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
Golub Capital Bdc
(NQ:
GBDC
)
16.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
6.018
6.038
5.892
5.911
250,324
-0.09(-1.52%)
Jun 29, 2011
5.983
6.137
5.947
6.002
126,999
+0.05(+0.80%)
Jun 28, 2011
6.042
6.101
5.896
5.955
192,828
-0.06(-1.05%)
Jun 27, 2011
5.963
6.074
5.915
6.018
174,312
+0.02(+0.40%)
Jun 24, 2011
5.828
6.018
5.824
5.995
1,022,140
+0.17(+2.92%)
Jun 23, 2011
5.682
5.856
5.682
5.824
188,216
+0.10(+1.66%)
Jun 22, 2011
5.769
5.872
5.725
5.729
87,362
-0.06(-1.09%)
Jun 21, 2011
5.840
5.856
5.749
5.793
79,767
-0.02(-0.41%)
Jun 20, 2011
5.797
5.844
5.702
5.816
94,633
+0.11(+2.01%)
Jun 17, 2011
5.856
5.931
5.666
5.702
275,293
-0.11(-1.91%)
Jun 16, 2011
5.848
5.983
5.800
5.812
189,502
-0.03(-0.47%)
Jun 15, 2011
5.943
5.967
5.800
5.840
186,019
-0.19(-3.09%)
Jun 14, 2011
6.010
6.054
5.959
6.026
94,363
+0.06(+1.00%)
Jun 13, 2011
5.955
6.058
5.907
5.967
188,390
+0.05(+0.87%)
Jun 10, 2011
5.959
6.034
5.907
5.915
177,060
-0.05(-0.80%)
Jun 09, 2011
6.046
6.121
5.951
5.963
163,689
-0.06(-1.05%)
Jun 08, 2011
5.979
6.121
5.979
6.026
138,150
+0.02(+0.40%)
Jun 07, 2011
6.050
6.165
5.998
6.002
94,482
+0.00(+0.00%)
Jun 06, 2011
6.133
6.153
6.002
6.002
140,842
-0.08(-1.24%)
Jun 03, 2011
6.137
6.177
6.070
6.078
136,319
-0.06(-0.97%)
May 24, 2011
6.224
6.256
6.137
6.137
119,220
-0.08(-1.27%)
May 23, 2011
6.177
6.268
6.177
6.216
196,278
+0.03(+0.45%)
May 20, 2011
6.228
6.267
6.181
6.189
121,428
-0.01(-0.13%)
May 19, 2011
6.280
6.295
6.145
6.196
280,147
-0.08(-1.32%)
May 18, 2011
6.295
6.303
6.276
6.280
179,563
-0.01(-0.13%)
May 17, 2011
6.232
6.311
6.200
6.287
172,239
+0.04(+0.63%)
May 16, 2011
6.240
6.280
6.228
6.248
194,076
-0.01(-0.19%)
May 13, 2011
6.276
6.323
6.240
6.260
219,127
-0.05(-0.75%)
May 12, 2011
6.295
6.311
6.228
6.307
107,701
-0.00(-0.06%)
May 11, 2011
6.315
6.315
6.256
6.311
174,330
-0.00(-0.06%)
May 10, 2011
6.276
6.319
6.212
6.315
174,759
+0.06(+0.89%)
May 09, 2011
6.220
6.287
6.137
6.260
436,636
-0.03(-0.50%)
May 06, 2011
6.260
6.414
6.260
6.291
165,735
-0.02(-0.31%)
May 05, 2011
6.280
6.394
6.264
6.311
134,735
-0.05(-0.75%)
May 04, 2011
6.351
6.394
6.256
6.359
207,004
+0.00(+0.03%)
May 03, 2011
6.367
6.429
6.323
6.357
182,725
-0.05(-0.71%)
May 02, 2011
6.371
6.414
6.276
6.402
205,163
+0.05(+0.81%)
Apr 29, 2011
6.434
6.434
6.339
6.351
460,890
-0.10(-1.60%)
Apr 28, 2011
6.347
6.454
6.327
6.454
381,585
+0.08(+1.31%)
Apr 27, 2011
6.315
6.375
6.284
6.371
174,603
+0.07(+1.13%)
Apr 26, 2011
6.276
6.303
6.265
6.299
170,251
+0.02(+0.38%)
Apr 25, 2011
6.287
6.287
6.244
6.276
89,362
+0.03(+0.44%)
Apr 21, 2011
6.284
6.291
6.232
6.248
103,185
-0.01(-0.19%)
Apr 20, 2011
6.299
6.299
6.236
6.260
118,450
+0.02(+0.32%)
Apr 19, 2011
6.272
6.272
6.236
6.240
149,137
-0.01(-0.19%)
Apr 18, 2011
6.240
6.288
6.236
6.252
155,567
-0.05(-0.75%)
Apr 15, 2011
6.248
6.311
6.236
6.299
244,040
+0.04(+0.70%)
Apr 14, 2011
6.272
6.311
6.236
6.256
194,717
+0.01(+0.13%)
Apr 13, 2011
6.291
6.291
6.236
6.248
142,378
+0.01(+0.19%)
Apr 12, 2011
6.252
6.311
6.236
6.236
224,025
-0.04(-0.69%)
Apr 11, 2011
6.394
6.394
6.264
6.280
196,088
-0.11(-1.67%)
Apr 08, 2011
6.363
6.386
6.295
6.386
255,141
+0.05(+0.81%)
Apr 07, 2011
6.335
6.371
6.276
6.335
271,974
-0.03(-0.44%)
Apr 06, 2011
6.367
6.375
6.256
6.363
323,629
+0.02(+0.37%)
Apr 05, 2011
6.287
6.383
6.277
6.339
455,021
-0.08(-1.17%)
Apr 04, 2011
6.311
6.414
6.236
6.414
702,022
+0.13(+2.14%)
Apr 01, 2011
6.196
6.335
6.181
6.280
3,437,104
+0.03(+0.51%)
Mar 31, 2011
6.533
6.533
6.196
6.248
387,149
-0.47(-6.96%)
Mar 30, 2011
6.390
6.715
6.339
6.715
134,200
+0.32(+4.95%)
Mar 29, 2011
6.426
6.442
6.335
6.398
51,621
+0.04(+0.56%)
Mar 28, 2011
6.497
6.577
6.363
6.363
38,629
-0.13(-2.01%)
Mar 25, 2011
6.620
6.620
6.474
6.493
30,646
-0.12(-1.80%)
Mar 24, 2011
6.632
6.652
6.481
6.612
32,078
-0.02(-0.30%)
Mar 23, 2011
6.580
6.644
6.565
6.632
26,771
+0.06(+0.90%)
Mar 22, 2011
6.640
6.640
6.573
6.573
31,295
-0.05(-0.78%)
Mar 21, 2011
6.406
6.644
6.383
6.624
70,043
+0.23(+3.53%)
Mar 18, 2011
6.410
6.565
6.339
6.398
77,009
-0.01(-0.12%)
Mar 17, 2011
6.355
6.446
6.256
6.406
66,310
+0.13(+2.15%)
Mar 16, 2011
6.264
6.545
6.137
6.272
53,680
-0.11(-1.80%)
Mar 15, 2011
6.323
6.474
6.323
6.386
83,313
-0.09(-1.35%)
Mar 14, 2011
6.418
6.501
6.351
6.474
16,785
+0.00(+0.00%)
Mar 11, 2011
6.470
6.533
6.367
6.474
70,048
+0.01(+0.18%)
Mar 10, 2011
6.612
6.715
6.414
6.462
172,661
-0.21(-3.09%)
Mar 09, 2011
6.731
6.747
6.545
6.668
49,469
-0.04(-0.59%)
Mar 08, 2011
6.624
6.782
6.624
6.707
50,525
+0.11(+1.68%)
Mar 07, 2011
6.850
6.850
6.588
6.596
65,886
-0.22(-3.25%)
Mar 04, 2011
6.771
6.842
6.771
6.818
60,461
+0.02(+0.29%)
Mar 03, 2011
6.771
6.824
6.764
6.798
37,665
+0.06(+0.82%)
Mar 02, 2011
6.850
6.850
6.699
6.743
64,053
-0.06(-0.87%)
Mar 01, 2011
6.937
6.953
6.699
6.802
86,862
-0.04(-0.58%)
Feb 28, 2011
6.877
6.877
6.822
6.842
47,242
-0.03(-0.46%)
Feb 25, 2011
6.695
6.881
6.640
6.873
53,629
+0.18(+2.72%)
Feb 24, 2011
6.707
6.830
6.676
6.691
65,368
+0.03(+0.48%)
Feb 23, 2011
6.778
6.885
6.656
6.660
61,188
-0.08(-1.18%)
Feb 22, 2011
6.759
6.909
6.739
6.739
56,023
-0.09(-1.33%)
Feb 18, 2011
6.862
6.862
6.778
6.830
35,644
+0.00(+0.06%)
Feb 17, 2011
6.786
6.850
6.683
6.826
53,553
+0.06(+0.82%)
Feb 16, 2011
6.715
6.850
6.707
6.771
44,751
+0.05(+0.77%)
Feb 15, 2011
6.715
6.802
6.628
6.719
42,537
-0.03(-0.41%)
Feb 14, 2011
6.810
6.858
6.743
6.747
49,909
-0.06(-0.87%)
Feb 11, 2011
6.620
6.814
6.620
6.806
79,169
+0.19(+2.87%)
Feb 10, 2011
6.664
6.778
6.584
6.616
45,454
-0.07(-1.01%)
Feb 09, 2011
6.866
6.866
6.640
6.683
47,456
-0.19(-2.71%)
Feb 08, 2011
6.842
6.870
6.493
6.870
53,137
+0.03(+0.41%)
Feb 07, 2011
6.814
6.913
6.695
6.842
76,734
+0.08(+1.17%)
Feb 04, 2011
6.711
6.784
6.668
6.763
80,818
+0.02(+0.29%)
Feb 03, 2011
6.553
6.786
6.493
6.743
50,146
+0.21(+3.15%)
Feb 02, 2011
6.394
6.608
6.394
6.537
20,965
+0.16(+2.48%)
Feb 01, 2011
6.414
6.521
6.375
6.379
114,616
-0.00(-0.06%)
Jan 31, 2011
6.485
6.521
6.339
6.383
61,471
-0.03(-0.49%)
Jan 28, 2011
6.616
6.727
6.390
6.414
83,859
-0.18(-2.70%)
Jan 27, 2011
6.584
6.676
6.466
6.592
59,519
+0.03(+0.48%)
Jan 26, 2011
6.573
6.676
6.525
6.561
55,081
+0.04(+0.55%)
Jan 25, 2011
6.458
6.553
6.410
6.525
69,450
+0.06(+0.98%)
Jan 24, 2011
6.272
6.596
6.256
6.462
105,248
+0.19(+2.97%)
Jan 21, 2011
6.272
6.319
6.216
6.276
143,131
+0.01(+0.19%)
Jan 20, 2011
6.521
6.771
6.264
6.264
348,072
-0.30(-4.64%)
Jan 19, 2011
6.866
6.877
6.466
6.569
201,746
-0.33(-4.76%)
Jan 18, 2011
6.838
6.897
6.771
6.897
93,181
+0.02(+0.35%)
Jan 14, 2011
6.933
6.968
6.838
6.873
65,985
+0.00(+0.00%)
Jan 13, 2011
6.917
6.980
6.870
6.873
73,069
+0.00(+0.00%)
Jan 12, 2011
6.866
6.925
6.854
6.873
76,299
+0.03(+0.40%)
Jan 11, 2011
6.909
6.976
6.763
6.846
87,425
-0.07(-0.97%)
Jan 10, 2011
6.846
6.976
6.846
6.913
102,066
-0.03(-0.40%)
Jan 07, 2011
7.016
7.016
6.846
6.941
42,249
-0.03(-0.40%)
Jan 06, 2011
6.723
7.008
6.723
6.968
61,949
+0.02(+0.34%)
Jan 05, 2011
6.810
7.000
6.810
6.945
47,169
+0.15(+2.27%)
Jan 04, 2011
7.028
7.123
6.755
6.790
130,545
-0.18(-2.56%)
Jan 03, 2011
6.854
7.016
6.836
6.968
129,901
+0.19(+2.80%)
Dec 31, 2010
7.028
7.028
6.778
6.778
90,989
-0.33(-4.62%)
Dec 30, 2010
6.664
7.107
6.664
7.107
466,884
+0.46(+6.97%)
Dec 29, 2010
6.814
6.862
6.616
6.644
81,330
-0.02(-0.36%)
Dec 28, 2010
6.774
6.873
6.660
6.668
44,373
-0.07(-1.06%)
Dec 27, 2010
6.584
6.937
6.584
6.739
106,504
+0.17(+2.65%)
Dec 23, 2010
6.572
6.854
6.533
6.565
69,086
-0.01(-0.18%)
Dec 22, 2010
6.525
6.719
6.454
6.577
74,425
+0.08(+1.22%)
Dec 21, 2010
6.584
6.632
6.458
6.497
61,709
-0.09(-1.32%)
Dec 20, 2010
6.644
6.771
6.513
6.584
82,644
-0.06(-0.89%)
Dec 17, 2010
6.616
6.648
6.438
6.644
331,481
+0.06(+0.84%)
Dec 16, 2010
6.410
6.691
6.410
6.588
148,270
+0.04(+0.60%)
Dec 15, 2010
6.771
6.771
6.446
6.549
200,231
-0.25(-3.67%)
Dec 14, 2010
6.727
6.866
6.632
6.798
100,528
+0.11(+1.60%)
Dec 13, 2010
6.810
6.840
6.545
6.691
133,892
-0.04(-0.65%)
Dec 10, 2010
6.699
7.044
6.691
6.735
100,551
-0.00(-0.06%)
Dec 09, 2010
6.798
6.810
6.660
6.739
70,412
-0.00(-0.06%)
Dec 08, 2010
6.759
6.872
6.648
6.743
84,106
+0.01(+0.18%)
Dec 07, 2010
6.778
6.838
6.632
6.731
132,518
+0.02(+0.30%)
Dec 06, 2010
6.596
6.856
6.527
6.711
57,392
+0.08(+1.25%)
Dec 03, 2010
6.592
6.691
6.521
6.628
47,133
-0.07(-1.01%)
Dec 02, 2010
6.434
6.731
6.402
6.695
67,374
+0.32(+4.97%)
Dec 01, 2010
6.406
6.624
6.335
6.379
150,660
-0.05(-0.74%)
Nov 30, 2010
6.858
6.988
6.418
6.426
643,538
-0.45(-6.56%)
Nov 29, 2010
6.850
7.008
6.719
6.877
226,606
-0.02(-0.29%)
Nov 26, 2010
6.656
6.897
6.612
6.897
37,758
+0.24(+3.57%)
Nov 24, 2010
6.553
6.660
6.660
6.660
115,972
+0.14(+2.13%)
Nov 23, 2010
6.478
6.549
6.324
6.521
79,174
+0.03(+0.49%)
Nov 22, 2010
6.343
6.533
6.264
6.489
353,828
+0.10(+1.61%)
Nov 19, 2010
6.299
6.452
6.299
6.386
59,039
+0.09(+1.38%)
Nov 18, 2010
6.303
6.355
6.299
6.299
50,864
-0.05(-0.81%)
Nov 17, 2010
6.497
6.517
6.303
6.351
100,328
-0.13(-2.08%)
Nov 16, 2010
6.529
6.612
6.363
6.485
151,374
-0.10(-1.44%)
Nov 15, 2010
6.478
6.672
6.426
6.580
157,688
+0.15(+2.34%)
Nov 12, 2010
6.200
6.541
6.200
6.430
117,978
+0.08(+1.25%)
Nov 11, 2010
6.165
6.644
6.165
6.351
211,975
+0.17(+2.75%)
Nov 10, 2010
6.248
6.260
6.181
6.181
138,092
-0.12(-1.89%)
Nov 09, 2010
6.307
6.363
6.260
6.299
116,846
-0.04(-0.62%)
Nov 08, 2010
6.434
6.509
6.331
6.339
81,861
-0.10(-1.54%)
Nov 05, 2010
6.501
6.501
6.355
6.438
70,862
-0.05(-0.79%)
Nov 04, 2010
6.295
6.497
6.252
6.489
178,518
+0.19(+3.08%)
Nov 03, 2010
6.236
6.307
6.165
6.295
67,917
+0.04(+0.70%)
Nov 02, 2010
6.236
6.295
6.196
6.252
92,741
+0.07(+1.15%)
Nov 01, 2010
6.256
6.319
6.165
6.181
77,204
-0.12(-1.89%)
Oct 29, 2010
6.335
6.335
6.181
6.299
207,765
-0.10(-1.55%)
Oct 28, 2010
6.521
6.521
6.351
6.398
83,273
-0.10(-1.52%)
Oct 27, 2010
6.359
6.513
6.355
6.497
100,972
+0.20(+3.14%)
Oct 25, 2010
6.347
6.347
6.280
6.299
88,897
+0.00(+0.00%)
Oct 22, 2010
6.291
6.390
6.272
6.299
68,975
+0.01(+0.13%)
Oct 21, 2010
6.375
6.628
6.240
6.291
116,498
-0.10(-1.61%)
Oct 20, 2010
6.371
6.489
6.371
6.394
53,409
+0.04(+0.62%)
Oct 19, 2010
6.414
6.636
6.331
6.355
88,789
-0.11(-1.71%)
Oct 18, 2010
6.363
6.466
6.204
6.466
61,039
+0.14(+2.25%)
Oct 15, 2010
6.462
6.462
6.220
6.323
98,823
-0.11(-1.72%)
Oct 14, 2010
6.390
6.450
6.219
6.434
55,377
+0.04(+0.68%)
Oct 13, 2010
6.157
6.434
6.070
6.390
79,805
+0.24(+3.93%)
Oct 12, 2010
6.070
6.157
6.038
6.149
33,404
+0.04(+0.58%)
Oct 11, 2010
6.149
6.162
6.030
6.113
86,490
-0.02(-0.39%)
Oct 08, 2010
6.177
6.212
6.117
6.137
181,978
-0.05(-0.77%)
Oct 07, 2010
6.383
6.619
6.185
6.185
227,174
-0.15(-2.44%)
Oct 06, 2010
6.224
6.359
6.192
6.339
92,835
+0.11(+1.84%)
Oct 05, 2010
6.200
6.268
6.070
6.224
179,700
+0.07(+1.16%)
Oct 04, 2010
6.264
6.264
6.129
6.153
84,715
-0.11(-1.77%)
Oct 01, 2010
6.093
6.268
6.042
6.264
166,326
+0.21(+3.40%)
Sep 30, 2010
6.014
6.141
5.991
6.058
153,175
+0.04(+0.72%)
Sep 29, 2010
5.939
6.014
5.919
6.014
129,661
+0.07(+1.13%)
Sep 28, 2010
5.923
5.959
5.820
5.947
198,230
+0.04(+0.60%)
Sep 27, 2010
5.923
5.923
5.899
5.911
55,852
-0.00(-0.07%)
Sep 24, 2010
5.860
5.919
5.836
5.915
149,566
+0.09(+1.49%)
Sep 23, 2010
5.880
5.899
5.753
5.828
244,119
-0.07(-1.14%)
Sep 22, 2010
5.888
5.919
5.884
5.896
134,942
+0.01(+0.13%)
Sep 21, 2010
5.856
5.903
5.828
5.888
244,498
+0.01(+0.20%)
Sep 20, 2010
5.860
5.876
5.820
5.876
109,370
+0.08(+1.30%)
Sep 17, 2010
5.860
5.860
5.769
5.800
74,764
-0.03(-0.48%)
Sep 15, 2010
5.836
5.856
5.773
5.828
38,723
-0.04(-0.61%)
Sep 14, 2010
5.876
5.888
5.789
5.864
98,869
-0.01(-0.20%)
Sep 13, 2010
5.836
5.888
5.753
5.876
130,116
+0.04(+0.68%)
Sep 10, 2010
5.721
5.836
5.705
5.836
96,823
+0.11(+2.01%)
Sep 09, 2010
5.797
5.797
5.662
5.721
41,117
-0.02(-0.34%)
Sep 08, 2010
5.781
5.785
5.686
5.741
120,256
-0.07(-1.16%)
Sep 07, 2010
5.789
5.836
5.789
5.808
168,170
+0.02(+0.41%)
Sep 03, 2010
5.828
5.828
5.765
5.785
85,154
+0.00(+0.00%)
Sep 02, 2010
5.820
5.820
5.765
5.785
57,279
-0.02(-0.34%)
Sep 01, 2010
5.733
5.828
5.709
5.804
167,897
+0.14(+2.45%)
Aug 31, 2010
5.670
5.749
5.642
5.666
104,304
+0.02(+0.35%)
Aug 30, 2010
5.705
5.729
5.646
5.646
47,714
-0.10(-1.79%)
Aug 27, 2010
5.737
5.749
5.678
5.749
88,859
+0.04(+0.76%)
Aug 26, 2010
5.737
5.749
5.658
5.705
59,658
-0.03(-0.55%)
Aug 25, 2010
5.702
5.767
5.702
5.737
40,087
+0.04(+0.63%)
Aug 24, 2010
5.713
5.821
5.702
5.702
83,788
-0.05(-0.89%)
Aug 23, 2010
5.773
5.820
5.729
5.753
72,741
+0.01(+0.21%)
Aug 20, 2010
5.717
5.824
5.702
5.741
101,834
+0.00(+0.00%)
Aug 19, 2010
5.674
5.836
5.650
5.741
93,241
+0.04(+0.62%)
Aug 18, 2010
5.749
5.764
5.642
5.705
111,267
-0.07(-1.17%)
Aug 17, 2010
5.785
5.828
5.741
5.773
110,820
-0.04(-0.68%)
Aug 16, 2010
5.769
5.832
5.741
5.812
130,156
+0.08(+1.31%)
Aug 13, 2010
5.797
5.820
5.716
5.737
79,537
-0.06(-1.02%)
Aug 12, 2010
5.587
5.804
5.587
5.797
204,590
+0.15(+2.66%)
Aug 11, 2010
5.507
5.725
5.504
5.646
274,934
+0.07(+1.21%)
Aug 10, 2010
5.599
5.658
5.393
5.579
81,932
-0.06(-1.12%)
Aug 09, 2010
5.603
5.642
5.468
5.642
108,522
+0.05(+0.92%)
Aug 06, 2010
5.666
5.705
5.393
5.591
175,451
-0.11(-1.88%)
Aug 05, 2010
5.705
5.737
5.642
5.698
59,481
-0.04(-0.62%)
Aug 04, 2010
5.654
5.741
5.606
5.733
102,048
+0.09(+1.61%)
Aug 03, 2010
5.583
5.666
5.583
5.642
61,178
+0.04(+0.78%)
Aug 02, 2010
5.610
5.626
5.559
5.599
64,863
+0.04(+0.78%)
Jul 30, 2010
5.511
5.626
5.511
5.555
65,808
+0.00(+0.00%)
Jul 29, 2010
5.603
5.626
5.523
5.555
44,006
-0.02(-0.43%)
Jul 28, 2010
5.662
5.662
5.559
5.579
71,299
-0.09(-1.54%)
Jul 27, 2010
5.622
5.670
5.555
5.666
56,006
+0.07(+1.20%)
Jul 26, 2010
5.670
5.670
5.515
5.599
115,116
-0.04(-0.77%)
Jul 23, 2010
5.622
5.660
5.519
5.642
91,327
+0.00(+0.00%)
Jul 22, 2010
5.682
5.682
5.599
5.642
84,447
+0.02(+0.28%)
Jul 21, 2010
5.690
5.690
5.595
5.626
161,159
-0.05(-0.91%)
Jul 20, 2010
5.555
5.678
5.511
5.678
49,000
+0.09(+1.63%)
Jul 19, 2010
5.547
5.729
5.511
5.587
100,667
+0.08(+1.36%)
Jul 16, 2010
5.531
5.563
5.504
5.511
49,876
-0.06(-1.07%)
Jul 15, 2010
5.626
5.626
5.543
5.571
33,972
-0.03(-0.57%)
Jul 14, 2010
5.717
5.717
5.507
5.603
131,530
-0.10(-1.67%)
Jul 13, 2010
5.610
5.757
5.543
5.698
295,968
+0.15(+2.71%)
Jul 12, 2010
5.606
5.702
5.527
5.547
63,073
-0.05(-0.85%)
Jul 09, 2010
5.713
5.713
5.579
5.595
73,448
-0.11(-1.87%)
Jul 08, 2010
5.741
5.753
5.595
5.702
77,767
-0.03(-0.55%)
Jul 07, 2010
5.507
5.761
5.488
5.733
111,252
+0.26(+4.70%)
Jul 06, 2010
5.599
5.670
5.405
5.476
183,700
-0.07(-1.28%)
Jul 02, 2010
5.618
5.622
5.543
5.547
59,516
-0.03(-0.50%)
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.