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
US Consumer Services Ishares ETF
(NY:
IYC
)
79.40
+0.10 (+0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2009
11.01
11.02
10.90
10.93
128,257
-0.13(-1.19%)
Aug 28, 2009
11.15
11.15
11.01
11.06
169,341
-0.01(-0.12%)
Aug 27, 2009
11.04
11.09
10.91
11.08
200,256
+0.03(+0.24%)
Aug 26, 2009
10.98
11.11
10.95
11.05
386,515
+0.05(+0.42%)
Aug 25, 2009
10.93
11.10
10.90
11.00
405,859
+0.13(+1.17%)
Aug 24, 2009
10.93
10.98
10.85
10.88
134,316
-0.04(-0.32%)
Aug 21, 2009
10.79
10.94
10.78
10.91
233,223
+0.19(+1.74%)
Aug 20, 2009
10.63
10.75
10.62
10.72
149,787
+0.08(+0.78%)
Aug 19, 2009
10.45
10.66
10.45
10.64
238,388
+0.11(+1.00%)
Aug 18, 2009
10.48
10.56
10.46
10.54
420,459
+0.08(+0.73%)
Aug 17, 2009
10.52
10.53
10.43
10.46
484,866
-0.28(-2.61%)
Aug 14, 2009
10.88
10.90
10.65
10.74
210,749
-0.13(-1.19%)
Aug 13, 2009
10.83
10.88
10.69
10.87
1,431,211
+0.06(+0.57%)
Aug 12, 2009
10.72
10.90
10.71
10.81
252,322
+0.09(+0.80%)
Aug 11, 2009
10.78
10.78
10.66
10.72
253,444
-0.09(-0.81%)
Aug 10, 2009
10.85
10.86
10.74
10.81
388,121
-0.04(-0.40%)
Aug 07, 2009
10.67
10.90
10.64
10.85
452,345
+0.27(+2.57%)
Aug 06, 2009
10.62
10.72
10.54
10.58
223,743
+0.00(+0.04%)
Aug 05, 2009
10.65
10.65
10.49
10.58
365,984
-0.04(-0.41%)
Aug 04, 2009
10.60
10.67
10.57
10.62
1,190,592
+0.01(+0.08%)
Aug 03, 2009
10.54
10.62
10.44
10.61
2,863,760
+0.18(+1.74%)
Jul 31, 2009
10.46
10.51
10.40
10.43
268,856
-0.03(-0.31%)
Jul 30, 2009
10.46
10.58
10.45
10.46
604,934
+0.11(+1.10%)
Jul 29, 2009
10.37
10.45
10.29
10.35
184,027
-0.03(-0.32%)
Jul 28, 2009
10.30
10.41
10.29
10.38
388,613
+0.02(+0.23%)
Jul 27, 2009
10.33
10.37
10.24
10.36
401,931
-0.01(-0.08%)
Jul 24, 2009
10.30
10.38
10.22
10.37
1,306,759
+0.03(+0.25%)
Jul 23, 2009
10.15
10.41
10.10
10.34
559,533
+0.16(+1.62%)
Jul 22, 2009
10.05
10.24
10.05
10.18
536,922
+0.07(+0.67%)
Jul 21, 2009
10.17
10.20
9.969
10.11
769,070
-0.02(-0.22%)
Jul 20, 2009
9.988
10.15
9.977
10.13
700,310
+0.18(+1.76%)
Jul 17, 2009
9.940
9.964
9.890
9.955
586,470
+0.02(+0.22%)
Jul 16, 2009
9.833
9.969
9.791
9.933
691,126
+0.09(+0.94%)
Jul 15, 2009
9.701
9.855
9.656
9.841
450,310
+0.24(+2.53%)
Jul 14, 2009
9.519
9.625
9.467
9.598
657,447
+0.09(+0.99%)
Jul 13, 2009
9.385
9.510
9.385
9.504
958,134
+0.17(+1.78%)
Jul 10, 2009
9.320
9.458
9.274
9.337
1,183,630
-0.05(-0.51%)
Jul 09, 2009
9.416
9.445
9.328
9.385
703,937
+0.02(+0.21%)
Jul 08, 2009
9.335
9.390
9.254
9.366
4,270,380
+0.08(+0.87%)
Jul 07, 2009
9.442
9.442
9.261
9.285
594,732
-0.18(-1.92%)
Jul 06, 2009
9.403
9.502
9.346
9.467
749,930
+0.02(+0.23%)
Jul 02, 2009
9.670
9.670
9.445
9.445
565,674
-0.31(-3.15%)
Jul 01, 2009
9.752
9.857
9.747
9.752
919,792
+0.04(+0.38%)
Jun 30, 2009
9.784
9.850
9.666
9.714
676,275
-0.07(-0.67%)
Jun 29, 2009
9.721
9.828
9.651
9.780
401,119
+0.08(+0.81%)
Jun 26, 2009
9.699
9.756
9.655
9.701
507,130
-0.04(-0.45%)
Jun 25, 2009
9.644
9.765
9.624
9.745
1,083,609
+0.26(+2.75%)
Jun 24, 2009
9.488
9.581
9.427
9.484
1,097,702
+0.04(+0.42%)
Jun 23, 2009
9.526
9.570
9.428
9.445
774,508
-0.08(-0.87%)
Jun 22, 2009
9.653
9.655
9.513
9.528
502,622
-0.21(-2.16%)
Jun 19, 2009
9.754
9.835
9.705
9.738
563,681
+0.06(+0.63%)
Jun 18, 2009
9.703
9.756
9.607
9.677
939,314
+0.01(+0.07%)
Jun 17, 2009
9.572
9.789
9.535
9.670
1,213,399
+0.10(+1.01%)
Jun 16, 2009
9.760
9.773
9.541
9.574
1,405,187
-0.16(-1.64%)
Jun 15, 2009
9.863
9.865
9.675
9.734
1,124,647
-0.23(-2.30%)
Jun 12, 2009
9.892
9.966
9.791
9.963
1,207,071
+0.02(+0.23%)
Jun 11, 2009
10.03
10.09
9.929
9.940
1,270,278
-0.07(-0.70%)
Jun 10, 2009
10.19
10.22
9.907
10.01
1,189,442
-0.10(-0.98%)
Jun 09, 2009
10.10
10.16
10.05
10.11
837,044
+0.05(+0.46%)
Jun 08, 2009
9.966
10.15
9.927
10.06
1,256,185
+0.03(+0.26%)
Jun 05, 2009
10.15
10.17
9.927
10.04
1,629,369
-0.03(-0.33%)
Jun 04, 2009
10.11
10.11
9.929
10.07
1,510,701
-0.04(-0.39%)
Jun 03, 2009
10.09
10.13
10.00
10.11
1,405,785
-0.08(-0.80%)
Jun 02, 2009
10.09
10.23
10.07
10.19
1,601,237
+0.05(+0.52%)
Jun 01, 2009
9.887
10.15
9.887
10.14
3,509,536
+0.37(+3.84%)
May 29, 2009
9.690
9.762
9.587
9.762
723,701
+0.12(+1.25%)
May 28, 2009
9.749
9.749
9.495
9.642
658,409
-0.01(-0.09%)
May 27, 2009
9.833
9.903
9.631
9.651
932,421
-0.19(-1.94%)
May 26, 2009
9.462
9.896
9.403
9.841
849,349
+0.28(+2.96%)
May 22, 2009
9.583
9.646
9.451
9.559
778,632
+0.03(+0.28%)
May 21, 2009
9.554
9.668
9.453
9.532
1,117,941
-0.17(-1.72%)
May 20, 2009
9.898
9.995
9.681
9.699
2,155,182
-0.07(-0.76%)
May 19, 2009
9.791
9.863
9.732
9.773
1,753,301
-0.04(-0.40%)
May 18, 2009
9.554
9.815
9.543
9.813
1,125,724
+0.37(+3.90%)
May 15, 2009
9.491
9.655
9.418
9.445
1,237,397
-0.08(-0.81%)
May 14, 2009
9.497
9.648
9.467
9.521
1,858,938
+0.01(+0.07%)
May 13, 2009
9.648
9.675
9.486
9.515
1,232,598
-0.29(-2.93%)
May 12, 2009
9.912
10.00
9.675
9.802
876,805
-0.11(-1.13%)
May 11, 2009
9.898
10.01
9.784
9.914
3,060,800
-0.09(-0.88%)
May 08, 2009
10.14
10.14
9.857
10.00
3,637,899
+0.08(+0.84%)
May 07, 2009
10.10
10.29
9.846
9.918
1,180,796
-0.12(-1.22%)
May 06, 2009
10.12
10.18
9.925
10.04
1,628,657
+0.01(+0.11%)
May 05, 2009
9.999
10.06
9.929
10.03
1,556,923
+0.03(+0.33%)
May 04, 2009
9.765
10.00
9.765
9.997
1,093,879
+0.28(+2.86%)
May 01, 2009
9.767
9.767
9.629
9.719
850,590
-0.04(-0.43%)
Apr 30, 2009
9.822
9.944
9.730
9.760
912,538
+0.09(+0.95%)
Apr 29, 2009
9.467
9.826
9.467
9.668
856,722
+0.23(+2.41%)
Apr 28, 2009
9.324
9.581
9.324
9.440
768,248
-0.00(-0.05%)
Apr 27, 2009
9.385
9.565
9.357
9.445
1,300,718
-0.11(-1.10%)
Apr 24, 2009
9.462
9.655
9.427
9.550
1,484,185
+0.13(+1.35%)
Apr 23, 2009
9.499
9.532
9.289
9.423
1,865,613
-0.01(-0.09%)
Apr 22, 2009
9.296
9.624
9.293
9.431
894,553
+0.04(+0.37%)
Apr 21, 2009
9.212
9.427
9.188
9.396
617,585
+0.17(+1.85%)
Apr 20, 2009
9.333
9.416
9.195
9.225
530,959
-0.32(-3.37%)
Apr 17, 2009
9.526
9.591
9.429
9.548
615,199
+0.07(+0.69%)
Apr 16, 2009
9.377
9.530
9.236
9.482
1,432,493
+0.26(+2.83%)
Apr 15, 2009
9.096
9.225
9.090
9.221
827,983
+0.02(+0.21%)
Apr 14, 2009
9.250
9.304
9.149
9.201
934,647
-0.16(-1.71%)
Apr 13, 2009
9.326
9.401
9.254
9.361
603,930
+0.02(+0.16%)
Apr 09, 2009
9.287
9.379
9.166
9.346
947,321
+0.24(+2.65%)
Apr 08, 2009
8.958
9.129
8.956
9.105
1,390,542
+0.21(+2.34%)
Apr 07, 2009
9.026
9.035
8.883
8.897
713,733
-0.26(-2.82%)
Apr 06, 2009
9.162
9.195
9.048
9.155
604,017
-0.07(-0.76%)
Apr 03, 2009
9.175
9.241
9.092
9.225
695,036
+0.06(+0.67%)
Apr 02, 2009
8.943
9.289
8.943
9.164
1,069,187
+0.38(+4.34%)
Apr 01, 2009
8.489
8.827
8.489
8.783
3,300,265
+0.16(+1.83%)
Mar 31, 2009
8.631
8.767
8.531
8.625
554,967
+0.01(+0.10%)
Mar 30, 2009
8.789
8.789
8.504
8.616
290,043
-0.38(-4.22%)
Mar 26, 2009
8.811
9.024
8.805
8.995
802,804
+0.28(+3.27%)
Mar 25, 2009
8.682
8.866
8.487
8.710
789,016
+0.06(+0.71%)
Mar 24, 2009
8.579
8.774
8.579
8.649
530,786
-0.09(-1.03%)
Mar 23, 2009
8.513
8.750
8.498
8.739
591,926
+0.50(+6.09%)
Mar 20, 2009
8.443
8.482
8.145
8.237
479,263
-0.16(-1.91%)
Mar 19, 2009
8.421
8.544
8.331
8.397
548,041
-0.07(-0.83%)
Mar 18, 2009
8.215
8.594
8.215
8.467
1,020,260
+0.17(+2.06%)
Mar 17, 2009
8.081
8.298
8.020
8.296
616,399
+0.32(+4.04%)
Mar 16, 2009
8.173
8.197
7.974
7.974
847,259
-0.14(-1.73%)
Mar 13, 2009
8.132
8.143
7.974
8.114
0
+0.09(+1.15%)
Mar 12, 2009
7.722
8.059
7.664
8.022
787,985
+0.27(+3.54%)
Mar 11, 2009
7.796
7.886
7.685
7.748
1,331,510
+0.02(+0.26%)
Mar 10, 2009
7.343
7.750
7.343
7.728
777,834
+0.43(+5.92%)
Mar 09, 2009
7.334
7.540
7.273
7.297
1,873,415
-0.14(-1.86%)
Mar 06, 2009
7.562
7.575
7.257
7.435
0
-0.05(-0.64%)
Mar 05, 2009
7.582
7.715
7.468
7.483
590,713
-0.24(-3.12%)
Mar 04, 2009
7.639
7.829
7.579
7.724
719,203
+0.07(+0.89%)
Mar 02, 2009
7.739
7.871
7.625
7.656
1,637,773
-0.27(-3.35%)
Feb 27, 2009
7.759
8.261
7.753
7.921
0
+0.01(+0.08%)
Feb 26, 2009
8.215
8.215
7.902
7.915
629,616
-0.21(-2.62%)
Feb 25, 2009
8.108
8.237
7.987
8.127
875,259
-0.04(-0.54%)
Feb 24, 2009
7.965
8.230
7.926
8.171
989,843
+0.26(+3.30%)
Feb 23, 2009
8.213
8.217
7.879
7.910
461,616
-0.21(-2.54%)
Feb 20, 2009
8.002
8.197
7.981
8.116
703,025
-0.05(-0.56%)
Feb 19, 2009
8.228
8.342
8.151
8.162
395,471
+0.01(+0.11%)
Feb 18, 2009
8.180
8.298
8.059
8.154
567,855
-0.01(-0.16%)
Feb 17, 2009
8.393
8.393
8.108
8.167
466,050
-0.23(-2.72%)
Feb 13, 2009
8.493
8.539
8.395
8.395
1,729,668
-0.13(-1.52%)
Feb 12, 2009
8.371
8.539
8.279
8.524
1,182,959
+0.05(+0.62%)
Feb 11, 2009
8.522
8.539
8.401
8.471
167,302
+0.00(+0.03%)
Feb 10, 2009
8.724
8.778
8.417
8.469
2,762,439
-0.34(-3.81%)
Feb 09, 2009
8.805
8.833
8.704
8.805
696,336
-0.04(-0.42%)
Feb 06, 2009
8.590
8.901
8.590
8.842
208,888
+0.23(+2.70%)
Feb 05, 2009
8.364
8.651
8.364
8.610
595,905
+0.18(+2.19%)
Feb 04, 2009
8.533
8.653
8.401
8.425
541,070
-0.20(-2.26%)
Feb 03, 2009
8.443
8.664
8.349
8.621
630,373
+0.20(+2.37%)
Feb 02, 2009
8.303
8.489
8.303
8.421
2,382,434
-0.03(-0.34%)
Jan 30, 2009
8.713
8.750
8.410
8.450
0
-0.24(-2.77%)
Jan 29, 2009
8.846
8.903
8.671
8.691
201,634
-0.26(-2.94%)
Jan 28, 2009
8.877
9.026
8.855
8.954
520,963
+0.26(+3.03%)
Jan 27, 2009
8.796
8.813
8.621
8.691
631,341
-0.01(-0.10%)
Jan 26, 2009
8.618
8.816
8.588
8.699
571,035
+0.07(+0.84%)
Jan 23, 2009
8.480
8.724
8.441
8.627
1,035,581
-0.05(-0.53%)
Jan 22, 2009
8.623
8.794
8.502
8.673
316,792
-0.05(-0.53%)
Jan 21, 2009
8.647
8.724
8.428
8.719
513,098
+0.19(+2.26%)
Jan 20, 2009
9.017
9.017
8.526
8.526
736,782
-0.45(-5.05%)
Jan 16, 2009
8.923
9.011
8.763
8.980
417,694
+0.12(+1.34%)
Jan 15, 2009
8.691
8.969
8.515
8.862
665,882
+0.17(+1.97%)
Jan 14, 2009
8.770
8.816
8.634
8.691
441,204
-0.25(-2.84%)
Jan 13, 2009
8.947
9.065
8.875
8.945
577,313
-0.04(-0.39%)
Jan 12, 2009
9.175
9.177
8.930
8.980
979,874
-0.20(-2.15%)
Jan 09, 2009
9.385
9.385
9.158
9.177
377,180
-0.21(-2.26%)
Jan 08, 2009
9.353
9.399
9.206
9.390
958,230
-0.07(-0.74%)
Jan 07, 2009
9.561
9.561
9.379
9.460
243,046
-0.23(-2.37%)
Jan 06, 2009
9.690
9.767
9.594
9.690
508,722
+0.09(+0.96%)
Jan 05, 2009
9.600
9.659
9.473
9.598
2,026,400
-0.00(-0.05%)
Jan 02, 2009
9.265
9.633
9.256
9.602
0
+0.32(+3.42%)
Jan 01, 2009
9.076
9.313
9.076
9.285
0
+0.00(+0.00%)
Dec 31, 2008
9.076
9.313
9.076
9.285
712,829
+0.20(+2.22%)
Dec 30, 2008
8.877
9.085
8.859
9.083
404,650
+0.25(+2.78%)
Dec 29, 2008
8.895
8.910
8.732
8.838
186,655
-0.09(-1.01%)
Dec 26, 2008
9.011
9.011
8.870
8.927
194,904
+0.03(+0.31%)
Dec 24, 2008
8.914
8.930
8.868
8.900
194,808
+0.04(+0.45%)
Dec 23, 2008
9.011
9.011
8.813
8.859
193,426
-0.14(-1.52%)
Dec 22, 2008
9.234
9.234
8.822
8.996
688,138
-0.20(-2.16%)
Dec 19, 2008
9.298
9.375
9.125
9.195
435,327
+0.00(+0.05%)
Dec 18, 2008
9.392
9.392
9.099
9.191
283,410
-0.12(-1.29%)
Dec 17, 2008
9.140
9.400
9.140
9.311
238,735
+0.05(+0.57%)
Dec 16, 2008
8.980
9.296
8.949
9.258
532,766
+0.42(+4.74%)
Dec 15, 2008
8.923
9.050
8.730
8.840
436,327
-0.10(-1.13%)
Dec 12, 2008
8.649
8.976
8.647
8.941
318,649
+0.04(+0.42%)
Dec 11, 2008
9.048
9.153
8.848
8.903
551,814
-0.26(-2.82%)
Dec 10, 2008
9.019
9.188
8.962
9.162
464,837
+0.20(+2.20%)
Dec 09, 2008
9.155
9.304
8.930
8.965
947,522
-0.26(-2.85%)
Dec 08, 2008
9.221
9.322
9.087
9.228
876,564
+0.18(+2.04%)
Dec 05, 2008
8.522
9.050
8.395
9.044
1,245,641
+0.38(+4.43%)
Dec 04, 2008
8.623
8.908
8.542
8.660
459,622
-0.00(-0.03%)
Dec 03, 2008
8.386
8.662
8.204
8.662
843,737
+0.28(+3.32%)
Dec 02, 2008
8.235
8.410
8.116
8.384
860,883
+0.25(+3.10%)
Dec 01, 2008
8.539
8.605
8.121
8.132
1,182,005
-0.65(-7.44%)
Nov 28, 2008
8.765
8.794
8.682
8.785
215,900
+0.06(+0.70%)
Nov 26, 2008
8.195
8.743
8.193
8.724
759,936
+0.34(+4.11%)
Nov 25, 2008
8.379
8.432
8.110
8.379
898,541
+0.19(+2.36%)
Nov 24, 2008
7.873
8.338
7.753
8.187
1,052,580
+0.47(+6.08%)
Nov 21, 2008
7.527
7.726
7.187
7.717
1,112,333
+0.34(+4.64%)
Nov 20, 2008
7.654
7.915
7.369
7.376
633,344
-0.39(-4.97%)
Nov 19, 2008
8.154
8.322
7.739
7.761
479,464
-0.44(-5.32%)
Nov 18, 2008
8.204
8.338
7.950
8.197
283,177
-0.01(-0.13%)
Nov 17, 2008
8.340
8.456
8.202
8.208
330,010
-0.20(-2.40%)
Nov 14, 2008
8.570
8.855
8.401
8.410
892,208
-0.34(-3.86%)
Nov 13, 2008
8.364
8.748
7.895
8.748
1,056,910
+0.47(+5.72%)
Nov 12, 2008
8.546
8.629
8.252
8.274
547,927
-0.49(-5.58%)
Nov 11, 2008
8.873
8.941
8.601
8.763
362,206
-0.27(-2.94%)
Nov 10, 2008
9.410
9.410
8.881
9.028
1,003,575
-0.12(-1.27%)
Nov 07, 2008
9.063
9.193
8.978
9.144
698,462
+0.16(+1.83%)
Nov 06, 2008
9.392
9.392
8.951
8.980
250,419
-0.36(-3.83%)
Nov 05, 2008
9.719
9.798
9.337
9.337
161,425
-0.49(-4.97%)
Nov 04, 2008
9.837
9.870
9.620
9.826
283,346
+0.23(+2.45%)
Nov 03, 2008
9.727
9.773
9.532
9.591
258,709
-0.06(-0.61%)
Oct 31, 2008
9.445
9.840
9.346
9.651
343,610
+0.20(+2.13%)
Oct 30, 2008
9.271
9.567
9.195
9.449
1,004,447
+0.34(+3.70%)
Oct 29, 2008
8.984
9.530
8.969
9.111
502,673
-0.03(-0.29%)
Oct 28, 2008
8.542
9.142
8.230
9.138
533,902
+0.90(+10.91%)
Oct 27, 2008
8.535
8.621
8.134
8.239
650,347
-0.26(-3.04%)
Oct 24, 2008
7.735
8.688
7.735
8.498
907,893
-0.35(-3.96%)
Oct 23, 2008
8.921
8.967
8.375
8.848
1,031,894
-0.06(-0.64%)
Oct 22, 2008
9.011
9.199
8.686
8.905
431,897
-0.44(-4.74%)
Oct 21, 2008
9.673
9.673
9.322
9.348
323,029
-0.18(-1.91%)
Oct 20, 2008
9.372
9.548
9.234
9.530
997,476
+0.28(+3.06%)
Oct 17, 2008
9.214
9.541
8.962
9.247
1,480,594
+0.02(+0.26%)
Oct 16, 2008
8.680
9.280
8.454
9.223
2,107,537
+0.40(+4.57%)
Oct 15, 2008
9.488
9.504
8.800
8.820
2,137,188
-0.84(-8.71%)
Oct 14, 2008
10.62
10.62
9.429
9.662
1,027,154
-0.16(-1.65%)
Oct 13, 2008
9.804
9.833
9.335
9.824
429,063
+0.68(+7.38%)
Oct 10, 2008
8.296
9.210
8.296
9.149
776,985
-0.20(-2.13%)
Oct 09, 2008
9.958
9.975
9.158
9.348
993,817
-0.52(-5.22%)
Oct 08, 2008
9.587
10.17
9.530
9.863
1,388,252
-0.09(-0.86%)
Oct 07, 2008
10.53
10.83
9.907
9.949
795,604
-0.58(-5.48%)
Oct 06, 2008
10.62
10.68
9.947
10.53
1,596,757
-0.38(-3.50%)
Oct 03, 2008
11.38
11.38
10.89
10.91
764,922
-0.25(-2.28%)
Oct 02, 2008
11.37
11.53
11.11
11.16
831,948
-0.33(-2.90%)
Oct 01, 2008
11.59
11.63
11.47
11.49
1,048,821
-0.12(-1.02%)
Sep 30, 2008
11.71
11.71
11.34
11.61
401,078
+0.25(+2.18%)
Sep 29, 2008
12.18
12.18
11.21
11.36
655,740
-0.71(-5.92%)
Sep 26, 2008
11.66
12.08
11.47
12.08
0
+0.11(+0.95%)
Sep 25, 2008
11.91
12.08
11.84
11.97
285,828
+0.18(+1.49%)
Sep 24, 2008
11.95
11.95
11.77
11.79
205,794
-0.11(-0.90%)
Sep 23, 2008
11.95
12.19
11.86
11.90
761,619
-0.10(-0.80%)
Sep 22, 2008
12.58
12.91
11.99
11.99
1,958,480
-0.54(-4.30%)
Sep 19, 2008
109.59
18.45
12.51
12.53
0
+0.11(+0.91%)
Sep 18, 2008
11.84
12.42
11.81
12.42
1,325,054
+0.38(+3.16%)
Sep 17, 2008
12.42
12.46
12.02
12.04
653,614
-0.53(-4.19%)
Sep 16, 2008
12.32
12.64
12.32
12.57
621,230
+0.02(+0.16%)
Sep 15, 2008
12.43
12.81
12.43
12.55
852,146
-0.30(-2.35%)
Sep 12, 2008
12.76
12.90
12.73
12.85
390,338
-0.10(-0.78%)
Sep 11, 2008
12.52
12.96
12.52
12.95
361,171
+0.16(+1.29%)
Sep 10, 2008
12.82
12.90
12.66
12.79
386,081
-0.00(-0.03%)
Sep 09, 2008
13.10
13.19
12.78
12.79
500,004
-0.27(-2.05%)
Sep 08, 2008
13.10
13.23
12.79
13.06
991,143
+0.39(+3.10%)
Sep 05, 2008
12.54
12.69
12.39
12.66
0
+0.01(+0.10%)
Sep 04, 2008
12.92
12.92
12.64
12.65
541,398
-0.31(-2.42%)
Sep 03, 2008
12.92
13.02
12.84
12.96
335,909
+0.06(+0.44%)
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.