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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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
3.300
3.370
3.300
3.370
21,813
+0.07(+2.09%)
Jun 29, 2011
3.230
3.330
3.210
3.301
25,918
+0.01(+0.33%)
Jun 28, 2011
3.270
3.310
3.230
3.290
8,812
+0.05(+1.54%)
Jun 27, 2011
3.260
3.360
3.200
3.240
41,277
-0.06(-1.82%)
Jun 24, 2011
3.220
3.315
3.220
3.300
3,253
+0.05(+1.54%)
Jun 23, 2011
3.250
3.270
3.250
3.250
14,316
-0.02(-0.61%)
Jun 22, 2011
3.250
3.350
3.250
3.270
30,580
+0.02(+0.62%)
Jun 21, 2011
3.280
3.280
3.220
3.250
25,031
+0.00(+0.00%)
Jun 20, 2011
3.270
3.270
3.250
3.250
7,627
+0.00(+0.00%)
Jun 17, 2011
3.251
3.300
3.250
3.250
12,383
+0.00(+0.00%)
Jun 16, 2011
3.250
3.280
3.250
3.250
17,553
-0.01(-0.31%)
Jun 15, 2011
3.250
3.300
3.250
3.260
15,074
+0.00(+0.00%)
Jun 14, 2011
3.280
3.310
3.260
3.260
11,550
-0.03(-0.91%)
Jun 13, 2011
3.260
3.400
3.230
3.290
21,082
-0.08(-2.37%)
Jun 10, 2011
3.340
3.410
3.330
3.370
6,882
-0.04(-1.18%)
Jun 09, 2011
3.370
3.479
3.370
3.410
5,600
+0.04(+1.19%)
Jun 08, 2011
3.480
3.480
3.330
3.370
10,454
-0.13(-3.71%)
Jun 07, 2011
3.460
3.510
3.430
3.500
15,035
+0.17(+5.11%)
Jun 06, 2011
3.401
3.460
3.330
3.330
34,436
-0.13(-3.76%)
Jun 03, 2011
3.450
3.480
3.440
3.460
4,380
+0.10(+2.98%)
May 24, 2011
3.351
3.400
3.350
3.360
6,553
+0.00(+0.00%)
May 23, 2011
3.350
3.360
3.330
3.360
20,635
+0.01(+0.30%)
May 20, 2011
3.400
3.400
3.260
3.350
11,997
-0.04(-1.18%)
May 19, 2011
3.320
3.410
3.296
3.390
28,970
+0.10(+3.04%)
May 18, 2011
3.220
3.300
3.220
3.290
62,622
+0.09(+2.81%)
May 17, 2011
3.250
3.309
3.170
3.200
33,859
-0.10(-3.03%)
May 16, 2011
3.420
3.420
3.220
3.300
22,034
-0.07(-2.08%)
May 13, 2011
3.370
3.390
3.350
3.370
2,050
+0.00(+0.00%)
May 12, 2011
3.350
3.400
3.350
3.370
462
+0.01(+0.30%)
May 11, 2011
3.400
3.404
3.360
3.360
26,186
+0.00(+0.00%)
May 10, 2011
3.400
3.400
3.360
3.360
5,300
-0.04(-1.29%)
May 09, 2011
3.351
3.404
3.350
3.404
6,666
-0.01(-0.18%)
May 06, 2011
3.470
3.470
3.410
3.410
8,902
-0.05(-1.45%)
May 05, 2011
3.390
3.470
3.390
3.460
30,990
+0.06(+1.76%)
May 04, 2011
3.400
3.430
3.390
3.400
35,985
+0.04(+1.19%)
May 03, 2011
3.380
3.380
3.220
3.360
18,045
-0.04(-1.18%)
May 02, 2011
3.400
3.500
3.400
3.400
22,324
-0.10(-2.86%)
Apr 29, 2011
3.450
3.500
3.430
3.500
900
+0.09(+2.64%)
Apr 28, 2011
3.500
3.500
3.355
3.410
28,354
-0.08(-2.29%)
Apr 27, 2011
3.520
3.590
3.440
3.490
19,257
-0.01(-0.29%)
Apr 26, 2011
3.500
3.500
3.500
3.500
13,694
-0.02(-0.49%)
Apr 25, 2011
3.500
3.519
3.410
3.517
41,702
+0.04(+1.07%)
Apr 21, 2011
3.410
3.480
3.360
3.480
34,259
+0.07(+2.05%)
Apr 20, 2011
3.520
3.560
3.110
3.410
81,177
-0.07(-2.01%)
Apr 19, 2011
3.430
3.500
3.430
3.480
33,825
+0.05(+1.46%)
Apr 18, 2011
3.380
3.490
3.370
3.430
6,367
+0.00(+0.00%)
Apr 15, 2011
3.440
3.510
3.400
3.430
25,538
-0.02(-0.58%)
Apr 14, 2011
3.500
3.500
3.420
3.450
28,100
-0.00(-0.00%)
Apr 13, 2011
3.505
3.520
3.330
3.450
38,367
+0.02(+0.58%)
Apr 12, 2011
3.500
3.500
3.381
3.430
16,540
-0.06(-1.72%)
Apr 11, 2011
3.370
3.490
3.370
3.490
15,275
+0.15(+4.49%)
Apr 08, 2011
3.320
3.390
3.320
3.340
13,005
-0.01(-0.30%)
Apr 07, 2011
3.350
3.450
3.280
3.350
25,287
-0.06(-1.76%)
Apr 06, 2011
3.280
3.480
3.280
3.410
8,174
-0.06(-1.73%)
Apr 05, 2011
3.410
3.490
3.340
3.470
19,843
+0.01(+0.29%)
Apr 04, 2011
3.470
3.490
3.331
3.460
35,592
-0.01(-0.29%)
Apr 01, 2011
3.510
3.580
3.450
3.470
21,007
-0.11(-3.07%)
Mar 31, 2011
3.540
3.580
3.490
3.580
47,479
+0.04(+1.13%)
Mar 30, 2011
3.540
3.551
3.490
3.540
15,884
+0.05(+1.43%)
Mar 29, 2011
3.550
3.550
3.480
3.490
2,350
-0.01(-0.28%)
Mar 28, 2011
3.560
3.580
3.410
3.500
16,041
-0.08(-2.23%)
Mar 25, 2011
3.510
3.600
3.480
3.580
5,457
+0.03(+0.85%)
Mar 24, 2011
3.516
3.560
3.480
3.550
3,298
+0.06(+1.72%)
Mar 23, 2011
3.470
3.490
3.460
3.490
14,982
+0.00(+0.00%)
Mar 22, 2011
3.550
3.600
3.450
3.490
9,047
-0.01(-0.29%)
Mar 21, 2011
3.430
3.500
3.370
3.500
24,250
+0.07(+2.04%)
Mar 18, 2011
3.270
3.450
3.230
3.430
18,869
+0.20(+6.19%)
Mar 17, 2011
3.350
3.410
3.110
3.230
62,299
-0.12(-3.58%)
Mar 16, 2011
3.270
3.430
3.270
3.350
37,844
+0.02(+0.60%)
Mar 15, 2011
3.430
3.430
3.270
3.330
12,455
-0.10(-2.92%)
Mar 14, 2011
3.430
3.500
3.430
3.430
23,082
-0.07(-2.00%)
Mar 11, 2011
3.444
3.570
3.444
3.500
8,183
-0.04(-1.13%)
Mar 10, 2011
3.550
3.570
3.450
3.540
17,311
-0.01(-0.34%)
Mar 09, 2011
3.650
3.650
3.491
3.552
5,310
-0.07(-1.88%)
Mar 08, 2011
3.520
3.680
3.500
3.620
32,525
+0.05(+1.40%)
Mar 07, 2011
3.550
3.680
3.410
3.570
70,096
-0.10(-2.73%)
Mar 04, 2011
3.700
3.740
3.480
3.670
10,840
-0.05(-1.34%)
Mar 03, 2011
3.660
3.750
3.650
3.720
49,774
+0.03(+0.81%)
Mar 02, 2011
3.720
3.750
3.600
3.690
36,214
-0.02(-0.54%)
Mar 01, 2011
3.680
3.740
3.680
3.710
37,158
+0.04(+1.09%)
Feb 28, 2011
3.730
3.750
3.650
3.670
74,108
-0.08(-2.13%)
Feb 25, 2011
3.760
3.830
3.710
3.750
31,401
+0.05(+1.35%)
Feb 24, 2011
3.720
3.803
3.700
3.700
49,300
-0.05(-1.33%)
Feb 23, 2011
3.850
3.890
3.600
3.750
33,237
-0.07(-1.83%)
Feb 22, 2011
3.840
3.840
3.800
3.820
36,268
-0.12(-3.04%)
Feb 18, 2011
3.940
3.990
3.850
3.940
17,254
-0.04(-1.01%)
Feb 17, 2011
3.950
3.980
3.880
3.980
18,243
+0.04(+1.02%)
Feb 16, 2011
3.910
3.950
3.850
3.940
56,855
+0.05(+1.29%)
Feb 15, 2011
3.900
3.900
3.850
3.890
45,851
-0.01(-0.26%)
Feb 14, 2011
3.890
3.910
3.830
3.900
25,810
+0.03(+0.78%)
Feb 11, 2011
3.850
3.930
3.820
3.870
22,669
-0.03(-0.77%)
Feb 10, 2011
3.880
3.930
3.800
3.900
18,233
-0.05(-1.27%)
Feb 09, 2011
3.960
4.050
3.830
3.950
89,238
+0.01(+0.13%)
Feb 08, 2011
3.900
3.945
3.860
3.945
124,633
+0.04(+1.15%)
Feb 07, 2011
3.840
3.900
3.840
3.900
17,389
+0.06(+1.56%)
Feb 04, 2011
3.840
3.900
3.800
3.840
41,203
-0.02(-0.52%)
Feb 03, 2011
3.800
3.860
3.730
3.860
17,296
+0.02(+0.52%)
Feb 02, 2011
3.860
3.860
3.800
3.840
16,856
-0.03(-0.78%)
Feb 01, 2011
3.850
3.880
3.800
3.870
16,363
-0.01(-0.26%)
Jan 31, 2011
3.790
3.900
3.790
3.880
34,951
+0.04(+1.04%)
Jan 28, 2011
3.870
3.870
3.650
3.840
30,034
-0.06(-1.54%)
Jan 27, 2011
3.880
3.900
3.850
3.900
9,329
+0.00(+0.00%)
Jan 26, 2011
3.900
3.900
3.700
3.900
9,653
+0.03(+0.78%)
Jan 25, 2011
3.800
3.940
3.800
3.870
11,964
+0.03(+0.78%)
Jan 24, 2011
3.780
3.850
3.750
3.840
18,605
+0.09(+2.40%)
Jan 21, 2011
3.800
3.890
3.750
3.750
11,501
-0.05(-1.32%)
Jan 20, 2011
3.820
3.840
3.710
3.800
41,636
-0.15(-3.80%)
Jan 19, 2011
3.980
3.980
3.880
3.950
30,335
-0.00(-0.00%)
Jan 18, 2011
3.850
3.980
3.812
3.950
62,074
+0.07(+1.81%)
Jan 14, 2011
3.800
3.890
3.800
3.880
13,261
+0.04(+1.04%)
Jan 13, 2011
3.890
3.890
3.810
3.840
19,608
-0.06(-1.54%)
Jan 12, 2011
3.910
3.920
3.850
3.900
29,811
-0.02(-0.51%)
Jan 11, 2011
3.840
3.930
3.840
3.920
37,440
+0.10(+2.62%)
Jan 10, 2011
3.850
3.851
3.770
3.820
21,964
-0.06(-1.55%)
Jan 07, 2011
3.850
3.930
3.810
3.880
72,935
+0.02(+0.52%)
Jan 06, 2011
3.780
3.890
3.770
3.860
48,283
+0.08(+2.12%)
Jan 05, 2011
3.760
3.820
3.760
3.780
35,022
+0.01(+0.27%)
Jan 04, 2011
3.840
3.840
3.700
3.770
21,065
-0.07(-1.82%)
Jan 03, 2011
3.720
3.850
3.720
3.840
47,430
+0.12(+3.23%)
Dec 31, 2010
3.690
3.770
3.620
3.720
20,680
+0.00(+0.00%)
Dec 30, 2010
3.700
3.720
3.650
3.720
34,937
+0.01(+0.27%)
Dec 29, 2010
3.590
3.750
3.590
3.710
55,702
+0.07(+1.92%)
Dec 28, 2010
3.680
3.680
3.590
3.640
16,715
+0.00(+0.00%)
Dec 27, 2010
3.690
3.698
3.580
3.640
48,294
-0.02(-0.54%)
Dec 23, 2010
3.600
3.700
3.600
3.660
94,641
+0.07(+1.95%)
Dec 22, 2010
3.520
3.640
3.520
3.590
107,538
+0.07(+1.99%)
Dec 21, 2010
3.550
3.560
3.510
3.520
61,464
+0.02(+0.57%)
Dec 20, 2010
3.500
3.550
3.458
3.500
28,939
+0.00(+0.00%)
Dec 17, 2010
3.520
3.520
3.450
3.500
9,452
-0.00(-0.00%)
Dec 16, 2010
3.520
3.620
3.490
3.500
45,388
+0.03(+0.87%)
Dec 15, 2010
3.440
3.580
3.440
3.470
38,956
+0.02(+0.58%)
Dec 14, 2010
3.360
3.570
3.360
3.450
45,404
+0.05(+1.47%)
Dec 13, 2010
3.540
3.540
3.380
3.400
100,632
-0.16(-4.49%)
Dec 10, 2010
3.620
3.620
3.550
3.560
29,993
-0.06(-1.65%)
Dec 09, 2010
3.600
3.680
3.560
3.620
74,459
+0.06(+1.68%)
Dec 08, 2010
3.540
3.770
3.440
3.560
218,659
+0.16(+4.71%)
Dec 07, 2010
3.420
3.470
3.350
3.400
122,462
-0.04(-1.16%)
Dec 06, 2010
3.460
3.500
3.420
3.440
77,514
-0.06(-1.71%)
Dec 03, 2010
3.540
3.540
3.430
3.500
21,615
+0.00(+0.00%)
Dec 02, 2010
3.480
3.500
3.420
3.500
14,286
+0.00(+0.00%)
Dec 01, 2010
3.480
3.530
3.480
3.500
45,029
+0.02(+0.57%)
Nov 30, 2010
3.470
3.500
3.220
3.480
63,517
-0.02(-0.57%)
Nov 29, 2010
3.490
3.500
3.410
3.500
31,481
-0.01(-0.28%)
Nov 26, 2010
3.510
3.600
3.510
3.510
7,568
-0.07(-1.96%)
Nov 24, 2010
3.460
3.580
3.580
3.580
28,863
-0.02(-0.56%)
Nov 23, 2010
3.540
3.600
3.460
3.600
25,408
-0.04(-1.10%)
Nov 22, 2010
3.500
3.700
3.450
3.640
31,528
+0.09(+2.54%)
Nov 19, 2010
3.550
3.550
3.510
3.550
8,414
+0.00(+0.00%)
Nov 18, 2010
3.460
3.550
3.460
3.550
8,512
+0.06(+1.72%)
Nov 17, 2010
3.480
3.550
3.440
3.490
16,506
-0.03(-0.85%)
Nov 16, 2010
3.600
3.600
3.500
3.520
8,700
+0.03(+0.86%)
Nov 15, 2010
3.430
3.700
3.430
3.490
44,229
+0.06(+1.75%)
Nov 12, 2010
3.500
3.550
3.410
3.430
5,834
-0.07(-2.00%)
Nov 11, 2010
3.600
3.600
3.480
3.500
9,642
-0.10(-2.78%)
Nov 10, 2010
3.520
3.680
3.440
3.600
18,794
+0.06(+1.70%)
Nov 09, 2010
3.600
3.660
3.440
3.540
71,015
-0.10(-2.75%)
Nov 08, 2010
3.700
3.700
3.630
3.640
28,250
-0.08(-2.15%)
Nov 05, 2010
3.650
3.750
3.520
3.720
26,515
-0.01(-0.27%)
Nov 04, 2010
3.740
3.810
3.650
3.730
45,662
-0.06(-1.58%)
Nov 03, 2010
3.810
3.880
3.700
3.790
72,065
-0.02(-0.52%)
Nov 02, 2010
3.830
3.880
3.810
3.810
18,942
-0.08(-2.06%)
Nov 01, 2010
3.890
3.890
3.650
3.890
86,075
+0.10(+2.64%)
Oct 29, 2010
3.760
3.870
3.620
3.790
21,611
-0.01(-0.27%)
Oct 28, 2010
3.840
3.890
3.770
3.800
18,299
-0.08(-2.06%)
Oct 27, 2010
3.750
3.880
3.750
3.880
17,350
+0.06(+1.57%)
Oct 25, 2010
3.900
3.900
3.750
3.820
22,515
-0.01(-0.30%)
Oct 22, 2010
3.810
3.900
3.810
3.831
8,324
+0.01(+0.30%)
Oct 21, 2010
3.850
3.900
3.820
3.820
7,450
-0.08(-2.05%)
Oct 20, 2010
3.810
3.900
3.810
3.900
9,900
+0.07(+1.83%)
Oct 19, 2010
3.800
3.840
3.760
3.830
17,550
-0.01(-0.26%)
Oct 18, 2010
3.900
3.930
3.830
3.840
78,544
+0.01(+0.26%)
Oct 15, 2010
3.780
3.870
3.770
3.830
6,476
+0.03(+0.79%)
Oct 14, 2010
3.850
3.930
3.750
3.800
42,102
-0.05(-1.30%)
Oct 13, 2010
3.850
3.850
3.750
3.850
45,382
+0.03(+0.79%)
Oct 12, 2010
3.800
3.820
3.750
3.820
5,639
+0.00(+0.00%)
Oct 11, 2010
3.840
3.840
3.820
3.820
9,750
+0.03(+0.79%)
Oct 08, 2010
3.810
3.830
3.770
3.790
7,604
-0.04(-1.04%)
Oct 07, 2010
3.880
3.880
3.800
3.830
12,402
-0.05(-1.29%)
Oct 06, 2010
3.850
3.890
3.800
3.880
10,211
-0.01(-0.26%)
Oct 05, 2010
3.810
3.890
3.790
3.890
30,669
+0.09(+2.37%)
Oct 04, 2010
3.830
3.830
3.780
3.800
4,145
-0.02(-0.52%)
Oct 01, 2010
3.672
3.820
3.672
3.820
1,450
+0.02(+0.53%)
Sep 30, 2010
3.780
3.820
3.780
3.800
30,194
-0.02(-0.52%)
Sep 29, 2010
3.800
3.820
3.720
3.820
5,714
+0.00(+0.00%)
Sep 28, 2010
3.840
3.840
3.800
3.820
9,972
-0.01(-0.26%)
Sep 27, 2010
3.860
3.860
3.700
3.830
29,900
-0.06(-1.54%)
Sep 24, 2010
3.870
3.890
3.840
3.890
26,145
+0.00(+0.00%)
Sep 23, 2010
3.850
3.890
3.840
3.890
20,058
+0.04(+1.04%)
Sep 22, 2010
3.900
3.900
3.750
3.850
11,496
-0.05(-1.28%)
Sep 21, 2010
3.900
3.900
3.860
3.900
28,728
+0.00(+0.00%)
Sep 20, 2010
3.860
3.900
3.820
3.900
21,545
+0.04(+1.04%)
Sep 17, 2010
3.810
3.900
3.810
3.860
14,986
+0.01(+0.28%)
Sep 15, 2010
3.810
3.850
3.810
3.849
9,883
+0.01(+0.25%)
Sep 14, 2010
3.810
3.900
3.780
3.840
31,433
-0.02(-0.52%)
Sep 13, 2010
3.900
3.940
3.810
3.860
86,911
+0.06(+1.58%)
Sep 10, 2010
3.752
3.800
3.750
3.800
13,800
+0.00(+0.00%)
Sep 09, 2010
3.790
3.800
3.780
3.800
4,667
+0.00(+0.00%)
Sep 08, 2010
3.800
3.830
3.740
3.800
10,223
+0.10(+2.70%)
Sep 07, 2010
3.780
3.800
3.650
3.700
18,141
-0.07(-1.86%)
Sep 03, 2010
3.790
3.790
3.660
3.770
12,367
-0.02(-0.53%)
Sep 02, 2010
3.800
3.870
3.730
3.790
18,800
+0.01(+0.26%)
Sep 01, 2010
3.640
3.860
3.640
3.780
72,066
+0.11(+3.00%)
Aug 31, 2010
3.600
3.690
3.562
3.670
17,698
+0.04(+1.10%)
Aug 30, 2010
3.660
3.690
3.600
3.630
7,233
-0.06(-1.62%)
Aug 27, 2010
3.570
3.690
3.550
3.690
20,282
+0.10(+2.78%)
Aug 25, 2010
3.600
3.590
3.590
3.590
15,200
-0.05(-1.37%)
Aug 23, 2010
3.650
3.640
3.640
3.640
8,800
-0.01(-0.27%)
Aug 20, 2010
3.560
3.650
3.550
3.650
2,900
-0.03(-0.81%)
Aug 19, 2010
3.700
3.700
3.590
3.680
9,571
-0.01(-0.27%)
Aug 18, 2010
3.620
3.700
3.620
3.690
27,589
+0.04(+1.10%)
Aug 17, 2010
3.430
3.690
3.430
3.650
29,300
+0.22(+6.41%)
Aug 16, 2010
3.310
3.570
3.300
3.430
60,049
+0.03(+0.88%)
Aug 13, 2010
3.320
3.460
3.220
3.400
6,893
+0.00(+0.00%)
Aug 12, 2010
3.400
3.400
3.390
3.400
400
-0.04(-1.16%)
Aug 11, 2010
3.330
3.470
3.330
3.440
2,822
+0.05(+1.48%)
Aug 10, 2010
3.410
3.490
3.330
3.390
16,564
-0.07(-2.03%)
Aug 09, 2010
3.452
3.490
3.450
3.460
7,798
+0.03(+0.87%)
Aug 06, 2010
3.402
3.480
3.390
3.430
8,600
-0.02(-0.58%)
Aug 05, 2010
3.490
3.490
3.390
3.450
9,426
-0.03(-0.86%)
Aug 04, 2010
3.450
3.500
3.400
3.480
20,864
+0.03(+0.87%)
Aug 03, 2010
3.410
3.500
3.400
3.450
41,035
+0.04(+1.17%)
Aug 02, 2010
3.340
3.470
3.300
3.410
17,032
+0.12(+3.65%)
Jul 30, 2010
3.190
3.290
3.190
3.290
12,117
+0.12(+3.78%)
Jul 29, 2010
3.150
3.200
3.150
3.170
4,204
-0.03(-0.93%)
Jul 28, 2010
3.250
3.250
3.040
3.200
43,502
+0.02(+0.63%)
Jul 27, 2010
3.170
3.250
3.110
3.180
68,573
+0.03(+0.95%)
Jul 26, 2010
3.180
3.180
3.100
3.150
18,976
-0.03(-0.94%)
Jul 23, 2010
3.180
3.180
3.100
3.180
15,127
+0.02(+0.63%)
Jul 22, 2010
3.100
3.160
3.100
3.160
4,200
+0.10(+3.27%)
Jul 21, 2010
2.990
3.080
2.981
3.060
17,658
+0.06(+2.00%)
Jul 20, 2010
2.960
3.000
2.960
3.000
25,469
+0.00(+0.00%)
Jul 19, 2010
2.910
3.000
2.910
3.000
20,279
+0.09(+3.09%)
Jul 16, 2010
2.940
2.980
2.870
2.910
6,000
+0.06(+2.10%)
Jul 15, 2010
2.940
2.940
2.740
2.850
8,825
-0.08(-2.73%)
Jul 14, 2010
2.680
2.950
2.680
2.930
3,971
+0.04(+1.38%)
Jul 13, 2010
2.640
2.950
2.640
2.890
25,645
+0.00(+0.00%)
Jul 12, 2010
2.960
3.010
2.850
2.890
6,575
-0.11(-3.67%)
Jul 09, 2010
2.950
3.090
2.830
3.000
54,930
+0.00(+0.00%)
Jul 08, 2010
3.030
3.100
2.950
3.000
13,110
+0.05(+1.69%)
Jul 07, 2010
3.020
3.040
2.920
2.950
19,510
-0.03(-1.01%)
Jul 06, 2010
3.050
3.050
2.910
2.980
17,455
+0.07(+2.41%)
Jul 02, 2010
2.910
2.910
2.910
2.910
100
-0.04(-1.36%)
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.