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
Aaon Inc
(NQ:
AAON
)
75.05
+0.12 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2011
5.847
6.107
5.823
6.067
196,459
+0.16(+2.76%)
Jul 28, 2011
5.877
6.340
5.705
5.903
168,316
+0.01(+0.18%)
Jul 27, 2011
5.968
6.115
5.874
5.893
228,869
-0.17(-2.82%)
Jul 26, 2011
6.211
6.232
6.045
6.064
155,351
-0.16(-2.49%)
Jul 25, 2011
6.259
6.390
6.209
6.219
140,112
-0.12(-1.90%)
Jul 22, 2011
6.355
6.420
6.278
6.339
119,573
-0.04(-0.59%)
Jul 21, 2011
6.366
6.481
6.176
6.377
128,485
+0.03(+0.46%)
Jul 20, 2011
6.361
6.377
6.159
6.347
85,504
-0.00(-0.04%)
Jul 19, 2011
6.259
6.371
6.139
6.350
159,799
+0.15(+2.42%)
Jul 18, 2011
6.273
6.297
6.149
6.200
151,025
-0.06(-1.02%)
Jul 15, 2011
6.286
6.345
6.203
6.264
145,630
-0.01(-0.17%)
Jul 14, 2011
6.342
6.412
6.259
6.275
239,389
-0.07(-1.05%)
Jul 13, 2011
6.123
6.363
6.123
6.342
310,137
+0.27(+4.45%)
Jul 12, 2011
6.016
6.133
6.016
6.072
164,850
+0.07(+1.11%)
Jul 11, 2011
6.091
6.091
5.964
6.005
228,058
-0.13(-2.05%)
Jul 08, 2011
6.128
6.203
6.101
6.131
160,439
-0.07(-1.12%)
Jul 07, 2011
6.101
6.264
6.080
6.200
133,390
+0.14(+2.25%)
Jul 06, 2011
5.960
6.077
5.960
6.064
109,105
+0.09(+1.48%)
Jul 05, 2011
5.957
5.981
5.863
5.976
170,428
+0.05(+0.77%)
Jul 01, 2011
5.861
5.997
5.823
5.930
192,276
+0.09(+1.51%)
Jun 30, 2011
5.901
5.957
5.837
5.842
208,228
-0.04(-0.68%)
Jun 29, 2011
5.930
6.227
5.804
5.882
163,826
-0.05(-0.86%)
Jun 28, 2011
5.898
5.949
5.877
5.933
176,387
+0.04(+0.64%)
Jun 27, 2011
5.748
5.906
5.689
5.895
235,138
+0.21(+3.72%)
Jun 24, 2011
5.837
5.837
5.655
5.684
406,131
-0.14(-2.43%)
Jun 23, 2011
5.775
5.842
5.665
5.826
216,199
+0.01(+0.23%)
Jun 22, 2011
6.051
6.061
5.812
5.812
167,325
-0.26(-4.23%)
Jun 21, 2011
6.080
6.109
5.978
6.069
506,107
+0.01(+0.09%)
Jun 20, 2011
5.978
6.064
5.853
6.064
221,646
+0.16(+2.67%)
Jun 17, 2011
5.898
6.270
5.684
5.906
783,753
+0.04(+0.64%)
Jun 16, 2011
5.697
5.903
5.697
5.869
238,997
+0.16(+2.76%)
Jun 15, 2011
5.620
5.759
5.620
5.711
173,931
+0.03(+0.47%)
Jun 14, 2011
5.660
5.719
5.580
5.684
228,525
+0.10(+1.80%)
Jun 13, 2011
5.510
5.646
5.369
5.583
965,102
+0.11(+1.99%)
Jun 10, 2011
5.623
5.633
5.458
5.475
242,324
-0.17(-2.94%)
Jun 09, 2011
5.703
5.728
5.640
5.640
109,324
-0.04(-0.66%)
Jun 08, 2011
5.740
5.787
5.676
5.678
256,523
-0.09(-1.52%)
Jun 07, 2011
5.726
5.838
5.707
5.765
371,256
+0.09(+1.63%)
Jun 06, 2011
5.609
5.682
5.597
5.673
177,674
+0.05(+0.91%)
Jun 03, 2011
5.616
5.684
5.611
5.622
259,975
+0.01(+0.09%)
May 24, 2011
5.684
5.852
5.606
5.616
418,545
-0.13(-2.25%)
May 23, 2011
5.685
5.801
5.685
5.746
181,824
-0.02(-0.31%)
May 20, 2011
5.802
5.825
5.716
5.763
170,146
-0.07(-1.13%)
May 19, 2011
5.831
5.969
5.746
5.829
147,229
+0.02(+0.34%)
May 18, 2011
5.838
5.838
5.790
5.810
114,257
+0.04(+0.71%)
May 17, 2011
5.740
5.810
5.740
5.769
110,045
+0.00(+0.03%)
May 16, 2011
5.726
5.804
5.719
5.767
296,482
+0.03(+0.49%)
May 13, 2011
5.941
5.953
5.731
5.739
139,695
-0.19(-3.23%)
May 12, 2011
5.815
5.985
5.802
5.930
110,626
+0.10(+1.64%)
May 11, 2011
5.794
5.864
5.794
5.834
286,219
+0.00(+0.06%)
May 10, 2011
5.728
5.833
5.705
5.831
201,166
+0.13(+2.24%)
May 09, 2011
5.650
5.723
5.586
5.703
174,572
+0.07(+1.20%)
May 06, 2011
5.744
5.781
5.627
5.636
214,683
-0.06(-1.00%)
May 05, 2011
5.613
5.852
5.474
5.692
442,764
+0.11(+1.90%)
May 04, 2011
5.721
5.721
5.554
5.586
114,680
-0.11(-1.87%)
May 03, 2011
5.772
5.794
5.616
5.692
255,193
-0.09(-1.62%)
May 02, 2011
5.813
5.852
5.783
5.786
207,403
-0.04(-0.67%)
Apr 29, 2011
5.852
5.854
5.801
5.825
138,398
-0.05(-0.79%)
Apr 28, 2011
5.859
6.017
5.845
5.872
550,814
-0.01(-0.09%)
Apr 27, 2011
5.852
5.896
5.802
5.877
235,643
+0.00(+0.03%)
Apr 26, 2011
5.852
5.916
5.840
5.875
168,183
+0.03(+0.55%)
Apr 25, 2011
5.852
5.866
5.825
5.843
164,980
-0.01(-0.15%)
Apr 21, 2011
5.852
5.859
5.824
5.852
250,101
-0.01(-0.12%)
Apr 20, 2011
5.762
5.861
5.759
5.859
160,768
+0.16(+2.90%)
Apr 19, 2011
5.584
5.696
5.584
5.694
152,033
+0.12(+2.13%)
Apr 18, 2011
5.448
5.588
5.412
5.575
194,061
+0.03(+0.61%)
Apr 15, 2011
5.538
5.556
5.467
5.542
269,703
-0.01(-0.16%)
Apr 14, 2011
5.528
5.598
5.515
5.551
302,691
-0.02(-0.32%)
Apr 13, 2011
5.678
5.678
5.536
5.568
97,842
-0.05(-0.98%)
Apr 12, 2011
5.632
5.735
5.606
5.623
124,763
-0.03(-0.53%)
Apr 11, 2011
5.630
5.662
5.630
5.653
152,981
+0.02(+0.31%)
Apr 08, 2011
5.838
5.838
5.625
5.636
105,021
-0.15(-2.55%)
Apr 07, 2011
5.827
5.895
5.779
5.783
209,032
-0.05(-0.82%)
Apr 06, 2011
5.726
5.833
5.714
5.831
150,691
+0.12(+2.02%)
Apr 05, 2011
5.684
5.755
5.648
5.716
127,532
+0.02(+0.28%)
Apr 04, 2011
5.696
5.733
5.591
5.700
294,915
+0.00(+0.03%)
Apr 01, 2011
5.815
5.840
5.687
5.698
225,622
-0.14(-2.34%)
Mar 31, 2011
5.765
5.847
5.728
5.834
191,512
+0.11(+1.92%)
Mar 30, 2011
5.586
5.737
5.453
5.724
163,136
+0.17(+3.13%)
Mar 29, 2011
5.411
5.593
5.411
5.551
102,675
+0.04(+0.64%)
Mar 28, 2011
5.517
5.549
5.496
5.515
95,778
+0.00(+0.03%)
Mar 25, 2011
5.508
5.607
5.480
5.513
168,601
+0.04(+0.71%)
Mar 24, 2011
5.519
5.528
5.444
5.474
107,288
-0.03(-0.52%)
Mar 23, 2011
5.563
5.598
5.492
5.503
176,946
-0.06(-1.08%)
Mar 22, 2011
5.517
5.609
5.474
5.563
184,052
+0.06(+1.03%)
Mar 21, 2011
5.510
5.549
5.444
5.506
170,360
+0.07(+1.24%)
Mar 18, 2011
5.214
5.442
5.214
5.439
600,133
+0.26(+5.11%)
Mar 17, 2011
5.203
5.293
5.168
5.175
245,303
+0.06(+1.14%)
Mar 16, 2011
5.063
5.196
5.022
5.116
251,855
+0.07(+1.30%)
Mar 15, 2011
4.967
5.102
4.967
5.051
281,060
-0.05(-0.94%)
Mar 14, 2011
5.027
5.134
5.010
5.098
306,638
+0.01(+0.24%)
Mar 11, 2011
5.239
5.281
4.978
5.086
508,950
-0.16(-2.98%)
Mar 10, 2011
5.419
5.497
5.235
5.242
376,303
-0.25(-4.52%)
Mar 09, 2011
5.508
5.586
5.462
5.490
210,561
-0.01(-0.13%)
Mar 08, 2011
5.293
5.501
5.293
5.497
172,283
+0.20(+3.82%)
Mar 07, 2011
5.426
5.428
5.247
5.295
337,298
-0.09(-1.58%)
Mar 04, 2011
5.382
5.434
5.341
5.380
333,395
-0.02(-0.30%)
Mar 03, 2011
5.483
5.510
5.373
5.396
350,431
-0.07(-1.20%)
Mar 02, 2011
5.435
5.559
5.409
5.462
304,089
+0.03(+0.49%)
Mar 01, 2011
5.439
5.519
5.373
5.435
888,879
-0.01(-0.16%)
Feb 28, 2011
5.487
5.590
5.387
5.444
323,843
+0.02(+0.46%)
Feb 25, 2011
5.357
5.496
5.309
5.419
371,081
+0.06(+1.13%)
Feb 24, 2011
5.336
5.465
5.327
5.359
271,665
+0.01(+0.13%)
Feb 23, 2011
5.240
5.405
5.240
5.352
303,001
-0.06(-1.05%)
Feb 22, 2011
5.412
5.497
5.389
5.409
146,095
-0.08(-1.39%)
Feb 18, 2011
5.442
5.551
5.306
5.485
224,523
+0.10(+1.78%)
Feb 17, 2011
5.331
5.411
5.251
5.389
304,338
+0.03(+0.53%)
Feb 16, 2011
5.317
5.382
5.249
5.361
239,280
+0.08(+1.55%)
Feb 15, 2011
5.137
5.318
5.137
5.279
678,481
+0.11(+2.09%)
Feb 14, 2011
5.102
5.204
5.040
5.171
129,810
+0.05(+1.00%)
Feb 11, 2011
4.886
5.136
4.875
5.120
296,482
+0.20(+4.11%)
Feb 10, 2011
4.868
4.932
4.825
4.918
144,764
+0.02(+0.51%)
Feb 09, 2011
4.863
4.914
4.854
4.893
109,780
+0.00(+0.00%)
Feb 08, 2011
4.811
4.893
4.776
4.893
71,074
+0.09(+1.88%)
Feb 07, 2011
4.774
4.818
4.753
4.802
266,883
+0.02(+0.45%)
Feb 04, 2011
4.747
4.818
4.694
4.781
132,708
+0.01(+0.30%)
Feb 03, 2011
4.728
4.841
4.701
4.767
65,091
-0.05(-1.10%)
Feb 02, 2011
4.894
4.921
4.772
4.820
70,301
-0.11(-2.16%)
Feb 01, 2011
4.808
4.926
4.786
4.926
203,737
+0.15(+3.16%)
Jan 31, 2011
4.747
4.827
4.714
4.776
210,938
+0.09(+1.85%)
Jan 28, 2011
4.967
4.967
4.657
4.689
227,912
-0.28(-5.61%)
Jan 27, 2011
4.958
5.001
4.886
4.967
99,618
+0.01(+0.25%)
Jan 26, 2011
4.776
4.962
4.730
4.955
411,163
+0.19(+3.98%)
Jan 25, 2011
4.777
4.790
4.712
4.765
100,036
-0.05(-0.96%)
Jan 24, 2011
4.745
4.871
4.745
4.811
125,372
+0.07(+1.57%)
Jan 21, 2011
4.877
4.877
4.726
4.737
185,546
-0.10(-2.13%)
Jan 20, 2011
4.745
4.944
4.701
4.839
446,954
+0.10(+2.13%)
Jan 19, 2011
4.916
4.916
4.731
4.738
233,511
-0.19(-3.85%)
Jan 18, 2011
4.905
4.951
4.858
4.928
100,989
-0.00(-0.07%)
Jan 14, 2011
4.914
4.937
4.868
4.932
335,070
+0.03(+0.54%)
Jan 13, 2011
4.877
4.905
4.824
4.905
185,292
+0.04(+0.80%)
Jan 12, 2011
4.868
4.932
4.841
4.866
243,182
+0.05(+0.99%)
Jan 11, 2011
4.815
4.873
4.733
4.818
241,750
+0.04(+0.74%)
Jan 10, 2011
4.705
4.783
4.659
4.783
289,958
+0.04(+0.78%)
Jan 07, 2011
4.953
4.953
4.703
4.745
298,913
-0.21(-4.19%)
Jan 06, 2011
4.997
5.008
4.921
4.953
179,743
-0.06(-1.13%)
Jan 05, 2011
4.983
5.056
4.909
5.010
397,833
+0.03(+0.53%)
Jan 04, 2011
5.166
5.166
4.960
4.983
110,677
-0.16(-3.14%)
Jan 03, 2011
5.065
5.157
5.058
5.145
581,028
+0.14(+2.84%)
Dec 31, 2010
5.107
5.109
4.988
5.003
145,763
-0.11(-2.22%)
Dec 30, 2010
5.145
5.159
5.116
5.116
151,605
+0.00(+0.00%)
Dec 29, 2010
5.105
5.143
5.105
5.116
52,950
+0.01(+0.28%)
Dec 28, 2010
5.159
5.187
5.100
5.102
146,710
-0.04(-0.72%)
Dec 27, 2010
5.104
5.194
5.104
5.139
149,608
+0.01(+0.14%)
Dec 23, 2010
5.104
5.168
5.066
5.132
204,166
+0.04(+0.77%)
Dec 22, 2010
5.120
5.137
5.090
5.093
207,651
-0.00(-0.07%)
Dec 21, 2010
5.127
5.152
5.088
5.097
588,567
+0.01(+0.10%)
Dec 20, 2010
5.095
5.143
4.896
5.091
292,400
+0.05(+0.91%)
Dec 17, 2010
5.120
5.134
5.031
5.045
836,898
-0.06(-1.18%)
Dec 16, 2010
5.003
5.114
5.003
5.105
169,802
+0.10(+2.09%)
Dec 15, 2010
5.052
5.143
4.965
5.001
205,846
-0.07(-1.43%)
Dec 14, 2010
5.134
5.150
5.035
5.074
260,410
-0.02(-0.49%)
Dec 13, 2010
5.145
5.168
5.098
5.098
663,250
-0.05(-0.90%)
Dec 10, 2010
5.182
5.201
5.097
5.145
329,403
-0.05(-0.87%)
Dec 09, 2010
5.242
5.242
5.121
5.190
301,349
+0.01(+0.12%)
Dec 08, 2010
5.095
5.256
5.091
5.184
313,377
+0.09(+1.86%)
Dec 07, 2010
4.877
5.097
4.868
5.089
276,898
+0.22(+4.54%)
Dec 06, 2010
4.779
4.877
4.765
4.868
127,289
+0.06(+1.33%)
Dec 03, 2010
4.737
4.839
4.694
4.804
112,650
+0.04(+0.74%)
Dec 02, 2010
4.722
4.841
4.722
4.769
182,597
+0.04(+0.83%)
Dec 01, 2010
4.609
4.751
4.598
4.730
383,368
+0.18(+3.98%)
Nov 30, 2010
4.366
4.565
4.366
4.549
597,516
+0.09(+2.11%)
Nov 29, 2010
4.529
4.529
4.366
4.455
196,644
-0.10(-2.14%)
Nov 26, 2010
4.404
4.561
4.397
4.552
90,277
+0.00(+0.04%)
Nov 24, 2010
4.455
4.550
4.550
4.550
153,480
+0.11(+2.50%)
Nov 23, 2010
4.395
4.448
4.364
4.439
82,367
-0.01(-0.20%)
Nov 22, 2010
4.411
4.461
4.380
4.448
144,593
+0.04(+0.84%)
Nov 19, 2010
4.427
4.427
4.344
4.411
255,626
-0.01(-0.20%)
Nov 18, 2010
4.387
4.473
4.330
4.420
252,446
+0.10(+2.32%)
Nov 17, 2010
4.330
4.339
4.272
4.320
178,596
-0.02(-0.37%)
Nov 16, 2010
4.383
4.404
4.314
4.336
313,763
-0.09(-1.95%)
Nov 15, 2010
4.427
4.464
4.373
4.422
214,967
+0.02(+0.36%)
Nov 12, 2010
4.383
4.494
4.383
4.406
188,988
-0.03(-0.60%)
Nov 11, 2010
4.425
4.491
4.371
4.432
182,315
-0.03(-0.78%)
Nov 10, 2010
4.380
4.476
4.373
4.467
301,083
+0.11(+2.58%)
Nov 09, 2010
4.381
4.383
4.313
4.355
211,997
-0.02(-0.56%)
Nov 08, 2010
4.374
4.395
4.297
4.380
93,753
-0.01(-0.28%)
Nov 05, 2010
4.399
4.415
4.385
4.392
160,567
-0.00(-0.04%)
Nov 04, 2010
4.403
4.415
4.353
4.394
393,041
-0.01(-0.28%)
Nov 03, 2010
4.367
4.406
4.355
4.406
123,071
+0.02(+0.52%)
Nov 02, 2010
4.390
4.403
4.322
4.383
156,313
+0.06(+1.38%)
Nov 01, 2010
4.325
4.343
4.297
4.323
108,574
+0.00(+0.00%)
Oct 29, 2010
4.332
4.350
4.314
4.323
99,851
-0.02(-0.53%)
Oct 28, 2010
4.369
4.369
4.293
4.346
264,433
+0.02(+0.57%)
Oct 27, 2010
4.299
4.346
4.290
4.322
233,695
-0.07(-1.49%)
Oct 25, 2010
4.387
4.403
4.371
4.387
115,439
+0.04(+0.85%)
Oct 22, 2010
4.378
4.390
4.305
4.350
97,625
-0.02(-0.44%)
Oct 21, 2010
4.362
4.395
4.283
4.369
145,246
+0.03(+0.61%)
Oct 20, 2010
4.362
4.401
4.329
4.343
91,600
+0.02(+0.37%)
Oct 19, 2010
4.281
4.352
4.269
4.327
307,624
-0.01(-0.16%)
Oct 18, 2010
4.341
4.343
4.302
4.334
177,676
+0.02(+0.37%)
Oct 15, 2010
4.420
4.420
4.318
4.318
186,007
-0.08(-1.76%)
Oct 14, 2010
4.392
4.408
4.343
4.395
89,709
+0.01(+0.24%)
Oct 13, 2010
4.320
4.410
4.300
4.385
220,350
+0.07(+1.51%)
Oct 12, 2010
4.202
4.322
4.202
4.320
119,556
+0.09(+2.21%)
Oct 11, 2010
4.188
4.248
4.145
4.226
163,798
+0.03(+0.63%)
Oct 08, 2010
4.149
4.249
4.121
4.200
231,293
+0.03(+0.72%)
Oct 07, 2010
4.314
4.314
4.154
4.170
123,718
-0.11(-2.59%)
Oct 06, 2010
4.270
4.307
4.249
4.281
169,760
-0.02(-0.37%)
Oct 05, 2010
4.123
4.314
4.108
4.297
203,610
+0.23(+5.63%)
Oct 04, 2010
4.135
4.135
4.034
4.068
103,997
-0.06(-1.37%)
Oct 01, 2010
4.172
4.172
4.040
4.124
212,951
-0.02(-0.43%)
Sep 30, 2010
4.274
4.274
4.087
4.142
238,141
-0.08(-2.00%)
Sep 29, 2010
4.205
4.283
4.193
4.226
205,416
+0.00(+0.04%)
Sep 28, 2010
4.226
4.226
4.128
4.225
151,912
+0.01(+0.29%)
Sep 27, 2010
4.228
4.230
4.131
4.212
145,649
-0.00(-0.08%)
Sep 24, 2010
4.094
4.223
4.049
4.216
208,125
+0.18(+4.59%)
Sep 23, 2010
4.008
4.096
3.976
4.031
253,877
-0.01(-0.22%)
Sep 22, 2010
4.063
4.124
3.976
4.040
285,160
-0.03(-0.74%)
Sep 21, 2010
4.263
4.263
4.049
4.070
580,866
-0.21(-4.82%)
Sep 20, 2010
4.151
4.283
4.145
4.276
284,501
+0.12(+2.92%)
Sep 17, 2010
4.161
4.214
4.086
4.154
728,502
+0.01(+0.34%)
Sep 15, 2010
4.105
4.165
4.056
4.140
263,684
+0.03(+0.69%)
Sep 14, 2010
4.093
4.131
4.063
4.112
275,325
+0.02(+0.47%)
Sep 13, 2010
4.005
4.101
4.001
4.093
217,528
+0.12(+3.11%)
Sep 10, 2010
3.982
4.052
3.959
3.969
183,372
-0.01(-0.31%)
Sep 09, 2010
4.008
4.015
3.916
3.982
136,030
+0.01(+0.18%)
Sep 08, 2010
3.906
3.980
3.906
3.975
127,642
+0.09(+2.27%)
Sep 07, 2010
3.961
3.964
3.874
3.887
230,475
-0.10(-2.52%)
Sep 03, 2010
4.005
4.005
3.936
3.987
135,995
+0.02(+0.58%)
Sep 02, 2010
3.992
3.992
3.874
3.964
285,302
-0.00(-0.04%)
Sep 01, 2010
3.975
4.027
3.916
3.966
683,636
+0.06(+1.49%)
Aug 31, 2010
3.858
3.941
3.841
3.908
325,989
+0.06(+1.51%)
Aug 30, 2010
3.899
3.918
3.850
3.850
257,380
-0.05(-1.40%)
Aug 27, 2010
3.793
3.915
3.740
3.904
216,001
+0.16(+4.38%)
Aug 26, 2010
3.714
3.766
3.714
3.740
265,609
+0.03(+0.81%)
Aug 25, 2010
3.612
3.716
3.559
3.710
204,524
+0.07(+1.89%)
Aug 24, 2010
3.651
3.714
3.536
3.642
177,892
-0.07(-1.90%)
Aug 23, 2010
3.835
3.835
3.710
3.712
172,037
-0.11(-2.90%)
Aug 20, 2010
3.774
3.837
3.709
3.823
259,663
+0.02(+0.60%)
Aug 19, 2010
3.941
3.945
3.786
3.800
294,342
-0.15(-3.75%)
Aug 18, 2010
3.987
3.987
3.932
3.948
217,040
-0.05(-1.36%)
Aug 17, 2010
3.943
4.049
3.943
4.003
202,560
+0.09(+2.39%)
Aug 16, 2010
3.962
3.982
3.881
3.909
276,892
-0.05(-1.33%)
Aug 13, 2010
3.966
4.015
3.962
3.962
245,910
-0.03(-0.66%)
Aug 12, 2010
3.966
4.020
3.962
3.989
146,660
-0.03(-0.83%)
Aug 11, 2010
4.107
4.119
4.013
4.022
360,566
-0.17(-4.03%)
Aug 10, 2010
4.202
4.226
4.135
4.191
238,988
-0.05(-1.16%)
Aug 09, 2010
4.295
4.295
4.221
4.241
290,100
-0.04(-0.86%)
Aug 06, 2010
4.397
4.397
4.209
4.277
451,678
-0.17(-3.76%)
Aug 05, 2010
4.489
4.564
4.438
4.445
157,523
-0.08(-1.75%)
Aug 04, 2010
4.501
4.561
4.292
4.524
137,551
+0.06(+1.26%)
Aug 03, 2010
4.476
4.573
4.411
4.468
223,428
-0.03(-0.67%)
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.