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
Tredegar Corp
(NY:
TG
)
5.200
+0.060 (+1.17%)
Streaming Delayed Price
Updated: 11:52 AM EDT, Jun 12, 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 (%)
Jul 31, 2007
9.613
9.732
8.988
9.038
497,520
-0.46(-4.82%)
Jul 30, 2007
9.353
9.574
9.106
9.495
555,418
+0.24(+2.55%)
Jul 27, 2007
10.00
10.09
9.239
9.259
686,451
-0.74(-7.43%)
Jul 26, 2007
10.78
10.78
9.658
10.00
788,840
-0.98(-8.96%)
Jul 25, 2007
11.14
11.14
10.57
10.99
446,325
-0.05(-0.49%)
Jul 24, 2007
10.88
11.46
10.73
11.04
1,028,763
+0.09(+0.81%)
Jul 23, 2007
10.56
11.30
10.44
10.95
744,147
+0.52(+5.00%)
Jul 20, 2007
10.44
10.66
10.15
10.43
589,751
-0.03(-0.33%)
Jul 19, 2007
10.68
10.69
10.42
10.47
151,754
-0.17(-1.57%)
Jul 18, 2007
10.58
10.64
10.22
10.63
342,921
+0.08(+0.79%)
Jul 17, 2007
10.19
10.63
10.12
10.55
589,141
+0.32(+3.18%)
Jul 16, 2007
10.63
10.63
10.14
10.22
355,313
-0.41(-3.89%)
Jul 13, 2007
10.63
10.68
10.44
10.64
180,399
+0.02(+0.19%)
Jul 12, 2007
10.48
10.62
10.36
10.62
311,432
+0.22(+2.13%)
Jul 11, 2007
10.34
10.45
10.20
10.40
322,809
+0.09(+0.86%)
Jul 10, 2007
10.56
10.66
10.28
10.31
272,630
-0.32(-2.97%)
Jul 09, 2007
10.78
10.78
10.59
10.62
310,823
-0.12(-1.10%)
Jul 06, 2007
10.70
10.90
10.63
10.74
233,625
+0.02(+0.18%)
Jul 05, 2007
10.95
11.06
10.50
10.72
243,985
-0.21(-1.89%)
Jul 03, 2007
10.91
11.08
10.87
10.93
164,350
+0.03(+0.32%)
Jul 02, 2007
10.57
11.01
10.51
10.89
451,201
+0.41(+3.90%)
Jun 29, 2007
10.78
11.00
10.46
10.48
382,942
-0.22(-2.02%)
Jun 28, 2007
10.42
10.86
10.38
10.70
467,047
+0.33(+3.18%)
Jun 27, 2007
10.24
10.71
10.24
10.37
809,968
-0.00(-0.05%)
Jun 26, 2007
10.59
10.66
10.34
10.38
385,380
-0.12(-1.13%)
Jun 25, 2007
10.55
10.85
10.41
10.49
375,019
-0.08(-0.79%)
Jun 22, 2007
10.70
10.84
10.36
10.58
841,253
-0.12(-1.10%)
Jun 21, 2007
10.60
10.85
10.44
10.70
270,395
+0.05(+0.46%)
Jun 20, 2007
11.11
11.11
10.62
10.65
564,154
-0.39(-3.57%)
Jun 19, 2007
10.68
11.10
10.54
11.04
417,071
+0.36(+3.36%)
Jun 18, 2007
11.00
11.00
10.64
10.68
440,434
-0.24(-2.21%)
Jun 15, 2007
10.94
10.95
10.71
10.92
565,169
+0.35(+3.31%)
Jun 14, 2007
10.51
10.71
10.38
10.57
293,352
+0.09(+0.85%)
Jun 13, 2007
10.22
10.62
10.16
10.48
468,875
+0.36(+3.55%)
Jun 12, 2007
10.29
10.47
10.07
10.13
665,120
-0.20(-1.95%)
Jun 11, 2007
10.66
10.81
10.24
10.33
1,144,560
-0.74(-6.67%)
Jun 08, 2007
10.90
11.11
10.83
11.07
260,035
+0.16(+1.44%)
Jun 07, 2007
11.12
11.17
10.88
10.91
292,133
-0.26(-2.29%)
Jun 06, 2007
11.36
11.39
10.87
11.16
282,584
-0.21(-1.86%)
Jun 05, 2007
11.38
11.53
11.27
11.38
374,816
-0.06(-0.56%)
Jun 04, 2007
11.61
11.64
11.32
11.44
551,355
-0.23(-1.98%)
Jun 01, 2007
11.42
11.77
11.42
11.67
867,054
+0.30(+2.60%)
May 31, 2007
11.80
11.80
11.34
11.38
420,525
-0.39(-3.35%)
May 30, 2007
11.59
11.90
11.42
11.77
1,117,947
+0.18(+1.53%)
May 29, 2007
11.34
11.76
11.28
11.59
623,880
+0.34(+3.06%)
May 25, 2007
11.10
11.36
11.10
11.25
329,919
+0.23(+2.05%)
May 24, 2007
11.18
11.41
10.92
11.02
527,180
-0.14(-1.23%)
May 23, 2007
11.03
11.42
11.03
11.16
414,390
+0.19(+1.75%)
May 22, 2007
11.12
11.17
10.86
10.97
257,597
-0.13(-1.15%)
May 21, 2007
10.70
11.21
10.70
11.10
412,196
+0.42(+3.92%)
May 18, 2007
10.79
10.79
10.58
10.68
356,329
-0.07(-0.69%)
May 17, 2007
11.09
11.13
10.67
10.75
246,830
-0.40(-3.58%)
May 16, 2007
10.83
11.15
10.74
11.15
348,609
+0.38(+3.52%)
May 15, 2007
10.82
11.15
10.69
10.77
368,112
-0.08(-0.73%)
May 14, 2007
11.20
11.20
10.77
10.85
270,192
-0.35(-3.12%)
May 11, 2007
10.99
11.20
10.87
11.20
515,600
+0.31(+2.80%)
May 10, 2007
11.21
11.30
10.80
10.89
359,579
-0.37(-3.28%)
May 09, 2007
11.16
11.27
11.05
11.26
361,001
+0.07(+0.66%)
May 08, 2007
11.33
11.36
10.94
11.19
418,087
-0.25(-2.19%)
May 07, 2007
11.55
11.60
11.27
11.44
441,856
+0.13(+1.13%)
May 04, 2007
11.59
11.59
10.98
11.31
453,306
-0.16(-1.37%)
May 03, 2007
12.04
12.04
11.42
11.47
348,304
-0.57(-4.70%)
May 02, 2007
11.59
12.04
11.48
12.04
322,910
+0.42(+3.60%)
May 01, 2007
11.50
11.66
11.25
11.62
303,712
+0.11(+0.98%)
Apr 30, 2007
11.88
12.25
11.47
11.50
437,691
-0.37(-3.11%)
Apr 27, 2007
11.95
12.08
11.84
11.87
189,947
-0.12(-0.98%)
Apr 26, 2007
11.97
12.05
11.82
11.99
210,872
-0.01(-0.12%)
Apr 25, 2007
11.78
12.11
11.61
12.01
334,043
+0.33(+2.87%)
Apr 24, 2007
11.92
11.92
11.56
11.67
197,057
-0.25(-2.11%)
Apr 23, 2007
11.68
11.95
11.68
11.92
310,010
+0.24(+2.06%)
Apr 20, 2007
11.60
11.75
11.47
11.68
247,845
+0.29(+2.51%)
Apr 19, 2007
11.96
11.96
11.29
11.40
200,511
-0.14(-1.24%)
Apr 18, 2007
11.93
11.93
11.52
11.54
208,637
-0.42(-3.50%)
Apr 17, 2007
11.68
11.96
11.60
11.96
335,008
+0.28(+2.36%)
Apr 16, 2007
11.57
11.81
11.51
11.68
413,415
+0.12(+1.07%)
Apr 13, 2007
11.57
11.57
11.34
11.56
578,374
-0.01(-0.09%)
Apr 12, 2007
11.21
11.58
11.13
11.57
385,176
+0.32(+2.85%)
Apr 11, 2007
11.32
11.55
11.08
11.25
406,304
-0.31(-2.64%)
Apr 10, 2007
11.37
11.63
11.37
11.55
286,038
+0.20(+1.73%)
Apr 09, 2007
11.52
11.52
11.32
11.36
207,215
-0.19(-1.62%)
Apr 05, 2007
11.50
11.57
11.42
11.54
250,893
+0.06(+0.51%)
Apr 04, 2007
11.50
11.58
11.43
11.48
316,105
-0.02(-0.17%)
Apr 03, 2007
11.23
11.54
11.17
11.50
487,159
+0.29(+2.54%)
Apr 02, 2007
11.22
11.27
11.08
11.22
446,528
+0.00(+0.00%)
Mar 30, 2007
11.22
11.26
10.86
11.22
364,049
+0.02(+0.22%)
Mar 29, 2007
11.21
11.29
10.97
11.19
216,966
+0.05(+0.49%)
Mar 28, 2007
11.05
11.28
10.96
11.14
719,565
+0.02(+0.18%)
Mar 27, 2007
11.22
11.23
11.04
11.12
421,541
-0.14(-1.27%)
Mar 26, 2007
11.32
11.35
11.12
11.26
650,900
-0.09(-0.78%)
Mar 23, 2007
11.32
11.55
11.28
11.35
329,309
+0.07(+0.65%)
Mar 22, 2007
11.53
11.53
11.24
11.28
377,050
-0.20(-1.72%)
Mar 21, 2007
11.29
11.53
11.16
11.47
298,024
+0.22(+1.97%)
Mar 20, 2007
11.07
11.26
10.92
11.25
175,929
+0.19(+1.69%)
Mar 19, 2007
10.84
11.26
10.77
11.07
279,131
+0.28(+2.56%)
Mar 16, 2007
11.08
11.08
10.67
10.79
595,236
-0.29(-2.58%)
Mar 15, 2007
11.03
11.21
10.97
11.08
278,928
+0.08(+0.76%)
Mar 14, 2007
10.78
11.14
10.49
10.99
504,021
+0.19(+1.73%)
Mar 13, 2007
11.18
11.18
10.76
10.80
363,033
-0.37(-3.35%)
Mar 12, 2007
10.86
11.25
10.80
11.18
492,441
+0.23(+2.07%)
Mar 09, 2007
10.91
11.02
10.81
10.95
255,971
+0.11(+1.00%)
Mar 08, 2007
10.83
10.97
10.74
10.84
299,446
+0.11(+1.05%)
Mar 07, 2007
10.85
10.99
10.67
10.73
447,138
-0.11(-1.04%)
Mar 06, 2007
10.53
10.94
10.53
10.84
391,068
+0.42(+4.01%)
Mar 05, 2007
10.41
10.73
10.24
10.43
570,858
-0.08(-0.80%)
Mar 02, 2007
10.85
10.92
10.43
10.51
490,409
-0.44(-4.04%)
Mar 01, 2007
10.76
11.05
10.43
10.95
622,958
-0.03(-0.27%)
Feb 28, 2007
11.12
11.21
10.76
10.98
727,082
-0.18(-1.63%)
Feb 27, 2007
11.46
11.69
10.92
11.16
826,220
-0.69(-5.85%)
Feb 26, 2007
11.57
11.94
11.57
11.86
1,084,289
+0.25(+2.12%)
Feb 23, 2007
11.89
11.90
11.55
11.61
852,833
-0.30(-2.52%)
Feb 22, 2007
11.77
11.95
11.58
11.91
526,774
+0.17(+1.47%)
Feb 21, 2007
11.63
11.81
11.41
11.74
447,341
+0.04(+0.34%)
Feb 20, 2007
11.32
11.74
11.12
11.70
553,590
+0.38(+3.39%)
Feb 16, 2007
11.81
11.81
10.66
11.32
921,092
-0.50(-4.21%)
Feb 15, 2007
11.59
11.92
11.49
11.81
641,352
+0.30(+2.56%)
Feb 14, 2007
12.00
12.00
11.51
11.52
460,259
-0.51(-4.26%)
Feb 13, 2007
12.01
12.20
11.62
12.03
414,633
+0.05(+0.41%)
Feb 12, 2007
11.90
12.23
11.81
11.98
637,226
+0.11(+0.91%)
Feb 09, 2007
11.73
11.95
11.73
11.87
574,514
+0.09(+0.79%)
Feb 08, 2007
11.61
11.81
11.60
11.78
514,178
+0.21(+1.83%)
Feb 07, 2007
11.77
11.80
11.38
11.57
517,022
-0.21(-1.80%)
Feb 06, 2007
11.40
11.78
11.31
11.78
803,467
+0.39(+3.41%)
Feb 05, 2007
11.40
11.53
11.33
11.39
454,655
-0.01(-0.09%)
Feb 02, 2007
11.35
11.49
11.24
11.40
444,700
+0.08(+0.74%)
Feb 01, 2007
11.32
11.34
11.17
11.32
270,395
+0.01(+0.09%)
Jan 31, 2007
11.29
11.35
11.24
11.31
463,390
+0.02(+0.17%)
Jan 30, 2007
11.17
11.33
11.17
11.29
461,968
+0.11(+1.01%)
Jan 29, 2007
11.05
11.27
11.03
11.17
806,108
+0.10(+0.89%)
Jan 26, 2007
11.10
11.14
10.92
11.08
412,399
-0.05(-0.44%)
Jan 25, 2007
11.32
11.32
11.04
11.12
380,910
-0.22(-1.95%)
Jan 24, 2007
11.12
11.42
11.06
11.35
552,777
+0.28(+2.49%)
Jan 23, 2007
10.82
11.11
10.79
11.07
398,991
+0.25(+2.27%)
Jan 22, 2007
10.92
10.92
10.74
10.82
315,495
-0.08(-0.77%)
Jan 19, 2007
10.88
10.96
10.70
10.91
385,380
+0.05(+0.45%)
Jan 18, 2007
11.05
11.14
10.82
10.86
501,989
-0.25(-2.22%)
Jan 17, 2007
11.14
11.30
11.08
11.11
383,348
-0.08(-0.70%)
Jan 16, 2007
11.09
11.31
11.01
11.18
502,192
+0.18(+1.66%)
Jan 12, 2007
10.98
11.05
10.95
11.00
497,723
+0.03(+0.27%)
Jan 11, 2007
10.85
11.06
10.83
10.97
495,691
+0.11(+1.00%)
Jan 10, 2007
10.88
10.95
10.77
10.86
483,705
-0.06(-0.59%)
Jan 09, 2007
11.06
11.06
10.80
10.93
430,886
-0.17(-1.51%)
Jan 08, 2007
10.91
11.24
10.64
11.10
524,336
+0.22(+2.04%)
Jan 05, 2007
11.16
11.32
10.86
10.87
409,758
-0.40(-3.58%)
Jan 04, 2007
11.12
11.29
10.98
11.28
305,134
+0.12(+1.06%)
Jan 03, 2007
11.13
11.36
10.95
11.16
636,679
+0.03(+0.27%)
Dec 29, 2006
11.32
11.39
11.13
11.13
204,777
-0.19(-1.70%)
Dec 28, 2006
11.49
11.59
11.31
11.32
329,106
-0.16(-1.37%)
Dec 27, 2006
11.47
11.59
11.31
11.48
329,513
+0.01(+0.13%)
Dec 26, 2006
10.94
11.49
10.94
11.46
469,078
+0.58(+5.29%)
Dec 22, 2006
10.99
11.01
10.79
10.89
256,581
-0.14(-1.25%)
Dec 21, 2006
11.29
11.29
10.97
11.03
318,746
-0.25(-2.18%)
Dec 20, 2006
11.10
11.31
11.10
11.27
395,537
+0.18(+1.60%)
Dec 19, 2006
10.85
11.19
10.83
11.10
530,024
+0.16(+1.44%)
Dec 18, 2006
11.03
11.15
10.85
10.94
536,119
-0.09(-0.85%)
Dec 15, 2006
11.04
11.32
10.99
11.03
934,094
+0.04(+0.40%)
Dec 14, 2006
10.94
11.32
10.91
10.99
689,702
+0.03(+0.27%)
Dec 13, 2006
10.95
11.02
10.71
10.96
825,814
-0.04(-0.36%)
Dec 12, 2006
10.47
11.02
10.46
11.00
1,243,901
+0.32(+2.95%)
Dec 11, 2006
10.27
10.78
10.27
10.68
2,019,537
+0.58(+5.70%)
Dec 08, 2006
10.00
10.16
9.889
10.11
405,288
+0.11(+1.13%)
Dec 07, 2006
10.07
10.09
9.894
9.992
204,980
-0.05(-0.54%)
Dec 06, 2006
10.06
10.14
9.958
10.05
454,858
+0.01(+0.10%)
Dec 05, 2006
10.06
10.14
9.997
10.04
454,655
-0.02(-0.24%)
Dec 04, 2006
9.663
10.11
9.638
10.06
568,623
+0.45(+4.71%)
Dec 01, 2006
9.535
9.796
9.436
9.609
505,849
-0.18(-1.86%)
Nov 30, 2006
9.707
9.869
9.658
9.791
646,634
+0.03(+0.35%)
Nov 29, 2006
9.500
9.805
9.500
9.756
425,401
+0.34(+3.61%)
Nov 28, 2006
9.589
9.756
9.323
9.417
718,753
-0.16(-1.65%)
Nov 27, 2006
9.732
9.756
9.387
9.574
631,397
-0.23(-2.36%)
Nov 24, 2006
9.673
9.820
9.648
9.805
126,157
+0.05(+0.50%)
Nov 22, 2006
9.820
9.943
9.737
9.756
285,225
-0.01(-0.10%)
Nov 21, 2006
9.845
9.899
9.756
9.766
262,879
-0.08(-0.80%)
Nov 20, 2006
9.643
9.869
9.643
9.845
340,889
+0.20(+2.09%)
Nov 17, 2006
9.746
9.746
9.461
9.643
609,457
-0.14(-1.41%)
Nov 16, 2006
9.845
9.865
9.579
9.781
571,873
-0.06(-0.65%)
Nov 15, 2006
9.796
9.865
9.677
9.845
280,350
+0.02(+0.20%)
Nov 14, 2006
9.599
9.835
9.392
9.825
755,523
+0.26(+2.67%)
Nov 13, 2006
9.225
9.589
9.225
9.569
364,658
+0.27(+2.86%)
Nov 10, 2006
9.210
9.412
9.087
9.303
445,919
+0.05(+0.59%)
Nov 09, 2006
9.200
9.303
9.082
9.249
371,768
+0.02(+0.27%)
Nov 08, 2006
8.590
9.254
8.511
9.225
626,725
+0.95(+11.55%)
Nov 07, 2006
8.368
8.368
8.240
8.270
244,189
-0.09(-1.06%)
Nov 06, 2006
8.368
8.432
8.289
8.358
253,534
-0.01(-0.12%)
Nov 03, 2006
8.156
8.398
8.156
8.368
187,509
+0.27(+3.34%)
Nov 02, 2006
8.132
8.358
8.068
8.097
141,190
-0.03(-0.42%)
Nov 01, 2006
8.614
8.614
8.107
8.132
213,309
-0.45(-5.28%)
Oct 31, 2006
8.742
8.811
8.511
8.585
124,735
-0.12(-1.41%)
Oct 30, 2006
8.673
8.796
8.614
8.708
168,616
-0.03(-0.39%)
Oct 27, 2006
8.919
8.988
8.703
8.742
131,845
-0.20(-2.26%)
Oct 26, 2006
8.791
8.954
8.718
8.944
157,646
+0.24(+2.71%)
Oct 25, 2006
8.639
8.791
8.550
8.708
107,264
+0.10(+1.14%)
Oct 24, 2006
8.659
8.742
8.506
8.609
78,619
-0.08(-0.91%)
Oct 23, 2006
8.590
8.826
8.511
8.688
121,485
+0.03(+0.40%)
Oct 20, 2006
8.762
8.811
8.614
8.654
110,514
-0.05(-0.62%)
Oct 19, 2006
8.412
8.791
8.412
8.708
178,977
+0.29(+3.45%)
Oct 18, 2006
8.491
8.526
8.378
8.417
334,998
-0.07(-0.87%)
Oct 17, 2006
8.737
8.737
8.467
8.491
217,169
-0.33(-3.79%)
Oct 16, 2006
8.614
8.831
8.551
8.826
148,098
+0.23(+2.69%)
Oct 13, 2006
8.590
8.614
8.368
8.595
174,507
-0.00(-0.06%)
Oct 12, 2006
8.412
8.604
8.358
8.599
183,040
+0.26(+3.13%)
Oct 11, 2006
8.358
8.447
8.220
8.339
103,404
-0.06(-0.70%)
Oct 10, 2006
8.339
8.452
8.201
8.398
172,679
+0.08(+1.01%)
Oct 09, 2006
8.299
8.363
8.152
8.314
111,936
+0.01(+0.18%)
Oct 06, 2006
8.353
8.407
8.245
8.299
163,943
-0.11(-1.29%)
Oct 05, 2006
8.166
8.471
8.137
8.407
346,171
+0.24(+2.89%)
Oct 04, 2006
8.073
8.319
8.068
8.171
331,138
+0.08(+1.03%)
Oct 03, 2006
8.009
8.122
7.891
8.088
216,560
+0.06(+0.74%)
Oct 02, 2006
8.240
8.240
7.989
8.028
184,868
-0.21(-2.57%)
Sep 29, 2006
8.329
8.363
8.220
8.240
348,812
-0.09(-1.06%)
Sep 28, 2006
8.329
8.353
8.152
8.329
276,287
+0.04(+0.53%)
Sep 27, 2006
8.053
8.294
7.935
8.284
232,406
+0.18(+2.25%)
Sep 26, 2006
8.058
8.201
7.940
8.102
154,802
+0.07(+0.92%)
Sep 25, 2006
7.836
8.063
7.723
8.028
174,304
+0.33(+4.28%)
Sep 22, 2006
7.940
7.945
7.541
7.699
250,690
-0.24(-3.04%)
Sep 21, 2006
8.206
8.220
7.856
7.940
241,345
-0.22(-2.66%)
Sep 20, 2006
8.147
8.270
8.028
8.156
227,936
+0.10(+1.22%)
Sep 19, 2006
8.107
8.107
7.758
8.058
197,870
-0.04(-0.55%)
Sep 18, 2006
8.156
8.240
8.078
8.102
174,914
-0.08(-0.96%)
Sep 15, 2006
8.309
8.348
8.102
8.181
427,838
-0.06(-0.78%)
Sep 14, 2006
8.339
8.339
8.127
8.245
205,387
-0.09(-1.12%)
Sep 13, 2006
8.353
8.388
8.270
8.339
163,537
+0.01(+0.18%)
Sep 12, 2006
8.122
8.358
8.033
8.324
186,087
+0.24(+2.92%)
Sep 11, 2006
8.024
8.142
7.846
8.088
160,693
+0.05(+0.61%)
Sep 08, 2006
8.063
8.097
7.886
8.038
163,131
+0.02(+0.25%)
Sep 07, 2006
8.073
8.161
7.969
8.019
126,157
-0.10(-1.21%)
Sep 06, 2006
8.142
8.191
7.969
8.117
335,607
-0.10(-1.26%)
Sep 05, 2006
8.196
8.373
8.166
8.220
173,085
+0.00(+0.00%)
Sep 01, 2006
8.181
8.260
8.068
8.220
222,451
+0.10(+1.21%)
Aug 31, 2006
8.161
8.245
8.063
8.122
443,684
+0.01(+0.12%)
Aug 30, 2006
8.147
8.196
8.092
8.112
128,595
+0.00(+0.00%)
Aug 29, 2006
7.994
8.122
7.861
8.112
194,619
+0.14(+1.73%)
Aug 28, 2006
7.905
8.009
7.900
7.974
113,765
+0.07(+0.93%)
Aug 25, 2006
7.807
7.979
7.758
7.900
117,422
+0.09(+1.20%)
Aug 24, 2006
7.866
7.866
7.600
7.807
167,600
-0.01(-0.13%)
Aug 23, 2006
7.974
8.038
7.694
7.817
321,387
-0.11(-1.37%)
Aug 22, 2006
8.063
8.171
7.896
7.925
207,621
-0.16(-2.01%)
Aug 21, 2006
8.053
8.112
7.940
8.088
82,886
-0.06(-0.79%)
Aug 18, 2006
8.196
8.196
8.008
8.152
199,698
-0.02(-0.24%)
Aug 17, 2006
8.107
8.255
8.048
8.171
210,262
+0.08(+0.97%)
Aug 16, 2006
7.960
8.122
7.896
8.092
211,278
+0.17(+2.11%)
Aug 15, 2006
7.896
7.945
7.777
7.925
221,639
+0.11(+1.39%)
Aug 14, 2006
7.822
8.024
7.748
7.817
228,749
+0.09(+1.21%)
Aug 11, 2006
7.669
7.772
7.531
7.723
202,542
+0.00(+0.06%)
Aug 10, 2006
7.585
7.856
7.457
7.718
172,679
+0.09(+1.16%)
Aug 09, 2006
7.689
7.856
7.581
7.630
283,803
+0.04(+0.52%)
Aug 08, 2006
7.620
7.679
7.413
7.590
501,786
+0.01(+0.19%)
Aug 07, 2006
7.630
7.674
7.507
7.576
253,940
-0.09(-1.22%)
Aug 04, 2006
7.841
7.900
7.531
7.669
321,793
-0.05(-0.64%)
Aug 03, 2006
7.531
7.876
7.334
7.718
248,455
+0.04(+0.58%)
Aug 02, 2006
7.531
7.812
7.502
7.674
109,092
+0.19(+2.57%)
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.