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
Smallcap Bull 3X Direxion
(NY:
TNA
)
38.61
+1.16 (+3.10%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
12.50
12.85
12.32
12.76
57,849,336
+1.03(+8.76%)
Jun 28, 2012
11.49
11.77
11.21
11.73
51,723,208
-0.03(-0.28%)
Jun 27, 2012
11.37
11.81
11.33
11.77
39,483,612
+0.48(+4.24%)
Jun 26, 2012
11.21
11.43
10.92
11.29
45,904,036
+0.15(+1.32%)
Jun 25, 2012
11.17
11.31
11.01
11.14
47,773,352
-0.54(-4.62%)
Jun 22, 2012
11.50
11.78
11.31
11.68
40,666,824
+0.39(+3.44%)
Jun 21, 2012
12.12
12.18
11.24
11.29
89,064,280
-0.88(-7.26%)
Jun 20, 2012
12.25
12.44
11.93
12.18
66,497,080
-0.05(-0.45%)
Jun 19, 2012
11.81
12.43
11.74
12.23
59,330,864
+0.62(+5.32%)
Jun 18, 2012
11.31
11.76
11.21
11.61
49,502,404
+0.04(+0.31%)
Jun 15, 2012
11.22
11.64
11.11
11.58
53,128,508
+0.42(+3.78%)
Jun 14, 2012
10.80
11.27
10.70
11.16
66,828,240
+0.37(+3.43%)
Jun 13, 2012
11.10
11.31
10.63
10.79
61,573,948
-0.37(-3.31%)
Jun 12, 2012
10.84
11.18
10.55
11.16
60,994,264
+0.39(+3.59%)
Jun 11, 2012
11.90
11.93
10.69
10.77
59,904,436
-0.75(-6.48%)
Jun 08, 2012
11.05
11.57
10.82
11.52
49,859,132
+0.42(+3.78%)
Jun 07, 2012
11.85
11.87
11.09
11.10
57,421,176
-0.21(-1.86%)
Jun 06, 2012
10.77
11.33
10.71
11.31
61,583,696
+0.77(+7.36%)
Jun 05, 2012
9.985
10.56
9.955
10.53
71,404,840
+0.39(+3.88%)
Jun 04, 2012
10.31
10.42
9.843
10.14
62,388,456
-0.06(-0.63%)
Jun 01, 2012
10.47
10.73
10.16
10.20
79,707,032
-0.99(-8.87%)
May 31, 2012
11.30
11.43
10.76
11.20
71,961,080
-0.07(-0.65%)
May 30, 2012
11.58
11.64
11.23
11.27
50,847,812
-0.68(-5.71%)
May 29, 2012
11.80
12.05
11.55
11.95
51,978,104
+0.50(+4.37%)
May 25, 2012
11.49
11.59
11.32
11.45
44,260,360
-0.03(-0.25%)
May 24, 2012
11.39
11.53
11.00
11.48
61,205,284
+0.06(+0.54%)
May 23, 2012
10.87
11.48
10.63
11.42
64,452,116
+0.21(+1.90%)
May 22, 2012
11.41
11.66
10.97
11.21
56,021,896
-0.18(-1.62%)
May 21, 2012
10.76
11.39
10.54
11.39
62,150,028
+0.73(+6.84%)
May 18, 2012
10.97
11.18
10.57
10.66
72,010,440
-0.30(-2.77%)
May 17, 2012
11.80
11.86
10.96
10.96
81,000,952
-0.83(-7.01%)
May 16, 2012
12.15
12.34
11.75
11.79
59,628,664
-0.25(-2.07%)
May 15, 2012
12.10
12.39
11.92
12.04
58,038,276
-0.05(-0.43%)
May 14, 2012
12.21
12.38
11.99
12.09
59,432,536
-0.48(-3.84%)
May 11, 2012
12.38
12.90
12.37
12.57
54,428,308
-0.11(-0.86%)
May 10, 2012
12.80
12.91
12.48
12.68
60,707,680
+0.15(+1.21%)
May 09, 2012
12.30
12.77
12.16
12.53
78,623,136
-0.24(-1.91%)
May 08, 2012
12.50
12.80
12.16
12.78
66,543,040
-0.05(-0.39%)
May 07, 2012
12.54
12.94
12.47
12.83
44,596,836
+0.15(+1.18%)
May 04, 2012
13.17
13.22
12.63
12.68
65,027,048
-0.77(-5.74%)
May 03, 2012
14.02
14.05
13.24
13.45
63,155,804
-0.60(-4.27%)
May 02, 2012
13.62
14.08
13.44
14.05
48,329,000
+0.10(+0.73%)
May 01, 2012
13.95
14.67
13.82
13.95
53,659,740
+0.04(+0.25%)
Apr 30, 2012
14.36
14.37
13.90
13.91
39,841,048
-0.47(-3.26%)
Apr 27, 2012
14.16
14.45
13.69
14.38
44,279,912
+0.35(+2.52%)
Apr 26, 2012
13.65
14.11
13.58
14.03
44,973,596
+0.36(+2.62%)
Apr 25, 2012
13.56
13.86
13.45
13.67
50,821,400
+0.63(+4.83%)
Apr 24, 2012
12.77
13.15
12.64
13.04
55,289,884
+0.28(+2.19%)
Apr 23, 2012
12.70
12.79
12.36
12.76
54,687,600
-0.53(-4.01%)
Apr 20, 2012
13.33
13.68
13.24
13.29
45,306,816
+0.22(+1.69%)
Apr 19, 2012
13.35
13.70
12.84
13.07
88,389,112
-0.23(-1.75%)
Apr 18, 2012
13.42
13.55
13.12
13.30
52,075,144
-0.36(-2.60%)
Apr 17, 2012
13.38
13.98
13.35
13.66
52,558,888
+0.60(+4.61%)
Apr 16, 2012
13.18
13.32
12.68
13.06
53,564,800
+0.07(+0.51%)
Apr 13, 2012
13.42
13.43
12.95
12.99
54,863,132
-0.55(-4.04%)
Apr 12, 2012
13.02
13.73
12.98
13.54
57,826,780
+0.57(+4.42%)
Apr 11, 2012
12.77
13.03
12.71
12.97
55,362,064
+0.51(+4.07%)
Apr 10, 2012
13.25
13.37
12.36
12.46
103,868,856
-0.95(-7.05%)
Apr 09, 2012
13.33
13.58
13.21
13.40
47,476,224
-0.71(-5.02%)
Apr 05, 2012
14.12
14.33
14.02
14.11
40,759,924
-0.17(-1.21%)
Apr 04, 2012
14.54
14.57
14.04
14.29
76,341,784
-0.75(-4.96%)
Apr 03, 2012
15.23
15.42
14.83
15.03
56,573,168
-0.27(-1.80%)
Apr 02, 2012
14.64
15.34
14.55
15.31
44,674,604
+0.52(+3.53%)
Mar 30, 2012
15.21
15.21
14.64
14.78
47,083,468
-0.13(-0.87%)
Mar 29, 2012
14.75
15.01
14.35
14.91
62,606,392
-0.15(-0.98%)
Mar 28, 2012
15.31
15.44
14.67
15.06
61,898,416
-0.26(-1.70%)
Mar 27, 2012
15.66
15.80
15.29
15.32
46,754,812
-0.32(-2.05%)
Mar 26, 2012
15.30
15.69
15.24
15.64
50,822,708
+0.89(+6.00%)
Mar 23, 2012
14.38
14.86
13.99
14.76
61,222,308
+0.43(+2.98%)
Mar 22, 2012
14.29
14.50
14.05
14.33
83,690,808
-0.41(-2.78%)
Mar 21, 2012
14.88
15.01
14.60
14.74
50,573,196
-0.03(-0.18%)
Mar 20, 2012
14.85
14.94
14.56
14.77
53,635,296
-0.41(-2.69%)
Mar 19, 2012
14.73
15.53
14.66
15.17
65,548,864
+0.39(+2.64%)
Mar 16, 2012
14.92
14.94
14.61
14.78
42,252,964
-0.08(-0.51%)
Mar 15, 2012
14.41
14.86
14.29
14.86
52,278,608
+0.38(+2.66%)
Mar 14, 2012
14.79
14.92
14.28
14.47
52,293,100
-0.37(-2.52%)
Mar 13, 2012
14.33
14.86
14.15
14.85
66,176,884
+0.84(+6.00%)
Mar 12, 2012
14.17
14.26
13.81
14.01
48,884,272
-0.08(-0.56%)
Mar 09, 2012
13.54
14.36
13.51
14.09
60,579,752
+0.55(+4.04%)
Mar 08, 2012
13.29
13.62
12.99
13.54
54,305,736
+0.51(+3.93%)
Mar 07, 2012
12.76
13.07
12.70
13.03
45,821,268
+0.35(+2.77%)
Mar 06, 2012
13.04
13.13
12.52
12.68
75,971,432
-0.82(-6.07%)
Mar 05, 2012
13.32
13.52
13.02
13.50
54,292,312
+0.06(+0.42%)
Mar 02, 2012
14.06
14.17
13.24
13.44
74,228,096
-0.62(-4.41%)
Mar 01, 2012
14.03
14.54
14.02
14.06
71,923,272
+0.21(+1.50%)
Feb 29, 2012
14.66
14.87
13.81
13.85
94,083,520
-0.66(-4.55%)
Feb 28, 2012
14.66
14.92
14.29
14.51
62,471,280
-0.13(-0.91%)
Feb 27, 2012
14.28
14.87
13.97
14.65
60,880,260
-0.05(-0.31%)
Feb 24, 2012
14.80
14.91
14.62
14.69
40,166,296
-0.10(-0.67%)
Feb 23, 2012
14.24
14.82
14.00
14.79
49,594,984
+0.63(+4.42%)
Feb 22, 2012
14.37
14.57
14.12
14.16
46,172,380
-0.34(-2.33%)
Feb 21, 2012
14.88
14.94
14.30
14.50
70,613,992
-0.28(-1.92%)
Feb 17, 2012
15.07
15.09
14.72
14.79
39,264,392
-0.04(-0.27%)
Feb 16, 2012
14.05
14.86
14.03
14.83
81,924,984
+0.81(+5.78%)
Feb 15, 2012
14.63
14.64
13.88
14.02
93,875,912
-0.38(-2.62%)
Feb 14, 2012
14.37
14.48
14.08
14.39
80,475,672
-0.21(-1.41%)
Feb 13, 2012
14.49
14.64
14.22
14.60
53,903,788
+0.58(+4.14%)
Feb 10, 2012
14.16
14.25
13.94
14.02
67,530,944
-0.61(-4.18%)
Feb 09, 2012
14.98
14.99
14.35
14.63
73,135,528
-0.22(-1.45%)
Feb 08, 2012
14.87
15.08
14.40
14.84
97,708,024
+0.09(+0.58%)
Feb 07, 2012
14.76
14.97
14.47
14.76
77,753,456
-0.03(-0.21%)
Feb 06, 2012
14.74
14.93
14.63
14.79
59,080,400
-0.17(-1.11%)
Feb 03, 2012
14.70
15.08
14.57
14.96
74,988,928
+0.95(+6.77%)
Feb 02, 2012
13.95
14.20
13.79
14.01
62,973,272
+0.19(+1.41%)
Feb 01, 2012
13.31
13.87
13.18
13.81
76,539,288
+0.84(+6.46%)
Jan 31, 2012
13.25
13.35
12.74
12.98
94,103,352
-0.03(-0.22%)
Jan 30, 2012
12.99
13.16
12.71
13.00
68,317,600
-0.31(-2.33%)
Jan 27, 2012
12.86
13.33
12.83
13.31
56,609,500
+0.28(+2.13%)
Jan 26, 2012
13.37
13.40
12.82
13.04
91,803,592
-0.06(-0.43%)
Jan 25, 2012
12.76
13.23
12.56
13.09
89,250,720
+0.32(+2.47%)
Jan 24, 2012
12.31
12.83
12.12
12.78
71,117,000
+0.23(+1.87%)
Jan 23, 2012
12.61
12.88
12.26
12.54
54,377,096
-0.05(-0.43%)
Jan 20, 2012
12.52
12.71
12.43
12.60
38,264,408
+0.03(+0.25%)
Jan 19, 2012
12.54
12.64
12.31
12.57
63,477,212
+0.24(+1.92%)
Jan 18, 2012
11.70
12.34
11.62
12.33
67,312,672
+0.64(+5.45%)
Jan 17, 2012
12.06
12.14
11.61
11.69
57,303,200
-0.02(-0.16%)
Jan 13, 2012
11.64
11.78
11.37
11.71
89,582,936
-0.23(-1.91%)
Jan 12, 2012
11.91
11.98
11.53
11.94
85,001,720
+0.13(+1.06%)
Jan 11, 2012
11.53
11.86
11.50
11.81
50,269,220
+0.15(+1.24%)
Jan 10, 2012
11.63
11.75
11.55
11.67
62,191,352
+0.49(+4.34%)
Jan 09, 2012
11.18
11.25
10.86
11.18
74,035,464
+0.15(+1.40%)
Jan 06, 2012
11.14
11.29
10.80
11.03
105,296,872
-0.09(-0.83%)
Jan 05, 2012
10.70
11.27
10.41
11.12
107,848,320
+0.17(+1.58%)
Jan 04, 2012
10.93
11.06
10.71
10.95
82,121,248
+0.33(+3.08%)
Dec 30, 2011
10.86
10.92
10.61
10.62
46,307,120
-0.17(-1.59%)
Dec 29, 2011
10.59
10.88
10.54
10.79
66,602,620
+0.32(+3.09%)
Dec 28, 2011
11.10
11.11
10.40
10.47
100,073,992
-0.59(-5.35%)
Dec 27, 2011
10.83
11.22
10.75
11.06
53,392,796
+0.09(+0.86%)
Dec 23, 2011
10.96
11.01
10.76
10.97
52,812,092
+0.35(+3.32%)
Dec 21, 2011
10.36
10.73
10.03
10.62
131,967,112
+0.09(+0.88%)
Dec 20, 2011
9.995
10.55
9.976
10.52
104,892,208
+1.16(+12.37%)
Dec 19, 2011
10.17
10.28
9.319
9.365
118,184,344
-0.52(-5.29%)
Dec 16, 2011
9.893
10.31
9.689
9.888
128,279,848
+0.23(+2.38%)
Dec 15, 2011
9.824
9.841
9.417
9.658
116,971,192
+0.26(+2.72%)
Dec 14, 2011
9.507
9.703
9.232
9.403
143,114,832
-0.36(-3.67%)
Dec 13, 2011
10.75
10.85
9.618
9.760
155,120,688
-0.66(-6.34%)
Dec 12, 2011
10.43
10.45
10.02
10.42
113,360,880
-0.50(-4.54%)
Dec 09, 2011
10.07
11.08
10.02
10.92
117,303,936
+0.90(+8.97%)
Dec 08, 2011
10.67
10.82
9.947
10.02
147,687,744
-1.02(-9.26%)
Dec 07, 2011
10.85
11.21
10.35
11.04
128,220,344
-0.03(-0.28%)
Dec 06, 2011
11.10
11.30
10.77
11.07
89,020,168
+0.01(+0.08%)
Dec 05, 2011
11.15
11.34
10.80
11.06
96,532,248
+0.56(+5.32%)
Dec 02, 2011
10.78
11.01
10.45
10.50
108,396,496
+0.11(+1.05%)
Dec 01, 2011
10.51
10.81
10.34
10.39
101,491,224
-0.23(-2.16%)
Nov 30, 2011
10.18
10.66
10.01
10.62
112,441,920
+1.59(+17.63%)
Nov 29, 2011
9.111
9.251
8.836
9.031
115,313,168
-0.06(-0.70%)
Nov 28, 2011
8.848
9.142
8.789
9.095
112,109,728
+1.12(+14.02%)
Nov 25, 2011
8.122
8.491
7.969
7.976
59,523,340
-0.31(-3.77%)
Nov 23, 2011
8.844
8.922
8.244
8.289
149,542,720
-0.85(-9.29%)
Nov 22, 2011
9.336
9.533
9.002
9.137
141,654,048
-0.24(-2.55%)
Nov 21, 2011
9.507
9.632
9.114
9.377
149,417,232
-0.73(-7.24%)
Nov 18, 2011
10.23
10.32
9.891
10.11
116,410,760
-0.01(-0.09%)
Nov 17, 2011
10.54
10.75
9.929
10.12
169,463,280
-0.48(-4.50%)
Nov 16, 2011
10.76
11.40
10.52
10.59
133,600,232
-0.52(-4.65%)
Nov 15, 2011
10.54
11.29
10.33
11.11
130,069,704
+0.41(+3.86%)
Nov 14, 2011
11.05
11.14
10.47
10.70
100,128,408
-0.47(-4.23%)
Nov 11, 2011
10.75
11.25
10.68
11.17
106,762,096
+0.81(+7.83%)
Nov 10, 2011
10.66
10.69
10.02
10.36
111,935,128
+0.20(+1.92%)
Nov 09, 2011
10.80
11.09
10.11
10.16
150,198,048
-1.69(-14.22%)
Nov 08, 2011
11.67
11.89
10.90
11.85
150,153,600
+0.50(+4.43%)
Nov 07, 2011
11.39
11.54
10.64
11.35
121,200,592
-0.05(-0.46%)
Nov 04, 2011
11.21
11.52
10.94
11.40
107,335,840
-0.21(-1.80%)
Nov 03, 2011
11.29
11.69
10.42
11.61
152,576,336
+0.81(+7.48%)
Nov 02, 2011
10.55
10.86
10.25
10.80
111,810,096
+0.67(+6.59%)
Nov 01, 2011
9.969
10.78
9.879
10.13
149,796,624
-1.12(-9.98%)
Oct 31, 2011
11.65
11.94
11.22
11.26
105,368,088
-0.99(-8.08%)
Oct 28, 2011
12.34
12.65
12.09
12.25
94,570,224
-0.16(-1.30%)
Oct 27, 2011
11.91
12.66
11.56
12.41
149,896,080
+1.68(+15.71%)
Oct 26, 2011
10.72
10.91
9.846
10.72
150,554,032
+0.50(+4.87%)
Oct 25, 2011
10.89
10.91
10.11
10.22
113,522,824
-0.91(-8.19%)
Oct 24, 2011
10.28
11.21
10.23
11.14
114,802,936
+0.99(+9.71%)
Oct 21, 2011
9.933
10.16
9.701
10.15
115,571,896
+0.63(+6.64%)
Oct 20, 2011
9.514
9.578
8.780
9.519
152,723,344
+0.02(+0.25%)
Oct 19, 2011
9.964
10.20
9.310
9.495
135,488,480
-0.55(-5.46%)
Oct 18, 2011
9.404
10.24
8.865
10.04
128,462,040
+0.77(+8.34%)
Oct 17, 2011
9.971
10.03
9.178
9.270
113,639,848
-0.97(-9.49%)
Oct 14, 2011
10.02
10.33
9.737
10.24
105,153,264
+0.58(+5.99%)
Oct 13, 2011
9.545
9.829
9.185
9.663
126,972,976
-0.03(-0.27%)
Oct 12, 2011
9.526
9.995
9.452
9.690
129,813,448
+0.40(+4.28%)
Oct 11, 2011
8.864
9.419
8.782
9.292
127,140,920
+0.18(+2.01%)
Oct 10, 2011
8.602
9.121
8.507
9.109
114,330,616
+1.05(+12.99%)
Oct 07, 2011
8.794
8.884
7.946
8.062
196,979,040
-0.64(-7.38%)
Oct 06, 2011
8.465
8.754
8.370
8.704
180,524,544
+0.54(+6.58%)
Oct 05, 2011
7.818
8.315
7.522
8.166
210,763,184
+0.34(+4.30%)
Oct 04, 2011
6.399
7.865
6.318
7.830
233,840,800
+1.22(+18.51%)
Oct 03, 2011
7.789
8.067
6.576
6.607
209,699,488
-1.21(-15.49%)
Sep 30, 2011
8.157
8.550
7.818
7.818
125,094,376
-0.79(-9.14%)
Sep 29, 2011
8.770
8.872
7.877
8.604
126,516,904
+0.36(+4.43%)
Sep 28, 2011
9.237
9.384
8.164
8.239
140,386,320
-1.02(-11.05%)
Sep 27, 2011
9.265
9.881
9.047
9.263
116,224,888
+0.57(+6.57%)
Sep 26, 2011
8.498
8.732
7.908
8.692
133,037,024
+0.47(+5.67%)
Sep 23, 2011
7.917
8.384
7.865
8.225
113,656,504
+0.24(+3.03%)
Sep 22, 2011
7.830
8.467
7.529
7.984
172,752,752
-0.76(-8.65%)
Sep 21, 2011
9.775
10.03
8.732
8.739
120,217,008
-1.09(-11.11%)
Sep 20, 2011
10.42
10.76
9.808
9.831
98,322,312
-0.49(-4.77%)
Sep 19, 2011
10.24
10.66
9.950
10.32
108,690,288
-0.55(-5.10%)
Sep 16, 2011
10.94
11.11
10.59
10.88
80,972,368
+0.08(+0.70%)
Sep 15, 2011
10.69
10.85
10.22
10.80
107,605,544
+0.39(+3.75%)
Sep 14, 2011
10.14
10.81
9.552
10.41
123,388,720
+0.50(+5.07%)
Sep 13, 2011
9.611
9.988
9.310
9.910
135,851,936
+0.49(+5.18%)
Sep 12, 2011
8.723
9.490
8.713
9.422
117,004,856
+0.23(+2.52%)
Sep 09, 2011
9.703
9.898
8.872
9.190
141,397,536
-0.88(-8.76%)
Sep 08, 2011
10.44
10.87
9.912
10.07
108,968,872
-0.61(-5.70%)
Sep 07, 2011
10.07
10.71
9.945
10.68
73,411,032
+1.11(+11.63%)
Sep 06, 2011
8.614
9.611
8.614
9.569
100,626,848
-0.10(-1.08%)
Sep 02, 2011
10.08
10.40
9.519
9.673
101,543,200
-1.17(-10.83%)
Sep 01, 2011
11.65
12.08
10.69
10.85
103,247,672
-0.74(-6.38%)
Aug 31, 2011
11.90
12.22
11.27
11.59
109,037,640
-0.08(-0.69%)
Aug 30, 2011
11.27
11.92
10.92
11.67
102,591,408
+0.17(+1.44%)
Aug 29, 2011
10.49
11.53
10.48
11.50
79,437,824
+1.44(+14.32%)
Aug 26, 2011
9.294
10.16
8.806
10.06
124,499,904
+0.64(+6.76%)
Aug 25, 2011
10.49
10.63
9.298
9.424
128,084,696
-0.71(-7.03%)
Aug 24, 2011
9.696
10.34
9.431
10.14
127,816,632
+0.42(+4.37%)
Aug 23, 2011
8.654
9.763
8.424
9.713
128,690,640
+1.22(+14.30%)
Aug 22, 2011
9.310
9.336
8.315
8.498
107,461,880
-0.09(-1.02%)
Aug 19, 2011
8.488
9.452
8.448
8.585
116,034,976
-0.46(-5.06%)
Aug 18, 2011
9.831
9.905
8.787
9.043
122,990,568
-1.90(-17.38%)
Aug 17, 2011
11.19
11.43
10.62
10.94
76,570,776
+0.02(+0.17%)
Aug 16, 2011
10.99
11.40
10.56
10.93
93,494,240
-0.64(-5.57%)
Aug 15, 2011
11.04
11.60
10.94
11.57
80,822,696
+0.91(+8.51%)
Aug 12, 2011
10.77
11.05
10.23
10.66
112,667,896
+0.20(+1.95%)
Aug 11, 2011
9.329
10.94
9.144
10.46
139,326,432
+1.32(+14.44%)
Aug 10, 2011
9.732
10.42
9.066
9.140
170,947,456
-1.62(-15.08%)
Aug 09, 2011
11.92
10.80
8.377
10.76
175,173,264
+1.79(+19.93%)
Aug 08, 2011
10.93
11.77
8.945
8.974
176,988,608
-3.15(-26.00%)
Aug 05, 2011
13.29
13.46
11.24
12.13
303,916,768
-0.68(-5.27%)
Aug 04, 2011
14.90
14.99
12.79
12.80
117,949,240
-2.82(-18.03%)
Aug 03, 2011
15.30
15.68
14.20
15.62
102,407,664
+0.24(+1.59%)
Aug 02, 2011
16.72
17.21
15.24
15.37
84,476,736
-1.55(-9.15%)
Aug 01, 2011
17.85
18.06
16.44
16.92
80,460,592
-0.30(-1.75%)
Jul 29, 2011
16.59
17.53
16.21
17.23
56,976,180
-0.09(-0.52%)
Jul 28, 2011
17.41
18.04
17.22
17.32
44,381,708
-0.10(-0.57%)
Jul 27, 2011
18.74
18.76
17.33
17.41
68,949,544
-1.66(-8.72%)
Jul 26, 2011
19.42
19.58
18.96
19.08
36,832,404
-0.53(-2.69%)
Jul 25, 2011
19.53
20.05
19.33
19.61
29,615,442
-0.64(-3.16%)
Jul 22, 2011
20.30
20.42
20.21
20.25
27,488,310
+0.05(+0.25%)
Jul 21, 2011
19.85
20.43
19.70
20.20
39,363,760
+0.54(+2.75%)
Jul 20, 2011
19.78
19.83
19.28
19.66
35,944,888
-0.13(-0.63%)
Jul 19, 2011
19.02
19.81
18.97
19.78
37,331,716
+1.26(+6.78%)
Jul 18, 2011
19.18
19.31
18.18
18.53
50,895,880
-0.90(-4.65%)
Jul 15, 2011
19.30
19.51
19.01
19.43
35,788,484
+0.37(+1.95%)
Jul 14, 2011
20.13
20.43
18.91
19.06
55,244,952
-0.96(-4.82%)
Jul 13, 2011
19.87
20.64
19.76
20.02
42,833,540
+0.52(+2.67%)
Jul 12, 2011
19.52
20.14
19.45
19.50
43,058,860
-0.33(-1.65%)
Jul 11, 2011
20.39
20.73
19.67
19.83
43,931,396
-1.36(-6.42%)
Jul 08, 2011
20.80
21.23
20.57
21.19
47,223,544
-0.37(-1.74%)
Jul 07, 2011
21.26
21.81
21.07
21.56
35,905,532
+0.91(+4.39%)
Jul 06, 2011
20.31
20.74
20.08
20.66
34,122,296
+0.25(+1.24%)
Jul 05, 2011
20.31
20.47
20.03
20.40
33,699,536
+0.16(+0.81%)
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.