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
Forward Inds Inc
(NQ:
FORD
)
0.5319
+0.0084 (+1.60%)
Streaming Delayed Price
Updated: 1:55 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 29, 2012
1.760
1.790
1.680
1.740
21,263
+0.01(+0.57%)
Jun 28, 2012
1.750
1.760
1.700
1.730
6,545
-0.01(-0.57%)
Jun 27, 2012
1.740
1.760
1.720
1.740
6,146
-0.02(-1.14%)
Jun 26, 2012
1.740
1.770
1.720
1.760
10,422
+0.03(+1.73%)
Jun 25, 2012
1.770
1.770
1.730
1.730
16,513
-0.03(-1.70%)
Jun 22, 2012
1.750
1.770
1.730
1.760
10,978
+0.00(+0.00%)
Jun 21, 2012
1.770
1.770
1.720
1.760
9,367
+0.01(+0.57%)
Jun 20, 2012
1.750
1.760
1.720
1.750
17,354
-0.01(-0.57%)
Jun 19, 2012
1.780
1.830
1.720
1.760
78,593
-0.04(-2.22%)
Jun 18, 2012
1.870
1.870
1.760
1.800
14,234
-0.05(-2.70%)
Jun 15, 2012
1.820
1.940
1.780
1.850
5,819
-0.01(-0.54%)
Jun 14, 2012
1.788
1.900
1.780
1.860
6,085
+0.01(+0.54%)
Jun 13, 2012
1.830
1.946
1.730
1.850
56,222
+0.00(+0.00%)
Jun 12, 2012
1.900
1.950
1.820
1.850
21,784
-0.11(-5.61%)
Jun 11, 2012
1.900
1.960
1.880
1.960
4,100
+0.06(+3.15%)
Jun 08, 2012
1.960
1.980
1.850
1.900
15,723
-0.03(-1.55%)
Jun 07, 2012
2.010
2.100
1.900
1.930
20,757
-0.07(-3.50%)
Jun 06, 2012
1.920
2.000
1.910
2.000
10,028
+0.09(+4.71%)
Jun 05, 2012
1.910
1.950
1.910
1.910
2,604
-0.01(-0.52%)
Jun 04, 2012
2.090
2.090
1.900
1.920
33,057
-0.11(-5.42%)
Jun 01, 2012
2.120
2.120
1.990
2.030
7,490
-0.11(-5.14%)
May 31, 2012
2.230
2.230
1.967
2.140
22,644
-0.08(-3.60%)
May 30, 2012
2.250
2.250
2.180
2.220
9,066
-0.02(-0.89%)
May 29, 2012
2.200
2.250
2.161
2.240
16,195
+0.14(+6.41%)
May 25, 2012
2.180
2.280
2.105
2.105
15,569
-0.04(-2.09%)
May 24, 2012
2.000
2.150
2.000
2.150
68,759
+0.24(+12.57%)
May 23, 2012
1.810
1.910
1.750
1.910
28,350
+0.09(+4.95%)
May 22, 2012
1.740
1.854
1.740
1.820
3,673
+0.10(+5.81%)
May 21, 2012
1.700
1.970
1.700
1.720
27,270
+0.04(+2.38%)
May 18, 2012
1.940
1.940
1.680
1.680
45,870
-0.17(-9.19%)
May 17, 2012
1.870
1.900
1.830
1.850
10,961
-0.02(-1.07%)
May 16, 2012
1.970
2.019
1.870
1.870
13,135
-0.11(-5.56%)
May 15, 2012
1.940
2.010
1.870
1.980
13,431
+0.04(+2.06%)
May 14, 2012
2.040
2.075
1.940
1.940
13,194
-0.13(-6.28%)
May 11, 2012
2.190
2.200
2.000
2.070
42,671
-0.08(-3.72%)
May 10, 2012
2.230
2.255
2.150
2.150
14,442
-0.06(-2.53%)
May 09, 2012
2.240
2.240
2.140
2.206
8,026
-0.03(-1.53%)
May 08, 2012
2.150
2.240
2.140
2.240
17,985
+0.09(+4.19%)
May 07, 2012
2.240
2.240
2.140
2.150
3,095
-0.05(-2.27%)
May 04, 2012
2.200
2.250
2.190
2.200
7,825
+0.00(+0.00%)
May 03, 2012
2.200
2.240
2.200
2.200
7,800
+0.00(+0.00%)
May 02, 2012
2.220
2.230
2.140
2.200
7,085
-0.03(-1.35%)
May 01, 2012
2.300
2.338
2.171
2.230
15,644
-0.06(-2.62%)
Apr 30, 2012
2.290
2.350
2.290
2.290
1,060
-0.01(-0.35%)
Apr 27, 2012
2.340
2.340
2.268
2.298
8,463
-0.03(-1.37%)
Apr 26, 2012
2.330
2.340
2.330
2.330
1,580
+0.11(+4.95%)
Apr 25, 2012
2.330
2.409
2.190
2.220
17,515
-0.13(-5.53%)
Apr 24, 2012
2.270
2.500
2.270
2.350
14,232
+0.05(+2.17%)
Apr 23, 2012
2.420
2.420
2.250
2.300
20,759
-0.11(-4.56%)
Apr 20, 2012
2.390
2.410
2.341
2.410
6,850
+0.06(+2.55%)
Apr 19, 2012
2.360
2.442
2.350
2.350
11,214
+0.04(+1.65%)
Apr 18, 2012
2.190
2.600
2.160
2.312
38,234
+0.10(+4.61%)
Apr 17, 2012
2.470
2.470
2.150
2.210
27,249
-0.20(-8.30%)
Apr 16, 2012
2.420
2.500
2.350
2.410
23,061
-0.09(-3.60%)
Apr 13, 2012
2.350
2.830
2.340
2.500
211,587
+0.15(+6.38%)
Apr 12, 2012
2.230
2.390
2.111
2.350
35,565
+0.16(+7.31%)
Apr 11, 2012
2.040
2.190
2.040
2.190
34,115
+0.12(+6.05%)
Apr 10, 2012
2.100
2.100
2.000
2.065
17,398
-0.04(-2.13%)
Apr 09, 2012
2.150
2.180
2.040
2.110
25,494
-0.08(-3.65%)
Apr 05, 2012
2.290
2.290
2.150
2.190
29,431
-0.11(-4.78%)
Apr 04, 2012
2.340
2.340
2.290
2.300
14,056
-0.05(-2.13%)
Apr 03, 2012
2.320
2.360
2.300
2.350
10,581
-0.01(-0.42%)
Apr 02, 2012
2.370
2.395
2.330
2.360
13,303
-0.01(-0.42%)
Mar 30, 2012
2.350
2.419
2.302
2.370
13,036
+0.02(+0.85%)
Mar 29, 2012
2.390
2.419
2.290
2.350
17,305
-0.02(-0.84%)
Mar 28, 2012
2.400
2.420
2.220
2.370
47,152
-0.03(-1.25%)
Mar 27, 2012
2.430
2.510
2.350
2.400
30,487
-0.06(-2.44%)
Mar 26, 2012
2.450
2.460
2.370
2.460
30,982
-0.01(-0.40%)
Mar 23, 2012
2.460
2.710
2.420
2.470
29,439
+0.00(+0.00%)
Mar 22, 2012
2.550
2.550
2.440
2.470
33,331
-0.14(-5.36%)
Mar 21, 2012
2.630
2.670
2.541
2.610
26,333
-0.06(-2.25%)
Mar 20, 2012
2.740
2.740
2.650
2.670
19,703
-0.11(-3.96%)
Mar 19, 2012
2.800
2.809
2.710
2.780
30,289
-0.07(-2.46%)
Mar 16, 2012
2.820
2.850
2.760
2.850
22,446
+0.01(+0.43%)
Mar 15, 2012
2.810
2.850
2.810
2.838
6,955
-0.00(-0.07%)
Mar 14, 2012
2.840
2.900
2.780
2.840
13,413
+0.02(+0.89%)
Mar 13, 2012
2.880
2.890
2.770
2.815
21,671
-0.08(-2.93%)
Mar 12, 2012
2.890
2.960
2.810
2.900
21,827
+0.03(+1.05%)
Mar 09, 2012
2.900
3.050
2.800
2.870
47,019
-0.02(-0.69%)
Mar 08, 2012
2.920
2.970
2.876
2.890
16,842
+0.00(+0.00%)
Mar 07, 2012
2.980
2.990
2.790
2.890
42,058
-0.09(-3.02%)
Mar 06, 2012
2.810
3.240
2.765
2.980
191,538
+0.08(+2.76%)
Mar 05, 2012
2.830
2.937
2.830
2.900
29,285
-0.03(-1.02%)
Mar 02, 2012
2.980
2.980
2.710
2.930
77,270
-0.05(-1.68%)
Mar 01, 2012
2.960
3.150
2.850
2.980
158,459
+0.09(+3.11%)
Feb 29, 2012
2.500
3.200
2.500
2.890
416,846
+0.53(+22.46%)
Feb 28, 2012
2.430
2.560
2.315
2.360
54,497
+0.10(+4.42%)
Feb 27, 2012
2.460
2.460
2.250
2.260
87,933
-0.27(-10.67%)
Feb 24, 2012
2.500
2.650
2.500
2.530
50,219
+0.00(+0.00%)
Feb 23, 2012
3.030
3.180
2.450
2.530
203,009
-0.41(-13.95%)
Feb 22, 2012
2.320
2.970
2.300
2.940
207,364
+0.69(+30.67%)
Feb 21, 2012
2.250
2.349
2.161
2.250
15,565
+0.05(+2.18%)
Feb 17, 2012
2.210
2.310
2.151
2.202
62,491
+0.06(+2.99%)
Feb 16, 2012
2.130
2.370
2.070
2.138
134,730
+0.11(+5.27%)
Feb 15, 2012
2.070
2.400
2.000
2.031
153,364
-0.03(-1.41%)
Feb 14, 2012
2.050
2.070
2.016
2.060
7,907
+0.01(+0.49%)
Feb 13, 2012
2.110
2.110
1.980
2.050
13,691
+0.02(+0.99%)
Feb 10, 2012
2.010
2.080
1.960
2.030
62,000
-0.08(-3.92%)
Feb 09, 2012
2.150
2.180
2.110
2.113
20,679
+0.01(+0.62%)
Feb 08, 2012
2.110
2.129
2.070
2.100
9,872
+0.05(+2.43%)
Feb 07, 2012
2.060
2.130
2.000
2.050
14,112
-0.01(-0.49%)
Feb 06, 2012
1.980
2.140
1.949
2.060
33,801
+0.05(+2.49%)
Feb 03, 2012
1.920
2.155
1.920
2.010
54,938
+0.08(+4.15%)
Feb 02, 2012
1.950
2.020
1.930
1.930
20,228
-0.03(-1.54%)
Feb 01, 2012
1.960
2.040
1.930
1.960
31,431
+0.01(+0.52%)
Jan 31, 2012
1.930
1.990
1.930
1.950
3,382
+0.00(+0.00%)
Jan 30, 2012
1.920
1.990
1.920
1.950
9,867
+0.02(+1.04%)
Jan 27, 2012
1.940
2.000
1.920
1.930
8,840
-0.04(-2.03%)
Jan 26, 2012
1.940
2.000
1.940
1.970
8,950
+0.00(+0.00%)
Jan 25, 2012
2.000
2.000
1.910
1.970
11,553
+0.00(+0.00%)
Jan 24, 2012
1.960
1.990
1.860
1.970
7,355
-0.02(-1.01%)
Jan 23, 2012
1.990
1.990
1.900
1.990
13,351
+0.00(+0.00%)
Jan 20, 2012
1.880
1.990
1.850
1.990
17,083
+0.09(+4.74%)
Jan 19, 2012
1.880
1.950
1.880
1.900
16,588
+0.00(+0.00%)
Jan 18, 2012
1.900
1.900
1.860
1.900
8,350
+0.04(+2.15%)
Jan 17, 2012
1.880
2.000
1.850
1.860
38,006
-0.07(-3.63%)
Jan 13, 2012
1.940
2.000
1.850
1.930
29,994
-0.09(-4.46%)
Jan 12, 2012
1.960
2.040
1.870
2.020
47,773
+0.12(+6.32%)
Jan 11, 2012
1.770
1.960
1.750
1.900
60,125
+0.13(+7.34%)
Jan 10, 2012
1.770
1.770
1.730
1.770
11,013
+0.02(+1.14%)
Jan 09, 2012
1.720
1.750
1.680
1.750
34,458
+0.08(+4.79%)
Jan 06, 2012
1.680
1.690
1.660
1.670
9,798
+0.00(+0.00%)
Jan 05, 2012
1.650
1.692
1.650
1.670
9,148
+0.01(+0.60%)
Jan 04, 2012
1.680
1.710
1.650
1.660
5,517
-0.01(-0.60%)
Dec 30, 2011
1.650
1.700
1.600
1.670
25,722
-0.03(-1.76%)
Dec 29, 2011
1.600
1.700
1.600
1.700
19,333
+0.05(+3.04%)
Dec 28, 2011
1.600
1.650
1.560
1.650
29,461
+0.05(+3.12%)
Dec 27, 2011
1.630
1.650
1.560
1.600
18,535
-0.05(-3.03%)
Dec 23, 2011
1.700
1.700
1.600
1.650
23,635
+0.02(+1.23%)
Dec 21, 2011
1.610
1.660
1.610
1.630
18,525
+0.02(+1.24%)
Dec 20, 2011
1.670
1.670
1.550
1.610
18,138
-0.04(-2.43%)
Dec 19, 2011
1.600
1.670
1.600
1.650
14,364
+0.04(+2.49%)
Dec 16, 2011
1.600
1.690
1.600
1.610
13,693
+0.00(+0.00%)
Dec 15, 2011
1.600
1.689
1.550
1.610
31,565
-0.01(-0.62%)
Dec 14, 2011
1.680
1.680
1.600
1.620
11,850
-0.03(-1.82%)
Dec 13, 2011
1.620
1.670
1.590
1.650
31,969
+0.05(+3.12%)
Dec 12, 2011
1.640
1.690
1.600
1.600
34,421
-0.10(-5.88%)
Dec 09, 2011
1.660
1.700
1.630
1.700
3,289
+0.07(+4.29%)
Dec 08, 2011
1.670
1.740
1.630
1.630
17,015
+0.00(+0.00%)
Dec 07, 2011
1.730
1.750
1.630
1.630
10,600
-0.07(-4.12%)
Dec 06, 2011
1.658
1.710
1.620
1.700
17,807
+0.05(+3.03%)
Dec 05, 2011
1.670
1.690
1.620
1.650
33,703
-0.02(-1.20%)
Dec 02, 2011
1.630
1.759
1.630
1.670
25,945
+0.03(+1.83%)
Dec 01, 2011
1.610
1.700
1.610
1.640
10,078
+0.02(+1.23%)
Nov 30, 2011
1.790
1.790
1.620
1.620
7,642
-0.18(-10.00%)
Nov 29, 2011
1.690
1.810
1.690
1.800
4,700
+0.15(+9.09%)
Nov 28, 2011
1.700
1.754
1.630
1.650
16,203
-0.07(-4.29%)
Nov 25, 2011
1.790
1.790
1.700
1.724
13,030
-0.06(-3.15%)
Nov 23, 2011
1.750
1.780
1.750
1.780
2,892
+0.03(+1.71%)
Nov 22, 2011
1.810
1.810
1.750
1.750
2,824
-0.06(-3.31%)
Nov 21, 2011
1.760
1.830
1.700
1.810
17,330
+0.03(+1.69%)
Nov 18, 2011
1.770
1.800
1.751
1.780
7,383
+0.01(+0.56%)
Nov 17, 2011
1.810
1.811
1.770
1.770
9,200
-0.03(-1.67%)
Nov 16, 2011
1.800
1.850
1.750
1.800
28,572
+0.04(+2.27%)
Nov 15, 2011
1.850
1.890
1.760
1.760
178,293
-0.05(-2.76%)
Nov 14, 2011
1.920
1.971
1.810
1.810
39,221
-0.17(-8.59%)
Nov 11, 2011
2.020
2.039
1.900
1.980
25,293
+0.02(+1.02%)
Nov 10, 2011
1.980
2.059
1.960
1.960
4,374
-0.04(-2.00%)
Nov 09, 2011
2.000
2.080
1.900
2.000
49,388
-0.06(-2.91%)
Nov 08, 2011
2.080
2.080
2.000
2.060
9,775
+0.04(+1.99%)
Nov 07, 2011
2.010
2.020
2.000
2.020
10,125
-0.00(-0.00%)
Nov 04, 2011
2.030
2.080
2.020
2.020
2,448
-0.03(-1.46%)
Nov 03, 2011
2.150
2.150
2.000
2.050
11,477
-0.03(-1.44%)
Nov 02, 2011
2.010
2.080
2.000
2.080
6,079
+0.07(+3.48%)
Nov 01, 2011
2.010
2.080
2.000
2.010
18,017
-0.01(-0.50%)
Oct 31, 2011
2.040
2.100
2.020
2.020
20,432
-0.08(-3.81%)
Oct 28, 2011
2.140
2.170
2.070
2.100
13,096
-0.01(-0.47%)
Oct 27, 2011
2.050
2.150
2.030
2.110
24,977
+0.04(+1.93%)
Oct 26, 2011
2.120
2.180
2.060
2.070
12,347
+0.02(+0.98%)
Oct 25, 2011
2.120
2.130
2.050
2.050
16,112
-0.10(-4.65%)
Oct 24, 2011
2.200
2.200
2.040
2.150
25,796
+0.00(+0.00%)
Oct 21, 2011
2.040
2.200
2.000
2.150
44,504
+0.11(+5.39%)
Oct 20, 2011
2.060
2.130
2.040
2.040
11,856
-0.02(-0.97%)
Oct 19, 2011
2.040
2.150
2.040
2.060
22,861
-0.02(-1.20%)
Oct 18, 2011
2.040
2.150
2.040
2.085
3,805
+0.04(+1.71%)
Oct 17, 2011
2.100
2.180
2.040
2.050
15,615
+0.00(+0.00%)
Oct 14, 2011
2.150
2.150
2.030
2.050
9,831
-0.07(-3.30%)
Oct 13, 2011
2.030
2.192
2.030
2.120
12,778
+0.07(+3.41%)
Oct 12, 2011
2.090
2.119
2.030
2.050
8,416
+0.02(+0.99%)
Oct 11, 2011
2.010
2.080
1.990
2.030
12,835
-0.01(-0.49%)
Oct 10, 2011
2.120
2.120
1.900
2.040
14,353
+0.00(+0.00%)
Oct 07, 2011
2.000
2.097
2.000
2.040
4,153
+0.00(+0.00%)
Oct 06, 2011
2.020
2.100
1.950
2.040
37,274
+0.05(+2.51%)
Oct 05, 2011
2.020
2.020
1.900
1.990
16,652
+0.08(+4.19%)
Oct 04, 2011
2.060
2.060
1.900
1.910
36,482
-0.15(-7.28%)
Oct 03, 2011
2.190
2.240
2.050
2.060
11,015
-0.19(-8.44%)
Sep 30, 2011
2.230
2.280
2.150
2.250
11,986
+0.06(+2.74%)
Sep 29, 2011
2.290
2.460
2.140
2.190
18,989
-0.07(-3.10%)
Sep 28, 2011
2.320
2.350
2.250
2.260
12,920
-0.11(-4.69%)
Sep 27, 2011
2.330
2.450
2.250
2.371
31,050
+0.04(+1.77%)
Sep 26, 2011
2.310
2.370
2.250
2.330
38,976
-0.04(-1.69%)
Sep 23, 2011
2.630
2.630
2.280
2.370
15,615
+0.11(+4.87%)
Sep 22, 2011
2.480
2.480
2.260
2.260
37,720
-0.25(-9.96%)
Sep 21, 2011
2.470
2.675
2.470
2.510
11,573
-0.04(-1.57%)
Sep 20, 2011
2.630
2.670
2.530
2.550
23,504
-0.03(-1.16%)
Sep 19, 2011
2.580
2.690
2.540
2.580
19,104
-0.12(-4.44%)
Sep 16, 2011
2.530
2.720
2.530
2.700
11,295
+0.12(+4.65%)
Sep 15, 2011
2.560
2.699
2.450
2.580
12,402
+0.04(+1.61%)
Sep 14, 2011
2.560
2.600
2.470
2.539
22,505
-0.02(-0.81%)
Sep 13, 2011
2.470
2.800
2.470
2.560
19,720
+0.06(+2.40%)
Sep 12, 2011
2.850
2.850
2.500
2.500
89,069
-0.20(-7.41%)
Sep 09, 2011
2.630
2.720
2.550
2.700
8,072
+0.00(+0.00%)
Sep 08, 2011
2.670
2.850
2.500
2.700
60,824
+0.00(+0.00%)
Sep 07, 2011
2.650
2.720
2.630
2.700
48,978
+0.00(+0.00%)
Sep 06, 2011
2.550
2.700
2.550
2.700
7,787
+0.00(+0.00%)
Sep 02, 2011
2.650
2.700
2.550
2.700
15,201
+0.08(+3.05%)
Sep 01, 2011
2.680
2.720
2.580
2.620
22,167
-0.02(-0.76%)
Aug 31, 2011
2.740
2.800
2.550
2.640
29,289
-0.05(-1.86%)
Aug 30, 2011
2.800
2.820
2.620
2.690
24,799
-0.01(-0.37%)
Aug 29, 2011
2.720
2.720
2.610
2.700
8,720
+0.04(+1.47%)
Aug 26, 2011
2.650
2.720
2.610
2.661
4,920
+0.01(+0.41%)
Aug 25, 2011
2.700
2.720
2.623
2.650
7,853
-0.02(-0.75%)
Aug 24, 2011
2.710
2.720
2.620
2.670
11,393
+0.01(+0.38%)
Aug 23, 2011
2.850
2.850
2.614
2.660
17,660
-0.18(-6.34%)
Aug 22, 2011
2.700
2.840
2.560
2.840
37,218
+0.17(+6.17%)
Aug 19, 2011
2.780
2.780
2.500
2.675
20,093
-0.03(-0.93%)
Aug 18, 2011
2.780
2.780
2.500
2.700
23,656
+0.05(+1.89%)
Aug 17, 2011
2.630
2.800
2.600
2.650
15,741
-0.03(-1.12%)
Aug 16, 2011
2.840
2.840
2.600
2.680
39,746
-0.05(-1.83%)
Aug 15, 2011
3.000
3.000
2.730
2.730
34,858
-0.05(-1.80%)
Aug 12, 2011
2.740
2.820
2.650
2.780
15,331
+0.05(+1.83%)
Aug 11, 2011
2.670
2.759
2.600
2.730
15,046
+0.00(+0.00%)
Aug 10, 2011
3.000
3.000
2.600
2.730
37,837
-0.23(-7.77%)
Aug 09, 2011
2.950
3.010
2.170
2.960
121,119
+0.95(+47.26%)
Aug 08, 2011
2.630
2.700
2.010
2.010
101,400
-0.70(-25.83%)
Aug 05, 2011
2.810
2.830
2.700
2.710
26,500
-0.03(-1.09%)
Aug 04, 2011
2.750
2.820
2.630
2.740
49,382
+0.09(+3.40%)
Aug 03, 2011
2.720
2.740
2.630
2.650
15,554
+0.02(+0.76%)
Aug 02, 2011
3.060
3.060
2.540
2.630
157,142
-0.40(-13.20%)
Aug 01, 2011
2.770
3.070
2.731
3.030
64,894
+0.36(+13.48%)
Jul 29, 2011
2.800
2.820
2.620
2.670
37,925
-0.09(-3.26%)
Jul 28, 2011
2.760
2.870
2.700
2.760
7,786
+0.04(+1.47%)
Jul 27, 2011
2.800
2.890
2.710
2.720
15,450
-0.11(-3.89%)
Jul 26, 2011
2.850
2.969
2.801
2.830
6,249
-0.02(-0.70%)
Jul 25, 2011
2.850
2.900
2.850
2.850
11,845
-0.02(-0.70%)
Jul 22, 2011
2.903
2.960
2.860
2.870
6,551
-0.05(-1.71%)
Jul 21, 2011
2.990
2.990
2.920
2.920
8,442
-0.04(-1.35%)
Jul 20, 2011
3.020
3.020
2.900
2.960
11,938
+0.00(+0.00%)
Jul 19, 2011
2.910
2.990
2.900
2.960
28,674
-0.03(-1.00%)
Jul 18, 2011
2.980
2.990
2.900
2.990
9,259
+0.04(+1.36%)
Jul 15, 2011
2.970
2.970
2.930
2.950
4,100
-0.04(-1.34%)
Jul 14, 2011
3.000
3.040
2.938
2.990
29,058
-0.01(-0.33%)
Jul 13, 2011
2.960
3.090
2.930
3.000
21,026
-0.02(-0.67%)
Jul 12, 2011
2.990
3.070
2.990
3.020
5,996
+0.12(+4.11%)
Jul 11, 2011
2.990
3.110
2.901
2.901
12,170
-0.15(-4.89%)
Jul 08, 2011
2.970
3.080
2.920
3.050
22,200
+0.13(+4.45%)
Jul 07, 2011
2.970
3.050
2.750
2.920
35,550
-0.01(-0.34%)
Jul 06, 2011
2.790
3.000
2.790
2.930
26,530
+0.11(+3.90%)
Jul 05, 2011
2.690
2.940
2.570
2.820
28,551
+0.08(+2.92%)
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.