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
Tal Education Group ADR
(NY:
TAL
)
11.98
-0.39 (-3.15%)
Streaming Delayed Price
Updated: 12:46 PM 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 (%)
Aug 31, 2012
1.245
1.250
1.220
1.245
187,020
-0.02(-1.32%)
Aug 30, 2012
1.212
1.285
1.212
1.262
1,499,271
+0.05(+4.11%)
Aug 29, 2012
1.378
1.378
1.157
1.212
2,563,004
-0.19(-13.40%)
Aug 27, 2012
1.447
1.447
1.383
1.399
365,654
-0.06(-4.10%)
Aug 24, 2012
1.467
1.500
1.447
1.459
197,538
-0.03(-2.12%)
Aug 23, 2012
1.414
1.491
1.409
1.491
282,964
+0.07(+4.91%)
Aug 22, 2012
1.451
1.454
1.413
1.421
544,415
-0.03(-1.95%)
Aug 21, 2012
1.477
1.477
1.428
1.449
270,349
-0.04(-2.46%)
Aug 20, 2012
1.484
1.519
1.481
1.486
548,488
-0.01(-0.56%)
Aug 17, 2012
1.491
1.512
1.479
1.494
309,561
+0.00(+0.22%)
Aug 16, 2012
1.466
1.504
1.464
1.491
695,500
+0.02(+1.47%)
Aug 15, 2012
1.446
1.498
1.446
1.469
324,815
+0.00(+0.34%)
Aug 14, 2012
1.408
1.520
1.408
1.464
418,560
+0.06(+4.01%)
Aug 13, 2012
1.371
1.456
1.371
1.408
1,433,750
+0.03(+2.42%)
Aug 10, 2012
1.315
1.394
1.315
1.374
613,358
+0.06(+4.68%)
Aug 09, 2012
1.290
1.338
1.290
1.313
776,166
+0.01(+0.64%)
Aug 08, 2012
1.290
1.333
1.290
1.305
173,435
-0.00(-0.13%)
Aug 07, 2012
1.262
1.336
1.262
1.306
316,899
+0.04(+3.01%)
Aug 06, 2012
1.268
1.281
1.248
1.268
451,821
-0.01(-0.52%)
Aug 03, 2012
1.270
1.291
1.260
1.275
237,938
+0.00(+0.39%)
Aug 02, 2012
1.267
1.280
1.267
1.270
129,120
-0.00(-0.39%)
Aug 01, 2012
1.336
1.336
1.270
1.275
637,305
+0.00(+0.26%)
Jul 31, 2012
1.278
1.286
1.253
1.272
453,098
+0.00(+0.00%)
Jul 30, 2012
1.265
1.286
1.265
1.272
244,577
-0.00(-0.13%)
Jul 27, 2012
1.248
1.296
1.248
1.273
170,296
+0.02(+1.46%)
Jul 26, 2012
1.252
1.288
1.245
1.255
243,022
-0.01(-0.79%)
Jul 25, 2012
1.296
1.311
1.238
1.265
959,861
-0.05(-3.79%)
Jul 24, 2012
1.308
1.353
1.245
1.315
628,220
-0.01(-1.00%)
Jul 23, 2012
1.336
1.353
1.301
1.328
842,157
-0.01(-0.87%)
Jul 20, 2012
1.311
1.371
1.293
1.340
797,264
+0.08(+6.75%)
Jul 19, 2012
1.451
1.451
1.187
1.255
4,903,801
-0.21(-14.19%)
Jul 18, 2012
1.544
1.545
1.461
1.462
2,698,161
-0.06(-3.93%)
Jul 17, 2012
1.643
1.652
1.519
1.522
478,876
-0.15(-9.03%)
Jul 14, 2012
1.673
1.673
1.673
0
+0.00(+0.00%)
Jul 13, 2012
1.662
1.711
1.662
1.673
208,442
+0.02(+1.31%)
Jul 12, 2012
1.660
1.667
1.648
1.652
137,957
-0.02(-1.00%)
Jul 11, 2012
1.663
1.668
1.638
1.668
40,363
+0.00(+0.00%)
Jul 10, 2012
1.637
1.668
1.620
1.668
153,621
+0.03(+1.72%)
Jul 09, 2012
1.686
1.706
1.640
1.640
98,275
-0.02(-1.10%)
Jul 06, 2012
1.648
1.668
1.621
1.658
349,280
+0.01(+0.60%)
Jul 05, 2012
1.660
1.685
1.613
1.648
177,333
-0.01(-0.70%)
Jul 03, 2012
1.650
1.668
1.618
1.660
40,905
+0.02(+1.21%)
Jul 02, 2012
1.625
1.650
1.577
1.640
139,180
+0.01(+0.41%)
Jun 29, 2012
1.695
1.695
1.582
1.633
207,810
-0.04(-2.57%)
Jun 28, 2012
1.657
1.677
1.657
1.677
35,850
+0.02(+1.51%)
Jun 27, 2012
1.653
1.678
1.643
1.652
159,898
-0.01(-0.70%)
Jun 26, 2012
1.683
1.700
1.640
1.663
59,038
-0.03(-1.67%)
Jun 25, 2012
1.746
1.748
1.663
1.691
55,303
-0.05(-3.14%)
Jun 22, 2012
1.776
1.776
1.745
1.746
23,428
-0.03(-1.68%)
Jun 21, 2012
1.799
1.803
1.776
1.776
51,719
-0.03(-1.83%)
Jun 20, 2012
1.803
1.816
1.803
1.809
473,689
+0.01(+0.37%)
Jun 19, 2012
1.806
1.806
1.776
1.803
13,337
-0.01(-0.37%)
Jun 18, 2012
1.809
1.823
1.773
1.809
82,045
-0.03(-1.45%)
Jun 15, 2012
1.763
1.887
1.760
1.836
270,542
+0.08(+4.54%)
Jun 14, 2012
1.803
1.803
1.750
1.756
30,188
-0.06(-3.20%)
Jun 13, 2012
1.816
1.833
1.793
1.814
18,940
-0.02(-1.18%)
Jun 12, 2012
1.813
1.866
1.774
1.836
53,454
+0.01(+0.36%)
Jun 11, 2012
1.803
1.851
1.803
1.829
42,303
+0.03(+1.47%)
Jun 08, 2012
1.771
1.806
1.768
1.803
34,290
+0.02(+1.02%)
Jun 07, 2012
1.769
1.823
1.768
1.784
73,894
+0.02(+1.42%)
Jun 06, 2012
1.748
1.774
1.720
1.760
69,918
+0.00(+0.28%)
Jun 05, 2012
1.760
1.774
1.745
1.755
15,554
+0.00(+0.00%)
Jun 04, 2012
1.755
1.796
1.745
1.755
23,386
+0.00(+0.00%)
Jun 01, 2012
1.723
1.755
1.723
1.755
15,940
+0.01(+0.48%)
May 31, 2012
1.751
1.778
1.743
1.746
21,615
-0.01(-0.75%)
May 30, 2012
1.779
1.794
1.743
1.760
33,212
-0.03(-1.76%)
May 29, 2012
1.796
1.809
1.778
1.791
14,289
-0.02(-1.01%)
May 25, 2012
1.809
1.826
1.791
1.809
20,549
+0.01(+0.65%)
May 24, 2012
1.799
1.812
1.773
1.798
293,519
-0.01(-0.64%)
May 23, 2012
1.806
1.826
1.801
1.809
491,304
+0.00(+0.00%)
May 22, 2012
1.761
1.861
1.718
1.809
254,523
+0.05(+2.73%)
May 21, 2012
1.760
1.776
1.710
1.761
122,776
-0.01(-0.38%)
May 18, 2012
1.763
1.781
1.761
1.768
101,088
+0.00(+0.09%)
May 17, 2012
1.804
1.809
1.751
1.766
319,592
-0.05(-2.79%)
May 16, 2012
1.799
1.824
1.764
1.817
302,416
+0.01(+0.41%)
May 15, 2012
1.776
1.826
1.776
1.809
248,643
+0.02(+1.11%)
May 14, 2012
1.760
1.829
1.728
1.789
399,632
+0.03(+1.99%)
May 11, 2012
1.764
1.784
1.708
1.755
236,293
-0.02(-1.22%)
May 10, 2012
1.816
1.828
1.776
1.776
383,312
-0.05(-2.73%)
May 09, 2012
1.803
1.828
1.789
1.826
204,304
+0.00(+0.00%)
May 08, 2012
1.826
1.849
1.821
1.826
352,846
+0.00(+0.00%)
May 07, 2012
1.794
1.826
1.794
1.826
542,102
+0.02(+0.92%)
May 04, 2012
1.828
1.857
1.809
1.809
405,704
-0.03(-1.62%)
May 03, 2012
1.892
1.892
1.839
1.839
28,067
-0.06(-3.32%)
May 02, 2012
1.881
1.909
1.881
1.902
10,355
-0.01(-0.43%)
May 01, 2012
1.902
1.930
1.886
1.911
11,554
-0.01(-0.35%)
Apr 30, 2012
1.950
1.964
1.912
1.917
278,120
-0.06(-2.86%)
Apr 27, 2012
1.950
1.989
1.944
1.974
75,509
-0.00(-0.08%)
Apr 26, 2012
1.939
1.987
1.939
1.975
33,133
+0.04(+2.23%)
Apr 25, 2012
1.984
1.984
1.901
1.932
190,502
-0.00(-0.09%)
Apr 24, 2012
1.909
1.954
1.906
1.934
61,147
+0.01(+0.78%)
Apr 23, 2012
1.871
1.944
1.867
1.919
204,081
+0.03(+1.40%)
Apr 20, 2012
1.881
1.914
1.857
1.892
43,375
+0.04(+1.97%)
Apr 19, 2012
1.866
1.914
1.856
1.856
62,653
+0.00(+0.18%)
Apr 18, 2012
1.833
1.867
1.833
1.852
53,508
+0.02(+1.36%)
Apr 17, 2012
1.818
1.833
1.804
1.828
130,668
+0.03(+1.85%)
Apr 16, 2012
1.821
1.823
1.776
1.794
39,760
-0.03(-1.82%)
Apr 13, 2012
1.786
1.841
1.786
1.828
75,400
+0.07(+3.87%)
Apr 12, 2012
1.828
1.846
1.760
1.760
42,369
-0.08(-4.25%)
Apr 11, 2012
1.847
1.857
1.824
1.838
123,909
-0.02(-0.98%)
Apr 10, 2012
1.881
1.881
1.829
1.856
66,442
-0.04(-2.10%)
Apr 09, 2012
1.874
1.909
1.869
1.896
15,482
+0.00(+0.00%)
Apr 05, 2012
1.930
1.959
1.823
1.896
226,781
-0.01(-0.70%)
Apr 04, 2012
1.912
1.930
1.886
1.909
118,740
+0.00(+0.00%)
Apr 03, 2012
1.864
1.954
1.864
1.909
188,887
+0.05(+2.86%)
Apr 02, 2012
1.829
1.874
1.829
1.856
48,797
+0.01(+0.72%)
Mar 30, 2012
1.839
1.851
1.823
1.843
137,150
+0.02(+0.91%)
Mar 29, 2012
1.841
1.857
1.826
1.826
75,406
-0.01(-0.45%)
Mar 28, 2012
1.846
1.846
1.823
1.834
280,391
-0.03(-1.52%)
Mar 27, 2012
1.852
1.872
1.843
1.862
86,600
+0.00(+0.00%)
Mar 26, 2012
1.828
1.871
1.828
1.862
99,275
+0.04(+2.00%)
Mar 23, 2012
1.867
1.882
1.823
1.826
431,223
-0.05(-2.83%)
Mar 22, 2012
1.926
1.937
1.872
1.879
453,827
-0.05(-2.41%)
Mar 21, 2012
1.926
1.945
1.926
1.926
170,320
+0.01(+0.43%)
Mar 20, 2012
1.909
1.917
1.881
1.917
399,499
+0.00(+0.17%)
Mar 19, 2012
1.980
1.980
1.914
1.914
75,316
-0.05(-2.70%)
Mar 16, 2012
1.904
1.992
1.904
1.967
150,289
+0.05(+2.77%)
Mar 15, 2012
1.914
1.914
1.896
1.914
223,160
-0.01(-0.60%)
Mar 14, 2012
1.911
1.929
1.892
1.926
126,433
+0.00(+0.09%)
Mar 13, 2012
1.872
1.927
1.861
1.924
107,715
+0.04(+2.38%)
Mar 12, 2012
1.881
1.898
1.862
1.879
67,798
-0.01(-0.70%)
Mar 09, 2012
1.907
1.907
1.892
1.892
17,404
-0.02(-0.96%)
Mar 08, 2012
1.902
1.917
1.882
1.911
222,901
+0.05(+2.58%)
Mar 07, 2012
1.884
1.894
1.859
1.862
31,477
-0.03(-1.58%)
Mar 06, 2012
1.839
1.896
1.839
1.892
325,616
+0.04(+1.97%)
Mar 05, 2012
1.843
1.874
1.843
1.856
53,273
+0.00(+0.09%)
Mar 02, 2012
1.843
1.879
1.843
1.854
73,183
+0.01(+0.54%)
Mar 01, 2012
1.826
1.861
1.818
1.844
71,701
+0.02(+1.00%)
Feb 29, 2012
1.826
1.841
1.813
1.826
177,116
+0.00(+0.09%)
Feb 28, 2012
1.789
1.844
1.779
1.824
141,512
+0.04(+2.52%)
Feb 27, 2012
1.851
1.871
1.773
1.779
522,752
-0.07(-3.86%)
Feb 24, 2012
1.851
1.874
1.851
1.851
93,480
+0.00(+0.00%)
Feb 23, 2012
1.834
1.856
1.834
1.851
153,199
+0.00(+0.27%)
Feb 22, 2012
1.879
1.886
1.843
1.846
263,716
-0.01(-0.36%)
Feb 21, 2012
1.831
1.857
1.826
1.852
188,448
+0.01(+0.72%)
Feb 17, 2012
1.836
1.854
1.836
1.839
71,689
+0.00(+0.18%)
Feb 16, 2012
1.889
1.949
1.811
1.836
10,160,612
-0.06(-3.41%)
Feb 15, 2012
1.869
1.924
1.869
1.901
283,548
+0.02(+1.24%)
Feb 14, 2012
1.833
1.877
1.826
1.877
261,921
+0.03(+1.71%)
Feb 13, 2012
1.833
1.876
1.833
1.846
121,752
+0.01(+0.63%)
Feb 10, 2012
1.809
1.847
1.809
1.834
40,833
+0.00(+0.09%)
Feb 09, 2012
1.806
1.841
1.794
1.833
714,067
+0.02(+1.38%)
Feb 08, 2012
1.751
1.818
1.738
1.808
582,266
+0.06(+3.42%)
Feb 07, 2012
1.803
1.826
1.732
1.748
953,042
-0.07(-3.75%)
Feb 06, 2012
1.809
1.824
1.798
1.816
203,870
-0.01(-0.45%)
Feb 03, 2012
1.799
1.826
1.799
1.824
93,895
+0.03(+1.48%)
Feb 02, 2012
1.793
1.811
1.784
1.798
571,513
+0.00(+0.09%)
Feb 01, 2012
1.801
1.813
1.776
1.796
1,613,987
+0.01(+0.46%)
Jan 31, 2012
1.844
1.844
1.788
1.788
2,852,734
-0.06(-3.49%)
Jan 30, 2012
1.794
1.861
1.783
1.852
400,752
+0.03(+1.73%)
Jan 27, 2012
1.788
1.826
1.784
1.821
149,054
+0.02(+0.92%)
Jan 26, 2012
1.784
1.806
1.784
1.804
39,158
+0.01(+0.65%)
Jan 25, 2012
1.783
1.801
1.783
1.793
62,430
-0.00(-0.28%)
Jan 24, 2012
1.758
1.813
1.758
1.798
246,414
+0.02(+1.03%)
Jan 23, 2012
1.781
1.801
1.743
1.779
743,093
+0.01(+0.75%)
Jan 20, 2012
1.824
1.824
1.755
1.766
759,449
-0.02(-1.21%)
Jan 19, 2012
1.818
1.818
1.743
1.788
586,291
-0.03(-1.82%)
Jan 18, 2012
1.816
1.826
1.794
1.821
176,700
+0.01(+0.55%)
Jan 17, 2012
1.776
1.823
1.761
1.811
264,656
+0.06(+3.71%)
Jan 13, 2012
1.808
1.816
1.738
1.746
230,419
-0.08(-4.54%)
Jan 12, 2012
1.793
1.841
1.776
1.829
159,248
+0.03(+1.47%)
Jan 11, 2012
1.778
1.821
1.760
1.803
163,555
+0.01(+0.46%)
Jan 10, 2012
1.731
1.831
1.731
1.794
415,662
+0.06(+3.64%)
Jan 09, 2012
1.680
1.740
1.680
1.731
316,459
+0.04(+2.56%)
Jan 06, 2012
1.685
1.710
1.685
1.688
310,302
-0.01(-0.78%)
Jan 05, 2012
1.668
1.723
1.662
1.701
104,396
+0.04(+2.40%)
Jan 04, 2012
1.660
1.683
1.653
1.662
235,552
+0.01(+0.40%)
Dec 30, 2011
1.658
1.662
1.651
1.655
222,298
+0.00(+0.10%)
Dec 29, 2011
1.654
1.660
1.642
1.653
279,614
-0.00(-0.30%)
Dec 28, 2011
1.660
1.660
1.653
1.658
301,278
-0.00(-0.10%)
Dec 27, 2011
1.658
1.660
1.650
1.660
98,907
-0.00(-0.30%)
Dec 23, 2011
1.660
1.665
1.638
1.665
167,531
+0.01(+0.80%)
Dec 21, 2011
1.735
1.735
1.643
1.652
614,442
+0.01(+0.61%)
Dec 20, 2011
1.660
1.665
1.637
1.642
47,610
-0.01(-0.60%)
Dec 19, 2011
1.660
1.660
1.630
1.652
74,443
-0.00(-0.30%)
Dec 16, 2011
1.642
1.663
1.642
1.657
61,418
+0.03(+1.63%)
Dec 15, 2011
1.630
1.645
1.625
1.630
133,005
+0.00(+0.10%)
Dec 14, 2011
1.643
1.648
1.617
1.628
66,189
-0.01(-0.61%)
Dec 13, 2011
1.662
1.678
1.622
1.638
158,856
-0.02(-1.40%)
Dec 12, 2011
1.657
1.675
1.652
1.662
160,657
+0.00(+0.30%)
Dec 09, 2011
1.627
1.663
1.627
1.657
85,304
+0.04(+2.68%)
Dec 08, 2011
1.643
1.652
1.600
1.613
693,337
-0.02(-1.12%)
Dec 07, 2011
1.683
1.768
1.622
1.632
1,852,901
-0.04(-2.38%)
Dec 06, 2011
1.693
1.698
1.657
1.672
147,596
-0.01(-0.59%)
Dec 05, 2011
1.670
1.690
1.653
1.682
380,318
+0.03(+1.91%)
Dec 02, 2011
1.635
1.686
1.635
1.650
1,260,049
+0.02(+1.02%)
Dec 01, 2011
1.743
1.746
1.622
1.633
406,758
-0.06(-3.81%)
Nov 30, 2011
1.567
1.728
1.562
1.698
995,369
+0.20(+13.67%)
Nov 29, 2011
1.653
1.653
1.487
1.494
1,252,519
-0.17(-10.09%)
Nov 28, 2011
1.660
1.665
1.637
1.662
2,090,923
+0.01(+0.81%)
Nov 25, 2011
1.657
1.677
1.643
1.648
1,130,519
-0.00(-0.10%)
Nov 23, 2011
1.642
1.660
1.617
1.650
296,675
-0.02(-1.29%)
Nov 22, 2011
1.655
1.675
1.643
1.672
562,000
+0.03(+1.72%)
Nov 21, 2011
1.660
1.675
1.633
1.643
1,582,509
-0.01(-0.85%)
Nov 18, 2011
1.648
1.663
1.647
1.657
100,908
+0.01(+0.45%)
Nov 17, 2011
1.665
1.673
1.647
1.650
165,025
-0.02(-1.49%)
Nov 16, 2011
1.658
1.683
1.642
1.675
130,367
+0.02(+1.00%)
Nov 15, 2011
1.660
1.660
1.628
1.658
305,109
+0.01(+0.40%)
Nov 14, 2011
1.668
1.677
1.608
1.652
317,291
-0.01(-0.50%)
Nov 11, 2011
1.660
1.660
1.647
1.660
67,521
+0.02(+1.11%)
Nov 10, 2011
1.640
1.658
1.635
1.642
63,544
+0.01(+0.41%)
Nov 09, 2011
1.662
1.669
1.633
1.635
988,447
-0.03(-1.99%)
Nov 08, 2011
1.662
1.677
1.655
1.668
723,098
+0.00(+0.10%)
Nov 07, 2011
1.695
1.700
1.658
1.667
275,361
-0.03(-1.67%)
Nov 04, 2011
1.701
1.718
1.689
1.695
203,008
-0.01(-0.58%)
Nov 03, 2011
1.710
1.710
1.693
1.705
30,724
+0.01(+0.39%)
Nov 02, 2011
1.701
1.715
1.693
1.698
266,246
-0.00(-0.20%)
Nov 01, 2011
1.675
1.725
1.625
1.701
564,687
+0.02(+0.98%)
Oct 31, 2011
1.720
1.730
1.667
1.685
288,988
-0.02(-0.98%)
Oct 28, 2011
1.776
1.776
1.682
1.701
996,694
-0.03(-1.91%)
Oct 27, 2011
1.693
1.743
1.660
1.735
1,152,569
+0.06(+3.36%)
Oct 26, 2011
1.660
1.696
1.658
1.678
231,540
+0.02(+1.40%)
Oct 25, 2011
1.705
1.710
1.594
1.655
907,377
-0.02(-1.38%)
Oct 24, 2011
1.579
1.710
1.579
1.678
668,860
+0.10(+6.31%)
Oct 21, 2011
1.527
1.585
1.525
1.579
167,959
+0.08(+5.32%)
Oct 20, 2011
1.471
1.513
1.471
1.499
88,564
+0.04(+2.50%)
Oct 19, 2011
1.446
1.486
1.411
1.462
673,029
+0.03(+2.32%)
Oct 18, 2011
1.633
1.701
1.396
1.429
2,222,718
-0.22(-13.12%)
Oct 17, 2011
1.686
1.686
1.618
1.645
128,565
-0.04(-2.65%)
Oct 14, 2011
1.691
1.706
1.690
1.690
44,965
+0.01(+0.49%)
Oct 13, 2011
1.718
1.718
1.679
1.682
18,308
-0.03(-2.03%)
Oct 12, 2011
1.701
1.740
1.693
1.716
97,263
+0.04(+2.17%)
Oct 11, 2011
1.690
1.710
1.680
1.680
61,960
-0.02(-1.27%)
Oct 10, 2011
1.701
1.768
1.701
1.701
63,436
+0.01(+0.69%)
Oct 07, 2011
1.726
1.726
1.660
1.690
28,808
-0.05(-2.77%)
Oct 06, 2011
1.685
1.760
1.685
1.738
385,342
+0.04(+2.35%)
Oct 05, 2011
1.653
1.700
1.653
1.698
699,759
+0.08(+4.82%)
Oct 04, 2011
1.574
1.660
1.544
1.620
351,961
+0.06(+3.61%)
Oct 03, 2011
1.527
1.608
1.512
1.564
130,969
-0.02(-1.15%)
Sep 30, 2011
1.670
1.670
1.567
1.582
239,974
-0.09(-5.27%)
Sep 29, 2011
1.701
1.703
1.632
1.670
495,166
-0.01(-0.69%)
Sep 28, 2011
1.726
1.726
1.667
1.682
369,636
-0.05(-2.69%)
Sep 27, 2011
1.696
1.728
1.680
1.728
101,046
+0.03(+1.66%)
Sep 26, 2011
1.721
1.721
1.660
1.700
108,950
-0.02(-1.35%)
Sep 23, 2011
1.695
1.743
1.678
1.723
295,019
-0.05(-2.90%)
Sep 22, 2011
1.731
1.839
1.731
1.774
767,407
-0.14(-7.29%)
Sep 21, 2011
1.975
1.975
1.904
1.914
116,270
-0.06(-2.86%)
Sep 20, 2011
1.975
1.989
1.959
1.970
380,016
-0.01(-0.34%)
Sep 19, 2011
1.985
1.985
1.916
1.977
307,616
+0.01(+0.42%)
Sep 16, 2011
1.969
1.975
1.957
1.969
62,508
-0.01(-0.59%)
Sep 15, 2011
1.992
2.007
1.980
1.980
263,481
-0.01(-0.58%)
Sep 14, 2011
1.992
2.004
1.992
1.992
66,870
+0.00(+0.00%)
Sep 13, 2011
1.999
2.000
1.979
1.992
98,781
-0.01(-0.50%)
Sep 12, 2011
1.992
2.018
1.987
2.002
239,426
-0.00(-0.25%)
Sep 09, 2011
2.065
2.065
1.992
2.007
110,836
-0.06(-3.05%)
Sep 08, 2011
2.030
2.072
2.012
2.070
112,185
+0.02(+1.14%)
Sep 07, 2011
2.072
2.096
1.992
2.047
256,692
-0.02(-1.12%)
Sep 06, 2011
2.030
2.075
2.030
2.070
726,580
+0.00(+0.00%)
Sep 02, 2011
2.033
2.088
1.999
2.070
373,890
+0.03(+1.63%)
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.