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
Entegris Inc
(NQ:
ENTG
)
130.08
-0.75 (-0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2012
7.858
7.984
7.752
7.762
670,343
-0.11(-1.35%)
Jul 30, 2012
8.186
8.244
7.868
7.868
666,088
-0.32(-3.94%)
Jul 27, 2012
7.984
8.196
7.887
8.191
962,770
+0.23(+2.91%)
Jul 26, 2012
7.936
8.003
7.829
7.960
816,514
+0.18(+2.29%)
Jul 25, 2012
7.521
7.887
7.511
7.781
812,341
+0.30(+3.99%)
Jul 24, 2012
7.425
7.531
7.347
7.482
1,350,636
+0.08(+1.04%)
Jul 23, 2012
7.531
7.540
7.357
7.405
1,343,069
-0.34(-4.36%)
Jul 20, 2012
7.704
7.849
7.588
7.743
959,671
-0.07(-0.86%)
Jul 19, 2012
7.974
8.119
7.637
7.810
1,043,063
-0.16(-2.06%)
Jul 18, 2012
7.791
8.022
7.733
7.974
928,232
+0.20(+2.61%)
Jul 17, 2012
7.839
7.849
7.646
7.772
517,803
+0.00(+0.00%)
Jul 16, 2012
7.781
7.849
7.675
7.772
994,311
-0.04(-0.49%)
Jul 13, 2012
7.791
7.936
7.743
7.810
815,926
+0.05(+0.62%)
Jul 12, 2012
7.743
7.801
7.608
7.762
773,169
-0.08(-0.98%)
Jul 11, 2012
7.829
7.945
7.752
7.839
615,761
+0.06(+0.74%)
Jul 10, 2012
7.926
8.051
7.666
7.781
1,692,876
-0.10(-1.22%)
Jul 09, 2012
7.897
8.003
7.772
7.878
1,021,962
-0.05(-0.61%)
Jul 06, 2012
8.148
8.148
7.887
7.926
534,880
-0.36(-4.31%)
Jul 05, 2012
8.215
8.369
8.215
8.283
853,855
+0.01(+0.12%)
Jul 03, 2012
8.273
8.331
8.206
8.273
490,552
-0.06(-0.69%)
Jul 02, 2012
8.302
8.341
8.051
8.331
786,327
+0.10(+1.17%)
Jun 29, 2012
8.061
8.273
8.007
8.234
756,259
+0.38(+4.79%)
Jun 28, 2012
7.714
7.868
7.627
7.858
974,414
+0.05(+0.62%)
Jun 27, 2012
7.473
7.839
7.434
7.810
836,591
+0.37(+4.92%)
Jun 26, 2012
7.492
7.608
7.410
7.444
553,034
-0.04(-0.52%)
Jun 25, 2012
7.598
7.714
7.473
7.482
580,931
-0.24(-3.12%)
Jun 22, 2012
7.550
7.743
7.492
7.723
2,696,301
+0.20(+2.69%)
Jun 21, 2012
7.858
7.916
7.492
7.521
620,885
-0.37(-4.65%)
Jun 20, 2012
7.849
8.013
7.810
7.887
418,363
+0.06(+0.74%)
Jun 19, 2012
7.656
7.955
7.598
7.829
491,727
+0.21(+2.78%)
Jun 18, 2012
7.405
7.617
7.405
7.617
497,969
+0.14(+1.94%)
Jun 15, 2012
7.367
7.608
7.367
7.473
942,841
+0.14(+1.97%)
Jun 14, 2012
7.299
7.410
7.183
7.328
663,326
+0.06(+0.80%)
Jun 13, 2012
7.386
7.434
7.222
7.270
432,766
-0.13(-1.69%)
Jun 12, 2012
7.328
7.434
7.251
7.396
464,555
+0.11(+1.45%)
Jun 11, 2012
7.666
7.694
7.290
7.290
545,973
-0.25(-3.32%)
Jun 08, 2012
7.338
7.559
7.270
7.540
475,102
+0.16(+2.22%)
Jun 07, 2012
7.685
7.772
7.328
7.376
871,260
-0.21(-2.80%)
Jun 06, 2012
7.482
7.666
7.453
7.588
464,448
+0.21(+2.81%)
Jun 05, 2012
7.357
7.473
7.318
7.381
824,397
-0.00(-0.07%)
Jun 04, 2012
7.232
7.444
7.232
7.386
1,170,197
+0.17(+2.41%)
Jun 01, 2012
7.251
7.488
7.203
7.212
876,442
-0.22(-2.98%)
May 31, 2012
7.511
7.511
7.376
7.434
974,421
-0.08(-1.03%)
May 30, 2012
7.502
7.588
7.453
7.511
632,815
-0.08(-1.02%)
May 29, 2012
7.463
7.598
7.415
7.588
513,400
+0.22(+3.01%)
May 25, 2012
7.299
7.434
7.290
7.367
811,703
+0.06(+0.79%)
May 24, 2012
7.502
7.511
7.232
7.309
788,493
-0.15(-2.07%)
May 23, 2012
7.347
7.492
7.269
7.463
928,339
+0.02(+0.26%)
May 22, 2012
7.569
7.579
7.396
7.444
705,777
-0.11(-1.40%)
May 21, 2012
7.290
7.559
7.241
7.550
1,373,856
+0.30(+4.12%)
May 18, 2012
7.367
7.453
7.251
7.251
651,408
-0.14(-1.96%)
May 17, 2012
7.646
7.733
7.396
7.396
933,306
-0.25(-3.28%)
May 16, 2012
7.685
7.772
7.588
7.646
1,186,870
-0.03(-0.38%)
May 15, 2012
7.772
7.839
7.569
7.675
1,258,819
-0.07(-0.87%)
May 14, 2012
7.772
7.858
7.694
7.743
867,494
-0.11(-1.35%)
May 11, 2012
7.897
8.042
7.839
7.849
939,912
-0.12(-1.45%)
May 10, 2012
8.013
8.090
7.907
7.964
1,088,845
+0.04(+0.49%)
May 09, 2012
7.974
8.032
7.878
7.926
1,027,676
-0.17(-2.14%)
May 08, 2012
8.061
8.148
7.984
8.099
660,233
-0.04(-0.47%)
May 07, 2012
8.177
8.244
8.119
8.138
646,939
-0.09(-1.06%)
May 04, 2012
8.331
8.350
8.206
8.225
1,235,951
-0.17(-2.07%)
May 03, 2012
8.630
8.630
8.398
8.398
1,061,097
-0.27(-3.11%)
May 02, 2012
8.447
8.668
8.418
8.668
678,823
+0.13(+1.58%)
May 01, 2012
8.524
8.707
8.456
8.533
789,433
+0.00(+0.00%)
Apr 30, 2012
8.659
8.659
8.514
8.533
590,157
-0.12(-1.34%)
Apr 27, 2012
8.504
8.659
8.400
8.649
546,284
+0.20(+2.40%)
Apr 26, 2012
8.389
8.476
8.254
8.447
620,499
+0.05(+0.57%)
Apr 25, 2012
8.360
8.427
8.215
8.398
767,082
+0.13(+1.63%)
Apr 24, 2012
8.157
8.341
8.148
8.263
1,004,407
+0.09(+1.06%)
Apr 23, 2012
8.128
8.225
8.003
8.177
1,218,334
-0.06(-0.70%)
Apr 20, 2012
8.485
8.485
8.128
8.234
1,275,330
-0.17(-2.06%)
Apr 19, 2012
8.543
8.630
8.215
8.408
1,688,305
+0.02(+0.23%)
Apr 18, 2012
8.456
8.476
8.283
8.389
978,920
-0.13(-1.58%)
Apr 17, 2012
8.476
8.620
8.456
8.524
906,789
+0.12(+1.38%)
Apr 16, 2012
8.408
8.504
8.292
8.408
638,035
+0.02(+0.23%)
Apr 13, 2012
8.582
8.582
8.292
8.389
531,603
-0.24(-2.79%)
Apr 12, 2012
8.398
8.668
8.341
8.630
494,903
+0.27(+3.23%)
Apr 11, 2012
8.225
8.379
8.157
8.360
603,596
+0.25(+3.09%)
Apr 10, 2012
8.437
8.504
8.099
8.109
914,581
-0.27(-3.22%)
Apr 09, 2012
8.485
8.553
8.379
8.379
809,591
-0.30(-3.44%)
Apr 05, 2012
8.726
8.755
8.635
8.678
501,919
-0.05(-0.55%)
Apr 04, 2012
8.861
8.880
8.630
8.726
759,811
-0.26(-2.90%)
Apr 03, 2012
9.093
9.113
8.948
8.987
703,194
-0.14(-1.58%)
Apr 02, 2012
8.967
9.179
8.842
9.131
773,663
+0.13(+1.39%)
Mar 30, 2012
9.112
9.112
8.938
9.006
659,940
-0.03(-0.32%)
Mar 29, 2012
8.823
9.054
8.784
9.035
790,554
+0.19(+2.18%)
Mar 28, 2012
9.083
9.237
8.799
8.842
823,221
-0.26(-2.86%)
Mar 27, 2012
9.285
9.382
9.102
9.102
605,211
-0.17(-1.87%)
Mar 26, 2012
9.324
9.392
9.228
9.276
696,059
+0.06(+0.63%)
Mar 23, 2012
8.967
9.218
8.921
9.218
603,682
+0.27(+3.02%)
Mar 22, 2012
9.025
9.073
8.880
8.948
595,687
-0.16(-1.80%)
Mar 21, 2012
9.141
9.208
9.073
9.112
609,525
-0.01(-0.11%)
Mar 20, 2012
9.073
9.228
9.006
9.122
515,256
-0.04(-0.42%)
Mar 19, 2012
9.083
9.170
8.948
9.160
547,039
+0.09(+0.96%)
Mar 16, 2012
9.199
9.199
9.035
9.073
554,981
-0.09(-0.95%)
Mar 15, 2012
9.025
9.208
8.871
9.160
469,653
+0.15(+1.71%)
Mar 14, 2012
9.247
9.247
8.871
9.006
682,544
-0.25(-2.71%)
Mar 13, 2012
9.035
9.257
8.977
9.257
674,534
+0.31(+3.45%)
Mar 12, 2012
8.909
9.035
8.852
8.948
352,197
+0.04(+0.43%)
Mar 09, 2012
8.784
8.909
8.707
8.909
869,607
+0.13(+1.45%)
Mar 08, 2012
8.572
8.861
8.437
8.782
1,070,746
+0.28(+3.27%)
Mar 07, 2012
8.321
8.562
8.321
8.504
741,012
+0.21(+2.56%)
Mar 06, 2012
8.418
8.418
8.273
8.292
570,641
-0.22(-2.60%)
Mar 05, 2012
8.678
8.717
8.495
8.514
707,128
-0.15(-1.78%)
Mar 02, 2012
8.803
8.842
8.562
8.668
1,012,147
-0.17(-1.96%)
Mar 01, 2012
8.755
8.967
8.755
8.842
713,557
+0.13(+1.44%)
Feb 29, 2012
8.890
8.929
8.678
8.717
971,905
-0.14(-1.63%)
Feb 28, 2012
8.678
8.948
8.678
8.861
406,867
+0.18(+2.11%)
Feb 27, 2012
8.668
8.929
8.524
8.678
472,420
-0.05(-0.55%)
Feb 24, 2012
8.880
8.967
8.726
8.726
346,481
-0.16(-1.84%)
Feb 23, 2012
8.823
8.909
8.678
8.890
819,220
+0.04(+0.44%)
Feb 22, 2012
8.852
9.112
8.707
8.852
899,435
-0.06(-0.65%)
Feb 21, 2012
9.150
9.150
8.745
8.909
802,247
-0.25(-2.74%)
Feb 17, 2012
9.247
9.295
9.083
9.160
507,846
-0.02(-0.21%)
Feb 16, 2012
8.987
9.228
8.814
9.179
848,142
+0.24(+2.70%)
Feb 15, 2012
9.141
9.218
8.900
8.938
544,267
-0.17(-1.90%)
Feb 14, 2012
9.122
9.199
8.977
9.112
371,206
-0.06(-0.63%)
Feb 13, 2012
9.189
9.218
8.967
9.170
429,837
+0.09(+0.96%)
Feb 10, 2012
9.141
9.334
8.996
9.083
556,812
-0.17(-1.88%)
Feb 09, 2012
9.449
9.517
9.218
9.257
974,092
-0.15(-1.64%)
Feb 08, 2012
9.392
9.594
9.334
9.411
482,287
+0.03(+0.31%)
Feb 07, 2012
9.440
9.507
9.343
9.382
488,612
-0.09(-0.92%)
Feb 06, 2012
9.440
9.613
9.411
9.469
630,403
-0.05(-0.51%)
Feb 03, 2012
9.642
9.816
9.488
9.517
1,305,365
-0.03(-0.30%)
Feb 02, 2012
9.160
9.642
8.987
9.546
3,273,226
+0.38(+4.10%)
Feb 01, 2012
9.594
9.719
9.122
9.170
2,803,310
-0.07(-0.73%)
Jan 31, 2012
9.247
9.305
9.112
9.237
853,088
+0.08(+0.84%)
Jan 30, 2012
9.199
9.285
9.073
9.160
843,858
-0.11(-1.14%)
Jan 27, 2012
9.305
9.498
9.247
9.266
782,798
-0.08(-0.83%)
Jan 26, 2012
9.440
9.575
9.266
9.343
591,141
-0.05(-0.51%)
Jan 25, 2012
9.382
9.459
9.247
9.392
907,206
+0.02(+0.21%)
Jan 24, 2012
9.334
9.391
9.248
9.372
1,055,721
-0.01(-0.10%)
Jan 23, 2012
9.420
9.546
9.334
9.382
908,359
-0.06(-0.61%)
Jan 20, 2012
9.498
9.652
9.401
9.440
1,235,304
-0.10(-1.01%)
Jan 19, 2012
9.420
9.681
9.314
9.536
2,020,834
+0.14(+1.54%)
Jan 18, 2012
8.659
9.498
8.620
9.392
3,441,150
+0.76(+8.83%)
Jan 17, 2012
8.562
8.717
8.562
8.630
660,825
+0.13(+1.59%)
Jan 13, 2012
8.495
8.630
8.447
8.495
748,355
-0.14(-1.67%)
Jan 12, 2012
8.697
8.697
8.538
8.639
451,526
-0.03(-0.33%)
Jan 11, 2012
8.504
8.668
8.500
8.668
433,164
+0.11(+1.24%)
Jan 10, 2012
8.755
8.770
8.543
8.562
593,831
-0.05(-0.56%)
Jan 09, 2012
8.514
8.755
8.466
8.610
1,126,005
+0.15(+1.82%)
Jan 06, 2012
8.418
8.553
8.273
8.456
901,651
+0.04(+0.46%)
Jan 05, 2012
8.379
8.567
8.283
8.418
1,052,154
-0.02(-0.23%)
Jan 04, 2012
8.350
8.456
8.254
8.437
748,971
+0.02(+0.29%)
Dec 30, 2011
8.480
8.553
8.408
8.413
532,829
-0.11(-1.30%)
Dec 29, 2011
8.398
8.533
8.308
8.524
678,551
+0.18(+2.20%)
Dec 28, 2011
8.476
8.509
8.292
8.341
604,955
-0.16(-1.93%)
Dec 27, 2011
8.427
8.596
8.379
8.504
411,299
+0.07(+0.80%)
Dec 23, 2011
8.504
8.504
8.379
8.437
500,145
+0.16(+1.98%)
Dec 21, 2011
8.215
8.331
8.061
8.273
1,074,735
+0.00(+0.00%)
Dec 20, 2011
8.080
8.312
8.022
8.273
1,156,597
+0.40(+5.02%)
Dec 19, 2011
8.071
8.186
7.849
7.878
966,817
-0.13(-1.57%)
Dec 16, 2011
7.878
8.042
7.829
8.003
1,317,129
+0.21(+2.72%)
Dec 15, 2011
7.810
7.839
7.646
7.791
1,314,948
+0.11(+1.38%)
Dec 14, 2011
7.878
8.003
7.656
7.685
907,656
-0.28(-3.51%)
Dec 13, 2011
8.379
8.543
7.926
7.964
815,450
-0.31(-3.73%)
Dec 12, 2011
8.292
8.476
8.109
8.273
844,528
-0.18(-2.17%)
Dec 09, 2011
8.061
8.524
7.964
8.456
973,348
+0.43(+5.41%)
Dec 08, 2011
8.157
8.321
7.984
8.022
944,421
-0.29(-3.48%)
Dec 07, 2011
8.292
8.408
8.061
8.312
715,474
-0.04(-0.46%)
Dec 06, 2011
8.369
8.476
8.206
8.350
1,281,534
+0.00(+0.00%)
Dec 05, 2011
8.398
8.476
8.263
8.350
1,043,619
+0.13(+1.64%)
Dec 02, 2011
8.321
8.408
8.206
8.215
902,769
+0.07(+0.83%)
Dec 01, 2011
8.090
8.244
7.907
8.148
1,005,229
+0.02(+0.24%)
Nov 30, 2011
7.936
8.157
7.801
8.128
1,909,176
+0.56(+7.39%)
Nov 29, 2011
7.714
7.781
7.540
7.569
1,279,013
-0.12(-1.51%)
Nov 28, 2011
7.675
7.820
7.550
7.685
871,708
+0.35(+4.73%)
Nov 25, 2011
7.386
7.559
7.292
7.338
534,636
-0.11(-1.42%)
Nov 23, 2011
7.646
7.714
7.425
7.444
857,692
-0.33(-4.22%)
Nov 22, 2011
7.820
7.887
7.598
7.772
867,398
-0.08(-0.98%)
Nov 21, 2011
7.926
7.993
7.704
7.849
817,965
-0.28(-3.44%)
Nov 18, 2011
8.177
8.196
7.964
8.128
773,886
-0.07(-0.82%)
Nov 17, 2011
8.476
8.504
8.071
8.196
672,406
-0.30(-3.52%)
Nov 16, 2011
8.398
8.755
8.341
8.495
1,216,743
-0.03(-0.34%)
Nov 15, 2011
8.524
8.745
8.437
8.524
1,806,700
-0.05(-0.56%)
Nov 14, 2011
8.668
8.852
8.456
8.572
781,971
-0.13(-1.44%)
Nov 11, 2011
8.562
8.842
8.524
8.697
1,428,569
+0.37(+4.40%)
Nov 10, 2011
8.379
8.524
8.080
8.331
965,197
+0.13(+1.65%)
Nov 09, 2011
8.533
8.591
8.196
8.196
1,066,556
-0.66(-7.41%)
Nov 08, 2011
8.678
8.871
8.533
8.852
1,275,769
+0.27(+3.15%)
Nov 07, 2011
8.495
8.582
8.263
8.582
1,035,060
+0.03(+0.34%)
Nov 04, 2011
8.524
8.659
8.336
8.553
1,245,396
-0.12(-1.33%)
Nov 03, 2011
8.601
8.678
8.292
8.668
1,307,457
+0.13(+1.47%)
Nov 02, 2011
8.485
8.562
8.292
8.543
1,265,591
+0.25(+3.02%)
Nov 01, 2011
8.234
8.524
8.080
8.292
2,090,983
-0.35(-4.02%)
Oct 31, 2011
8.466
8.702
8.437
8.639
1,860,329
-0.08(-0.88%)
Oct 28, 2011
8.186
8.745
8.032
8.717
1,845,298
+0.46(+5.61%)
Oct 27, 2011
7.531
8.437
7.521
8.254
3,458,233
+0.28(+3.51%)
Oct 26, 2011
7.839
8.022
7.617
7.974
1,321,980
+0.26(+3.38%)
Oct 25, 2011
7.964
8.013
7.704
7.714
1,208,785
-0.38(-4.65%)
Oct 24, 2011
7.598
8.109
7.521
8.090
955,164
+0.55(+7.29%)
Oct 21, 2011
7.637
7.685
7.386
7.540
1,120,501
+0.09(+1.16%)
Oct 20, 2011
7.425
7.540
7.212
7.453
941,628
-0.06(-0.77%)
Oct 19, 2011
7.685
7.781
7.463
7.511
1,349,020
-0.20(-2.62%)
Oct 18, 2011
7.502
7.752
7.280
7.714
1,272,483
+0.27(+3.63%)
Oct 17, 2011
7.733
7.801
7.405
7.444
1,059,516
-0.39(-4.93%)
Oct 14, 2011
7.936
7.936
7.637
7.829
916,595
-0.03(-0.37%)
Oct 13, 2011
7.617
7.907
7.540
7.858
1,465,337
+0.24(+3.16%)
Oct 12, 2011
7.261
7.714
7.232
7.617
1,523,743
+0.47(+6.61%)
Oct 11, 2011
7.106
7.299
7.058
7.145
1,174,130
-0.13(-1.85%)
Oct 10, 2011
7.048
7.309
7.048
7.280
1,592,209
+0.40(+5.89%)
Oct 07, 2011
6.981
7.048
6.750
6.875
1,225,782
-0.07(-0.97%)
Oct 06, 2011
6.865
6.952
6.615
6.942
1,382,854
+0.20(+3.00%)
Oct 05, 2011
6.528
6.783
6.364
6.740
1,111,057
+0.23(+3.56%)
Oct 04, 2011
5.862
6.528
5.785
6.508
1,924,842
+0.62(+10.47%)
Oct 03, 2011
6.084
6.345
5.872
5.891
2,010,475
-0.26(-4.23%)
Sep 30, 2011
6.316
6.470
6.123
6.152
1,332,001
-0.30(-4.63%)
Sep 29, 2011
6.769
6.798
6.190
6.451
1,246,403
-0.13(-1.91%)
Sep 28, 2011
7.058
7.106
6.576
6.576
974,299
-0.47(-6.70%)
Sep 27, 2011
7.135
7.280
6.971
7.048
1,267,556
+0.13(+1.81%)
Sep 26, 2011
6.885
6.923
6.643
6.923
1,395,789
+0.13(+1.84%)
Sep 23, 2011
6.557
6.827
6.462
6.798
1,217,486
+0.24(+3.68%)
Sep 22, 2011
6.480
6.701
6.229
6.557
2,371,572
-0.19(-2.86%)
Sep 21, 2011
7.106
7.203
6.750
6.750
1,458,096
-0.35(-4.89%)
Sep 20, 2011
7.463
7.497
7.087
7.097
935,191
-0.34(-4.54%)
Sep 19, 2011
7.232
7.521
7.039
7.434
1,463,009
-0.01(-0.13%)
Sep 16, 2011
7.579
7.588
7.347
7.444
1,138,792
-0.06(-0.77%)
Sep 15, 2011
7.463
7.637
7.338
7.502
1,170,480
+0.17(+2.37%)
Sep 14, 2011
7.309
7.425
7.087
7.328
1,198,045
+0.12(+1.60%)
Sep 13, 2011
7.193
7.333
7.097
7.212
1,350,285
+0.09(+1.22%)
Sep 12, 2011
6.692
7.126
6.663
7.126
1,738,358
+0.29(+4.23%)
Sep 09, 2011
6.778
7.010
6.653
6.836
1,779,000
-0.05(-0.70%)
Sep 08, 2011
6.942
7.318
6.827
6.885
1,323,728
-0.13(-1.92%)
Sep 07, 2011
6.750
7.077
6.740
7.020
1,814,586
+0.44(+6.74%)
Sep 06, 2011
6.335
6.605
6.316
6.576
1,200,829
-0.05(-0.73%)
Sep 02, 2011
6.759
6.942
6.552
6.624
1,061,499
-0.34(-4.88%)
Sep 01, 2011
7.261
7.386
6.962
6.964
1,428,059
-0.29(-3.96%)
Aug 31, 2011
7.482
7.617
7.193
7.251
3,039,109
-0.17(-2.34%)
Aug 30, 2011
7.241
7.473
7.097
7.425
1,900,173
+0.15(+2.12%)
Aug 29, 2011
6.991
7.280
6.913
7.270
819,019
+0.40(+5.90%)
Aug 26, 2011
6.557
6.904
6.460
6.865
910,406
+0.21(+3.19%)
Aug 25, 2011
6.894
6.952
6.576
6.653
2,472,669
-0.19(-2.82%)
Aug 24, 2011
6.769
6.856
6.672
6.846
3,008,684
+0.08(+1.14%)
Aug 23, 2011
6.508
6.803
6.422
6.769
2,187,205
+0.33(+5.09%)
Aug 22, 2011
6.672
6.682
6.354
6.441
1,103,842
+0.02(+0.30%)
Aug 19, 2011
6.470
6.750
6.325
6.422
1,045,137
-0.17(-2.63%)
Aug 18, 2011
6.682
6.769
6.451
6.595
2,022,941
-0.40(-5.66%)
Aug 17, 2011
7.338
7.386
6.942
6.991
2,586,824
-0.31(-4.23%)
Aug 16, 2011
7.482
7.569
7.155
7.299
1,170,731
-0.33(-4.30%)
Aug 15, 2011
7.608
7.698
7.463
7.627
1,561,354
+0.10(+1.28%)
Aug 12, 2011
7.743
7.758
7.405
7.531
1,541,700
-0.14(-1.88%)
Aug 11, 2011
7.145
7.849
7.145
7.675
3,172,359
+0.60(+8.45%)
Aug 10, 2011
7.878
7.878
6.984
7.077
3,055,911
-0.43(-5.78%)
Aug 09, 2011
7.212
7.511
6.788
7.511
3,614,122
+0.88(+13.23%)
Aug 08, 2011
7.010
7.290
6.634
6.634
3,328,827
-0.69(-9.47%)
Aug 05, 2011
7.608
7.685
7.048
7.328
2,602,259
-0.16(-2.19%)
Aug 04, 2011
7.907
7.964
7.492
7.492
2,657,429
-0.57(-7.06%)
Aug 03, 2011
7.955
8.080
7.694
8.061
1,804,364
+0.14(+1.83%)
Aug 02, 2011
8.244
8.427
7.907
7.916
1,614,566
-0.43(-5.20%)
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.