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
U.S. Auto Parts Netw
(NQ:
PRTS
)
1.190
+0.130 (+12.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2011
7.510
7.710
7.480
7.660
25,942
+0.21(+2.82%)
Jun 29, 2011
7.710
7.710
7.450
7.450
26,388
-0.24(-3.12%)
Jun 28, 2011
7.640
7.690
7.490
7.690
40,821
+0.06(+0.79%)
Jun 27, 2011
7.370
7.750
7.350
7.630
72,446
+0.23(+3.11%)
Jun 24, 2011
7.180
7.420
7.180
7.400
468,222
+0.24(+3.35%)
Jun 23, 2011
6.970
7.200
6.930
7.160
48,851
+0.08(+1.13%)
Jun 22, 2011
7.280
7.280
7.080
7.080
25,921
-0.22(-3.01%)
Jun 21, 2011
7.280
7.460
7.280
7.300
87,273
+0.11(+1.53%)
Jun 20, 2011
7.195
7.260
7.140
7.190
41,017
+0.03(+0.42%)
Jun 17, 2011
7.320
7.340
7.130
7.160
73,670
-0.12(-1.65%)
Jun 16, 2011
7.070
7.340
7.070
7.280
112,384
+0.21(+2.97%)
Jun 15, 2011
7.180
7.260
7.030
7.070
28,520
-0.22(-3.02%)
Jun 14, 2011
7.150
7.290
7.131
7.290
55,261
+0.24(+3.40%)
Jun 13, 2011
6.990
7.310
6.970
7.050
68,042
+0.13(+1.88%)
Jun 10, 2011
7.010
7.100
6.890
6.920
77,490
-0.12(-1.70%)
Jun 09, 2011
7.150
7.175
7.030
7.040
13,533
-0.08(-1.12%)
Jun 08, 2011
7.110
7.250
7.110
7.120
46,054
-0.01(-0.14%)
Jun 07, 2011
7.130
7.250
7.090
7.130
19,592
+0.08(+1.13%)
Jun 06, 2011
7.160
7.190
7.020
7.050
436,963
-0.09(-1.26%)
Jun 03, 2011
7.260
7.300
7.110
7.140
45,215
+0.24(+3.48%)
May 24, 2011
7.010
7.080
6.860
6.900
97,925
-0.09(-1.29%)
May 23, 2011
7.100
7.170
6.930
6.990
104,157
-0.26(-3.59%)
May 20, 2011
7.270
7.300
7.080
7.250
63,144
-0.07(-0.96%)
May 19, 2011
7.340
7.440
7.260
7.320
75,763
+0.04(+0.55%)
May 18, 2011
7.090
7.380
7.070
7.280
94,590
+0.19(+2.68%)
May 17, 2011
7.020
7.280
7.020
7.090
108,503
+0.01(+0.14%)
May 16, 2011
7.100
7.140
7.030
7.080
121,645
-0.06(-0.84%)
May 13, 2011
7.000
7.150
7.000
7.140
229,809
+0.13(+1.85%)
May 12, 2011
6.840
7.040
6.840
7.010
27,511
+0.14(+2.04%)
May 11, 2011
7.140
7.160
6.851
6.870
48,400
-0.33(-4.58%)
May 10, 2011
7.210
7.260
7.050
7.200
34,287
+0.05(+0.70%)
May 09, 2011
7.090
7.160
6.920
7.150
37,621
+0.08(+1.13%)
May 06, 2011
7.130
7.390
7.010
7.070
58,969
+0.10(+1.43%)
May 05, 2011
6.610
7.300
6.595
6.970
198,318
+0.35(+5.29%)
May 04, 2011
7.410
7.450
6.620
6.620
94,357
-0.79(-10.66%)
May 03, 2011
7.900
8.000
7.400
7.410
157,549
-0.74(-9.08%)
May 02, 2011
8.150
8.250
7.800
8.150
130,129
+0.39(+5.03%)
Apr 29, 2011
7.840
7.840
7.730
7.760
32,945
-0.04(-0.51%)
Apr 28, 2011
7.600
7.820
7.600
7.800
21,635
+0.20(+2.63%)
Apr 27, 2011
7.710
7.710
7.500
7.600
63,928
-0.14(-1.81%)
Apr 26, 2011
7.820
7.940
7.580
7.740
47,495
-0.04(-0.51%)
Apr 25, 2011
7.480
7.830
7.420
7.780
70,541
+0.32(+4.29%)
Apr 21, 2011
7.670
7.670
7.410
7.460
24,950
-0.14(-1.84%)
Apr 20, 2011
7.610
7.740
7.530
7.600
51,938
+0.15(+2.01%)
Apr 19, 2011
7.570
7.570
7.400
7.450
43,319
-0.07(-0.93%)
Apr 18, 2011
7.550
7.669
7.470
7.520
41,045
-0.15(-1.96%)
Apr 15, 2011
7.580
7.680
7.580
7.670
23,277
+0.07(+0.92%)
Apr 14, 2011
7.600
7.645
7.550
7.600
24,504
-0.06(-0.78%)
Apr 13, 2011
7.810
8.110
7.620
7.660
45,665
-0.12(-1.54%)
Apr 12, 2011
7.970
7.975
7.780
7.780
60,612
-0.21(-2.63%)
Apr 11, 2011
8.120
8.120
7.940
7.990
32,685
-0.12(-1.48%)
Apr 08, 2011
8.330
8.330
8.070
8.110
24,561
-0.16(-1.93%)
Apr 07, 2011
8.300
8.310
8.200
8.270
25,294
-0.02(-0.24%)
Apr 06, 2011
8.300
8.500
8.192
8.290
43,877
-0.10(-1.19%)
Apr 05, 2011
8.550
8.550
8.211
8.390
71,938
-0.16(-1.87%)
Apr 04, 2011
8.540
8.580
8.451
8.550
24,882
+0.07(+0.83%)
Apr 01, 2011
8.740
8.740
8.400
8.480
41,212
-0.22(-2.53%)
Mar 31, 2011
8.410
8.750
8.350
8.700
81,440
+0.28(+3.33%)
Mar 30, 2011
8.420
8.430
8.086
8.420
43,828
+0.17(+2.06%)
Mar 29, 2011
8.250
8.290
8.070
8.250
33,288
-0.05(-0.60%)
Mar 28, 2011
8.000
8.300
7.960
8.300
45,115
+0.30(+3.75%)
Mar 25, 2011
7.860
8.070
7.860
8.000
45,511
+0.17(+2.17%)
Mar 24, 2011
7.780
7.890
7.750
7.830
32,367
+0.08(+1.03%)
Mar 23, 2011
7.680
7.800
7.610
7.750
39,717
+0.02(+0.26%)
Mar 22, 2011
7.800
7.830
7.590
7.730
37,951
-0.08(-1.02%)
Mar 21, 2011
7.690
7.810
7.500
7.810
30,255
+0.34(+4.55%)
Mar 18, 2011
7.160
7.600
7.050
7.470
81,986
+0.40(+5.66%)
Mar 17, 2011
6.890
7.070
6.770
7.070
111,211
+0.32(+4.74%)
Mar 16, 2011
6.750
6.830
6.650
6.750
71,291
-0.01(-0.15%)
Mar 15, 2011
6.570
6.830
6.351
6.760
73,868
-0.06(-0.88%)
Mar 14, 2011
6.850
6.940
6.760
6.820
184,288
-0.14(-2.01%)
Mar 11, 2011
7.010
7.100
6.930
6.960
142,054
-0.13(-1.83%)
Mar 10, 2011
7.240
7.240
6.970
7.090
208,738
-0.27(-3.67%)
Mar 09, 2011
7.400
7.400
7.310
7.360
21,486
-0.04(-0.54%)
Mar 08, 2011
7.480
7.520
7.310
7.400
32,636
-0.06(-0.80%)
Mar 07, 2011
7.610
7.620
7.310
7.460
38,270
-0.14(-1.84%)
Mar 04, 2011
7.610
7.661
7.450
7.600
226,295
-0.05(-0.65%)
Mar 03, 2011
7.790
7.790
7.570
7.650
117,211
-0.06(-0.78%)
Mar 02, 2011
7.700
7.800
7.591
7.710
113,115
+0.01(+0.13%)
Mar 01, 2011
8.100
8.100
7.370
7.700
379,353
-0.42(-5.17%)
Feb 28, 2011
8.460
8.460
8.000
8.120
53,102
-0.23(-2.75%)
Feb 25, 2011
8.000
8.420
7.900
8.350
94,372
+0.45(+5.70%)
Feb 24, 2011
8.000
8.100
7.800
7.900
73,347
-0.09(-1.13%)
Feb 23, 2011
8.090
8.170
7.810
7.990
29,458
-0.07(-0.87%)
Feb 22, 2011
8.400
8.400
8.000
8.060
50,911
-0.46(-5.40%)
Feb 18, 2011
8.500
8.630
8.370
8.520
26,782
+0.07(+0.83%)
Feb 17, 2011
8.420
8.510
8.360
8.450
25,076
-0.01(-0.12%)
Feb 16, 2011
8.430
8.480
8.370
8.460
17,570
+0.07(+0.83%)
Feb 15, 2011
8.520
8.530
8.340
8.390
27,046
-0.17(-1.99%)
Feb 14, 2011
8.630
8.720
8.520
8.560
10,720
-0.10(-1.15%)
Feb 11, 2011
8.580
8.669
8.560
8.660
18,486
+0.06(+0.70%)
Feb 10, 2011
8.640
8.730
8.480
8.600
13,835
-0.10(-1.15%)
Feb 09, 2011
8.800
8.849
8.610
8.700
15,140
-0.16(-1.81%)
Feb 08, 2011
8.790
8.890
8.661
8.860
20,120
+0.03(+0.34%)
Feb 07, 2011
8.530
8.860
8.500
8.830
52,071
+0.30(+3.52%)
Feb 04, 2011
8.880
8.880
8.480
8.530
64,769
-0.33(-3.72%)
Feb 03, 2011
8.750
8.990
8.504
8.860
49,085
+0.06(+0.68%)
Feb 02, 2011
9.000
9.070
8.780
8.800
33,996
-0.26(-2.87%)
Feb 01, 2011
8.330
9.130
8.300
9.060
90,335
+0.76(+9.16%)
Jan 31, 2011
8.760
8.760
8.160
8.300
128,625
-0.37(-4.27%)
Jan 28, 2011
9.210
9.210
8.560
8.670
110,060
-0.55(-5.97%)
Jan 27, 2011
9.500
9.500
9.120
9.220
50,398
-0.25(-2.64%)
Jan 26, 2011
9.250
9.600
9.190
9.470
49,428
+0.26(+2.82%)
Jan 25, 2011
9.220
9.310
9.010
9.210
48,809
-0.07(-0.75%)
Jan 24, 2011
9.310
9.310
9.060
9.280
66,983
+0.01(+0.11%)
Jan 21, 2011
9.800
9.800
9.250
9.270
54,828
-0.48(-4.92%)
Jan 20, 2011
9.660
9.880
9.530
9.750
143,560
+0.07(+0.72%)
Jan 19, 2011
9.870
9.970
9.610
9.680
209,891
-0.17(-1.73%)
Jan 18, 2011
9.200
9.850
9.120
9.850
180,866
+0.66(+7.18%)
Jan 14, 2011
9.150
9.200
9.100
9.190
55,800
+0.07(+0.77%)
Jan 13, 2011
9.110
9.180
9.070
9.120
50,451
+0.00(+0.00%)
Jan 12, 2011
9.190
9.190
8.940
9.120
18,703
-0.01(-0.11%)
Jan 11, 2011
9.050
9.190
9.050
9.130
19,479
+0.11(+1.22%)
Jan 10, 2011
8.995
9.100
8.930
9.020
53,892
+0.00(+0.00%)
Jan 07, 2011
9.040
9.110
8.960
9.020
30,050
+0.01(+0.11%)
Jan 06, 2011
9.080
9.280
8.970
9.010
53,499
-0.04(-0.44%)
Jan 05, 2011
8.640
9.149
8.640
9.050
139,105
+0.42(+4.87%)
Jan 04, 2011
8.630
8.650
8.500
8.630
43,440
+0.04(+0.47%)
Jan 03, 2011
8.530
8.640
8.530
8.590
17,410
+0.19(+2.26%)
Dec 31, 2010
8.440
8.600
8.400
8.400
22,643
-0.10(-1.18%)
Dec 30, 2010
8.370
8.620
8.250
8.500
116,565
+0.14(+1.67%)
Dec 29, 2010
8.700
8.700
8.310
8.360
39,587
-0.34(-3.91%)
Dec 28, 2010
8.510
8.740
8.510
8.700
306,883
+0.24(+2.84%)
Dec 27, 2010
8.800
8.800
8.440
8.460
86,795
-0.30(-3.42%)
Dec 23, 2010
8.820
8.850
8.740
8.760
9,104
-0.02(-0.23%)
Dec 22, 2010
8.750
8.790
8.700
8.780
106,506
+0.00(+0.00%)
Dec 21, 2010
8.750
8.910
8.710
8.780
160,083
+0.09(+1.04%)
Dec 20, 2010
8.540
8.840
8.380
8.690
31,575
+0.22(+2.60%)
Dec 17, 2010
8.680
8.680
8.340
8.470
117,913
-0.18(-2.08%)
Dec 16, 2010
8.830
8.850
8.580
8.650
64,163
-0.18(-2.04%)
Dec 15, 2010
8.810
8.970
8.750
8.830
73,048
+0.04(+0.46%)
Dec 14, 2010
9.130
9.130
8.750
8.790
87,475
-0.28(-3.09%)
Dec 13, 2010
8.930
9.150
8.800
9.070
138,034
+0.15(+1.68%)
Dec 10, 2010
8.980
9.070
8.840
8.920
57,098
-0.08(-0.89%)
Dec 09, 2010
8.860
9.030
8.841
9.000
212,087
+0.19(+2.16%)
Dec 08, 2010
8.430
8.830
8.360
8.810
68,159
+0.41(+4.88%)
Dec 07, 2010
8.350
8.430
8.200
8.400
35,635
+0.12(+1.45%)
Dec 06, 2010
8.280
8.360
8.230
8.280
54,562
-0.04(-0.48%)
Dec 03, 2010
8.240
8.400
8.240
8.320
45,552
+0.07(+0.85%)
Dec 02, 2010
8.180
8.330
8.170
8.250
70,478
+0.04(+0.49%)
Dec 01, 2010
8.150
8.230
8.090
8.210
38,770
+0.22(+2.75%)
Nov 30, 2010
8.040
8.090
7.810
7.990
102,290
-0.08(-0.99%)
Nov 29, 2010
7.920
8.150
7.920
8.070
37,111
+0.08(+1.00%)
Nov 26, 2010
8.040
8.115
7.990
7.990
7,219
-0.11(-1.36%)
Nov 24, 2010
8.020
8.100
8.100
8.100
34,136
+0.14(+1.76%)
Nov 23, 2010
8.210
8.220
7.910
7.960
90,330
-0.33(-3.98%)
Nov 22, 2010
8.130
8.290
8.130
8.290
23,126
+0.12(+1.47%)
Nov 19, 2010
8.100
8.190
8.000
8.170
30,555
+0.07(+0.86%)
Nov 18, 2010
7.830
8.330
7.830
8.100
39,615
+0.37(+4.79%)
Nov 17, 2010
8.020
8.140
7.690
7.730
59,062
-0.26(-3.25%)
Nov 16, 2010
8.300
8.300
7.930
7.990
85,757
-0.42(-4.99%)
Nov 15, 2010
8.500
8.540
8.380
8.410
98,383
-0.01(-0.12%)
Nov 12, 2010
8.500
8.540
8.250
8.420
74,654
-0.17(-1.98%)
Nov 11, 2010
8.540
8.640
8.490
8.590
101,459
-0.02(-0.23%)
Nov 10, 2010
8.680
8.680
8.500
8.610
44,376
-0.02(-0.23%)
Nov 09, 2010
8.240
8.750
8.140
8.630
71,731
+0.38(+4.61%)
Nov 08, 2010
8.840
8.840
8.220
8.250
75,256
-0.63(-7.09%)
Nov 05, 2010
8.920
8.970
8.700
8.880
19,510
-0.02(-0.22%)
Nov 04, 2010
8.840
8.930
8.790
8.900
108,777
+0.32(+3.73%)
Nov 03, 2010
8.370
8.630
8.300
8.580
25,655
+0.19(+2.26%)
Nov 02, 2010
8.150
8.390
7.970
8.390
33,029
+0.37(+4.61%)
Nov 01, 2010
8.040
8.280
7.990
8.020
32,344
+0.03(+0.38%)
Oct 29, 2010
8.050
8.150
7.950
7.990
37,093
-0.05(-0.62%)
Oct 28, 2010
8.290
8.290
8.030
8.040
74,033
-0.15(-1.83%)
Oct 27, 2010
8.310
8.370
8.050
8.190
57,850
-0.30(-3.53%)
Oct 25, 2010
8.530
8.620
8.390
8.490
57,859
-0.04(-0.47%)
Oct 22, 2010
8.570
8.850
8.510
8.530
31,838
+0.11(+1.31%)
Oct 21, 2010
8.700
8.700
8.140
8.420
42,561
-0.21(-2.43%)
Oct 20, 2010
8.790
8.790
8.600
8.630
27,918
-0.11(-1.26%)
Oct 19, 2010
8.680
8.810
8.610
8.740
27,875
-0.08(-0.91%)
Oct 18, 2010
8.850
8.860
8.740
8.820
19,992
-0.01(-0.11%)
Oct 15, 2010
8.850
8.850
8.750
8.830
58,028
+0.08(+0.91%)
Oct 14, 2010
8.800
8.800
8.660
8.750
48,624
-0.02(-0.23%)
Oct 13, 2010
8.850
8.900
8.730
8.770
31,465
-0.01(-0.11%)
Oct 12, 2010
8.790
8.870
8.630
8.780
74,640
-0.06(-0.68%)
Oct 11, 2010
8.580
8.880
8.580
8.840
52,089
+0.21(+2.43%)
Oct 08, 2010
8.500
8.660
8.500
8.630
68,874
+0.13(+1.53%)
Oct 07, 2010
8.440
8.550
8.400
8.500
95,768
+0.16(+1.92%)
Oct 06, 2010
8.400
8.410
8.270
8.340
37,940
-0.02(-0.24%)
Oct 05, 2010
8.340
8.400
8.240
8.360
84,408
+0.13(+1.58%)
Oct 04, 2010
8.200
8.350
8.145
8.230
49,870
-0.02(-0.24%)
Oct 01, 2010
8.290
8.320
8.070
8.250
54,884
+0.05(+0.61%)
Sep 30, 2010
8.180
8.290
8.100
8.200
133,307
+0.10(+1.23%)
Sep 29, 2010
8.190
8.260
7.960
8.100
221,691
-0.15(-1.82%)
Sep 28, 2010
8.180
8.260
7.950
8.250
28,800
+0.14(+1.73%)
Sep 27, 2010
8.250
8.250
8.030
8.110
35,278
-0.21(-2.52%)
Sep 24, 2010
7.970
8.350
7.920
8.320
58,563
+0.46(+5.85%)
Sep 23, 2010
8.050
8.090
7.771
7.860
51,558
-0.25(-3.08%)
Sep 22, 2010
8.210
8.230
8.060
8.110
34,553
-0.09(-1.10%)
Sep 21, 2010
8.240
8.270
8.170
8.200
35,870
-0.04(-0.49%)
Sep 20, 2010
8.180
8.320
8.150
8.240
199,265
+0.06(+0.73%)
Sep 17, 2010
8.340
8.340
8.090
8.180
165,779
-0.11(-1.33%)
Sep 15, 2010
8.270
8.350
8.270
8.290
61,233
+0.04(+0.48%)
Sep 14, 2010
8.300
8.370
8.250
8.250
94,340
-0.08(-0.96%)
Sep 13, 2010
8.430
8.430
8.250
8.330
79,730
+0.00(+0.00%)
Sep 10, 2010
8.580
8.580
8.300
8.330
16,626
-0.02(-0.24%)
Sep 09, 2010
8.550
8.640
8.300
8.350
272,441
-0.11(-1.30%)
Sep 08, 2010
8.320
8.460
8.170
8.460
26,221
+0.14(+1.68%)
Sep 07, 2010
9.040
9.040
8.260
8.320
52,310
-0.72(-7.96%)
Sep 03, 2010
8.870
9.160
8.870
9.040
56,028
+0.34(+3.91%)
Sep 02, 2010
8.340
8.800
8.340
8.700
72,695
+0.20(+2.35%)
Sep 01, 2010
8.350
8.500
8.330
8.500
51,097
+0.28(+3.41%)
Aug 31, 2010
8.190
8.350
8.100
8.220
88,748
+0.00(+0.00%)
Aug 30, 2010
8.080
8.530
8.030
8.220
94,350
+0.08(+0.98%)
Aug 27, 2010
7.890
8.160
7.680
8.140
37,369
+0.36(+4.63%)
Aug 26, 2010
7.600
7.850
7.530
7.780
40,817
+0.18(+2.37%)
Aug 25, 2010
7.800
7.800
7.455
7.600
128,836
-0.20(-2.56%)
Aug 24, 2010
8.020
8.030
7.800
7.800
41,761
-0.35(-4.29%)
Aug 23, 2010
8.210
8.420
8.150
8.150
47,935
-0.03(-0.37%)
Aug 20, 2010
8.400
8.400
8.100
8.180
83,090
-0.29(-3.42%)
Aug 19, 2010
8.540
8.570
8.400
8.470
62,559
-0.08(-0.94%)
Aug 18, 2010
8.270
8.650
8.250
8.550
108,300
+0.30(+3.64%)
Aug 17, 2010
8.190
8.300
7.830
8.250
81,126
+0.12(+1.48%)
Aug 16, 2010
7.740
8.160
7.680
8.130
52,626
+0.31(+3.96%)
Aug 13, 2010
7.860
7.860
7.630
7.820
45,186
-0.09(-1.14%)
Aug 12, 2010
7.820
8.030
7.580
7.910
62,786
-0.04(-0.50%)
Aug 11, 2010
7.790
8.040
7.630
7.950
98,979
-0.08(-1.00%)
Aug 10, 2010
8.020
8.160
7.800
8.030
53,150
-0.05(-0.62%)
Aug 09, 2010
8.350
8.350
8.040
8.080
114,616
-0.26(-3.12%)
Aug 06, 2010
8.040
8.350
7.850
8.340
91,039
+0.23(+2.84%)
Aug 05, 2010
8.110
8.150
8.015
8.110
45,394
-0.05(-0.61%)
Aug 04, 2010
7.890
8.320
7.890
8.160
79,573
+0.29(+3.68%)
Aug 03, 2010
7.150
8.120
7.150
7.870
188,877
+0.80(+11.32%)
Aug 02, 2010
6.870
7.149
6.720
7.070
101,367
+0.37(+5.52%)
Jul 30, 2010
6.430
6.750
6.320
6.700
44,627
+0.27(+4.20%)
Jul 29, 2010
6.360
6.470
6.250
6.430
32,718
+0.09(+1.42%)
Jul 28, 2010
6.490
6.640
6.270
6.340
40,958
-0.17(-2.61%)
Jul 27, 2010
6.740
6.860
6.480
6.510
25,387
-0.20(-2.98%)
Jul 26, 2010
6.550
6.760
6.350
6.710
44,874
+0.21(+3.23%)
Jul 23, 2010
6.200
6.550
6.120
6.500
31,019
+0.27(+4.33%)
Jul 22, 2010
6.130
6.280
5.930
6.230
61,812
+0.21(+3.49%)
Jul 21, 2010
6.440
6.440
5.990
6.020
44,525
-0.36(-5.64%)
Jul 20, 2010
5.970
6.400
5.970
6.380
27,754
+0.32(+5.28%)
Jul 19, 2010
6.140
6.260
6.000
6.060
35,408
-0.06(-0.98%)
Jul 16, 2010
6.400
6.430
6.110
6.120
115,611
-0.30(-4.67%)
Jul 15, 2010
6.410
6.605
6.330
6.420
52,850
+0.04(+0.63%)
Jul 14, 2010
6.050
6.500
6.040
6.380
75,591
+0.29(+4.76%)
Jul 13, 2010
6.000
6.120
5.860
6.090
87,309
+0.13(+2.18%)
Jul 12, 2010
6.010
6.050
5.820
5.960
44,751
-0.21(-3.40%)
Jul 09, 2010
5.940
6.200
5.840
6.170
25,727
+0.20(+3.35%)
Jul 08, 2010
6.060
6.060
5.750
5.970
76,148
-0.02(-0.33%)
Jul 07, 2010
5.960
6.130
5.690
5.990
94,389
+0.07(+1.18%)
Jul 06, 2010
6.200
6.320
5.900
5.920
96,767
-0.16(-2.63%)
Jul 02, 2010
6.120
6.130
5.960
6.080
83,061
-0.01(-0.16%)
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.