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
Shaw Communications
(NY:
SJR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 3, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2011
10.63
10.85
10.58
10.80
855,345
+0.06(+0.53%)
Jul 28, 2011
10.60
10.77
10.60
10.74
268,631
+0.14(+1.31%)
Jul 27, 2011
10.92
10.92
10.58
10.60
323,572
-0.37(-3.36%)
Jul 26, 2011
10.95
10.99
10.80
10.97
230,885
+0.02(+0.22%)
Jul 25, 2011
10.93
11.00
10.90
10.94
189,049
-0.05(-0.44%)
Jul 22, 2011
10.99
11.02
10.94
10.99
161,721
-0.04(-0.39%)
Jul 21, 2011
10.93
11.12
10.91
11.04
216,328
+0.15(+1.36%)
Jul 20, 2011
10.90
10.93
10.82
10.89
198,413
-0.00(-0.04%)
Jul 19, 2011
10.71
10.96
10.71
10.89
248,429
+0.24(+2.25%)
Jul 18, 2011
10.83
10.88
10.57
10.65
243,253
-0.31(-2.84%)
Jul 15, 2011
10.85
10.98
10.82
10.96
288,377
+0.16(+1.46%)
Jul 14, 2011
10.83
10.98
10.74
10.81
324,729
+0.01(+0.09%)
Jul 13, 2011
10.91
10.97
10.78
10.80
436,339
-0.05(-0.42%)
Jul 12, 2011
10.59
10.85
10.53
10.84
474,520
+0.19(+1.79%)
Jul 11, 2011
10.69
10.69
10.54
10.65
304,802
-0.16(-1.45%)
Jul 08, 2011
10.73
10.84
10.72
10.81
310,999
+0.00(+0.04%)
Jul 07, 2011
10.86
10.93
10.76
10.80
359,184
+0.09(+0.80%)
Jul 06, 2011
10.75
10.85
10.70
10.72
493,966
-0.14(-1.27%)
Jul 05, 2011
10.78
10.99
10.78
10.86
579,514
-0.07(-0.65%)
Jul 01, 2011
10.86
11.06
10.86
10.93
255,795
+0.07(+0.61%)
Jun 30, 2011
10.69
10.88
10.65
10.86
482,376
+0.26(+2.47%)
Jun 29, 2011
10.36
10.65
10.36
10.60
362,592
+0.33(+3.24%)
Jun 28, 2011
10.10
10.29
10.07
10.27
258,239
+0.19(+1.89%)
Jun 27, 2011
9.881
10.09
9.871
10.08
429,109
+0.18(+1.78%)
Jun 24, 2011
10.01
10.04
9.867
9.900
1,033,640
-0.12(-1.19%)
Jun 23, 2011
10.00
10.07
9.895
10.02
401,640
-0.12(-1.22%)
Jun 22, 2011
10.19
10.33
10.14
10.14
672,011
-0.09(-0.84%)
Jun 21, 2011
10.02
10.32
10.01
10.23
477,446
+0.35(+3.52%)
Jun 20, 2011
9.905
9.914
9.857
9.881
163,741
+0.01(+0.10%)
Jun 17, 2011
9.990
10.04
9.843
9.871
218,469
-0.04(-0.38%)
Jun 16, 2011
9.928
10.00
9.847
9.909
277,570
-0.09(-0.86%)
Jun 15, 2011
10.04
10.10
9.924
9.995
249,726
-0.09(-0.90%)
Jun 14, 2011
9.985
10.12
9.976
10.09
270,774
+0.20(+1.97%)
Jun 13, 2011
9.966
9.966
9.824
9.890
253,901
+0.02(+0.17%)
Jun 10, 2011
10.02
10.04
9.859
9.873
165,521
-0.14(-1.41%)
Jun 09, 2011
10.05
10.05
9.982
10.02
144,050
+0.01(+0.09%)
Jun 08, 2011
9.935
10.14
9.916
10.01
248,854
-0.01(-0.14%)
Jun 07, 2011
9.930
10.09
9.897
10.02
200,621
+0.12(+1.24%)
Jun 06, 2011
9.906
9.968
9.807
9.897
325,165
+0.02(+0.24%)
Jun 03, 2011
9.788
9.902
9.713
9.873
158,007
-0.04(-0.38%)
May 24, 2011
9.869
9.911
9.708
9.911
323,365
+0.10(+1.01%)
May 23, 2011
9.916
9.935
9.732
9.812
251,874
-0.18(-1.84%)
May 20, 2011
10.11
10.11
9.940
9.996
197,421
-0.12(-1.17%)
May 19, 2011
9.930
10.13
9.911
10.11
239,205
+0.19(+1.95%)
May 18, 2011
9.765
9.930
9.727
9.921
185,040
+0.17(+1.69%)
May 17, 2011
9.670
9.774
9.670
9.755
169,102
+0.06(+0.63%)
May 16, 2011
9.736
9.765
9.637
9.694
223,678
-0.06(-0.58%)
May 13, 2011
9.822
9.850
9.718
9.751
112,233
-0.08(-0.86%)
May 12, 2011
9.736
9.850
9.666
9.836
167,219
+0.05(+0.53%)
May 11, 2011
9.902
9.916
9.751
9.784
262,368
-0.03(-0.35%)
May 10, 2011
9.776
9.832
9.767
9.818
489,704
+0.07(+0.67%)
May 09, 2011
9.743
9.804
9.682
9.753
348,921
+0.02(+0.24%)
May 06, 2011
9.786
9.842
9.640
9.729
271,677
+0.02(+0.24%)
May 05, 2011
9.701
9.790
9.622
9.706
319,038
-0.07(-0.77%)
May 04, 2011
9.870
9.870
9.739
9.781
222,944
-0.09(-0.90%)
May 03, 2011
9.940
9.954
9.800
9.870
266,247
-0.06(-0.61%)
May 02, 2011
9.931
9.940
9.917
9.931
156,036
+0.01(+0.14%)
Apr 29, 2011
9.861
9.936
9.814
9.917
419,298
+0.05(+0.47%)
Apr 28, 2011
9.776
9.875
9.701
9.870
228,714
+0.10(+1.01%)
Apr 27, 2011
9.772
9.786
9.551
9.772
266,727
+0.04(+0.39%)
Apr 26, 2011
9.697
9.757
9.687
9.734
100,471
+0.07(+0.73%)
Apr 25, 2011
9.682
9.682
9.607
9.664
123,477
+0.03(+0.29%)
Apr 21, 2011
9.701
9.734
9.612
9.636
163,274
-0.05(-0.48%)
Apr 20, 2011
9.725
9.804
9.645
9.682
179,516
+0.06(+0.58%)
Apr 19, 2011
9.579
9.664
9.556
9.626
258,772
+0.07(+0.74%)
Apr 18, 2011
9.383
9.575
9.289
9.556
419,271
+0.20(+2.10%)
Apr 15, 2011
9.397
9.432
9.336
9.359
259,788
-0.07(-0.79%)
Apr 14, 2011
9.537
9.593
9.350
9.434
669,205
-0.20(-2.09%)
Apr 13, 2011
10.03
10.03
9.584
9.636
398,093
-0.32(-3.17%)
Apr 12, 2011
10.05
10.08
9.919
9.951
162,927
-0.18(-1.79%)
Apr 11, 2011
10.04
10.17
10.02
10.13
134,457
+0.10(+1.02%)
Apr 08, 2011
10.03
10.14
9.974
10.03
195,406
+0.05(+0.51%)
Apr 07, 2011
9.965
10.06
9.923
9.979
164,752
+0.00(+0.00%)
Apr 06, 2011
9.979
10.05
9.919
9.979
136,303
+0.07(+0.66%)
Apr 05, 2011
9.812
9.937
9.812
9.914
123,006
+0.10(+1.04%)
Apr 04, 2011
9.872
9.872
9.760
9.812
127,750
-0.03(-0.28%)
Apr 01, 2011
9.835
9.928
9.784
9.840
99,424
+0.04(+0.38%)
Mar 31, 2011
9.900
9.951
9.774
9.802
202,473
-0.09(-0.89%)
Mar 30, 2011
9.719
9.914
9.719
9.891
166,989
+0.24(+2.46%)
Mar 29, 2011
9.542
9.653
9.509
9.653
238,956
+0.11(+1.12%)
Mar 28, 2011
9.570
9.621
9.523
9.546
184,993
+0.00(+0.00%)
Mar 25, 2011
9.728
9.756
9.546
9.546
164,962
-0.18(-1.87%)
Mar 24, 2011
9.816
9.816
9.667
9.728
232,506
-0.07(-0.67%)
Mar 23, 2011
9.840
9.867
9.770
9.793
161,046
-0.07(-0.71%)
Mar 22, 2011
9.821
9.886
9.774
9.863
152,805
+0.08(+0.86%)
Mar 21, 2011
9.821
9.863
9.746
9.779
130,362
+0.12(+1.25%)
Mar 18, 2011
9.556
9.667
9.532
9.658
219,639
+0.18(+1.86%)
Mar 17, 2011
9.481
9.560
9.449
9.481
171,024
+0.07(+0.69%)
Mar 16, 2011
9.467
9.495
9.360
9.416
205,994
-0.08(-0.83%)
Mar 15, 2011
9.505
9.616
9.495
9.495
393,077
-0.23(-2.34%)
Mar 14, 2011
9.621
9.733
9.560
9.723
150,490
+0.03(+0.29%)
Mar 11, 2011
9.612
9.733
9.574
9.695
185,256
+0.07(+0.75%)
Mar 10, 2011
9.664
9.757
9.563
9.623
132,479
-0.12(-1.23%)
Mar 09, 2011
9.715
9.789
9.655
9.743
149,948
+0.07(+0.76%)
Mar 08, 2011
9.632
9.734
9.581
9.669
178,303
+0.06(+0.67%)
Mar 07, 2011
9.752
9.752
9.558
9.604
216,239
-0.12(-1.19%)
Mar 04, 2011
9.780
9.803
9.701
9.720
224,771
-0.05(-0.52%)
Mar 03, 2011
9.821
9.821
9.738
9.771
122,442
+0.00(+0.00%)
Mar 02, 2011
9.808
9.817
9.738
9.771
158,812
-0.02(-0.19%)
Mar 01, 2011
9.817
9.868
9.720
9.789
296,403
-0.06(-0.66%)
Feb 28, 2011
9.831
9.909
9.821
9.854
247,383
+0.06(+0.66%)
Feb 25, 2011
9.711
9.794
9.664
9.789
194,476
+0.11(+1.10%)
Feb 24, 2011
9.752
9.789
9.618
9.683
241,046
-0.01(-0.10%)
Feb 23, 2011
9.738
9.748
9.577
9.692
268,940
-0.06(-0.57%)
Feb 22, 2011
9.812
9.840
9.688
9.748
257,572
-0.10(-0.98%)
Feb 18, 2011
9.946
9.955
9.803
9.845
141,807
-0.08(-0.84%)
Feb 17, 2011
9.909
9.951
9.872
9.928
122,167
+0.01(+0.09%)
Feb 16, 2011
10.01
10.03
9.863
9.918
201,101
-0.01(-0.09%)
Feb 15, 2011
10.01
10.01
9.826
9.928
474,223
-0.24(-2.36%)
Feb 14, 2011
10.12
10.19
10.08
10.17
562,001
+0.08(+0.82%)
Feb 11, 2011
10.05
10.14
10.02
10.08
721,136
+0.05(+0.49%)
Feb 10, 2011
10.00
10.07
9.980
10.04
544,942
-0.01(-0.14%)
Feb 09, 2011
10.08
10.09
10.00
10.05
551,437
-0.03(-0.27%)
Feb 08, 2011
10.06
10.15
10.00
10.08
209,148
+0.01(+0.09%)
Feb 07, 2011
9.989
10.09
9.971
10.07
215,310
+0.08(+0.78%)
Feb 04, 2011
10.06
10.09
9.893
9.989
374,696
-0.04(-0.41%)
Feb 03, 2011
9.921
10.04
9.921
10.03
275,538
+0.08(+0.83%)
Feb 02, 2011
9.852
9.985
9.847
9.948
257,898
+0.08(+0.84%)
Feb 01, 2011
9.760
9.884
9.756
9.866
149,323
+0.18(+1.89%)
Jan 31, 2011
9.710
9.728
9.623
9.682
238,672
+0.02(+0.24%)
Jan 28, 2011
9.682
9.760
9.526
9.659
724,238
-0.07(-0.71%)
Jan 27, 2011
9.801
9.811
9.723
9.728
112,313
-0.05(-0.47%)
Jan 26, 2011
9.820
9.838
9.742
9.774
144,679
-0.04(-0.37%)
Jan 25, 2011
9.824
9.843
9.705
9.811
228,769
-0.06(-0.65%)
Jan 24, 2011
9.742
9.916
9.705
9.875
266,117
+0.14(+1.46%)
Jan 21, 2011
9.701
9.792
9.645
9.733
336,962
+0.12(+1.29%)
Jan 20, 2011
9.568
9.645
9.485
9.609
237,161
+0.00(+0.05%)
Jan 19, 2011
9.797
9.852
9.600
9.604
339,260
-0.12(-1.27%)
Jan 18, 2011
9.696
9.760
9.641
9.728
250,035
+0.09(+0.90%)
Jan 14, 2011
9.508
9.696
9.412
9.641
473,764
+0.11(+1.11%)
Jan 13, 2011
9.448
9.682
9.426
9.535
622,953
+0.12(+1.32%)
Jan 12, 2011
9.453
9.462
9.375
9.412
583,740
+0.12(+1.27%)
Jan 11, 2011
9.284
9.344
9.275
9.294
588,489
+0.04(+0.39%)
Jan 10, 2011
9.371
9.380
9.162
9.257
326,935
-0.15(-1.55%)
Jan 07, 2011
9.640
9.644
9.325
9.403
457,766
-0.17(-1.76%)
Jan 06, 2011
9.681
9.726
9.553
9.571
351,264
-0.09(-0.94%)
Jan 05, 2011
9.662
9.717
9.621
9.662
314,698
+0.04(+0.43%)
Jan 04, 2011
9.808
9.808
9.562
9.621
445,802
-0.16(-1.68%)
Jan 03, 2011
9.799
9.831
9.703
9.785
166,902
+0.05(+0.51%)
Dec 31, 2010
9.831
9.845
9.717
9.735
139,053
-0.09(-0.88%)
Dec 30, 2010
9.690
9.822
9.690
9.822
118,220
+0.12(+1.27%)
Dec 29, 2010
9.703
9.740
9.667
9.699
160,786
+0.04(+0.42%)
Dec 28, 2010
9.662
9.712
9.580
9.658
141,499
+0.11(+1.14%)
Dec 27, 2010
9.580
9.617
9.508
9.549
100,328
-0.02(-0.24%)
Dec 23, 2010
9.530
9.585
9.530
9.571
78,758
+0.03(+0.29%)
Dec 22, 2010
9.558
9.593
9.521
9.544
158,552
+0.06(+0.62%)
Dec 21, 2010
9.389
9.503
9.389
9.485
137,450
+0.11(+1.17%)
Dec 20, 2010
9.407
9.462
9.335
9.376
136,714
-0.06(-0.68%)
Dec 17, 2010
9.339
9.653
9.266
9.439
359,539
+0.07(+0.78%)
Dec 16, 2010
9.389
9.421
9.325
9.366
122,037
-0.04(-0.39%)
Dec 15, 2010
9.412
9.435
9.344
9.403
344,979
+0.01(+0.15%)
Dec 14, 2010
9.389
9.513
9.348
9.389
154,042
+0.04(+0.44%)
Dec 13, 2010
9.298
9.385
9.262
9.348
139,971
+0.12(+1.26%)
Dec 10, 2010
9.186
9.254
9.159
9.232
147,917
+0.08(+0.89%)
Dec 09, 2010
9.232
9.299
9.137
9.150
149,687
-0.07(-0.78%)
Dec 08, 2010
9.286
9.313
9.218
9.223
169,360
-0.05(-0.54%)
Dec 07, 2010
9.422
9.422
9.241
9.272
150,945
-0.04(-0.39%)
Dec 06, 2010
9.309
9.327
9.232
9.309
210,776
+0.01(+0.15%)
Dec 03, 2010
9.372
9.458
9.268
9.295
234,719
-0.08(-0.82%)
Dec 02, 2010
9.367
9.467
9.327
9.372
196,837
+0.05(+0.48%)
Dec 01, 2010
9.182
9.422
9.177
9.327
212,999
+0.26(+2.84%)
Nov 30, 2010
9.128
9.173
9.055
9.069
185,326
-0.14(-1.52%)
Nov 29, 2010
9.128
9.232
9.046
9.209
225,639
+0.05(+0.49%)
Nov 26, 2010
9.010
9.186
8.985
9.164
132,009
+0.03(+0.30%)
Nov 24, 2010
9.200
9.137
9.137
9.137
257,236
+0.01(+0.10%)
Nov 23, 2010
9.159
9.200
9.087
9.128
245,898
-0.12(-1.32%)
Nov 22, 2010
9.313
9.345
9.223
9.250
229,859
-0.08(-0.82%)
Nov 19, 2010
9.245
9.358
9.227
9.327
127,426
+0.05(+0.59%)
Nov 18, 2010
9.381
9.417
9.241
9.272
142,706
-0.00(-0.05%)
Nov 17, 2010
9.263
9.304
9.227
9.277
119,416
+0.02(+0.20%)
Nov 16, 2010
9.331
9.349
9.155
9.259
335,648
-0.18(-1.87%)
Nov 15, 2010
9.309
9.485
9.236
9.435
393,327
+0.14(+1.51%)
Nov 12, 2010
9.476
9.476
9.227
9.295
346,185
-0.24(-2.51%)
Nov 11, 2010
9.675
9.684
9.516
9.535
173,246
-0.22(-2.23%)
Nov 10, 2010
9.697
9.761
9.620
9.752
171,382
+0.15(+1.54%)
Nov 09, 2010
9.667
9.680
9.537
9.604
258,761
-0.03(-0.33%)
Nov 08, 2010
9.671
9.698
9.626
9.635
100,836
-0.09(-0.88%)
Nov 05, 2010
9.680
9.784
9.680
9.721
200,566
+0.06(+0.60%)
Nov 04, 2010
9.712
9.788
9.640
9.662
215,660
+0.07(+0.75%)
Nov 03, 2010
9.649
9.671
9.483
9.590
230,351
-0.03(-0.28%)
Nov 02, 2010
9.689
9.748
9.582
9.617
155,158
-0.03(-0.28%)
Nov 01, 2010
9.658
9.734
9.599
9.644
174,169
+0.04(+0.47%)
Oct 29, 2010
9.590
9.640
9.546
9.599
304,831
+0.04(+0.42%)
Oct 28, 2010
9.559
9.617
9.532
9.559
219,373
+0.05(+0.52%)
Oct 27, 2010
9.559
9.590
9.460
9.510
642,743
-0.18(-1.85%)
Oct 25, 2010
9.945
9.945
9.662
9.689
314,666
+0.01(+0.14%)
Oct 22, 2010
10.01
10.07
9.671
9.676
736,618
-0.58(-5.69%)
Oct 21, 2010
10.17
10.28
10.12
10.26
133,006
+0.12(+1.20%)
Oct 20, 2010
10.01
10.22
10.01
10.14
102,752
+0.11(+1.12%)
Oct 19, 2010
10.01
10.10
9.887
10.03
236,280
-0.18(-1.72%)
Oct 18, 2010
10.00
10.21
9.959
10.20
399,398
+0.18(+1.79%)
Oct 15, 2010
10.10
10.10
9.968
10.02
124,959
-0.06(-0.58%)
Oct 14, 2010
10.04
10.13
10.00
10.08
128,741
+0.05(+0.54%)
Oct 13, 2010
10.06
10.09
9.990
10.03
99,658
+0.09(+0.93%)
Oct 12, 2010
9.934
9.978
9.836
9.934
147,422
-0.02(-0.22%)
Oct 11, 2010
9.880
9.956
9.849
9.956
72,896
+0.04(+0.40%)
Oct 08, 2010
9.916
9.929
9.809
9.916
141,311
+0.02(+0.23%)
Oct 07, 2010
9.943
9.965
9.800
9.894
784
-0.04(-0.36%)
Oct 06, 2010
9.969
10.01
9.871
9.929
188,210
-0.02(-0.22%)
Oct 05, 2010
9.849
9.974
9.821
9.952
1,035
+0.18(+1.87%)
Oct 04, 2010
9.764
9.787
9.626
9.769
129,227
+0.02(+0.18%)
Oct 01, 2010
9.751
9.902
9.737
9.751
155,360
-0.07(-0.68%)
Sep 30, 2010
9.845
9.914
9.773
9.818
244
+0.08(+0.78%)
Sep 29, 2010
9.733
9.791
9.675
9.742
237
+0.01(+0.09%)
Sep 28, 2010
9.599
9.760
9.523
9.733
150,556
+0.10(+1.07%)
Sep 27, 2010
9.795
9.795
9.581
9.630
140,719
-0.13(-1.37%)
Sep 24, 2010
9.671
9.809
9.671
9.764
157,459
+0.21(+2.19%)
Sep 23, 2010
9.559
9.675
9.510
9.555
412
-0.06(-0.65%)
Sep 22, 2010
9.613
9.644
9.541
9.617
111,924
+0.02(+0.19%)
Sep 21, 2010
9.679
9.688
9.532
9.599
620
-0.06(-0.60%)
Sep 20, 2010
9.555
9.693
9.488
9.657
148,247
+0.14(+1.45%)
Sep 17, 2010
9.519
9.679
9.434
9.519
271,623
-0.14(-1.43%)
Sep 15, 2010
9.505
9.671
9.439
9.657
282,915
+0.12(+1.26%)
Sep 14, 2010
9.724
9.795
9.532
9.537
1,067
-0.17(-1.75%)
Sep 13, 2010
9.836
9.862
9.662
9.706
178,505
+0.03(+0.30%)
Sep 10, 2010
9.607
9.713
9.580
9.677
133,179
+0.08(+0.83%)
Sep 09, 2010
9.593
9.651
9.469
9.598
607
+0.01(+0.09%)
Sep 08, 2010
9.593
9.748
9.571
9.589
181,334
+0.02(+0.19%)
Sep 07, 2010
9.553
9.642
9.487
9.571
10,381
+0.04(+0.47%)
Sep 03, 2010
9.438
9.540
9.398
9.527
122,771
+0.12(+1.27%)
Sep 02, 2010
9.288
9.425
9.248
9.407
2,229
+0.13(+1.43%)
Sep 01, 2010
9.190
9.305
9.163
9.274
246,779
+0.19(+2.05%)
Aug 31, 2010
9.088
9.150
9.035
9.088
1,279
-0.02(-0.19%)
Aug 30, 2010
9.150
9.212
9.093
9.106
192,077
+0.18(+2.04%)
Aug 27, 2010
9.132
9.181
8.827
8.924
225,969
-0.04(-0.40%)
Aug 26, 2010
8.973
9.070
8.867
8.960
916
+0.06(+0.65%)
Aug 25, 2010
8.960
9.004
8.827
8.902
2,162
-0.12(-1.37%)
Aug 24, 2010
8.955
9.101
8.875
9.026
1,026
+0.02(+0.25%)
Aug 23, 2010
9.084
9.084
8.924
9.004
171,168
-0.01(-0.15%)
Aug 20, 2010
8.946
9.017
8.893
9.017
200,468
+0.05(+0.59%)
Aug 19, 2010
9.066
9.075
8.933
8.964
1,963
-0.11(-1.17%)
Aug 18, 2010
9.084
9.132
9.044
9.070
1,638
+0.00(+0.05%)
Aug 17, 2010
8.880
9.075
8.880
9.066
837
+0.23(+2.56%)
Aug 16, 2010
8.805
8.853
8.729
8.840
155,506
+0.01(+0.15%)
Aug 13, 2010
8.827
8.867
8.720
8.827
236,389
+0.08(+0.91%)
Aug 12, 2010
8.587
8.782
8.574
8.747
224,595
+0.08(+0.92%)
Aug 11, 2010
8.791
8.880
8.623
8.667
259,029
-0.26(-2.96%)
Aug 10, 2010
8.909
9.032
8.751
8.931
2,434
-0.07(-0.73%)
Aug 09, 2010
9.015
9.059
8.949
8.997
154,045
+0.03(+0.29%)
Aug 06, 2010
8.971
9.072
8.817
8.971
276,961
-0.14(-1.55%)
Aug 05, 2010
9.046
9.142
8.962
9.112
356,493
+0.05(+0.58%)
Aug 04, 2010
8.821
9.107
8.817
9.059
1,836
+0.34(+3.88%)
Aug 03, 2010
8.738
8.777
8.623
8.720
306
-0.04(-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.