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
)
19.21
-0.27 (-1.36%)
Streaming Delayed Price
Updated: 11:00 AM EDT, May 23, 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
5.158
5.222
5.102
5.158
24,483,534
-0.04(-0.81%)
Jul 29, 2010
5.187
5.271
5.102
5.201
1,553
+0.08(+1.51%)
Jul 28, 2010
5.123
5.179
5.004
5.123
24,804
+0.05(+0.97%)
Jul 27, 2010
5.074
5.433
5.067
5.074
29,059
+0.08(+1.69%)
Jul 26, 2010
4.708
4.997
4.638
4.989
37,843,592
+0.31(+6.62%)
Jul 23, 2010
4.595
4.736
4.525
4.680
27,439,020
+0.04(+0.76%)
Jul 22, 2010
4.441
4.659
4.434
4.645
426
+0.28(+6.45%)
Jul 21, 2010
4.715
4.750
4.363
4.363
51,744,292
-0.25(-5.49%)
Jul 20, 2010
4.616
4.638
4.455
4.616
30,543,642
-0.08(-1.80%)
Jul 19, 2010
4.595
4.722
4.511
4.701
27,155,954
+0.09(+1.98%)
Jul 16, 2010
4.609
4.891
4.581
4.609
30,831,984
-0.33(-6.70%)
Jul 15, 2010
5.060
5.060
4.799
4.940
33,811,292
-0.09(-1.82%)
Jul 14, 2010
5.102
5.102
4.933
5.032
284
-0.16(-3.12%)
Jul 13, 2010
5.187
5.243
5.123
5.194
6,874
+0.10(+1.93%)
Jul 12, 2010
4.982
5.158
4.961
5.095
29,137,516
+0.06(+1.26%)
Jul 09, 2010
5.032
5.060
4.771
5.032
28,618,060
+0.23(+4.69%)
Jul 08, 2010
4.736
4.814
4.680
4.806
100,890
+0.13(+2.86%)
Jul 07, 2010
4.511
4.673
4.476
4.673
43,812,156
+0.16(+3.59%)
Jul 06, 2010
4.511
4.638
4.448
4.511
10,060
+0.12(+2.72%)
Jul 02, 2010
4.391
4.567
4.307
4.391
26,774,662
-0.11(-2.35%)
Jul 01, 2010
4.638
4.750
4.377
4.497
2,984
-0.13(-2.89%)
Jun 30, 2010
4.757
4.870
4.609
4.631
710
-0.13(-2.66%)
Jun 29, 2010
4.757
4.919
4.694
4.757
12,936
-0.16(-3.22%)
Jun 25, 2010
4.916
4.919
4.750
4.916
34,384,456
+0.12(+2.57%)
Jun 24, 2010
4.926
4.961
4.771
4.792
13,783
-0.18(-3.68%)
Jun 23, 2010
4.933
5.018
4.856
4.975
24,684,940
+0.05(+1.00%)
Jun 22, 2010
5.074
5.074
4.926
4.926
4,262
-0.12(-2.37%)
Jun 21, 2010
5.109
5.169
5.000
5.046
27,678,406
+0.01(+0.28%)
Jun 18, 2010
5.032
5.074
4.961
5.032
20,976,658
+0.00(+0.00%)
Jun 17, 2010
5.074
5.084
4.961
5.032
28,317,342
-0.01(-0.14%)
Jun 16, 2010
5.088
5.123
4.982
5.039
30,510,808
-0.13(-2.45%)
Jun 15, 2010
5.088
5.187
4.961
5.165
2,415
+0.13(+2.66%)
Jun 14, 2010
5.018
5.109
4.905
5.032
29,719,494
+0.07(+1.42%)
Jun 11, 2010
4.968
4.968
4.814
4.961
27,680,866
-0.07(-1.40%)
Jun 10, 2010
4.863
5.032
4.821
5.032
33,276,352
+0.26(+5.45%)
Jun 09, 2010
5.046
5.060
4.737
4.772
43,447,200
-0.22(-4.37%)
Jun 08, 2010
4.905
4.997
4.765
4.990
2,845
+0.13(+2.75%)
Jun 07, 2010
5.053
5.137
4.835
4.856
29,363,092
-0.15(-3.09%)
Jun 04, 2010
5.011
5.250
4.968
5.011
36,566,100
-0.36(-6.68%)
Jun 03, 2010
5.446
5.517
5.334
5.369
711
-0.04(-0.65%)
Jun 02, 2010
5.257
5.404
5.214
5.404
17,237
+0.22(+4.20%)
Jun 01, 2010
5.299
5.404
5.186
5.186
4,268
-0.18(-3.28%)
May 28, 2010
5.362
5.580
5.334
5.362
23,628,662
-0.18(-3.17%)
May 27, 2010
5.341
5.545
5.235
5.538
32,755,736
+0.34(+6.49%)
May 26, 2010
5.348
5.369
5.172
5.200
4,795
-0.04(-0.67%)
May 25, 2010
4.870
5.257
4.814
5.235
8,022
+0.18(+3.47%)
May 24, 2010
5.257
5.264
5.060
5.060
28,723,872
-0.19(-3.61%)
May 21, 2010
4.975
5.285
4.919
5.250
60,949,092
+0.15(+3.03%)
May 20, 2010
5.122
5.306
5.088
5.095
1,565
-0.40(-7.29%)
May 19, 2010
5.510
5.629
5.341
5.495
52,331,292
-0.07(-1.26%)
May 18, 2010
5.896
5.917
5.390
5.566
2,419
-0.25(-4.23%)
May 17, 2010
5.798
5.868
5.594
5.812
38,479,740
+0.01(+0.12%)
May 14, 2010
5.805
5.980
5.685
5.805
48,730,952
-0.34(-5.49%)
May 13, 2010
6.163
6.297
6.128
6.142
24,879,902
-0.05(-0.79%)
May 12, 2010
6.142
6.240
6.121
6.191
29,678,196
+0.10(+1.61%)
May 11, 2010
6.181
6.226
6.072
6.093
1,849
+0.11(+1.88%)
May 10, 2010
5.917
5.980
5.833
5.980
41,099,744
+0.37(+6.51%)
May 07, 2010
5.798
5.889
5.446
5.615
66,326,572
-0.18(-3.15%)
May 06, 2010
5.706
6.149
5.334
5.798
67,930
-0.06(-1.08%)
May 05, 2010
5.973
6.198
5.798
5.861
35,230,312
-0.17(-2.80%)
May 04, 2010
6.142
6.205
5.973
6.030
1,565
-0.18(-2.94%)
May 03, 2010
6.219
6.297
6.121
6.212
29,733,188
+0.00(+0.03%)
Apr 30, 2010
6.037
6.247
6.001
6.211
43,214,908
+0.13(+2.17%)
Apr 29, 2010
6.016
6.128
5.924
6.079
35,385,936
+0.11(+1.88%)
Apr 28, 2010
6.016
6.142
5.931
5.966
31,807,164
+0.04(+0.71%)
Apr 27, 2010
6.058
6.114
5.882
5.924
56,516,772
-0.18(-2.99%)
Apr 26, 2010
6.332
6.360
6.044
6.107
30,103,758
-0.18(-2.90%)
Apr 23, 2010
6.290
6.420
6.184
6.290
39,403,772
+0.04(+0.67%)
Apr 22, 2010
6.079
6.290
6.023
6.247
39,995,556
+0.07(+1.14%)
Apr 21, 2010
6.058
6.557
5.973
6.177
89,193
-0.01(-0.11%)
Apr 20, 2010
5.798
6.184
5.622
6.184
25,471
+0.33(+5.64%)
Apr 19, 2010
5.763
5.931
5.650
5.854
42,522,728
+0.02(+0.36%)
Apr 16, 2010
6.044
6.044
5.629
5.833
78,754,784
-0.16(-2.70%)
Apr 15, 2010
6.184
6.233
5.938
5.994
55,664,040
-0.20(-3.29%)
Apr 14, 2010
5.980
6.254
5.931
6.198
52,181,840
+0.34(+5.76%)
Apr 13, 2010
6.001
6.086
5.861
5.861
54,501,384
-0.28(-4.58%)
Apr 12, 2010
6.037
6.269
6.030
6.142
70,856,568
+0.11(+1.75%)
Apr 09, 2010
6.079
6.121
5.973
6.037
25,272,224
-0.01(-0.12%)
Apr 08, 2010
5.812
6.100
5.763
6.044
46,315,736
+0.16(+2.75%)
Apr 07, 2010
6.058
6.254
5.826
5.882
77,589,808
-0.13(-2.11%)
Apr 06, 2010
5.748
6.191
5.734
6.009
82,883,680
+0.43(+7.68%)
Apr 05, 2010
5.573
5.763
5.510
5.580
40,531,864
+0.12(+2.19%)
Apr 01, 2010
5.552
5.460
5.460
5.460
29,647,818
-0.06(-1.02%)
Mar 31, 2010
5.306
5.538
5.285
5.517
30,632,612
+0.16(+3.02%)
Mar 30, 2010
5.348
5.376
5.271
5.355
18,135,420
-0.01(-0.26%)
Mar 29, 2010
5.404
5.467
5.285
5.369
25,264,962
+0.01(+0.13%)
Mar 26, 2010
5.446
5.559
5.313
5.362
32,177,640
-0.04(-0.78%)
Mar 25, 2010
5.601
5.657
5.376
5.404
50,327,256
-0.11(-2.04%)
Mar 24, 2010
5.397
5.552
5.355
5.517
38,402,512
+0.08(+1.55%)
Mar 23, 2010
5.355
5.439
5.271
5.432
32,809,530
+0.08(+1.44%)
Mar 22, 2010
5.123
5.369
5.032
5.355
28,176,760
+0.17(+3.25%)
Mar 19, 2010
5.306
5.341
5.144
5.186
32,253,722
-0.08(-1.60%)
Mar 18, 2010
5.432
5.439
5.158
5.271
37,884,656
-0.14(-2.60%)
Mar 17, 2010
5.341
5.457
5.306
5.411
35,893,892
+0.13(+2.53%)
Mar 16, 2010
5.130
5.292
5.067
5.278
31,784,078
+0.20(+4.02%)
Mar 15, 2010
5.053
5.088
5.025
5.074
28,466,806
-0.08(-1.50%)
Mar 12, 2010
5.270
5.291
5.102
5.151
41,338,044
-0.03(-0.54%)
Mar 11, 2010
5.151
5.235
5.088
5.179
35,526,208
+0.06(+1.23%)
Mar 10, 2010
4.919
5.348
4.870
5.116
58,092,372
+0.27(+5.50%)
Mar 09, 2010
4.863
4.912
4.744
4.849
32,770,286
-0.06(-1.29%)
Mar 08, 2010
4.786
4.926
4.786
4.912
27,092,616
+0.11(+2.34%)
Mar 05, 2010
4.730
4.807
4.695
4.800
26,900,038
+0.12(+2.55%)
Mar 04, 2010
4.646
4.702
4.618
4.681
16,866,020
+0.04(+0.76%)
Mar 03, 2010
4.639
4.695
4.625
4.646
18,381,748
+0.01(+0.15%)
Mar 02, 2010
4.681
4.737
4.604
4.639
23,094,920
-0.03(-0.60%)
Mar 01, 2010
4.744
4.793
4.597
4.667
23,215,090
-0.07(-1.48%)
Feb 26, 2010
4.590
4.751
4.562
4.737
28,298,074
+0.15(+3.21%)
Feb 25, 2010
4.548
4.611
4.491
4.590
26,792,596
-0.07(-1.51%)
Feb 24, 2010
4.597
4.702
4.583
4.660
28,808,606
+0.08(+1.68%)
Feb 23, 2010
4.723
4.744
4.562
4.583
29,716,876
-0.20(-4.11%)
Feb 22, 2010
4.632
4.821
4.611
4.779
33,813,728
+0.17(+3.65%)
Feb 19, 2010
4.491
4.646
4.484
4.611
20,641,048
+0.11(+2.34%)
Feb 18, 2010
4.498
4.533
4.428
4.505
27,003,244
-0.03(-0.62%)
Feb 17, 2010
4.674
4.702
4.505
4.533
23,561,128
-0.11(-2.42%)
Feb 16, 2010
4.456
4.667
4.491
4.646
25,339,276
+0.19(+4.25%)
Feb 12, 2010
4.435
4.456
4.456
4.456
31,529,056
-0.02(-0.47%)
Feb 11, 2010
4.505
4.569
4.463
4.477
28,053,212
+0.01(+0.31%)
Feb 10, 2010
4.400
4.548
4.386
4.463
25,816,926
+0.05(+1.11%)
Feb 09, 2010
4.435
4.526
4.386
4.414
31,208,896
+0.13(+2.95%)
Feb 08, 2010
4.337
4.519
4.253
4.288
35,994,464
-0.05(-1.13%)
Feb 05, 2010
4.302
4.379
4.148
4.337
35,371,268
+0.04(+0.98%)
Feb 04, 2010
4.442
4.449
4.232
4.295
58,631,684
-0.19(-4.23%)
Feb 03, 2010
4.548
4.597
4.407
4.484
48,978,140
-0.13(-2.89%)
Feb 02, 2010
4.695
4.758
4.562
4.618
50,830,612
-0.02(-0.38%)
Feb 01, 2010
4.498
4.674
4.484
4.635
43,565,624
+0.18(+4.02%)
Jan 29, 2010
4.555
4.611
4.435
4.456
41,379,036
-0.06(-1.24%)
Jan 28, 2010
4.456
4.597
4.344
4.512
55,441,496
+0.18(+4.21%)
Jan 27, 2010
4.246
4.449
4.246
4.330
54,849,460
+0.06(+1.48%)
Jan 26, 2010
4.386
4.540
4.253
4.267
96,233,240
-0.33(-7.18%)
Jan 25, 2010
4.632
4.695
4.421
4.597
48,647,300
-0.04(-0.76%)
Jan 22, 2010
4.772
4.807
4.555
4.632
69,289,360
-0.18(-3.79%)
Jan 21, 2010
4.758
5.102
4.744
4.814
116,009,168
+0.09(+1.93%)
Jan 20, 2010
4.533
4.730
4.498
4.723
46,678,748
+0.15(+3.38%)
Jan 19, 2010
4.498
4.604
4.463
4.569
32,770,888
-0.01(-0.15%)
Jan 15, 2010
4.562
4.576
4.576
4.576
40,617,256
-0.02(-0.46%)
Jan 14, 2010
4.449
4.611
4.421
4.597
45,429,604
+0.13(+2.99%)
Jan 13, 2010
4.365
4.548
4.267
4.463
58,502,236
+0.08(+1.76%)
Jan 12, 2010
4.393
4.456
4.351
4.386
46,986,592
-0.05(-1.11%)
Jan 11, 2010
4.400
4.470
4.260
4.435
39,090,656
+0.10(+2.27%)
Jan 08, 2010
4.316
4.414
4.260
4.337
37,027,420
+0.01(+0.16%)
Jan 07, 2010
3.972
4.365
3.944
4.330
59,036,684
+0.35(+8.82%)
Jan 06, 2010
3.937
3.993
3.895
3.979
31,940,708
+0.05(+1.25%)
Jan 05, 2010
3.762
3.937
3.762
3.930
33,758,920
+0.13(+3.32%)
Jan 04, 2010
3.762
3.839
3.740
3.804
16,749,905
+0.09(+2.46%)
Dec 31, 2009
3.733
3.712
3.712
3.712
13,656,312
-0.02(-0.56%)
Dec 30, 2009
3.726
3.769
3.698
3.733
14,787,472
-0.03(-0.75%)
Dec 29, 2009
3.762
3.783
3.747
3.762
11,455,894
+0.01(+0.19%)
Dec 28, 2009
3.811
3.846
3.733
3.755
12,888,474
-0.06(-1.47%)
Dec 24, 2009
3.783
3.832
3.762
3.811
4,709,657
+0.04(+0.93%)
Dec 23, 2009
3.874
3.888
3.762
3.776
10,890,238
-0.11(-2.89%)
Dec 22, 2009
3.853
3.888
3.839
3.888
12,307,697
+0.04(+1.09%)
Dec 21, 2009
3.846
3.853
3.818
3.846
16,521,771
+0.02(+0.55%)
Dec 18, 2009
3.783
3.860
3.747
3.825
36,518,932
+0.08(+2.25%)
Dec 17, 2009
3.684
3.867
3.663
3.740
23,388,352
-0.01(-0.19%)
Dec 16, 2009
3.776
3.825
3.719
3.747
27,572,968
+0.00(+0.00%)
Dec 15, 2009
3.860
3.916
3.740
3.747
32,235,602
-0.17(-4.30%)
Dec 14, 2009
3.867
3.916
3.860
3.916
20,796,260
+0.00(+0.00%)
Dec 11, 2009
3.902
3.916
3.853
3.916
15,498,002
+0.04(+0.90%)
Dec 10, 2009
3.916
3.930
3.832
3.881
28,414,890
-0.02(-0.54%)
Dec 09, 2009
4.007
4.007
3.888
3.902
22,218,166
-0.09(-2.28%)
Dec 08, 2009
3.874
4.021
3.832
3.993
37,264,500
+0.04(+0.89%)
Dec 07, 2009
3.965
3.979
3.888
3.958
39,430,704
-0.05(-1.23%)
Dec 04, 2009
4.000
4.014
3.902
4.007
42,134,632
+0.15(+3.82%)
Dec 03, 2009
4.162
4.197
3.846
3.860
51,385,248
-0.25(-5.98%)
Dec 02, 2009
4.070
4.197
4.056
4.105
43,132,924
+0.05(+1.21%)
Dec 01, 2009
4.148
4.204
3.972
4.056
49,084,936
-0.06(-1.37%)
Nov 30, 2009
3.923
4.119
3.923
4.112
45,118,436
+0.20(+5.02%)
Nov 27, 2009
3.909
4.042
3.860
3.916
23,421,946
-0.15(-3.79%)
Nov 25, 2009
4.084
4.105
4.035
4.070
27,642,284
+0.04(+1.05%)
Nov 24, 2009
3.986
4.105
3.909
4.028
41,303,804
+0.04(+0.88%)
Nov 23, 2009
3.867
4.084
3.797
3.993
52,643,392
+0.17(+4.40%)
Nov 20, 2009
3.726
3.874
3.712
3.825
50,015,664
+0.07(+1.87%)
Nov 19, 2009
3.740
3.818
3.712
3.755
56,197,392
-0.03(-0.74%)
Nov 18, 2009
3.670
3.909
3.579
3.783
79,858,304
+0.15(+4.05%)
Nov 17, 2009
3.453
3.698
3.425
3.635
54,405,604
+0.18(+5.07%)
Nov 16, 2009
3.439
3.537
3.404
3.460
42,274,868
+0.07(+2.07%)
Nov 13, 2009
3.376
3.432
3.323
3.390
34,053,872
+0.04(+1.26%)
Nov 12, 2009
3.383
3.481
3.326
3.347
49,063,340
-0.04(-1.04%)
Nov 11, 2009
3.404
3.509
3.362
3.383
32,750,800
-0.01(-0.21%)
Nov 10, 2009
3.460
3.509
3.340
3.390
29,619,576
-0.09(-2.62%)
Nov 09, 2009
3.397
3.495
3.326
3.481
44,813,808
+0.15(+4.42%)
Nov 06, 2009
3.305
3.435
3.284
3.333
34,559,572
+0.01(+0.42%)
Nov 05, 2009
3.326
3.414
3.235
3.319
43,710,896
+0.04(+1.28%)
Nov 04, 2009
3.488
3.523
3.263
3.277
44,631,280
-0.12(-3.51%)
Nov 03, 2009
3.319
3.481
3.263
3.397
49,442,952
+0.04(+1.26%)
Nov 02, 2009
3.446
3.537
3.305
3.354
54,839,264
-0.04(-1.24%)
Oct 30, 2009
3.614
3.628
3.369
3.397
58,553,784
-0.24(-6.56%)
Oct 29, 2009
3.481
3.656
3.467
3.635
66,926,492
+0.25(+7.47%)
Oct 28, 2009
3.593
3.600
3.362
3.383
83,596,664
-0.18(-4.93%)
Oct 27, 2009
3.544
3.677
3.453
3.558
65,048,280
-0.09(-2.50%)
Oct 26, 2009
3.874
3.923
3.537
3.649
69,286,448
-0.23(-5.97%)
Oct 23, 2009
3.944
3.944
3.825
3.881
59,197,496
-0.20(-4.82%)
Oct 22, 2009
4.028
4.112
3.895
4.077
49,941,184
+0.07(+1.75%)
Oct 21, 2009
3.986
4.225
3.986
4.007
61,715,648
-0.07(-1.72%)
Oct 20, 2009
4.183
4.225
4.042
4.077
119,889,528
+0.08(+1.93%)
Oct 19, 2009
4.126
4.140
3.965
4.000
45,111,828
-0.09(-2.23%)
Oct 16, 2009
4.197
4.239
4.091
4.091
37,449,796
-0.18(-4.27%)
Oct 15, 2009
4.232
4.351
4.169
4.274
50,284,416
+0.00(+0.00%)
Oct 14, 2009
4.267
4.337
4.176
4.274
75,374,448
+0.09(+2.18%)
Oct 13, 2009
4.232
4.295
4.148
4.183
48,940,584
-0.03(-0.67%)
Oct 12, 2009
4.221
4.274
4.176
4.211
22,676,250
+0.04(+0.84%)
Oct 09, 2009
4.169
4.190
4.119
4.176
27,342,440
+0.01(+0.17%)
Oct 08, 2009
4.295
4.324
4.162
4.169
37,741,836
-0.04(-1.00%)
Oct 07, 2009
4.112
4.218
4.049
4.211
29,415,938
+0.07(+1.69%)
Oct 06, 2009
4.288
4.372
4.091
4.140
55,525,236
-0.04(-1.01%)
Oct 05, 2009
4.148
4.260
4.112
4.183
38,608,932
+0.12(+2.94%)
Oct 02, 2009
4.035
4.302
3.909
4.063
51,610,712
-0.13(-3.02%)
Oct 01, 2009
4.323
4.414
4.148
4.190
61,400,300
-0.17(-3.86%)
Sep 30, 2009
4.562
4.590
4.246
4.358
68,296,672
-0.17(-3.72%)
Sep 29, 2009
4.653
4.716
4.519
4.526
49,354,340
+0.01(+0.31%)
Sep 28, 2009
4.484
4.618
4.456
4.512
33,948,088
+0.05(+1.10%)
Sep 25, 2009
4.358
4.505
4.351
4.463
39,614,620
-0.01(-0.16%)
Sep 24, 2009
4.653
4.681
4.358
4.470
56,870,332
-0.14(-3.04%)
Sep 23, 2009
4.842
4.849
4.611
4.611
41,165,580
-0.17(-3.52%)
Sep 22, 2009
4.709
4.814
4.639
4.779
55,386,252
+0.20(+4.29%)
Sep 21, 2009
4.302
4.674
4.295
4.583
60,715,984
+0.28(+6.53%)
Sep 18, 2009
4.449
4.477
4.225
4.302
69,624,232
-0.29(-6.27%)
Sep 17, 2009
4.498
4.779
4.302
4.590
97,155,320
+0.16(+3.64%)
Sep 16, 2009
4.274
4.723
4.197
4.428
114,594,224
+0.18(+4.13%)
Sep 15, 2009
3.930
4.351
3.860
4.253
97,812,984
+0.38(+9.78%)
Sep 14, 2009
3.804
3.874
3.740
3.874
32,644,246
+0.01(+0.18%)
Sep 11, 2009
3.937
3.965
3.839
3.867
30,549,232
-0.06(-1.61%)
Sep 10, 2009
3.965
3.979
3.881
3.930
24,876,452
-0.04(-1.06%)
Sep 09, 2009
3.937
3.993
3.874
3.972
33,540,638
+0.04(+1.07%)
Sep 08, 2009
4.000
4.028
3.874
3.930
28,502,316
+0.05(+1.27%)
Sep 04, 2009
3.698
3.902
3.684
3.881
41,381,624
+0.21(+5.74%)
Sep 03, 2009
3.740
3.811
3.642
3.670
59,309,932
+0.03(+0.77%)
Sep 02, 2009
3.818
3.860
3.621
3.642
70,530,280
-0.24(-6.15%)
Sep 01, 2009
4.056
4.218
3.867
3.881
79,399,312
-0.23(-5.63%)
Aug 31, 2009
4.119
4.176
4.056
4.112
49,387,484
-0.08(-1.84%)
Aug 28, 2009
4.239
4.267
4.133
4.190
39,473,576
+0.04(+0.84%)
Aug 27, 2009
4.112
4.176
3.958
4.155
57,727,304
+0.06(+1.37%)
Aug 26, 2009
4.133
4.211
4.021
4.098
61,287,576
+0.01(+0.17%)
Aug 25, 2009
4.126
4.204
4.014
4.091
63,220,248
+0.09(+2.28%)
Aug 24, 2009
4.225
4.288
3.965
4.000
70,751,336
-0.11(-2.73%)
Aug 21, 2009
3.951
4.148
3.923
4.112
74,600,768
+0.26(+6.74%)
Aug 20, 2009
3.839
3.965
3.762
3.853
60,408,844
-0.01(-0.36%)
Aug 19, 2009
3.747
4.070
3.698
3.867
55,127,248
+0.05(+1.29%)
Aug 18, 2009
3.755
3.909
3.705
3.818
60,540,560
+0.11(+2.84%)
Aug 17, 2009
3.719
3.832
3.649
3.712
61,045,744
-0.25(-6.21%)
Aug 14, 2009
3.776
4.070
3.691
3.958
129,081,928
+0.31(+8.46%)
Aug 13, 2009
3.642
3.705
3.460
3.649
94,380,384
+0.27(+7.88%)
Aug 12, 2009
3.305
3.418
3.270
3.383
41,799,928
+0.04(+1.26%)
Aug 11, 2009
3.467
3.474
3.298
3.340
48,979,764
-0.15(-4.23%)
Aug 10, 2009
3.488
3.572
3.369
3.488
51,829,032
+0.03(+0.81%)
Aug 07, 2009
3.333
3.509
3.298
3.460
61,143,128
+0.23(+7.17%)
Aug 06, 2009
3.397
3.425
3.200
3.228
70,975,880
-0.09(-2.75%)
Aug 05, 2009
3.263
3.376
3.214
3.319
66,091,112
+0.11(+3.50%)
Aug 04, 2009
3.074
3.319
3.018
3.207
65,461,836
+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.