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
Toshiba Corp
(OP:
TOSBF
)
N/A
UNCHANGED
Last Price
Updated: 9:30 AM EST, Dec 20, 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
5.120
5.170
5.120
5.170
5,798
-0.03(-0.58%)
Jul 28, 2011
5.200
5.290
5.200
5.200
35,152
+0.03(+0.58%)
Jul 27, 2011
5.300
5.300
5.170
5.170
25,450
-0.20(-3.72%)
Jul 26, 2011
5.320
5.380
5.310
5.370
71,560
+0.09(+1.70%)
Jul 25, 2011
5.270
5.290
5.270
5.280
9,080
-0.03(-0.56%)
Jul 22, 2011
5.290
5.310
5.290
5.310
14,107
+0.04(+0.76%)
Jul 21, 2011
5.180
5.280
5.180
5.270
14,300
+0.04(+0.76%)
Jul 20, 2011
5.180
5.250
5.180
5.230
6,120
+0.10(+1.95%)
Jul 19, 2011
5.090
5.140
5.090
5.130
36,064
+0.03(+0.59%)
Jul 18, 2011
5.130
5.160
5.100
5.100
27,900
-0.13(-2.49%)
Jul 15, 2011
5.150
5.230
5.150
5.230
4,950
+0.02(+0.38%)
Jul 14, 2011
5.290
5.290
5.200
5.210
10,830
-0.09(-1.70%)
Jul 13, 2011
5.250
5.320
5.250
5.300
31,650
+0.18(+3.52%)
Jul 12, 2011
5.110
5.160
5.110
5.120
87,665
-0.01(-0.19%)
Jul 11, 2011
5.230
5.230
5.130
5.130
21,988
-0.11(-2.10%)
Jul 08, 2011
5.170
5.240
5.170
5.240
6,700
+0.00(+0.00%)
Jul 07, 2011
5.230
5.240
5.230
5.240
3,590
-0.05(-0.95%)
Jul 06, 2011
5.290
5.290
5.290
5.290
11,000
+0.02(+0.38%)
Jul 05, 2011
5.230
5.270
5.230
5.270
7,070
-0.01(-0.19%)
Jul 01, 2011
5.230
5.300
5.230
5.280
6,950
+0.00(+0.00%)
Jun 30, 2011
5.210
5.280
5.210
5.280
19,780
+0.16(+3.13%)
Jun 29, 2011
5.120
5.155
5.120
5.120
5,008
+0.05(+0.99%)
Jun 28, 2011
5.010
5.070
5.010
5.070
19,465
+0.02(+0.40%)
Jun 27, 2011
5.100
5.100
5.050
5.050
6,665
+0.03(+0.60%)
Jun 24, 2011
5.050
5.050
5.020
5.020
9,185
+0.21(+4.37%)
Jun 23, 2011
4.870
4.870
4.800
4.810
12,000
-0.17(-3.41%)
Jun 22, 2011
4.950
5.330
4.940
4.980
14,580
+0.10(+2.05%)
Jun 21, 2011
4.880
4.880
4.830
4.880
20,100
+0.00(+0.00%)
Jun 20, 2011
4.880
4.880
4.880
4.880
22,150
-0.08(-1.61%)
Jun 17, 2011
4.960
4.960
4.940
4.960
22,552
-0.04(-0.80%)
Jun 16, 2011
4.960
5.010
4.960
5.000
5,550
+0.04(+0.81%)
Jun 15, 2011
4.990
4.990
4.960
4.960
13,600
-0.13(-2.55%)
Jun 14, 2011
5.030
5.090
5.030
5.090
14,049
+0.09(+1.80%)
Jun 13, 2011
4.980
5.050
4.980
5.000
7,600
-0.09(-1.77%)
Jun 10, 2011
5.130
5.130
5.070
5.090
44,730
-0.04(-0.78%)
Jun 09, 2011
5.120
5.130
5.120
5.130
3,510
+0.01(+0.20%)
Jun 08, 2011
5.120
5.120
5.120
5.120
11,323
+0.02(+0.39%)
Jun 07, 2011
5.050
5.100
5.050
5.100
25,934
+0.15(+3.03%)
Jun 06, 2011
5.000
5.000
4.950
4.950
31,335
-0.12(-2.37%)
Jun 03, 2011
5.070
5.080
5.060
5.070
11,490
-0.17(-3.24%)
May 24, 2011
5.210
5.250
5.210
5.240
12,500
+0.10(+1.95%)
May 23, 2011
5.120
5.220
5.110
5.140
27,659
-0.15(-2.84%)
May 20, 2011
5.370
5.370
5.270
5.290
18,335
+0.05(+0.95%)
May 19, 2011
5.210
5.300
5.210
5.240
40,030
-0.25(-4.55%)
May 18, 2011
5.480
5.490
5.470
5.490
13,679
+0.14(+2.62%)
May 17, 2011
5.320
5.390
5.320
5.350
20,599
+0.03(+0.56%)
May 16, 2011
5.400
5.400
5.320
5.320
36,898
-0.08(-1.48%)
May 13, 2011
5.400
5.400
5.400
5.400
8,450
-0.11(-2.00%)
May 12, 2011
5.500
5.560
5.470
5.510
41,974
+0.01(+0.18%)
May 11, 2011
5.490
5.500
5.460
5.500
27,588
-0.10(-1.79%)
May 10, 2011
5.550
5.630
5.550
5.600
64,994
+0.27(+5.07%)
May 09, 2011
5.430
5.430
5.320
5.330
54,045
-0.11(-2.02%)
May 06, 2011
5.430
5.490
5.420
5.440
36,183
+0.08(+1.49%)
May 05, 2011
5.360
5.380
5.310
5.360
87,222
+0.00(+0.00%)
May 04, 2011
5.370
5.380
5.350
5.360
88,912
+0.00(+0.00%)
May 03, 2011
5.400
5.400
5.360
5.360
289,335
+0.02(+0.37%)
May 02, 2011
5.350
5.350
5.340
5.340
54,764
+0.12(+2.30%)
Apr 29, 2011
5.190
5.240
5.190
5.220
77,940
+0.03(+0.58%)
Apr 28, 2011
5.190
5.200
5.190
5.190
35,023
+0.12(+2.37%)
Apr 27, 2011
5.050
5.100
5.050
5.070
21,639
-0.04(-0.78%)
Apr 26, 2011
5.080
5.160
5.080
5.110
46,607
-0.09(-1.73%)
Apr 25, 2011
5.200
5.230
5.170
5.200
40,328
+0.04(+0.78%)
Apr 21, 2011
5.130
5.160
5.130
5.160
50,021
+0.12(+2.38%)
Apr 20, 2011
5.010
5.070
5.010
5.040
118,672
+0.19(+3.92%)
Apr 19, 2011
4.860
4.870
4.830
4.850
95,236
+0.05(+1.04%)
Apr 18, 2011
4.750
4.870
4.750
4.800
82,518
-0.06(-1.23%)
Apr 15, 2011
4.830
4.870
4.820
4.860
18,670
+0.04(+0.83%)
Apr 14, 2011
4.810
4.830
4.810
4.820
51,708
+0.07(+1.47%)
Apr 13, 2011
4.760
4.760
4.670
4.750
63,456
+0.12(+2.59%)
Apr 12, 2011
4.690
4.690
4.620
4.630
44,528
-0.13(-2.73%)
Apr 11, 2011
4.750
4.800
4.710
4.760
114,847
+0.21(+4.62%)
Apr 08, 2011
4.520
4.560
4.480
4.550
42,097
+0.10(+2.25%)
Apr 07, 2011
4.520
4.520
4.350
4.450
131,600
-0.15(-3.26%)
Apr 06, 2011
4.590
4.630
4.590
4.600
99,108
-0.06(-1.29%)
Apr 05, 2011
4.710
4.710
4.650
4.660
71,190
-0.19(-3.92%)
Apr 04, 2011
4.800
4.860
4.800
4.850
48,607
-0.03(-0.61%)
Apr 01, 2011
4.890
4.910
4.850
4.880
52,445
-0.06(-1.21%)
Mar 31, 2011
4.940
4.940
4.900
4.940
30,870
+0.04(+0.82%)
Mar 30, 2011
4.900
4.900
4.900
4.900
56,093
+0.16(+3.38%)
Mar 29, 2011
4.770
4.790
4.720
4.740
79,149
-0.15(-3.07%)
Mar 28, 2011
4.810
4.920
4.810
4.890
111,902
-0.07(-1.41%)
Mar 25, 2011
4.970
4.990
4.940
4.960
157,306
-0.09(-1.78%)
Mar 24, 2011
5.060
5.090
5.000
5.050
48,042
+0.05(+1.00%)
Mar 23, 2011
4.980
5.020
4.980
5.000
158,708
-0.10(-1.96%)
Mar 22, 2011
5.050
5.100
5.000
5.100
387,786
+0.26(+5.37%)
Mar 21, 2011
4.900
4.920
4.830
4.840
937,319
+0.22(+4.76%)
Mar 18, 2011
4.470
4.640
4.400
4.620
352,859
+0.29(+6.70%)
Mar 17, 2011
4.250
4.490
4.210
4.330
617,917
+0.23(+5.61%)
Mar 16, 2011
4.350
4.400
3.880
4.100
1,389,493
-0.45(-9.89%)
Mar 15, 2011
4.060
4.600
4.050
4.550
1,328,786
-0.34(-6.95%)
Mar 14, 2011
4.990
5.020
4.750
4.890
439,428
-0.98(-16.70%)
Mar 11, 2011
5.800
5.900
5.800
5.870
49,567
-0.18(-2.98%)
Mar 10, 2011
6.070
6.070
5.970
6.050
52,492
-0.13(-2.10%)
Mar 09, 2011
6.240
6.240
6.150
6.180
7,828
-0.07(-1.12%)
Mar 08, 2011
6.260
6.260
6.210
6.250
14,200
-0.10(-1.57%)
Mar 07, 2011
6.350
6.350
6.280
6.350
17,223
-0.03(-0.47%)
Mar 04, 2011
6.280
6.380
6.280
6.380
9,571
-0.12(-1.85%)
Mar 03, 2011
6.380
6.500
6.320
6.500
13,293
+0.07(+1.09%)
Mar 02, 2011
6.350
6.450
6.350
6.430
13,571
-0.12(-1.83%)
Mar 01, 2011
6.600
6.600
6.500
6.550
24,360
-0.05(-0.76%)
Feb 28, 2011
6.590
6.620
6.490
6.600
30,741
+0.09(+1.38%)
Feb 25, 2011
6.520
6.520
6.420
6.510
42,872
+0.23(+3.66%)
Feb 24, 2011
6.220
6.310
6.220
6.280
17,450
+0.10(+1.62%)
Feb 23, 2011
6.180
6.200
6.180
6.180
9,132
+0.02(+0.32%)
Feb 22, 2011
6.230
6.280
6.150
6.160
43,408
-0.33(-5.08%)
Feb 18, 2011
6.510
6.510
6.410
6.490
17,564
+0.04(+0.62%)
Feb 17, 2011
6.450
6.450
6.350
6.450
30,707
-0.21(-3.15%)
Feb 16, 2011
6.500
6.660
6.500
6.660
28,761
+0.31(+4.88%)
Feb 15, 2011
6.350
6.400
6.350
6.350
5,913
-0.05(-0.78%)
Feb 14, 2011
6.300
6.400
6.300
6.400
16,774
+0.22(+3.56%)
Feb 11, 2011
6.160
6.180
6.150
6.180
23,009
+0.02(+0.32%)
Feb 10, 2011
6.170
6.170
6.150
6.160
8,833
-0.04(-0.65%)
Feb 09, 2011
6.270
6.270
6.170
6.200
9,159
-0.17(-2.67%)
Feb 08, 2011
6.390
6.390
6.290
6.370
21,456
-0.03(-0.47%)
Feb 07, 2011
6.300
6.400
6.300
6.400
12,885
+0.09(+1.43%)
Feb 04, 2011
6.290
6.380
6.290
6.310
17,316
-0.01(-0.16%)
Feb 03, 2011
6.300
6.320
6.250
6.320
7,900
+0.03(+0.48%)
Feb 02, 2011
6.260
6.340
6.260
6.290
100,122
+0.27(+4.49%)
Feb 01, 2011
5.940
6.040
5.940
6.020
22,389
+0.08(+1.35%)
Jan 31, 2011
5.950
6.020
5.930
5.940
82,385
-0.11(-1.82%)
Jan 28, 2011
6.030
6.130
6.030
6.050
18,672
-0.07(-1.14%)
Jan 27, 2011
6.000
6.140
6.000
6.120
23,828
+0.13(+2.17%)
Jan 26, 2011
6.000
6.000
5.980
5.990
22,803
+0.00(+0.00%)
Jan 25, 2011
5.930
6.030
5.930
5.990
17,396
+0.11(+1.87%)
Jan 24, 2011
5.860
5.880
5.850
5.880
10,991
+0.02(+0.34%)
Jan 21, 2011
5.860
5.860
5.770
5.860
9,110
-0.04(-0.68%)
Jan 20, 2011
5.950
5.950
5.900
5.900
11,791
-0.14(-2.32%)
Jan 19, 2011
6.060
6.060
6.020
6.040
47,844
-0.01(-0.17%)
Jan 18, 2011
5.960
6.050
5.960
6.050
61,041
+0.17(+2.89%)
Jan 14, 2011
5.940
5.943
5.860
5.880
23,971
-0.07(-1.18%)
Jan 13, 2011
5.920
5.960
5.880
5.950
33,450
+0.05(+0.85%)
Jan 12, 2011
5.830
5.900
5.730
5.900
42,466
+0.09(+1.55%)
Jan 11, 2011
5.800
5.830
5.800
5.810
41,106
+0.11(+1.93%)
Jan 10, 2011
5.720
5.720
5.640
5.700
11,050
+0.06(+1.06%)
Jan 07, 2011
5.670
5.740
5.640
5.640
13,127
-0.04(-0.70%)
Jan 06, 2011
5.660
5.680
5.639
5.680
31,037
+0.10(+1.79%)
Jan 05, 2011
5.580
5.580
5.530
5.580
13,887
+0.09(+1.64%)
Jan 04, 2011
5.500
5.500
5.450
5.490
11,930
+0.02(+0.37%)
Jan 03, 2011
5.420
5.480
5.420
5.470
16,302
+0.09(+1.67%)
Dec 31, 2010
5.380
5.470
5.380
5.380
10,400
-0.01(-0.19%)
Dec 30, 2010
5.400
5.420
5.390
5.390
5,450
-0.05(-0.92%)
Dec 29, 2010
5.370
5.440
5.370
5.440
9,855
+0.09(+1.68%)
Dec 28, 2010
5.370
5.400
5.350
5.350
7,240
+0.00(+0.00%)
Dec 27, 2010
5.410
5.410
5.280
5.350
12,715
+0.05(+0.94%)
Dec 23, 2010
5.290
5.300
5.270
5.300
11,695
+0.10(+1.92%)
Dec 22, 2010
5.260
5.260
5.200
5.200
15,050
-0.01(-0.19%)
Dec 21, 2010
5.250
5.250
5.180
5.210
21,350
+0.03(+0.58%)
Dec 20, 2010
5.250
5.250
5.180
5.180
15,300
-0.07(-1.33%)
Dec 17, 2010
5.270
5.270
5.190
5.250
7,150
+0.04(+0.77%)
Dec 16, 2010
5.220
5.220
5.170
5.210
8,900
+0.00(+0.00%)
Dec 15, 2010
5.240
5.240
5.140
5.210
13,228
-0.05(-0.95%)
Dec 14, 2010
5.240
5.270
5.220
5.260
16,567
+0.03(+0.57%)
Dec 13, 2010
5.210
5.250
5.210
5.230
58,810
+0.05(+0.97%)
Dec 10, 2010
5.180
5.180
5.100
5.180
41,066
+0.00(+0.00%)
Dec 09, 2010
5.180
5.180
5.160
5.180
12,420
-0.04(-0.77%)
Dec 08, 2010
5.250
5.250
5.200
5.220
20,675
-0.04(-0.76%)
Dec 07, 2010
5.310
5.310
5.240
5.260
11,100
-0.11(-2.05%)
Dec 06, 2010
5.270
5.370
5.270
5.370
16,827
-0.01(-0.19%)
Dec 03, 2010
5.400
5.400
5.310
5.380
17,500
-0.04(-0.74%)
Dec 02, 2010
5.330
5.420
5.330
5.420
19,272
+0.14(+2.65%)
Dec 01, 2010
5.260
5.320
5.200
5.280
22,806
+0.08(+1.54%)
Nov 30, 2010
5.150
5.230
5.150
5.200
12,971
+0.05(+0.97%)
Nov 29, 2010
5.130
5.200
5.130
5.150
25,450
+0.15(+3.00%)
Nov 26, 2010
5.100
5.100
5.000
5.000
3,600
-0.10(-1.96%)
Nov 24, 2010
5.100
5.100
5.100
5.100
5,100
+0.08(+1.59%)
Nov 23, 2010
5.100
5.140
5.020
5.020
22,180
-0.08(-1.57%)
Nov 22, 2010
5.170
5.170
5.040
5.100
11,200
+0.00(+0.00%)
Nov 19, 2010
5.030
5.130
5.030
5.100
15,036
-0.03(-0.58%)
Nov 18, 2010
5.050
5.140
5.050
5.130
12,460
+0.13(+2.60%)
Nov 17, 2010
5.000
5.050
5.000
5.000
5,550
-0.01(-0.20%)
Nov 16, 2010
5.110
5.110
5.010
5.010
13,094
-0.14(-2.72%)
Nov 15, 2010
5.150
5.170
5.150
5.150
3,611
+0.00(+0.00%)
Nov 12, 2010
5.190
5.190
5.120
5.150
11,050
-0.09(-1.72%)
Nov 11, 2010
5.220
5.240
5.160
5.240
5,928
+0.05(+0.96%)
Nov 10, 2010
5.170
5.230
5.110
5.190
19,175
-0.14(-2.63%)
Nov 09, 2010
5.260
5.330
5.250
5.330
21,250
+0.19(+3.70%)
Nov 08, 2010
5.150
5.150
5.130
5.140
15,695
-0.01(-0.19%)
Nov 05, 2010
5.130
5.150
5.130
5.150
21,650
+0.07(+1.38%)
Nov 04, 2010
5.050
5.080
5.050
5.080
16,270
+0.12(+2.42%)
Nov 03, 2010
4.960
5.000
4.940
4.960
1,950
+0.00(+0.00%)
Nov 02, 2010
4.980
5.000
4.960
4.960
22,550
-0.03(-0.60%)
Nov 01, 2010
4.990
5.000
4.990
4.990
2,000
+0.01(+0.20%)
Oct 29, 2010
5.040
5.040
4.980
4.980
2,450
-0.08(-1.58%)
Oct 28, 2010
5.070
5.070
4.980
5.060
5,349
+0.08(+1.61%)
Oct 27, 2010
5.030
5.030
4.980
4.980
3,050
-0.05(-0.99%)
Oct 25, 2010
5.030
5.070
5.030
5.030
12,800
-0.04(-0.79%)
Oct 22, 2010
5.030
5.080
5.030
5.070
8,950
+0.04(+0.80%)
Oct 21, 2010
5.070
5.070
5.000
5.030
7,500
-0.13(-2.52%)
Oct 20, 2010
5.090
5.180
5.090
5.160
18,051
+0.11(+2.18%)
Oct 19, 2010
5.050
5.050
4.950
5.050
34,150
-0.04(-0.79%)
Oct 18, 2010
5.060
5.090
5.020
5.090
16,800
-0.02(-0.39%)
Oct 15, 2010
5.040
5.110
5.020
5.110
7,965
+0.06(+1.19%)
Oct 14, 2010
5.080
5.080
4.980
5.050
10,184
+0.10(+2.02%)
Oct 13, 2010
4.880
4.950
4.880
4.950
4,400
-0.07(-1.39%)
Oct 12, 2010
5.030
5.030
4.920
5.020
16,050
-0.11(-2.14%)
Oct 11, 2010
5.050
5.130
5.050
5.130
10,414
+0.10(+1.99%)
Oct 08, 2010
5.110
5.110
5.010
5.030
8,400
-0.17(-3.27%)
Oct 07, 2010
5.150
5.200
5.150
5.200
4,543
+0.05(+0.97%)
Oct 06, 2010
5.050
5.150
5.050
5.150
12,850
+0.12(+2.39%)
Oct 05, 2010
4.920
5.030
4.920
5.030
743,875
+0.17(+3.50%)
Oct 04, 2010
4.920
4.920
4.860
4.860
7,445
-0.08(-1.62%)
Oct 01, 2010
4.890
4.950
4.890
4.940
14,950
+0.08(+1.65%)
Sep 30, 2010
4.900
4.950
4.850
4.860
25,746
-0.07(-1.42%)
Sep 29, 2010
4.840
4.930
4.840
4.930
6,300
+0.12(+2.49%)
Sep 28, 2010
4.870
4.870
4.730
4.810
25,528
-0.09(-1.84%)
Sep 27, 2010
4.760
4.900
4.760
4.900
16,721
+0.17(+3.59%)
Sep 24, 2010
4.710
4.750
4.700
4.730
8,834
-0.02(-0.42%)
Sep 23, 2010
4.770
4.770
4.750
4.750
3,200
-0.02(-0.42%)
Sep 22, 2010
4.770
4.770
4.750
4.770
4,900
+0.04(+0.85%)
Sep 21, 2010
4.730
4.820
4.730
4.730
16,292
-0.02(-0.42%)
Sep 20, 2010
4.790
4.790
4.750
4.750
17,400
+0.00(+0.00%)
Sep 17, 2010
4.750
4.790
4.750
4.750
22,710
-0.06(-1.25%)
Sep 15, 2010
4.820
4.820
4.800
4.810
11,088
-0.02(-0.41%)
Sep 14, 2010
4.800
4.830
4.790
4.830
15,088
+0.02(+0.42%)
Sep 13, 2010
4.750
4.810
4.750
4.810
23,465
+0.11(+2.34%)
Sep 10, 2010
4.710
4.710
4.610
4.700
3,278
+0.10(+2.17%)
Sep 09, 2010
4.650
4.650
4.580
4.600
14,950
-0.05(-1.08%)
Sep 08, 2010
4.600
4.650
4.600
4.650
13,875
-0.09(-1.90%)
Sep 07, 2010
4.650
4.750
4.650
4.740
20,973
+0.14(+3.04%)
Sep 03, 2010
4.560
4.600
4.560
4.600
13,962
-0.01(-0.22%)
Sep 02, 2010
4.600
4.610
4.560
4.610
18,316
-0.12(-2.54%)
Sep 01, 2010
4.690
4.730
4.600
4.730
12,790
+0.02(+0.42%)
Aug 31, 2010
4.730
4.730
4.700
4.710
9,286
-0.08(-1.67%)
Aug 30, 2010
4.830
4.830
4.790
4.790
7,190
-0.06(-1.24%)
Aug 27, 2010
4.760
4.850
4.760
4.850
10,382
+0.13(+2.75%)
Aug 26, 2010
4.780
4.820
4.720
4.720
4,055
-0.06(-1.26%)
Aug 25, 2010
4.770
4.870
4.770
4.780
2,790
-0.03(-0.62%)
Aug 24, 2010
4.800
4.890
4.800
4.810
28,591
-0.07(-1.43%)
Aug 23, 2010
4.920
4.920
4.880
4.880
3,340
-0.10(-2.01%)
Aug 20, 2010
4.880
4.980
4.880
4.980
1,000
+0.03(+0.61%)
Aug 19, 2010
5.080
5.080
4.950
4.950
4,350
+0.00(+0.00%)
Aug 18, 2010
4.900
4.960
4.900
4.950
9,668
-0.02(-0.40%)
Aug 17, 2010
4.930
4.970
4.920
4.970
7,887
+0.07(+1.43%)
Aug 16, 2010
4.880
4.900
4.840
4.900
11,130
+0.00(+0.00%)
Aug 13, 2010
4.910
4.920
4.900
4.900
13,150
-0.05(-1.01%)
Aug 12, 2010
4.910
4.970
4.910
4.950
6,503
+0.00(+0.00%)
Aug 11, 2010
4.950
5.030
4.950
4.950
13,919
-0.14(-2.75%)
Aug 10, 2010
5.080
5.100
5.010
5.090
9,647
-0.06(-1.17%)
Aug 09, 2010
5.150
5.150
5.120
5.150
19,452
-0.06(-1.15%)
Aug 06, 2010
5.150
5.210
5.150
5.210
7,650
+0.06(+1.17%)
Aug 05, 2010
5.150
5.170
5.120
5.150
9,017
-0.05(-0.96%)
Aug 04, 2010
5.110
5.200
5.110
5.200
12,368
+0.00(+0.00%)
Aug 03, 2010
5.240
5.240
5.200
5.200
32,652
-0.10(-1.89%)
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.