Aug 15, 2008
3.912
3.912
3.888
3.894
0
+0.00(+0.00%)
Aug 14, 2008
3.865
3.906
3.865
3.894
99,644
+0.02(+0.60%)
Aug 13, 2008
3.870
3.888
3.860
3.870
234,054
-0.02(-0.60%)
Aug 12, 2008
3.930
3.958
3.886
3.894
260,481
-0.05(-1.18%)
Aug 11, 2008
3.979
3.992
3.930
3.940
149,986
-0.06(-1.43%)
Aug 08, 2008
3.997
4.028
3.997
3.997
120,771
-0.01(-0.19%)
Aug 07, 2008
4.000
4.028
3.997
4.005
158,351
-0.01(-0.19%)
Aug 06, 2008
3.974
4.028
3.974
4.013
190,981
-0.01(-0.19%)
Aug 05, 2008
4.013
4.032
4.013
4.020
169,808
+0.00(+0.00%)
Aug 04, 2008
4.067
4.085
4.012
4.020
90,453
-0.06(-1.40%)
Aug 01, 2008
4.026
4.077
4.024
4.077
57,560
+0.01(+0.25%)
Jul 31, 2008
4.044
4.103
4.044
4.067
149,688
+0.00(+0.06%)
Jul 30, 2008
4.057
4.072
4.056
4.064
80,713
+0.02(+0.45%)
Jul 29, 2008
4.046
4.057
3.989
4.046
151,464
+0.02(+0.51%)
Jul 28, 2008
4.010
4.052
4.010
4.026
111,422
-0.02(-0.51%)
Jul 25, 2008
4.062
4.070
4.023
4.046
96,903
-0.03(-0.70%)
Jul 24, 2008
4.119
4.119
4.064
4.075
114,433
-0.04(-1.07%)
Jul 23, 2008
4.109
4.119
4.093
4.119
86,407
+0.02(+0.44%)
Jul 22, 2008
4.049
4.119
4.026
4.101
140,675
+0.01(+0.32%)
Jul 21, 2008
4.085
4.106
4.059
4.088
160,300
+0.08(+2.00%)
Jul 18, 2008
3.982
4.013
3.982
4.008
89,700
+0.00(+0.00%)
Jul 17, 2008
3.966
4.039
3.966
4.008
198,312
+0.06(+1.51%)
Jul 16, 2008
3.938
4.000
3.883
3.948
266,928
-0.01(-0.20%)
Jul 15, 2008
3.958
3.974
3.875
3.956
276,633
-0.05(-1.29%)
Jul 14, 2008
4.036
4.052
3.997
4.008
163,983
-0.04(-1.09%)
Jul 11, 2008
4.036
4.083
4.036
4.052
120,771
-0.02(-0.51%)
Jul 10, 2008
4.052
4.101
4.052
4.072
256,227
-0.01(-0.19%)
Jul 09, 2008
4.067
4.103
4.049
4.080
137,760
-0.01(-0.25%)
Jul 08, 2008
4.067
4.098
4.067
4.090
202,697
-0.01(-0.19%)
Jul 07, 2008
4.109
4.137
4.063
4.098
300,335
-0.05(-1.31%)
Jul 04, 2008
4.134
4.171
4.122
4.153
109,862
+0.00(+0.00%)
Jul 03, 2008
4.134
4.171
4.122
4.153
109,862
+0.02(+0.44%)
Jul 02, 2008
4.134
4.176
4.127
4.134
137,135
-0.03(-0.62%)
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.