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
Regions Financial
(NY:
RF
)
18.60
-0.04 (-0.21%)
Official Closing Price
Updated: 7:00 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 30, 2010
5.094
5.157
5.039
5.094
24,791,018
-0.04(-0.81%)
Jul 29, 2010
5.122
5.206
5.039
5.136
1,572
+0.08(+1.51%)
Jul 28, 2010
5.060
5.115
4.941
5.060
25,116
+0.05(+0.97%)
Jul 27, 2010
5.011
5.365
5.004
5.011
29,424
+0.08(+1.69%)
Jul 26, 2010
4.650
4.935
4.580
4.928
38,318,864
+0.31(+6.62%)
Jul 23, 2010
4.538
4.677
4.469
4.622
27,783,622
+0.03(+0.76%)
Jul 22, 2010
4.385
4.601
4.379
4.587
431
+0.28(+6.45%)
Jul 21, 2010
4.657
4.691
4.309
4.309
52,394,140
-0.25(-5.49%)
Jul 20, 2010
4.559
4.580
4.399
4.559
30,927,234
-0.08(-1.80%)
Jul 19, 2010
4.538
4.663
4.455
4.643
27,497,002
+0.09(+1.98%)
Jul 16, 2010
4.552
4.830
4.524
4.552
31,219,198
-0.33(-6.70%)
Jul 15, 2010
4.997
4.997
4.740
4.879
34,235,924
-0.09(-1.82%)
Jul 14, 2010
5.039
5.039
4.872
4.969
287
-0.16(-3.12%)
Jul 13, 2010
5.122
5.178
5.060
5.129
6,961
+0.10(+1.93%)
Jul 12, 2010
4.921
5.094
4.900
5.032
29,503,450
+0.06(+1.26%)
Jul 09, 2010
4.969
4.997
4.712
4.969
28,977,470
+0.22(+4.69%)
Jul 08, 2010
4.677
4.754
4.622
4.747
102,157
+0.13(+2.86%)
Jul 07, 2010
4.455
4.615
4.420
4.615
44,362,384
+0.16(+3.59%)
Jul 06, 2010
4.455
4.580
4.392
4.455
10,186
+0.12(+2.72%)
Jul 02, 2010
4.337
4.511
4.253
4.337
27,110,920
-0.10(-2.35%)
Jul 01, 2010
4.580
4.691
4.323
4.441
3,021
-0.13(-2.89%)
Jun 30, 2010
4.698
4.809
4.552
4.573
719
-0.13(-2.66%)
Jun 29, 2010
4.698
4.858
4.636
4.698
13,099
-0.16(-3.22%)
Jun 25, 2010
4.855
4.858
4.691
4.855
34,816,288
+0.12(+2.57%)
Jun 24, 2010
4.865
4.900
4.712
4.733
13,956
-0.18(-3.68%)
Jun 23, 2010
4.872
4.955
4.796
4.914
24,994,954
+0.05(+1.00%)
Jun 22, 2010
5.011
5.011
4.865
4.865
4,316
-0.12(-2.37%)
Jun 21, 2010
5.046
5.105
4.938
4.983
28,026,014
+0.01(+0.28%)
Jun 18, 2010
4.969
5.011
4.900
4.969
21,240,100
+0.00(+0.00%)
Jun 17, 2010
5.011
5.021
4.900
4.969
28,672,974
-0.01(-0.14%)
Jun 16, 2010
5.025
5.060
4.921
4.976
30,893,988
-0.13(-2.45%)
Jun 15, 2010
5.025
5.122
4.900
5.101
2,446
+0.13(+2.66%)
Jun 14, 2010
4.955
5.046
4.844
4.969
30,092,738
+0.07(+1.42%)
Jun 11, 2010
4.907
4.907
4.754
4.900
28,028,506
-0.07(-1.40%)
Jun 10, 2010
4.803
4.969
4.761
4.969
33,694,268
+0.26(+5.45%)
Jun 09, 2010
4.983
4.997
4.678
4.712
43,992,848
-0.22(-4.37%)
Jun 08, 2010
4.844
4.935
4.706
4.928
2,881
+0.13(+2.75%)
Jun 07, 2010
4.990
5.073
4.775
4.796
29,731,858
-0.15(-3.09%)
Jun 04, 2010
4.948
5.184
4.907
4.948
37,025,328
-0.35(-6.68%)
Jun 03, 2010
5.379
5.448
5.268
5.302
720
-0.03(-0.65%)
Jun 02, 2010
5.191
5.337
5.150
5.337
17,454
+0.22(+4.20%)
Jun 01, 2010
5.233
5.337
5.122
5.122
4,322
-0.17(-3.28%)
May 28, 2010
5.295
5.511
5.268
5.295
23,925,412
-0.17(-3.17%)
May 27, 2010
5.275
5.476
5.171
5.469
33,167,110
+0.33(+6.49%)
May 26, 2010
5.282
5.302
5.108
5.136
4,855
-0.03(-0.67%)
May 25, 2010
4.810
5.191
4.754
5.171
8,123
+0.17(+3.47%)
May 24, 2010
5.191
5.198
4.997
4.997
29,084,610
-0.19(-3.61%)
May 21, 2010
4.914
5.219
4.858
5.184
61,714,544
+0.15(+3.03%)
May 20, 2010
5.058
5.240
5.025
5.032
1,584
-0.40(-7.29%)
May 19, 2010
5.441
5.559
5.275
5.427
52,988,516
-0.07(-1.26%)
May 18, 2010
5.823
5.844
5.323
5.497
2,449
-0.24(-4.23%)
May 17, 2010
5.726
5.795
5.525
5.740
38,963,004
+0.01(+0.12%)
May 14, 2010
5.733
5.906
5.615
5.733
49,342,956
-0.33(-5.49%)
May 13, 2010
6.087
6.219
6.052
6.066
25,192,366
-0.05(-0.79%)
May 12, 2010
6.066
6.163
6.045
6.114
30,050,922
+0.10(+1.61%)
May 11, 2010
6.104
6.149
5.996
6.017
1,873
+0.11(+1.88%)
May 10, 2010
5.844
5.906
5.760
5.906
41,615,912
+0.36(+6.51%)
May 07, 2010
5.726
5.816
5.379
5.545
67,159,560
-0.18(-3.15%)
May 06, 2010
5.636
6.073
5.268
5.726
68,783
-0.06(-1.08%)
May 05, 2010
5.899
6.121
5.726
5.788
35,672,764
-0.17(-2.80%)
May 04, 2010
6.066
6.128
5.899
5.955
1,584
-0.18(-2.94%)
May 03, 2010
6.142
6.219
6.045
6.135
30,106,604
+0.00(+0.03%)
Apr 30, 2010
5.962
6.170
5.927
6.134
43,757,640
+0.13(+2.17%)
Apr 29, 2010
5.941
6.052
5.851
6.003
35,830,344
+0.11(+1.88%)
Apr 28, 2010
5.941
6.066
5.858
5.892
32,206,626
+0.04(+0.71%)
Apr 27, 2010
5.983
6.038
5.809
5.851
57,226,560
-0.18(-2.99%)
Apr 26, 2010
6.253
6.281
5.969
6.031
30,481,828
-0.18(-2.91%)
Apr 23, 2010
6.212
6.340
6.107
6.212
39,898,640
+0.04(+0.67%)
Apr 22, 2010
6.003
6.212
5.948
6.170
40,497,856
+0.07(+1.14%)
Apr 21, 2010
5.983
6.475
5.899
6.101
90,314
-0.01(-0.11%)
Apr 20, 2010
5.726
6.107
5.552
6.107
25,791
+0.33(+5.64%)
Apr 19, 2010
5.691
5.858
5.580
5.781
43,056,764
+0.02(+0.36%)
Apr 16, 2010
5.969
5.969
5.559
5.760
79,743,856
-0.16(-2.70%)
Apr 15, 2010
6.107
6.156
5.865
5.920
56,363,120
-0.20(-3.29%)
Apr 14, 2010
5.906
6.177
5.858
6.121
52,837,184
+0.33(+5.76%)
Apr 13, 2010
5.927
6.010
5.788
5.788
55,185,860
-0.28(-4.58%)
Apr 12, 2010
5.962
6.191
5.955
6.066
71,746,440
+0.10(+1.75%)
Apr 09, 2010
6.003
6.045
5.899
5.962
25,589,616
-0.01(-0.12%)
Apr 08, 2010
5.740
6.024
5.691
5.969
46,897,408
+0.16(+2.75%)
Apr 07, 2010
5.983
6.177
5.754
5.809
78,564,248
-0.12(-2.11%)
Apr 06, 2010
5.677
6.114
5.663
5.934
83,924,608
+0.42(+7.68%)
Apr 05, 2010
5.504
5.691
5.441
5.511
41,040,896
+0.12(+2.19%)
Apr 01, 2010
5.483
5.393
5.393
5.393
30,020,162
-0.06(-1.02%)
Mar 31, 2010
5.240
5.469
5.219
5.448
31,017,324
+0.16(+3.02%)
Mar 30, 2010
5.282
5.309
5.205
5.289
18,363,180
-0.01(-0.26%)
Mar 29, 2010
5.337
5.400
5.219
5.302
25,582,262
+0.01(+0.13%)
Mar 26, 2010
5.379
5.490
5.247
5.295
32,581,756
-0.04(-0.78%)
Mar 25, 2010
5.531
5.587
5.309
5.337
50,959,312
-0.11(-2.04%)
Mar 24, 2010
5.330
5.483
5.289
5.448
38,884,804
+0.08(+1.55%)
Mar 23, 2010
5.289
5.372
5.205
5.365
33,221,580
+0.08(+1.44%)
Mar 22, 2010
5.059
5.302
4.969
5.289
28,530,628
+0.17(+3.25%)
Mar 19, 2010
5.240
5.275
5.080
5.122
32,658,792
-0.08(-1.60%)
Mar 18, 2010
5.365
5.372
5.094
5.205
38,360,444
-0.14(-2.60%)
Mar 17, 2010
5.275
5.389
5.240
5.344
36,344,676
+0.13(+2.53%)
Mar 16, 2010
5.066
5.226
5.004
5.212
32,183,250
+0.20(+4.02%)
Mar 15, 2010
4.990
5.025
4.962
5.011
28,824,318
-0.08(-1.50%)
Mar 12, 2010
5.205
5.226
5.039
5.087
41,857,204
-0.03(-0.54%)
Mar 11, 2010
5.087
5.170
5.025
5.115
35,972,376
+0.06(+1.23%)
Mar 10, 2010
4.858
5.281
4.810
5.053
58,821,948
+0.26(+5.50%)
Mar 09, 2010
4.803
4.852
4.685
4.789
33,181,846
-0.06(-1.29%)
Mar 08, 2010
4.727
4.865
4.727
4.852
27,432,870
+0.11(+2.34%)
Mar 05, 2010
4.671
4.748
4.637
4.741
27,237,872
+0.12(+2.55%)
Mar 04, 2010
4.588
4.644
4.560
4.623
17,077,838
+0.03(+0.76%)
Mar 03, 2010
4.581
4.637
4.567
4.588
18,612,602
+0.01(+0.15%)
Mar 02, 2010
4.623
4.678
4.547
4.581
23,384,966
-0.03(-0.60%)
Mar 01, 2010
4.685
4.734
4.540
4.609
23,506,646
-0.07(-1.48%)
Feb 26, 2010
4.533
4.692
4.505
4.678
28,653,468
+0.15(+3.21%)
Feb 25, 2010
4.491
4.553
4.436
4.533
27,129,082
-0.07(-1.51%)
Feb 24, 2010
4.540
4.644
4.526
4.602
29,170,412
+0.08(+1.68%)
Feb 23, 2010
4.664
4.685
4.505
4.526
30,090,088
-0.19(-4.11%)
Feb 22, 2010
4.574
4.761
4.553
4.720
34,238,392
+0.17(+3.65%)
Feb 19, 2010
4.436
4.588
4.429
4.553
20,900,278
+0.10(+2.34%)
Feb 18, 2010
4.443
4.477
4.373
4.450
27,342,376
-0.03(-0.62%)
Feb 17, 2010
4.616
4.644
4.450
4.477
23,857,030
-0.11(-2.42%)
Feb 16, 2010
4.401
4.609
4.436
4.588
25,657,510
+0.19(+4.25%)
Feb 12, 2010
4.380
4.401
4.401
4.401
31,925,026
-0.02(-0.47%)
Feb 11, 2010
4.450
4.512
4.408
4.422
28,405,528
+0.01(+0.31%)
Feb 10, 2010
4.346
4.491
4.332
4.408
26,141,158
+0.05(+1.11%)
Feb 09, 2010
4.380
4.470
4.331
4.359
31,600,844
+0.12(+2.95%)
Feb 08, 2010
4.283
4.463
4.200
4.235
36,446,512
-0.05(-1.13%)
Feb 05, 2010
4.249
4.325
4.096
4.283
35,815,492
+0.04(+0.98%)
Feb 04, 2010
4.387
4.394
4.179
4.242
59,368,032
-0.19(-4.23%)
Feb 03, 2010
4.491
4.540
4.353
4.429
49,593,252
-0.13(-2.89%)
Feb 02, 2010
4.637
4.699
4.505
4.560
51,468,988
-0.02(-0.38%)
Feb 01, 2010
4.443
4.616
4.429
4.578
44,112,764
+0.18(+4.02%)
Jan 29, 2010
4.498
4.553
4.380
4.401
41,898,712
-0.06(-1.24%)
Jan 28, 2010
4.401
4.540
4.290
4.456
56,137,780
+0.18(+4.21%)
Jan 27, 2010
4.193
4.394
4.193
4.276
55,538,308
+0.06(+1.48%)
Jan 26, 2010
4.332
4.484
4.200
4.214
97,441,824
-0.33(-7.18%)
Jan 25, 2010
4.574
4.637
4.366
4.540
49,258,256
-0.03(-0.76%)
Jan 22, 2010
4.713
4.748
4.498
4.574
70,159,560
-0.18(-3.79%)
Jan 21, 2010
4.699
5.039
4.685
4.754
117,466,112
+0.09(+1.93%)
Jan 20, 2010
4.477
4.671
4.443
4.664
47,264,980
+0.15(+3.38%)
Jan 19, 2010
4.443
4.547
4.408
4.512
33,182,454
-0.01(-0.15%)
Jan 15, 2010
4.505
4.519
4.519
4.519
41,127,364
-0.02(-0.46%)
Jan 14, 2010
4.394
4.553
4.366
4.540
46,000,148
+0.13(+2.99%)
Jan 13, 2010
4.311
4.491
4.214
4.408
59,236,956
+0.08(+1.76%)
Jan 12, 2010
4.339
4.401
4.297
4.332
47,576,692
-0.05(-1.11%)
Jan 11, 2010
4.346
4.415
4.207
4.380
39,581,592
+0.10(+2.27%)
Jan 08, 2010
4.262
4.359
4.207
4.283
37,492,444
+0.01(+0.16%)
Jan 07, 2010
3.923
4.311
3.895
4.276
59,778,120
+0.35(+8.82%)
Jan 06, 2010
3.888
3.944
3.847
3.930
32,341,848
+0.05(+1.25%)
Jan 05, 2010
3.715
3.888
3.715
3.881
34,182,892
+0.12(+3.32%)
Jan 04, 2010
3.715
3.791
3.694
3.756
16,960,266
+0.09(+2.46%)
Dec 31, 2009
3.687
3.666
3.666
3.666
13,827,820
-0.02(-0.56%)
Dec 30, 2009
3.680
3.722
3.652
3.687
14,973,186
-0.03(-0.75%)
Dec 29, 2009
3.715
3.736
3.701
3.715
11,599,767
+0.01(+0.19%)
Dec 28, 2009
3.763
3.798
3.687
3.708
13,050,339
-0.06(-1.47%)
Dec 24, 2009
3.736
3.784
3.715
3.763
4,768,805
+0.03(+0.93%)
Dec 23, 2009
3.826
3.840
3.715
3.729
11,027,007
-0.11(-2.89%)
Dec 22, 2009
3.805
3.840
3.791
3.840
12,462,269
+0.04(+1.10%)
Dec 21, 2009
3.798
3.805
3.770
3.798
16,729,266
+0.02(+0.55%)
Dec 18, 2009
3.736
3.812
3.701
3.777
36,977,568
+0.08(+2.25%)
Dec 17, 2009
3.639
3.819
3.618
3.694
23,682,084
-0.01(-0.19%)
Dec 16, 2009
3.729
3.777
3.673
3.701
27,919,254
+0.00(+0.00%)
Dec 15, 2009
3.812
3.867
3.694
3.701
32,640,446
-0.17(-4.30%)
Dec 14, 2009
3.819
3.867
3.812
3.867
21,057,438
+0.00(+0.00%)
Dec 11, 2009
3.853
3.867
3.805
3.867
15,692,640
+0.03(+0.90%)
Dec 10, 2009
3.867
3.881
3.784
3.833
28,771,750
-0.02(-0.54%)
Dec 09, 2009
3.957
3.957
3.840
3.853
22,497,202
-0.09(-2.28%)
Dec 08, 2009
3.826
3.971
3.784
3.944
37,732,500
+0.03(+0.89%)
Dec 07, 2009
3.916
3.930
3.840
3.909
39,925,908
-0.05(-1.23%)
Dec 04, 2009
3.951
3.964
3.853
3.957
42,663,796
+0.15(+3.82%)
Dec 03, 2009
4.110
4.145
3.798
3.812
52,030,592
-0.24(-5.98%)
Dec 02, 2009
4.020
4.145
4.006
4.054
43,674,628
+0.05(+1.21%)
Dec 01, 2009
4.096
4.152
3.923
4.006
49,701,392
-0.06(-1.37%)
Nov 30, 2009
3.874
4.068
3.874
4.061
45,685,072
+0.19(+5.02%)
Nov 27, 2009
3.860
3.992
3.812
3.867
23,716,100
-0.15(-3.79%)
Nov 25, 2009
4.034
4.054
3.985
4.020
27,989,440
+0.04(+1.05%)
Nov 24, 2009
3.937
4.054
3.860
3.978
41,822,536
+0.03(+0.88%)
Nov 23, 2009
3.819
4.034
3.750
3.944
53,304,532
+0.17(+4.40%)
Nov 20, 2009
3.680
3.826
3.666
3.777
50,643,808
+0.07(+1.87%)
Nov 19, 2009
3.694
3.770
3.666
3.708
56,903,168
-0.03(-0.74%)
Nov 18, 2009
3.625
3.860
3.535
3.736
80,861,232
+0.15(+4.05%)
Nov 17, 2009
3.410
3.652
3.382
3.590
55,088,880
+0.17(+5.07%)
Nov 16, 2009
3.396
3.493
3.361
3.417
42,805,796
+0.07(+2.07%)
Nov 13, 2009
3.334
3.389
3.282
3.348
34,481,552
+0.04(+1.26%)
Nov 12, 2009
3.341
3.438
3.285
3.306
49,679,524
-0.03(-1.04%)
Nov 11, 2009
3.361
3.465
3.320
3.341
33,162,114
-0.01(-0.21%)
Nov 10, 2009
3.417
3.465
3.299
3.348
29,991,564
-0.09(-2.62%)
Nov 09, 2009
3.354
3.452
3.285
3.438
45,376,620
+0.15(+4.42%)
Nov 06, 2009
3.264
3.393
3.244
3.292
34,993,600
+0.01(+0.42%)
Nov 05, 2009
3.285
3.372
3.195
3.278
44,259,856
+0.04(+1.28%)
Nov 04, 2009
3.445
3.479
3.223
3.237
45,191,800
-0.12(-3.51%)
Nov 03, 2009
3.278
3.438
3.223
3.354
50,063,904
+0.04(+1.26%)
Nov 02, 2009
3.403
3.493
3.264
3.313
55,527,984
-0.04(-1.24%)
Oct 30, 2009
3.569
3.583
3.327
3.354
59,289,156
-0.24(-6.56%)
Oct 29, 2009
3.438
3.611
3.424
3.590
67,767,016
+0.25(+7.47%)
Oct 28, 2009
3.549
3.555
3.320
3.341
84,646,544
-0.17(-4.93%)
Oct 27, 2009
3.500
3.632
3.410
3.514
65,865,216
-0.09(-2.50%)
Oct 26, 2009
3.826
3.874
3.493
3.604
70,156,608
-0.23(-5.97%)
Oct 23, 2009
3.895
3.895
3.777
3.833
59,940,952
-0.19(-4.82%)
Oct 22, 2009
3.978
4.061
3.847
4.027
50,568,392
+0.07(+1.75%)
Oct 21, 2009
3.937
4.172
3.937
3.957
62,490,728
-0.07(-1.72%)
Oct 20, 2009
4.131
4.172
3.992
4.027
121,395,208
+0.08(+1.93%)
Oct 19, 2009
4.075
4.089
3.916
3.951
45,678,380
-0.09(-2.23%)
Oct 16, 2009
4.145
4.186
4.041
4.041
37,920,124
-0.18(-4.27%)
Oct 15, 2009
4.179
4.297
4.117
4.221
50,915,932
+0.00(+0.00%)
Oct 14, 2009
4.214
4.283
4.124
4.221
76,321,064
+0.09(+2.18%)
Oct 13, 2009
4.179
4.242
4.096
4.131
49,555,224
-0.03(-0.67%)
Oct 12, 2009
4.169
4.221
4.124
4.158
22,961,038
+0.03(+0.84%)
Oct 09, 2009
4.117
4.138
4.068
4.124
27,685,830
+0.01(+0.17%)
Oct 08, 2009
4.242
4.270
4.110
4.117
38,215,832
-0.04(-1.00%)
Oct 07, 2009
4.061
4.165
3.999
4.158
29,785,370
+0.07(+1.69%)
Oct 06, 2009
4.235
4.318
4.041
4.089
56,222,572
-0.04(-1.01%)
Oct 05, 2009
4.096
4.207
4.061
4.131
39,093,820
+0.12(+2.94%)
Oct 02, 2009
3.985
4.249
3.860
4.013
52,258,884
-0.12(-3.01%)
Oct 01, 2009
4.269
4.359
4.096
4.138
62,171,420
-0.17(-3.86%)
Sep 30, 2009
4.505
4.533
4.193
4.304
69,154,400
-0.17(-3.72%)
Sep 29, 2009
4.595
4.657
4.463
4.470
49,974,176
+0.01(+0.31%)
Sep 28, 2009
4.429
4.560
4.401
4.456
34,374,440
+0.05(+1.10%)
Sep 25, 2009
4.304
4.450
4.297
4.408
40,112,136
-0.01(-0.16%)
Sep 24, 2009
4.595
4.623
4.304
4.415
57,584,564
-0.14(-3.04%)
Sep 23, 2009
4.782
4.789
4.553
4.553
41,682,576
-0.17(-3.52%)
Sep 22, 2009
4.651
4.754
4.581
4.720
56,081,844
+0.19(+4.29%)
Sep 21, 2009
4.249
4.616
4.242
4.526
61,478,508
+0.28(+6.53%)
Sep 18, 2009
4.394
4.422
4.172
4.249
70,498,632
-0.28(-6.27%)
Sep 17, 2009
4.443
4.720
4.249
4.533
98,375,488
+0.16(+3.64%)
Sep 16, 2009
4.221
4.664
4.145
4.373
116,033,400
+0.17(+4.13%)
Sep 15, 2009
3.881
4.297
3.812
4.200
99,041,408
+0.37(+9.78%)
Sep 14, 2009
3.756
3.826
3.694
3.826
33,054,222
+0.01(+0.18%)
Sep 11, 2009
3.888
3.916
3.791
3.819
30,932,896
-0.06(-1.61%)
Sep 10, 2009
3.916
3.930
3.833
3.881
25,188,872
-0.04(-1.06%)
Sep 09, 2009
3.888
3.944
3.826
3.923
33,961,872
+0.04(+1.07%)
Sep 08, 2009
3.951
3.978
3.826
3.881
28,860,274
+0.05(+1.27%)
Sep 04, 2009
3.652
3.853
3.639
3.833
41,901,332
+0.21(+5.74%)
Sep 03, 2009
3.694
3.763
3.597
3.625
60,054,800
+0.03(+0.77%)
Sep 02, 2009
3.770
3.812
3.576
3.597
71,416,056
-0.24(-6.15%)
Sep 01, 2009
4.006
4.165
3.819
3.833
80,396,480
-0.23(-5.63%)
Aug 31, 2009
4.068
4.124
4.006
4.061
50,007,736
-0.08(-1.84%)
Aug 28, 2009
4.186
4.214
4.082
4.138
39,969,320
+0.03(+0.84%)
Aug 27, 2009
4.061
4.124
3.909
4.103
58,452,296
+0.06(+1.37%)
Aug 26, 2009
4.082
4.158
3.971
4.048
62,057,280
+0.01(+0.17%)
Aug 25, 2009
4.075
4.152
3.964
4.041
64,014,228
+0.09(+2.28%)
Aug 24, 2009
4.172
4.235
3.916
3.951
71,639,896
-0.11(-2.73%)
Aug 21, 2009
3.902
4.096
3.874
4.061
75,537,672
+0.26(+6.74%)
Aug 20, 2009
3.791
3.916
3.715
3.805
61,167,512
-0.01(-0.36%)
Aug 19, 2009
3.701
4.020
3.652
3.819
55,819,584
+0.05(+1.29%)
Aug 18, 2009
3.708
3.860
3.659
3.770
61,300,884
+0.10(+2.84%)
Aug 17, 2009
3.673
3.784
3.604
3.666
61,812,412
-0.24(-6.21%)
Aug 14, 2009
3.729
4.020
3.646
3.909
130,703,056
+0.30(+8.46%)
Aug 13, 2009
3.597
3.659
3.417
3.604
95,565,704
+0.26(+7.88%)
Aug 12, 2009
3.264
3.375
3.230
3.341
42,324,888
+0.04(+1.26%)
Aug 11, 2009
3.424
3.431
3.257
3.299
49,594,896
-0.15(-4.23%)
Aug 10, 2009
3.445
3.528
3.327
3.445
52,479,944
+0.03(+0.81%)
Aug 07, 2009
3.292
3.465
3.257
3.417
61,911,016
+0.23(+7.17%)
Aug 06, 2009
3.354
3.382
3.160
3.188
71,867,264
-0.09(-2.75%)
Aug 05, 2009
3.223
3.334
3.174
3.278
66,921,144
+0.11(+3.50%)
Aug 04, 2009
3.036
3.278
2.980
3.167
66,283,964
+0.10(+3.33%)
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.