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
)
16.73
+0.27 (+1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
5.954
6.002
5.881
5.998
261,939
+0.13(+2.17%)
Jun 28, 2012
5.966
6.026
5.871
5.871
189,125
-0.10(-1.63%)
Jun 27, 2012
5.954
6.085
5.934
5.968
137,822
+0.01(+0.17%)
Jun 26, 2012
6.002
6.002
5.912
5.958
115,137
-0.04(-0.60%)
Jun 25, 2012
5.950
6.070
5.903
5.994
255,237
-0.01(-0.13%)
Jun 22, 2012
5.887
6.109
5.859
6.002
1,141,135
+0.14(+2.44%)
Jun 21, 2012
5.954
5.982
5.819
5.859
158,875
-0.08(-1.40%)
Jun 20, 2012
5.990
6.002
5.922
5.942
88,044
-0.07(-1.12%)
Jun 19, 2012
5.962
6.117
5.938
6.010
226,440
+0.05(+0.80%)
Jun 18, 2012
5.990
6.046
5.954
5.962
209,466
-0.06(-0.99%)
Jun 15, 2012
5.978
6.046
5.962
6.022
211,441
+0.02(+0.40%)
Jun 14, 2012
6.018
6.050
5.970
5.998
143,750
+0.00(+0.07%)
Jun 13, 2012
5.879
6.062
5.867
5.994
285,233
-0.04(-0.66%)
Jun 12, 2012
5.907
6.062
5.867
6.034
398,506
+0.16(+2.64%)
Jun 11, 2012
5.922
5.962
5.875
5.879
260,804
-0.00(-0.07%)
Jun 08, 2012
5.859
5.903
5.848
5.883
143,692
+0.03(+0.48%)
Jun 07, 2012
5.875
5.911
5.817
5.855
250,469
+0.02(+0.34%)
Jun 06, 2012
5.803
5.867
5.787
5.835
272,367
+0.06(+1.03%)
Jun 05, 2012
5.728
5.811
5.728
5.775
268,276
+0.05(+0.90%)
Jun 04, 2012
5.724
5.775
5.724
5.724
306,175
-0.00(-0.07%)
Jun 01, 2012
5.724
5.799
5.724
5.728
209,775
-0.06(-1.10%)
May 31, 2012
5.740
5.827
5.740
5.791
188,350
+0.06(+1.04%)
May 30, 2012
5.760
5.815
5.728
5.732
180,665
-0.04(-0.76%)
May 29, 2012
5.807
5.811
5.748
5.775
127,273
+0.01(+0.21%)
May 25, 2012
5.720
5.863
5.684
5.763
141,412
+0.06(+1.12%)
May 24, 2012
5.728
5.728
5.656
5.700
104,739
+0.01(+0.21%)
May 23, 2012
5.652
5.728
5.644
5.688
116,938
+0.02(+0.42%)
May 22, 2012
5.712
5.795
5.644
5.664
159,687
-0.04(-0.77%)
May 21, 2012
5.676
5.756
5.644
5.708
115,326
+0.04(+0.63%)
May 18, 2012
5.672
5.763
5.664
5.672
153,858
-0.02(-0.28%)
May 17, 2012
5.736
5.812
5.684
5.688
104,548
-0.06(-0.97%)
May 16, 2012
5.700
5.783
5.692
5.744
126,244
+0.04(+0.70%)
May 15, 2012
5.672
5.791
5.672
5.704
177,686
-0.03(-0.55%)
May 14, 2012
5.760
5.843
5.728
5.736
125,731
-0.06(-0.96%)
May 11, 2012
5.859
5.911
5.779
5.791
100,226
-0.09(-1.49%)
May 10, 2012
5.740
5.883
5.740
5.879
284,390
+0.19(+3.28%)
May 09, 2012
5.668
5.732
5.668
5.692
116,724
-0.01(-0.21%)
May 08, 2012
5.668
5.744
5.664
5.704
188,929
-0.01(-0.21%)
May 07, 2012
5.736
5.783
5.688
5.716
301,191
-0.00(-0.07%)
May 04, 2012
5.779
5.783
5.668
5.720
302,036
-0.08(-1.37%)
May 03, 2012
5.775
5.851
5.744
5.799
380,601
-0.00(-0.07%)
May 02, 2012
5.819
5.859
5.771
5.803
176,936
-0.02(-0.34%)
May 01, 2012
5.887
5.930
5.823
5.823
308,160
-0.08(-1.41%)
Apr 30, 2012
5.903
5.934
5.875
5.907
422,266
+0.01(+0.20%)
Apr 27, 2012
5.831
5.926
5.811
5.895
328,709
+0.06(+0.95%)
Apr 26, 2012
5.823
5.926
5.763
5.839
645,730
+0.06(+1.03%)
Apr 25, 2012
5.831
5.831
5.767
5.779
224,933
-0.02(-0.27%)
Apr 24, 2012
5.811
5.859
5.791
5.795
325,590
-0.06(-1.09%)
Apr 23, 2012
5.795
5.918
5.672
5.859
339,293
+0.02(+0.41%)
Apr 20, 2012
5.942
5.950
5.823
5.835
186,828
-0.05(-0.81%)
Apr 19, 2012
5.883
5.918
5.831
5.883
107,401
+0.00(+0.00%)
Apr 18, 2012
5.859
5.942
5.859
5.883
70,662
-0.01(-0.20%)
Apr 17, 2012
5.879
5.942
5.867
5.895
223,107
+0.01(+0.14%)
Apr 16, 2012
5.899
5.903
5.851
5.887
95,242
+0.01(+0.14%)
Apr 13, 2012
5.863
5.911
5.851
5.879
162,153
-0.01(-0.14%)
Apr 12, 2012
5.899
5.934
5.863
5.887
131,560
-0.01(-0.13%)
Apr 11, 2012
5.891
5.922
5.851
5.895
187,764
+0.06(+1.02%)
Apr 10, 2012
5.887
5.898
5.795
5.835
198,580
-0.05(-0.81%)
Apr 09, 2012
5.911
5.926
5.867
5.883
211,001
-0.08(-1.40%)
Apr 05, 2012
5.911
5.982
5.911
5.966
86,565
+0.04(+0.60%)
Apr 04, 2012
5.915
5.946
5.871
5.930
124,815
-0.04(-0.60%)
Apr 03, 2012
6.018
6.018
5.918
5.966
164,181
-0.06(-0.92%)
Apr 02, 2012
6.062
6.062
5.946
6.022
231,912
-0.05(-0.79%)
Mar 30, 2012
6.042
6.081
5.943
6.070
627,558
+0.05(+0.79%)
Mar 29, 2012
6.002
6.038
5.930
6.022
533,152
+0.14(+2.30%)
Mar 28, 2012
5.895
5.934
5.807
5.887
286,936
+0.02(+0.41%)
Mar 27, 2012
5.930
5.954
5.859
5.863
156,676
-0.08(-1.40%)
Mar 26, 2012
5.998
6.054
5.903
5.946
236,677
-0.01(-0.13%)
Mar 23, 2012
5.791
5.954
5.791
5.954
428,399
+0.11(+1.84%)
Mar 22, 2012
5.799
5.879
5.799
5.847
132,667
+0.00(+0.00%)
Mar 21, 2012
5.831
5.918
5.799
5.847
269,245
+0.02(+0.41%)
Mar 20, 2012
5.791
5.847
5.765
5.823
219,660
+0.03(+0.55%)
Mar 19, 2012
5.791
5.859
5.791
5.791
149,737
+0.00(+0.00%)
Mar 16, 2012
5.855
5.883
5.748
5.791
360,114
-0.06(-1.09%)
Mar 15, 2012
5.879
5.899
5.803
5.855
198,643
-0.01(-0.14%)
Mar 14, 2012
5.907
5.950
5.795
5.863
425,479
-0.16(-2.58%)
Mar 13, 2012
5.998
6.050
5.982
6.018
369,322
+0.05(+0.80%)
Mar 12, 2012
5.903
5.970
5.903
5.970
132,874
+0.08(+1.35%)
Mar 09, 2012
5.859
5.942
5.835
5.891
327,746
+0.05(+0.82%)
Mar 08, 2012
5.958
5.958
5.815
5.843
323,358
-0.09(-1.54%)
Mar 07, 2012
5.827
5.934
5.827
5.934
258,283
+0.09(+1.56%)
Mar 06, 2012
5.863
5.942
5.823
5.843
699,152
-0.08(-1.34%)
Mar 05, 2012
6.002
6.054
5.895
5.922
518,909
-0.08(-1.32%)
Mar 02, 2012
5.986
6.038
5.851
6.002
747,116
+0.02(+0.40%)
Mar 01, 2012
5.978
6.058
5.962
5.978
223,016
+0.02(+0.27%)
Feb 29, 2012
6.074
6.081
5.961
5.962
841,735
-0.08(-1.38%)
Feb 28, 2012
6.117
6.117
6.018
6.046
307,244
-0.06(-0.98%)
Feb 27, 2012
6.042
6.109
6.042
6.105
509,739
+0.02(+0.39%)
Feb 24, 2012
6.062
6.097
6.042
6.081
133,709
+0.02(+0.26%)
Feb 23, 2012
6.042
6.081
6.042
6.066
90,970
+0.02(+0.33%)
Feb 22, 2012
6.046
6.081
6.042
6.046
162,168
-0.01(-0.13%)
Feb 21, 2012
6.046
6.077
6.042
6.054
138,014
+0.01(+0.13%)
Feb 17, 2012
6.097
6.097
6.022
6.046
111,655
-0.04(-0.59%)
Feb 16, 2012
6.042
6.097
6.042
6.081
182,763
+0.04(+0.59%)
Feb 15, 2012
6.109
6.137
6.042
6.046
295,306
-0.04(-0.65%)
Feb 14, 2012
6.062
6.097
6.042
6.085
305,654
+0.02(+0.39%)
Feb 13, 2012
6.125
6.133
6.062
6.062
202,474
+0.00(+0.00%)
Feb 10, 2012
6.062
6.093
6.046
6.062
282,096
-0.01(-0.20%)
Feb 09, 2012
6.117
6.117
6.062
6.074
91,470
-0.00(-0.07%)
Feb 08, 2012
6.109
6.109
6.062
6.077
182,846
+0.00(+0.07%)
Feb 07, 2012
6.062
6.141
6.062
6.074
555,507
-0.03(-0.46%)
Feb 06, 2012
6.074
6.105
6.042
6.101
647,585
+0.03(+0.46%)
Feb 03, 2012
6.133
6.133
6.062
6.074
1,297,587
+0.00(+0.00%)
Feb 02, 2012
6.077
6.097
6.062
6.074
472,344
-0.02(-0.26%)
Feb 01, 2012
6.081
6.105
6.062
6.089
778,416
+0.02(+0.26%)
Jan 31, 2012
6.101
6.129
6.018
6.074
3,884,081
-0.14(-2.18%)
Jan 30, 2012
6.292
6.292
6.185
6.209
121,515
-0.13(-2.07%)
Jan 27, 2012
6.201
6.340
6.197
6.340
87,747
+0.10(+1.53%)
Jan 26, 2012
6.276
6.340
6.184
6.244
170,652
-0.02(-0.38%)
Jan 25, 2012
6.240
6.324
6.174
6.268
125,608
+0.01(+0.13%)
Jan 24, 2012
6.125
6.284
6.121
6.260
162,968
+0.11(+1.81%)
Jan 23, 2012
6.189
6.189
6.129
6.149
90,977
-0.05(-0.77%)
Jan 20, 2012
6.193
6.244
6.161
6.197
117,202
+0.02(+0.26%)
Jan 19, 2012
6.244
6.244
6.121
6.181
163,096
-0.04(-0.58%)
Jan 18, 2012
6.165
6.221
6.113
6.217
135,895
+0.06(+1.03%)
Jan 17, 2012
6.113
6.189
6.022
6.153
83,027
+0.08(+1.38%)
Jan 13, 2012
6.022
6.129
6.022
6.070
112,988
-0.06(-0.97%)
Jan 12, 2012
6.150
6.209
6.093
6.129
58,805
+0.00(+0.06%)
Jan 11, 2012
6.109
6.125
6.058
6.125
44,233
-0.02(-0.32%)
Jan 10, 2012
6.129
6.145
6.089
6.145
60,772
+0.04(+0.72%)
Jan 09, 2012
6.081
6.156
6.075
6.101
54,905
+0.03(+0.46%)
Jan 06, 2012
6.038
6.098
6.028
6.074
73,309
+0.04(+0.59%)
Jan 05, 2012
6.030
6.093
6.006
6.038
116,400
-0.02(-0.26%)
Jan 04, 2012
6.117
6.121
6.050
6.054
89,639
-0.11(-1.74%)
Dec 30, 2011
6.221
6.284
6.137
6.161
78,333
-0.09(-1.46%)
Dec 29, 2011
6.276
6.296
6.213
6.252
71,422
+0.02(+0.25%)
Dec 28, 2011
6.308
6.308
6.213
6.236
51,149
-0.07(-1.13%)
Dec 27, 2011
6.213
6.312
6.189
6.308
32,464
+0.06(+0.89%)
Dec 23, 2011
6.256
6.304
6.232
6.252
28,640
-0.06(-0.94%)
Dec 21, 2011
6.340
6.340
6.252
6.312
100,593
-0.02(-0.38%)
Dec 20, 2011
6.193
6.340
6.110
6.336
129,792
+0.23(+3.78%)
Dec 19, 2011
6.169
6.248
6.066
6.105
87,878
-0.01(-0.10%)
Dec 16, 2011
6.252
6.340
6.081
6.111
118,143
-0.09(-1.38%)
Dec 15, 2011
6.113
6.260
6.042
6.197
117,396
+0.04(+0.58%)
Dec 14, 2011
5.966
6.189
5.966
6.161
126,873
+0.14(+2.38%)
Dec 13, 2011
6.081
6.149
5.986
6.018
70,602
-0.02(-0.26%)
Dec 12, 2011
5.966
6.105
5.962
6.034
143,800
-0.11(-1.75%)
Dec 09, 2011
6.336
6.336
5.994
6.141
99,838
+0.16(+2.59%)
Dec 08, 2011
6.121
6.137
5.970
5.986
84,748
-0.22(-3.52%)
Dec 07, 2011
6.117
6.260
6.046
6.205
58,737
+0.01(+0.19%)
Dec 06, 2011
6.097
6.229
6.097
6.193
45,098
+0.08(+1.23%)
Dec 05, 2011
6.336
6.340
5.962
6.117
168,931
-0.16(-2.59%)
Dec 02, 2011
6.340
6.340
6.225
6.280
56,649
+0.01(+0.13%)
Dec 01, 2011
6.340
6.340
6.248
6.272
67,610
-0.09(-1.37%)
Nov 30, 2011
6.300
6.360
6.225
6.360
224,772
+0.08(+1.33%)
Nov 29, 2011
6.137
6.300
5.994
6.276
137,646
+0.14(+2.20%)
Nov 28, 2011
6.026
6.141
5.982
6.141
123,610
+0.24(+4.15%)
Nov 25, 2011
5.926
6.038
5.871
5.897
39,694
-0.07(-1.10%)
Nov 23, 2011
5.942
6.001
5.887
5.962
92,598
-0.02(-0.33%)
Nov 22, 2011
6.121
6.157
5.982
5.982
61,306
-0.15(-2.40%)
Nov 21, 2011
6.042
6.260
6.038
6.129
113,821
-0.00(-0.06%)
Nov 18, 2011
5.930
6.137
5.920
6.133
103,529
+0.22(+3.77%)
Nov 17, 2011
5.978
6.052
5.879
5.911
115,537
-0.07(-1.20%)
Nov 16, 2011
6.038
6.093
5.966
5.982
61,197
-0.09(-1.51%)
Nov 15, 2011
5.930
6.093
5.903
6.074
89,835
+0.10(+1.60%)
Nov 14, 2011
6.088
6.088
5.907
5.978
72,307
-0.10(-1.64%)
Nov 11, 2011
6.034
6.109
5.962
6.077
58,923
+0.09(+1.53%)
Nov 10, 2011
6.038
6.058
5.962
5.986
137,017
+0.02(+0.40%)
Nov 09, 2011
6.197
6.260
5.962
5.962
172,644
-0.35(-5.60%)
Nov 08, 2011
6.209
6.340
6.157
6.316
93,722
+0.13(+2.12%)
Nov 07, 2011
6.236
6.304
6.137
6.185
35,873
-0.08(-1.27%)
Nov 04, 2011
6.236
6.276
6.173
6.264
51,692
-0.02(-0.25%)
Nov 03, 2011
6.240
6.300
6.169
6.280
122,242
+0.13(+2.07%)
Nov 02, 2011
6.042
6.185
6.030
6.153
113,222
+0.22(+3.75%)
Nov 01, 2011
5.962
6.135
5.907
5.930
137,455
-0.24(-3.87%)
Oct 31, 2011
6.125
6.205
6.125
6.169
76,609
-0.06(-0.96%)
Oct 28, 2011
6.205
6.332
6.194
6.229
91,372
-0.10(-1.63%)
Oct 27, 2011
6.276
6.356
6.081
6.332
271,524
+0.16(+2.64%)
Oct 26, 2011
6.141
6.201
6.070
6.169
88,756
+0.11(+1.84%)
Oct 25, 2011
6.062
6.169
5.994
6.058
79,925
-0.02(-0.33%)
Oct 24, 2011
6.066
6.272
6.030
6.077
107,650
+0.02(+0.26%)
Oct 21, 2011
6.081
6.268
6.026
6.062
142,695
+0.06(+1.06%)
Oct 20, 2011
5.982
6.081
5.863
5.998
55,227
+0.02(+0.27%)
Oct 19, 2011
6.252
6.252
5.867
5.982
206,525
-0.24(-3.83%)
Oct 18, 2011
6.050
6.236
6.022
6.221
124,224
+0.21(+3.44%)
Oct 17, 2011
6.097
6.140
6.002
6.014
68,810
-0.11(-1.75%)
Oct 14, 2011
6.062
6.129
6.000
6.121
78,471
+0.11(+1.78%)
Oct 13, 2011
6.014
6.054
5.891
6.014
86,295
-0.03(-0.53%)
Oct 12, 2011
5.986
6.064
5.966
6.046
83,865
+0.06(+1.00%)
Oct 11, 2011
5.915
5.998
5.915
5.986
99,184
+0.03(+0.53%)
Oct 10, 2011
6.042
6.050
5.851
5.954
106,158
+0.00(+0.00%)
Oct 07, 2011
6.058
6.058
5.915
5.954
88,368
-0.10(-1.64%)
Oct 06, 2011
5.942
6.062
5.885
6.054
172,850
+0.16(+2.70%)
Oct 05, 2011
5.903
5.911
5.756
5.895
72,259
+0.01(+0.20%)
Oct 04, 2011
5.608
5.887
5.569
5.883
266,719
+0.25(+4.52%)
Oct 03, 2011
5.871
5.930
5.612
5.628
184,541
-0.27(-4.65%)
Sep 30, 2011
5.851
6.014
5.851
5.903
177,474
-0.04(-0.60%)
Sep 29, 2011
5.871
5.954
5.791
5.938
196,185
+0.14(+2.47%)
Sep 28, 2011
5.791
5.879
5.724
5.795
182,715
+0.03(+0.55%)
Sep 27, 2011
5.851
5.903
5.732
5.763
197,085
+0.00(+0.07%)
Sep 26, 2011
5.839
5.839
5.616
5.760
138,381
-0.04(-0.75%)
Sep 23, 2011
5.760
5.827
5.708
5.803
106,734
+0.05(+0.83%)
Sep 22, 2011
5.664
5.783
5.648
5.756
198,069
-0.02(-0.28%)
Sep 21, 2011
5.911
6.012
5.763
5.771
103,848
-0.15(-2.55%)
Sep 20, 2011
5.907
5.966
5.807
5.922
160,671
+0.04(+0.61%)
Sep 19, 2011
5.907
6.017
5.851
5.887
109,990
-0.08(-1.40%)
Sep 16, 2011
5.986
6.022
5.926
5.970
167,975
+0.04(+0.60%)
Sep 15, 2011
5.835
5.938
5.835
5.934
88,683
-0.02(-0.33%)
Sep 14, 2011
5.879
5.998
5.799
5.954
191,294
+0.09(+1.56%)
Sep 13, 2011
5.847
5.915
5.799
5.863
76,358
+0.03(+0.55%)
Sep 12, 2011
5.732
5.899
5.724
5.831
135,712
+0.04(+0.69%)
Sep 09, 2011
5.859
5.911
5.732
5.791
100,611
-0.08(-1.42%)
Sep 08, 2011
5.879
5.922
5.863
5.875
104,845
-0.02(-0.34%)
Sep 07, 2011
5.871
5.915
5.843
5.895
128,607
+0.08(+1.37%)
Sep 06, 2011
5.636
5.863
5.636
5.815
111,182
+0.08(+1.32%)
Sep 02, 2011
5.748
5.875
5.684
5.740
89,818
-0.08(-1.37%)
Sep 01, 2011
5.926
6.022
5.795
5.819
147,073
-0.12(-2.07%)
Aug 31, 2011
5.946
5.990
5.884
5.942
243,100
+0.02(+0.34%)
Aug 30, 2011
5.934
6.002
5.879
5.922
214,664
-0.03(-0.53%)
Aug 29, 2011
5.962
6.006
5.903
5.954
181,256
+0.05(+0.88%)
Aug 26, 2011
5.859
6.002
5.791
5.903
278,687
+0.06(+0.95%)
Aug 25, 2011
5.915
5.962
5.752
5.847
115,547
-0.07(-1.14%)
Aug 24, 2011
5.851
5.922
5.775
5.915
94,142
+0.04(+0.61%)
Aug 23, 2011
5.779
5.903
5.728
5.879
240,921
+0.13(+2.21%)
Aug 22, 2011
5.859
5.859
5.712
5.752
156,518
+0.04(+0.63%)
Aug 19, 2011
5.763
5.879
5.704
5.716
121,489
-0.08(-1.30%)
Aug 18, 2011
5.851
5.911
5.763
5.791
127,251
-0.13(-2.21%)
Aug 17, 2011
5.903
5.950
5.878
5.922
88,975
+0.02(+0.34%)
Aug 16, 2011
5.911
5.958
5.760
5.903
220,805
-0.06(-1.00%)
Aug 15, 2011
5.907
5.962
5.871
5.962
157,997
+0.11(+1.90%)
Aug 12, 2011
5.938
5.962
5.791
5.851
129,746
-0.06(-0.94%)
Aug 11, 2011
5.712
5.942
5.640
5.907
254,016
+0.34(+6.14%)
Aug 10, 2011
5.863
5.891
5.565
5.565
440,581
-0.28(-4.76%)
Aug 09, 2011
5.732
5.843
5.565
5.843
451,019
+0.27(+4.78%)
Aug 08, 2011
5.692
5.954
5.573
5.577
650,045
-0.39(-6.47%)
Aug 05, 2011
6.077
6.145
5.819
5.962
319,942
-0.10(-1.70%)
Aug 04, 2011
6.256
6.296
6.042
6.066
284,249
-0.22(-3.48%)
Aug 03, 2011
6.173
6.320
6.149
6.284
341,990
+0.09(+1.41%)
Aug 02, 2011
6.217
6.260
6.177
6.197
265,365
-0.02(-0.32%)
Aug 01, 2011
6.260
6.260
6.165
6.217
157,579
-0.00(-0.06%)
Jul 29, 2011
6.169
6.233
6.161
6.221
320,830
+0.02(+0.32%)
Jul 28, 2011
6.209
6.225
6.129
6.201
128,214
+0.02(+0.39%)
Jul 27, 2011
6.201
6.229
6.121
6.177
266,047
-0.03(-0.45%)
Jul 26, 2011
6.240
6.260
6.161
6.205
104,218
-0.02(-0.26%)
Jul 25, 2011
6.157
6.244
6.157
6.221
135,234
+0.04(+0.64%)
Jul 22, 2011
6.213
6.256
6.181
6.181
117,389
-0.04(-0.58%)
Jul 21, 2011
6.185
6.260
6.185
6.217
181,819
+0.01(+0.13%)
Jul 20, 2011
6.129
6.221
6.129
6.209
154,822
+0.06(+1.03%)
Jul 19, 2011
6.221
6.221
6.062
6.145
126,816
+0.11(+1.78%)
Jul 18, 2011
6.105
6.185
6.014
6.038
136,169
-0.10(-1.68%)
Jul 15, 2011
6.125
6.260
6.105
6.141
159,949
+0.02(+0.39%)
Jul 14, 2011
6.089
6.181
6.014
6.117
173,907
+0.01(+0.13%)
Jul 13, 2011
6.050
6.129
5.982
6.109
180,909
+0.07(+1.12%)
Jul 12, 2011
5.978
6.062
5.946
6.042
215,320
+0.06(+1.00%)
Jul 11, 2011
6.034
6.081
5.938
5.982
137,314
-0.12(-1.89%)
Jul 08, 2011
6.070
6.113
6.002
6.097
108,166
-0.04(-0.58%)
Jul 07, 2011
6.018
6.252
6.002
6.133
182,167
+0.14(+2.39%)
Jul 06, 2011
6.042
6.077
5.930
5.990
238,172
-0.04(-0.72%)
Jul 05, 2011
6.026
6.034
5.930
6.034
150,331
+0.03(+0.46%)
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.