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
Porsche Auto ADR
(OP:
POAHY
)
5.310
-0.100 (-1.85%)
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 7, 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, 2014
10.36
10.42
10.36
10.39
40,916
-0.02(-0.17%)
Jun 27, 2014
10.33
10.41
10.31
10.41
33,132
+0.09(+0.85%)
Jun 26, 2014
10.38
10.38
10.27
10.32
28,245
-0.16(-1.53%)
Jun 25, 2014
10.44
10.49
10.44
10.48
23,192
+0.00(+0.00%)
Jun 24, 2014
10.56
10.59
10.48
10.48
99,344
-0.05(-0.47%)
Jun 23, 2014
10.52
10.57
10.52
10.53
27,309
-0.07(-0.66%)
Jun 20, 2014
10.59
10.63
10.59
10.60
35,525
+0.00(+0.00%)
Jun 19, 2014
10.57
10.61
10.57
10.60
78,716
+0.03(+0.28%)
Jun 18, 2014
10.48
10.57
10.45
10.57
82,323
+0.02(+0.19%)
Jun 17, 2014
10.44
10.56
10.42
10.55
374,873
+0.11(+1.05%)
Jun 16, 2014
10.43
10.47
10.41
10.44
43,008
+0.01(+0.10%)
Jun 13, 2014
10.41
10.45
10.39
10.43
65,534
-0.10(-0.95%)
Jun 12, 2014
10.52
10.57
10.47
10.53
26,767
+0.08(+0.77%)
Jun 11, 2014
10.46
10.48
10.41
10.45
29,276
-0.15(-1.42%)
Jun 10, 2014
10.55
10.60
10.55
10.60
56,619
-0.11(-1.05%)
Jun 06, 2014
10.67
10.72
10.65
10.71
26,072
+0.04(+0.41%)
Jun 05, 2014
10.62
10.67
10.58
10.67
52,426
+0.19(+1.79%)
Jun 04, 2014
10.44
10.51
10.42
10.48
31,938
-0.08(-0.76%)
Jun 03, 2014
10.49
10.57
10.49
10.56
90,919
+0.00(+0.00%)
Jun 02, 2014
10.60
10.60
10.48
10.56
63,283
-0.12(-1.12%)
May 30, 2014
10.62
10.72
10.60
10.68
23,234
+0.00(+0.00%)
May 29, 2014
10.57
10.68
10.57
10.68
36,774
+0.07(+0.66%)
May 28, 2014
10.57
10.61
10.48
10.61
32,511
-0.03(-0.28%)
May 27, 2014
10.65
10.69
10.60
10.64
119,732
+0.07(+0.66%)
May 23, 2014
10.57
10.57
10.57
0
+0.06(+0.55%)
May 22, 2014
10.46
10.53
10.43
10.51
41,132
-0.32(-2.94%)
May 21, 2014
10.70
10.87
10.70
10.83
84,845
+0.03(+0.28%)
May 20, 2014
10.78
10.86
10.74
10.80
102,616
+0.06(+0.52%)
May 19, 2014
10.67
10.75
10.67
10.74
39,324
+0.14(+1.36%)
May 16, 2014
10.61
10.63
10.54
10.60
38,077
-0.15(-1.40%)
May 15, 2014
10.75
10.76
10.65
10.75
84,039
-0.04(-0.37%)
May 14, 2014
10.77
10.82
10.73
10.79
23,873
+0.02(+0.19%)
May 13, 2014
10.75
10.77
10.68
10.77
39,345
+0.02(+0.15%)
May 12, 2014
10.69
10.76
10.69
10.75
27,835
+0.15(+1.45%)
May 09, 2014
10.65
10.65
10.58
10.60
58,304
-0.02(-0.19%)
May 08, 2014
10.61
10.75
10.61
10.62
31,937
+0.14(+1.34%)
May 07, 2014
10.57
10.57
10.40
10.48
73,999
-0.15(-1.46%)
May 06, 2014
10.62
10.70
10.60
10.63
48,804
-0.29(-2.70%)
May 05, 2014
10.80
10.93
10.79
10.93
27,270
+0.01(+0.09%)
May 02, 2014
10.84
10.92
10.84
10.92
48,891
-0.07(-0.64%)
May 01, 2014
10.95
10.99
10.93
10.99
31,636
+0.00(+0.00%)
Apr 30, 2014
10.97
11.00
10.92
10.99
24,364
+0.11(+1.01%)
Apr 29, 2014
10.95
10.95
10.85
10.88
34,491
-0.13(-1.18%)
Apr 28, 2014
11.01
11.07
10.92
11.01
281,048
+0.04(+0.36%)
Apr 25, 2014
10.99
11.01
10.96
10.97
24,031
-0.04(-0.36%)
Apr 24, 2014
10.92
11.04
10.86
11.01
33,338
-0.01(-0.09%)
Apr 23, 2014
11.03
11.06
11.01
11.02
49,360
-0.20(-1.78%)
Apr 22, 2014
11.18
11.24
11.16
11.22
29,198
+0.12(+1.08%)
Apr 21, 2014
11.06
11.10
11.04
11.10
25,269
+0.05(+0.45%)
Apr 17, 2014
11.05
11.05
11.05
0
+0.22(+1.99%)
Apr 16, 2014
10.71
10.84
10.71
10.83
58,429
+0.20(+1.92%)
Apr 15, 2014
10.72
10.72
10.48
10.63
73,105
-0.13(-1.21%)
Apr 14, 2014
10.77
10.79
10.68
10.76
34,505
-0.20(-1.82%)
Apr 11, 2014
10.79
11.03
10.79
10.96
0
+0.13(+1.20%)
Apr 10, 2014
11.00
11.00
10.77
10.83
78,758
-0.12(-1.10%)
Apr 09, 2014
10.89
10.96
10.84
10.95
71,839
+0.54(+5.19%)
Apr 08, 2014
10.44
10.47
10.39
10.41
88,013
-0.08(-0.76%)
Apr 07, 2014
10.46
10.55
10.46
10.49
81,148
-0.08(-0.76%)
Apr 04, 2014
10.57
10.66
10.52
10.57
0
-0.01(-0.09%)
Apr 03, 2014
10.62
10.62
10.50
10.58
19,942
-0.07(-0.66%)
Apr 02, 2014
10.52
10.65
10.52
10.65
47,143
+0.09(+0.85%)
Apr 01, 2014
10.53
10.61
10.51
10.56
35,169
+0.31(+3.02%)
Mar 31, 2014
10.30
10.31
10.21
10.25
38,520
+0.04(+0.39%)
Mar 28, 2014
10.14
10.24
10.12
10.21
0
+0.24(+2.41%)
Mar 27, 2014
9.960
10.01
9.930
9.970
63,079
+0.02(+0.20%)
Mar 26, 2014
10.05
10.05
9.950
9.950
76,059
+0.03(+0.30%)
Mar 25, 2014
9.870
9.970
9.840
9.920
51,069
+0.15(+1.54%)
Mar 24, 2014
9.800
9.813
9.650
9.770
57,324
+0.00(+0.00%)
Mar 21, 2014
9.810
9.880
9.750
9.770
43,170
-0.10(-1.01%)
Mar 20, 2014
9.840
9.910
9.780
9.870
82,162
-0.06(-0.64%)
Mar 19, 2014
10.06
10.07
9.890
9.934
36,425
-0.22(-2.13%)
Mar 18, 2014
10.15
10.21
10.09
10.15
50,591
-0.01(-0.10%)
Mar 17, 2014
10.22
10.22
10.14
10.16
54,335
+0.14(+1.40%)
Mar 14, 2014
9.910
10.08
9.910
10.02
0
-0.03(-0.30%)
Mar 13, 2014
10.40
10.40
10.01
10.05
45,892
-0.04(-0.40%)
Mar 12, 2014
10.01
10.18
10.01
10.09
72,565
-0.15(-1.46%)
Mar 11, 2014
10.23
10.30
10.18
10.24
147,288
+0.07(+0.69%)
Mar 10, 2014
10.26
10.26
10.08
10.17
49,189
-0.23(-2.21%)
Mar 07, 2014
10.53
10.53
10.34
10.40
0
-0.17(-1.61%)
Mar 06, 2014
10.48
10.57
10.45
10.57
86,756
+0.23(+2.22%)
Mar 05, 2014
10.36
10.36
10.30
10.34
29,978
-0.03(-0.29%)
Mar 04, 2014
10.37
10.39
10.33
10.37
87,666
+0.22(+2.17%)
Mar 03, 2014
10.20
10.22
10.09
10.15
119,432
-0.31(-2.96%)
Feb 28, 2014
10.42
10.51
10.40
10.46
0
+0.04(+0.38%)
Feb 27, 2014
10.30
10.42
10.28
10.42
54,365
-0.01(-0.10%)
Feb 26, 2014
10.44
10.44
10.38
10.43
67,543
-0.04(-0.38%)
Feb 25, 2014
10.54
10.54
10.42
10.47
43,771
+0.06(+0.58%)
Feb 24, 2014
10.32
10.46
10.29
10.41
107,794
-0.55(-5.02%)
Feb 21, 2014
10.83
10.96
10.83
10.96
0
+0.18(+1.67%)
Feb 20, 2014
10.73
10.79
10.68
10.78
66,644
-0.06(-0.55%)
Feb 19, 2014
10.85
10.97
10.84
10.84
46,026
-0.10(-0.91%)
Feb 18, 2014
10.86
10.97
10.86
10.94
46,046
-0.03(-0.27%)
Feb 14, 2014
10.97
10.97
10.97
0
+0.07(+0.64%)
Feb 13, 2014
10.75
10.90
10.75
10.90
45,275
+0.10(+0.93%)
Feb 12, 2014
10.75
10.85
10.75
10.80
79,296
+0.11(+1.03%)
Feb 11, 2014
10.67
10.71
10.61
10.69
60,867
+0.28(+2.69%)
Feb 10, 2014
10.05
10.41
10.03
10.41
45,535
+0.30(+2.97%)
Feb 07, 2014
10.04
10.12
10.01
10.11
0
+0.12(+1.20%)
Feb 06, 2014
9.970
10.07
9.950
9.990
38,335
+0.31(+3.20%)
Feb 05, 2014
9.690
9.690
9.610
9.680
92,904
-0.04(-0.41%)
Feb 04, 2014
9.590
9.730
9.560
9.720
56,840
+0.32(+3.43%)
Feb 03, 2014
9.625
9.690
9.398
9.398
152,404
-0.34(-3.51%)
Jan 31, 2014
9.720
9.800
9.690
9.740
0
-0.22(-2.21%)
Jan 30, 2014
9.951
9.990
9.910
9.960
33,156
+0.01(+0.10%)
Jan 29, 2014
9.998
10.00
9.850
9.950
59,783
-0.40(-3.86%)
Jan 28, 2014
10.26
10.35
10.25
10.35
28,522
+0.24(+2.37%)
Jan 27, 2014
10.17
10.19
10.07
10.11
109,434
-0.21(-2.03%)
Jan 24, 2014
10.54
10.54
10.28
10.32
0
-0.43(-4.00%)
Jan 23, 2014
10.73
10.75
10.68
10.75
66,121
-0.01(-0.09%)
Jan 22, 2014
10.75
10.76
10.71
10.76
42,426
+0.04(+0.37%)
Jan 21, 2014
10.69
10.75
10.66
10.72
45,001
+0.17(+1.61%)
Jan 17, 2014
10.55
10.55
10.55
0
-0.04(-0.38%)
Jan 16, 2014
10.50
10.59
10.48
10.59
63,053
+0.07(+0.67%)
Jan 15, 2014
10.49
10.57
10.49
10.52
28,883
+0.01(+0.10%)
Jan 14, 2014
10.43
10.51
10.34
10.51
79,837
-0.04(-0.38%)
Jan 13, 2014
10.55
10.60
10.53
10.55
40,183
+0.03(+0.29%)
Jan 10, 2014
10.53
10.55
10.48
10.52
58,603
+0.04(+0.34%)
Jan 09, 2014
10.42
10.49
10.34
10.48
93,934
+0.12(+1.20%)
Jan 08, 2014
10.32
10.36
10.29
10.36
43,226
+0.00(+0.00%)
Jan 07, 2014
10.27
10.38
10.27
10.36
47,231
+0.15(+1.47%)
Jan 06, 2014
10.21
10.25
10.18
10.21
66,118
+0.01(+0.10%)
Jan 03, 2014
10.19
10.23
10.16
10.20
90,918
+0.05(+0.49%)
Jan 02, 2014
10.26
10.26
10.12
10.15
166,357
-0.31(-2.96%)
Dec 31, 2013
10.46
10.46
10.46
0
+0.03(+0.29%)
Dec 30, 2013
10.40
10.45
10.38
10.43
37,491
+0.04(+0.38%)
Dec 27, 2013
10.40
10.51
10.36
10.39
0
+0.04(+0.39%)
Dec 26, 2013
10.34
10.38
10.29
10.35
37,222
+0.06(+0.58%)
Dec 24, 2013
10.34
10.34
10.22
10.29
40,496
+0.02(+0.19%)
Dec 23, 2013
10.23
10.27
10.21
10.27
130,873
+0.05(+0.49%)
Dec 20, 2013
10.19
10.25
10.18
10.22
0
+0.07(+0.69%)
Dec 19, 2013
10.11
10.15
10.08
10.15
125,317
+0.11(+1.10%)
Dec 18, 2013
10.04
10.10
9.900
10.04
41,766
+0.05(+0.50%)
Dec 17, 2013
9.970
10.01
9.900
9.990
28,597
+0.11(+1.11%)
Dec 16, 2013
9.840
9.880
9.840
9.880
35,594
+0.14(+1.44%)
Dec 13, 2013
9.720
9.740
9.690
9.740
0
-0.04(-0.41%)
Dec 12, 2013
9.730
9.790
9.670
9.780
63,089
-0.05(-0.51%)
Dec 11, 2013
9.880
9.884
9.820
9.830
19,697
-0.06(-0.61%)
Dec 10, 2013
9.860
9.940
9.840
9.890
33,325
-0.12(-1.20%)
Dec 09, 2013
9.920
10.01
9.900
10.01
34,957
+0.10(+1.01%)
Dec 06, 2013
9.830
9.930
9.830
9.910
30,521
+0.08(+0.81%)
Dec 05, 2013
9.920
9.920
9.790
9.830
24,533
-0.12(-1.21%)
Dec 04, 2013
9.846
9.970
9.840
9.950
35,348
+0.15(+1.53%)
Dec 03, 2013
9.950
9.980
9.740
9.800
125,494
-0.33(-3.26%)
Dec 02, 2013
10.21
10.21
10.12
10.13
56,189
-0.02(-0.20%)
Nov 29, 2013
10.14
10.20
10.14
10.15
53,739
+0.11(+1.10%)
Nov 27, 2013
10.06
10.08
10.03
10.04
28,220
+0.04(+0.40%)
Nov 26, 2013
9.980
10.03
9.940
10.00
42,823
+0.05(+0.50%)
Nov 25, 2013
9.916
9.970
9.916
9.950
30,983
+0.06(+0.61%)
Nov 22, 2013
9.870
9.890
9.860
9.890
17,967
-0.01(-0.10%)
Nov 21, 2013
9.866
9.900
9.866
9.900
36,777
+0.19(+1.96%)
Nov 20, 2013
9.910
9.910
9.688
9.710
46,026
-0.13(-1.32%)
Nov 19, 2013
9.762
9.880
9.762
9.840
39,597
+0.06(+0.61%)
Nov 18, 2013
9.830
9.850
9.760
9.780
55,870
+0.10(+1.03%)
Nov 15, 2013
9.650
9.680
9.626
9.680
76,371
+0.27(+2.89%)
Nov 14, 2013
9.380
9.430
9.380
9.408
89,753
+0.13(+1.38%)
Nov 12, 2013
9.360
9.360
9.260
9.280
33,894
-0.10(-1.07%)
Nov 11, 2013
9.360
9.380
9.330
9.380
32,986
+0.05(+0.54%)
Nov 08, 2013
9.260
9.330
9.240
9.330
50,964
-0.03(-0.32%)
Nov 07, 2013
9.440
9.440
9.310
9.360
25,779
-0.08(-0.85%)
Nov 06, 2013
9.440
9.440
9.410
9.440
20,632
+0.09(+0.96%)
Nov 05, 2013
9.270
9.380
9.270
9.350
56,640
-0.14(-1.45%)
Nov 04, 2013
9.450
9.500
9.450
9.488
45,139
+0.11(+1.15%)
Nov 01, 2013
9.460
9.480
9.320
9.380
45,940
+0.06(+0.64%)
Oct 31, 2013
9.320
9.380
9.280
9.320
60,767
+0.04(+0.43%)
Oct 30, 2013
9.160
9.330
9.160
9.280
51,551
+0.51(+5.82%)
Oct 29, 2013
8.784
8.830
8.740
8.770
59,070
-0.09(-1.02%)
Oct 28, 2013
8.779
8.880
8.726
8.860
51,165
-0.12(-1.34%)
Oct 25, 2013
8.951
8.980
8.930
8.980
186,373
+0.10(+1.13%)
Oct 24, 2013
8.840
8.900
8.830
8.880
103,313
+0.11(+1.25%)
Oct 23, 2013
8.750
8.790
8.750
8.770
44,251
-0.08(-0.90%)
Oct 22, 2013
8.849
8.860
8.777
8.850
74,865
+0.11(+1.26%)
Oct 21, 2013
8.680
8.740
8.680
8.740
69,331
+0.02(+0.23%)
Oct 18, 2013
8.730
8.740
8.700
8.720
48,478
-0.02(-0.23%)
Oct 17, 2013
8.710
8.750
8.680
8.740
35,373
+0.04(+0.46%)
Oct 16, 2013
8.681
8.710
8.630
8.700
23,396
+0.03(+0.32%)
Oct 15, 2013
8.730
8.730
8.672
8.672
18,076
-0.12(-1.34%)
Oct 14, 2013
8.760
8.790
8.730
8.790
13,395
+0.07(+0.80%)
Oct 11, 2013
8.680
8.720
8.680
8.720
20,332
+0.02(+0.23%)
Oct 10, 2013
8.750
8.750
8.650
8.700
39,171
+0.19(+2.18%)
Oct 09, 2013
8.520
8.540
8.470
8.514
12,758
-0.11(-1.23%)
Oct 08, 2013
8.720
8.750
8.620
8.620
21,338
-0.10(-1.15%)
Oct 07, 2013
8.640
8.750
8.640
8.720
17,187
+0.01(+0.11%)
Oct 04, 2013
8.681
8.750
8.681
8.710
24,163
-0.03(-0.34%)
Oct 03, 2013
8.730
8.740
8.700
8.740
18,683
-0.09(-1.02%)
Oct 02, 2013
8.720
8.830
8.720
8.830
16,068
-0.01(-0.11%)
Oct 01, 2013
8.794
8.840
8.776
8.840
8,380
+0.06(+0.68%)
Sep 27, 2013
8.780
8.790
8.760
8.780
15,755
-0.01(-0.11%)
Sep 26, 2013
8.790
8.800
8.740
8.790
17,076
+0.00(+0.00%)
Sep 25, 2013
8.756
8.830
8.756
8.790
28,064
+0.04(+0.46%)
Sep 24, 2013
8.810
8.820
8.750
8.750
58,750
-0.11(-1.24%)
Sep 23, 2013
8.890
8.890
8.780
8.860
30,706
+0.03(+0.36%)
Sep 20, 2013
8.860
8.900
8.804
8.828
27,094
-0.22(-2.45%)
Sep 19, 2013
9.190
9.190
8.980
9.050
15,200
-0.26(-2.79%)
Sep 18, 2013
8.960
9.310
8.960
9.310
25,943
+0.22(+2.42%)
Sep 17, 2013
8.970
9.090
8.950
9.090
9,430
-0.16(-1.69%)
Sep 16, 2013
9.086
9.280
9.086
9.246
19,822
+0.16(+1.76%)
Sep 13, 2013
9.050
9.120
9.050
9.086
27,770
+0.07(+0.73%)
Sep 12, 2013
9.020
9.070
9.020
9.020
33,164
-0.07(-0.77%)
Sep 11, 2013
8.900
9.090
8.900
9.090
29,878
+0.14(+1.56%)
Sep 10, 2013
8.880
8.960
8.880
8.950
25,530
+0.31(+3.59%)
Sep 09, 2013
8.568
8.650
8.568
8.640
31,427
+0.15(+1.77%)
Sep 06, 2013
8.510
8.540
8.410
8.490
31,610
-0.03(-0.35%)
Sep 05, 2013
8.540
8.540
8.480
8.520
9,152
+0.05(+0.59%)
Sep 04, 2013
8.310
8.496
8.310
8.470
28,250
+0.06(+0.71%)
Sep 03, 2013
8.450
8.460
8.360
8.410
70,223
+0.05(+0.60%)
Aug 30, 2013
8.450
8.460
8.350
8.360
39,477
-0.12(-1.36%)
Aug 29, 2013
8.412
8.500
8.390
8.475
20,967
+0.12(+1.50%)
Aug 28, 2013
8.300
8.390
8.290
8.350
17,203
-0.21(-2.45%)
Aug 27, 2013
8.664
8.676
8.540
8.560
22,450
-0.38(-4.25%)
Aug 26, 2013
9.020
9.050
8.920
8.940
193,167
-0.12(-1.32%)
Aug 23, 2013
8.944
9.060
8.944
9.060
38,940
+0.13(+1.46%)
Aug 22, 2013
8.910
8.950
8.838
8.930
117,536
+0.25(+2.88%)
Aug 21, 2013
8.750
8.780
8.680
8.680
31,956
-0.14(-1.61%)
Aug 20, 2013
8.840
8.840
8.768
8.822
35,217
-0.11(-1.21%)
Aug 19, 2013
8.912
9.000
8.900
8.930
70,318
-0.11(-1.22%)
Aug 16, 2013
9.060
9.060
9.010
9.040
21,642
+0.00(+0.00%)
Aug 15, 2013
8.970
9.070
8.900
9.040
48,038
-0.12(-1.31%)
Aug 14, 2013
9.110
9.160
9.090
9.160
22,673
+0.04(+0.44%)
Aug 13, 2013
9.030
9.120
9.000
9.120
25,151
+0.12(+1.33%)
Aug 12, 2013
8.950
9.000
8.950
9.000
22,244
-0.03(-0.29%)
Aug 09, 2013
8.980
9.040
8.976
9.026
34,923
+0.10(+1.08%)
Aug 08, 2013
8.860
8.974
8.860
8.930
19,203
+0.16(+1.82%)
Aug 07, 2013
8.730
8.780
8.690
8.770
24,310
-0.02(-0.22%)
Aug 06, 2013
8.840
8.846
8.760
8.789
27,742
+0.03(+0.33%)
Aug 05, 2013
8.710
8.760
8.700
8.760
16,028
+0.06(+0.69%)
Aug 02, 2013
8.590
8.700
8.590
8.700
42,642
+0.09(+1.05%)
Aug 01, 2013
8.590
8.610
8.540
8.610
27,013
+0.13(+1.53%)
Jul 31, 2013
8.410
8.520
8.410
8.480
58,683
+0.10(+1.19%)
Jul 30, 2013
8.410
8.450
8.350
8.380
64,014
+0.01(+0.12%)
Jul 29, 2013
8.380
8.430
8.370
8.370
47,135
+0.04(+0.48%)
Jul 26, 2013
8.300
8.390
8.280
8.330
43,509
-0.09(-1.12%)
Jul 25, 2013
8.230
8.430
8.210
8.424
38,233
+0.12(+1.49%)
Jul 24, 2013
8.320
8.320
8.260
8.300
36,791
+0.12(+1.47%)
Jul 23, 2013
8.144
8.230
8.144
8.180
35,005
+0.07(+0.86%)
Jul 22, 2013
8.090
8.170
8.090
8.110
19,220
-0.08(-0.98%)
Jul 19, 2013
8.086
8.270
8.086
8.190
48,896
+0.00(+0.00%)
Jul 18, 2013
8.090
8.200
8.084
8.190
63,957
+0.12(+1.49%)
Jul 17, 2013
7.980
8.110
7.980
8.070
93,282
+0.13(+1.64%)
Jul 16, 2013
7.880
7.950
7.880
7.940
17,573
+0.05(+0.63%)
Jul 15, 2013
7.910
7.950
7.890
7.890
11,143
+0.03(+0.41%)
Jul 12, 2013
7.799
7.899
7.780
7.858
15,711
+0.03(+0.36%)
Jul 11, 2013
7.723
7.830
7.690
7.830
57,711
+0.24(+3.16%)
Jul 10, 2013
7.500
7.630
7.490
7.590
26,415
+0.03(+0.40%)
Jul 09, 2013
7.560
7.570
7.480
7.560
20,174
+0.08(+1.07%)
Jul 08, 2013
7.521
7.560
7.470
7.480
34,727
+0.00(+0.00%)
Jul 05, 2013
7.480
7.500
7.430
7.480
18,711
-0.14(-1.84%)
Jul 03, 2013
7.550
7.640
7.530
7.620
21,964
-0.12(-1.55%)
Jul 02, 2013
7.760
7.790
7.670
7.740
26,006
-0.05(-0.64%)
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.