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
Altria Group
(NY:
MO
)
45.76
-0.56 (-1.20%)
Streaming Delayed Price
Updated: 12:38 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, 2009
7.781
7.824
7.730
7.785
31,745,408
+0.03(+0.33%)
Aug 28, 2009
7.837
7.858
7.717
7.760
36,685,564
-0.02(-0.27%)
Aug 27, 2009
7.760
7.785
7.666
7.781
48,982,960
+0.04(+0.55%)
Aug 26, 2009
7.704
7.756
7.687
7.739
31,732,532
+0.01(+0.11%)
Aug 25, 2009
7.854
7.854
7.696
7.730
44,891,412
-0.08(-0.98%)
Aug 24, 2009
7.726
7.858
7.687
7.807
39,260,808
+0.12(+1.61%)
Aug 21, 2009
7.670
7.709
7.594
7.683
40,070,992
+0.14(+1.92%)
Aug 20, 2009
7.538
7.619
7.483
7.538
29,109,452
+0.02(+0.23%)
Aug 19, 2009
7.479
7.555
7.453
7.521
29,572,320
+0.01(+0.11%)
Aug 18, 2009
7.457
7.547
7.432
7.513
25,451,730
+0.06(+0.80%)
Aug 17, 2009
7.411
7.475
7.394
7.453
35,224,892
-0.03(-0.34%)
Aug 14, 2009
7.496
7.551
7.445
7.479
21,267,530
-0.03(-0.45%)
Aug 13, 2009
7.521
7.538
7.453
7.513
38,942,004
+0.03(+0.34%)
Aug 12, 2009
7.449
7.568
7.436
7.487
79,506,608
+0.03(+0.34%)
Aug 11, 2009
7.457
7.555
7.445
7.462
33,416,258
-0.02(-0.23%)
Aug 10, 2009
7.538
7.560
7.453
7.479
26,595,448
-0.06(-0.85%)
Aug 07, 2009
7.547
7.594
7.496
7.543
26,043,372
+0.03(+0.40%)
Aug 06, 2009
7.496
7.513
7.428
7.513
34,871,552
+0.06(+0.74%)
Aug 05, 2009
7.513
7.538
7.415
7.457
29,982,418
-0.03(-0.39%)
Aug 04, 2009
7.509
7.555
7.440
7.487
37,000,220
-0.03(-0.35%)
Aug 03, 2009
7.551
7.611
7.496
7.513
36,839,552
+0.05(+0.63%)
Jul 31, 2009
7.543
7.641
7.423
7.466
30,452,736
-0.06(-0.85%)
Jul 30, 2009
7.594
7.666
7.521
7.530
32,145,112
-0.00(-0.06%)
Jul 29, 2009
7.496
7.547
7.453
7.534
25,841,378
+0.05(+0.63%)
Jul 28, 2009
7.419
7.560
7.351
7.487
33,011,614
+0.07(+0.98%)
Jul 27, 2009
7.364
7.428
7.285
7.415
32,627,966
+0.03(+0.40%)
Jul 24, 2009
7.402
7.449
7.321
7.385
1,014
-0.03(-0.40%)
Jul 23, 2009
7.398
7.453
7.313
7.415
40,044,168
+0.05(+0.64%)
Jul 22, 2009
7.287
7.453
7.270
7.368
38,577,636
-0.01(-0.17%)
Jul 21, 2009
7.385
7.453
7.325
7.381
30,959,776
+0.03(+0.35%)
Jul 20, 2009
7.406
7.411
7.304
7.355
31,327,420
-0.03(-0.40%)
Jul 17, 2009
7.245
7.398
7.219
7.385
38,875,312
+0.15(+2.06%)
Jul 16, 2009
7.147
7.279
7.147
7.236
54,298,936
+0.06(+0.83%)
Jul 15, 2009
7.134
7.193
7.074
7.176
44,280,216
+0.09(+1.26%)
Jul 14, 2009
7.083
7.112
7.053
7.087
32,361,398
-0.01(-0.12%)
Jul 13, 2009
7.036
7.104
7.023
7.095
31,443,976
+0.08(+1.15%)
Jul 10, 2009
7.023
7.040
6.939
7.015
49,969,224
+0.05(+0.73%)
Jul 09, 2009
7.002
7.002
6.942
6.963
34,686,844
-0.02(-0.30%)
Jul 08, 2009
6.993
7.010
6.938
6.985
36,338,940
+0.02(+0.31%)
Jul 07, 2009
7.044
7.091
6.951
6.963
33,591,420
-0.11(-1.62%)
Jul 06, 2009
6.917
7.100
6.857
7.078
36,470,196
+0.14(+1.96%)
Jul 02, 2009
7.057
7.078
6.925
6.942
43,512,192
-0.16(-2.28%)
Jul 01, 2009
7.010
7.134
6.985
7.104
32,582,378
+0.12(+1.77%)
Jun 30, 2009
7.032
7.053
6.934
6.980
30,711,488
-0.05(-0.67%)
Jun 29, 2009
7.040
7.049
6.980
7.027
22,155,058
+0.01(+0.12%)
Jun 26, 2009
7.044
7.053
6.959
7.019
42,090,232
-0.03(-0.36%)
Jun 25, 2009
6.953
7.044
6.934
7.044
38,040,788
+0.14(+2.04%)
Jun 24, 2009
6.972
6.989
6.878
6.904
31,977,796
-0.02(-0.31%)
Jun 23, 2009
7.006
7.006
6.895
6.925
38,887,504
-0.04(-0.55%)
Jun 22, 2009
6.934
7.019
6.912
6.963
38,416,136
-0.03(-0.37%)
Jun 19, 2009
7.006
7.044
6.942
6.989
64,404,020
+0.01(+0.18%)
Jun 18, 2009
6.929
7.023
6.908
6.976
32,407,362
+0.07(+0.99%)
Jun 17, 2009
6.959
7.015
6.900
6.908
51,004,928
-0.02(-0.25%)
Jun 16, 2009
7.053
7.083
6.925
6.925
35,856,988
-0.12(-1.75%)
Jun 15, 2009
7.061
7.087
7.006
7.049
41,337,840
-0.04(-0.54%)
Jun 12, 2009
7.155
7.193
7.036
7.087
45,710,020
-0.09(-1.25%)
Jun 11, 2009
7.219
7.317
7.172
7.176
49,271,816
-0.09(-1.29%)
Jun 10, 2009
7.411
7.449
7.232
7.270
57,387,712
-0.12(-1.61%)
Jun 09, 2009
7.372
7.411
7.306
7.389
47,779,676
+0.06(+0.81%)
Jun 08, 2009
7.223
7.423
7.198
7.330
50,045,176
+0.08(+1.06%)
Jun 05, 2009
7.266
7.304
7.210
7.253
30,513,788
+0.03(+0.35%)
Jun 04, 2009
7.240
7.291
7.202
7.227
32,990,814
-0.01(-0.18%)
Jun 03, 2009
7.266
7.291
7.219
7.240
55,972,296
-0.05(-0.70%)
Jun 02, 2009
7.334
7.364
7.291
7.291
26,259,292
-0.03(-0.41%)
Jun 01, 2009
7.321
7.347
7.283
7.321
28,156,016
+0.04(+0.59%)
May 29, 2009
7.274
7.283
7.164
7.279
27,730,958
+0.04(+0.53%)
May 28, 2009
7.095
7.266
7.095
7.240
35,852,912
+0.14(+2.04%)
May 27, 2009
7.215
7.223
7.087
7.095
30,429,272
-0.11(-1.54%)
May 26, 2009
7.087
7.236
7.066
7.206
30,386,352
+0.12(+1.68%)
May 22, 2009
7.070
7.159
7.036
7.087
29,044,824
+0.00(+0.00%)
May 21, 2009
7.083
7.121
7.044
7.087
34,685,244
-0.06(-0.78%)
May 20, 2009
7.206
7.236
7.100
7.142
51,950,688
-0.02(-0.24%)
May 19, 2009
7.193
7.204
7.100
7.159
32,101,720
-0.03(-0.41%)
May 18, 2009
7.215
7.219
7.027
7.189
59,379,312
-0.04(-0.59%)
May 15, 2009
7.236
7.334
7.202
7.232
45,488,036
-0.01(-0.12%)
May 14, 2009
7.313
7.389
7.189
7.240
43,807,684
-0.09(-1.22%)
May 13, 2009
7.377
7.453
7.253
7.330
29,064,332
-0.08(-1.04%)
May 12, 2009
7.308
7.504
7.296
7.406
39,569,644
+0.15(+2.05%)
May 11, 2009
7.240
7.308
7.176
7.257
23,964,252
-0.03(-0.35%)
May 08, 2009
7.308
7.325
7.227
7.283
29,253,940
+0.04(+0.53%)
May 07, 2009
7.300
7.304
7.152
7.245
33,219,542
-0.02(-0.29%)
May 06, 2009
7.117
7.270
7.083
7.266
44,955,836
+0.20(+2.77%)
May 05, 2009
6.921
7.074
6.840
7.070
34,941,400
+0.18(+2.66%)
May 04, 2009
7.070
7.070
6.844
6.887
45,658,596
-0.09(-1.22%)
May 01, 2009
6.985
6.985
6.865
6.972
27,519,418
+0.02(+0.25%)
Apr 30, 2009
7.223
7.232
6.955
6.955
48,930,572
-0.21(-2.91%)
Apr 29, 2009
7.266
7.283
7.151
7.164
35,322,116
-0.08(-1.06%)
Apr 28, 2009
7.155
7.283
7.138
7.240
28,671,858
+0.05(+0.71%)
Apr 27, 2009
7.181
7.296
7.155
7.189
26,880,864
-0.02(-0.24%)
Apr 24, 2009
7.219
7.342
7.138
7.206
34,995,356
+0.01(+0.12%)
Apr 23, 2009
7.206
7.232
7.117
7.198
30,121,744
+0.02(+0.30%)
Apr 22, 2009
7.061
7.385
7.010
7.176
68,948,632
+0.07(+1.02%)
Apr 21, 2009
7.172
7.236
7.083
7.104
37,190,548
-0.11(-1.48%)
Apr 20, 2009
7.223
7.304
7.147
7.210
34,582,440
-0.03(-0.35%)
Apr 17, 2009
7.245
7.304
7.176
7.236
36,029,560
+0.00(+0.06%)
Apr 16, 2009
7.227
7.257
7.061
7.232
35,205,480
+0.04(+0.53%)
Apr 15, 2009
7.002
7.206
6.985
7.193
38,248,288
+0.17(+2.49%)
Apr 14, 2009
7.032
7.078
6.891
7.019
33,330,034
-0.03(-0.48%)
Apr 13, 2009
7.019
7.087
6.946
7.053
33,607,556
+0.11(+1.53%)
Apr 09, 2009
6.972
7.019
6.827
6.946
37,195,020
-0.03(-0.49%)
Apr 08, 2009
6.951
7.019
6.891
6.980
21,743,572
+0.04(+0.61%)
Apr 07, 2009
6.870
7.040
6.814
6.938
34,504,844
+0.06(+0.80%)
Apr 06, 2009
6.840
6.904
6.802
6.883
26,772,522
+0.00(+0.00%)
Apr 03, 2009
6.819
6.904
6.802
6.883
32,317,194
+0.02(+0.31%)
Apr 02, 2009
6.985
7.006
6.827
6.861
45,259,632
-0.08(-1.17%)
Apr 01, 2009
6.746
6.985
6.712
6.942
38,949,636
+0.12(+1.75%)
Mar 31, 2009
7.023
7.044
6.738
6.823
56,732,104
-0.15(-2.20%)
Mar 30, 2009
6.959
7.130
6.883
6.976
31,080,768
-0.35(-4.82%)
Mar 26, 2009
7.389
7.406
7.172
7.330
46,761,168
-0.03(-0.35%)
Mar 25, 2009
7.325
7.411
7.245
7.355
31,513,692
+0.02(+0.29%)
Mar 24, 2009
7.291
7.377
7.202
7.334
33,225,408
+0.05(+0.64%)
Mar 23, 2009
7.155
7.287
7.147
7.287
36,488,452
+0.14(+1.97%)
Mar 20, 2009
7.155
7.283
7.091
7.147
43,509,964
+0.13(+1.88%)
Mar 19, 2009
7.215
7.232
6.997
7.015
44,281,116
-0.16(-2.26%)
Mar 18, 2009
7.223
7.304
7.095
7.176
45,290,604
-0.16(-2.15%)
Mar 17, 2009
7.227
7.338
7.112
7.334
35,757,880
+0.13(+1.83%)
Mar 16, 2009
7.117
7.342
7.117
7.202
42,737,424
+0.10(+1.38%)
Mar 13, 2009
6.934
7.181
6.840
7.104
0
+0.16(+2.33%)
Mar 12, 2009
6.844
6.980
6.742
6.942
45,795,740
-0.04(-0.55%)
Mar 11, 2009
7.112
7.121
6.921
6.980
55,091,260
-0.09(-1.26%)
Mar 10, 2009
6.840
7.091
6.763
7.070
63,868,420
+0.32(+4.67%)
Mar 09, 2009
6.648
6.810
6.606
6.755
48,256,244
+0.06(+0.89%)
Mar 06, 2009
6.733
6.746
6.589
6.695
0
+0.03(+0.45%)
Mar 05, 2009
6.435
6.806
6.388
6.665
81,966,072
+0.25(+3.85%)
Mar 04, 2009
6.337
6.482
6.210
6.418
54,931,964
+0.02(+0.33%)
Mar 02, 2009
6.491
6.563
6.397
6.397
51,531,072
-0.18(-2.72%)
Feb 27, 2009
6.388
6.640
6.346
6.576
0
+0.14(+2.12%)
Feb 26, 2009
6.635
6.708
6.435
6.440
30,684,894
-0.12(-1.88%)
Feb 25, 2009
6.538
6.653
6.452
6.563
88,184,488
+0.02(+0.26%)
Feb 24, 2009
6.444
6.576
6.388
6.546
45,692,224
+0.14(+2.13%)
Feb 23, 2009
6.316
6.640
6.316
6.410
40,578,544
-0.17(-2.65%)
Feb 20, 2009
6.342
6.649
6.342
6.584
42,796,648
-0.10(-1.53%)
Feb 19, 2009
6.418
6.750
6.418
6.687
39,010,596
+0.07(+1.09%)
Feb 18, 2009
6.657
6.708
6.563
6.614
45,087,412
-0.02(-0.26%)
Feb 17, 2009
6.665
6.712
6.567
6.631
49,915,596
-0.15(-2.20%)
Feb 13, 2009
6.963
6.980
6.746
6.780
57,743,896
-0.27(-3.81%)
Feb 12, 2009
7.015
7.061
6.887
7.049
46,087,176
+0.03(+0.49%)
Feb 11, 2009
7.049
7.125
6.993
7.015
33,952,360
+0.00(+0.00%)
Feb 10, 2009
7.185
7.198
6.963
7.015
47,472,700
-0.14(-2.02%)
Feb 09, 2009
7.206
7.215
7.117
7.159
29,018,286
-0.06(-0.88%)
Feb 06, 2009
7.032
7.232
6.968
7.223
48,018,756
+0.21(+2.98%)
Feb 05, 2009
7.138
7.147
6.951
7.015
53,495,784
-0.12(-1.67%)
Feb 04, 2009
7.215
7.253
7.112
7.134
58,913,108
-0.08(-1.06%)
Feb 03, 2009
7.138
7.240
7.125
7.210
52,723,596
+0.10(+1.44%)
Feb 02, 2009
7.002
7.210
6.985
7.108
46,355,372
+0.06(+0.91%)
Jan 30, 2009
7.198
7.236
7.032
7.044
0
-0.13(-1.78%)
Jan 29, 2009
7.236
7.270
7.142
7.172
52,036,600
+0.02(+0.24%)
Jan 28, 2009
7.270
7.270
7.027
7.155
46,196,536
-0.06(-0.77%)
Jan 27, 2009
7.138
7.240
7.112
7.210
40,652,696
+0.10(+1.44%)
Jan 26, 2009
7.236
7.283
7.066
7.108
38,958,344
-0.06(-0.89%)
Jan 23, 2009
7.117
7.249
7.066
7.172
35,719,196
-0.05(-0.71%)
Jan 22, 2009
7.138
7.274
7.095
7.223
43,867,104
-0.00(-0.06%)
Jan 21, 2009
7.419
7.462
7.010
7.227
73,307,016
-0.08(-1.11%)
Jan 20, 2009
7.219
7.509
7.155
7.308
90,793,464
+0.14(+1.90%)
Jan 16, 2009
7.104
7.219
6.946
7.172
67,441,344
+0.20(+2.87%)
Jan 15, 2009
6.917
7.027
6.836
6.972
65,009,196
+0.08(+1.17%)
Jan 14, 2009
6.836
6.908
6.738
6.891
68,894,928
-0.02(-0.25%)
Jan 13, 2009
6.823
6.929
6.717
6.908
83,253,328
+0.18(+2.72%)
Jan 12, 2009
6.640
6.921
6.474
6.725
79,427,928
+0.13(+2.00%)
Jan 09, 2009
6.486
6.644
6.444
6.593
51,905,144
+0.16(+2.52%)
Jan 08, 2009
6.444
6.474
6.388
6.431
45,465,928
+0.00(+0.07%)
Jan 07, 2009
6.418
6.478
6.393
6.427
41,522,972
-0.03(-0.40%)
Jan 06, 2009
6.589
6.644
6.405
6.452
57,485,184
-0.10(-1.50%)
Jan 05, 2009
6.452
6.576
6.431
6.550
56,880,260
+0.08(+1.18%)
Jan 02, 2009
6.465
6.495
6.371
6.474
43,164,088
+0.06(+0.93%)
Jan 01, 2009
6.546
6.563
6.401
6.414
0
+0.00(+0.00%)
Dec 31, 2008
6.546
6.563
6.401
6.414
42,865,336
-0.11(-1.76%)
Dec 30, 2008
6.478
6.533
6.427
6.529
35,709,784
+0.06(+0.92%)
Dec 29, 2008
6.418
6.469
6.350
6.469
37,424,800
+0.06(+0.86%)
Dec 26, 2008
6.388
6.431
6.363
6.414
19,577,672
+0.07(+1.07%)
Dec 24, 2008
6.312
6.384
6.261
6.346
14,401,033
+0.08(+1.22%)
Dec 23, 2008
6.286
6.354
6.230
6.269
36,325,920
-0.00(-0.07%)
Dec 22, 2008
6.469
6.482
6.171
6.273
55,154,984
-0.23(-3.60%)
Dec 19, 2008
6.597
6.708
6.474
6.508
78,178,128
+0.04(+0.66%)
Dec 18, 2008
6.337
6.491
6.325
6.465
79,108,792
+0.22(+3.48%)
Dec 17, 2008
6.265
6.388
6.158
6.248
78,214,200
+0.06(+0.89%)
Dec 16, 2008
6.512
6.542
6.141
6.193
119,397,648
-0.29(-4.41%)
Dec 15, 2008
6.691
6.763
6.371
6.478
60,094,552
-0.06(-0.85%)
Dec 12, 2008
6.342
6.563
6.282
6.533
56,596,088
+0.14(+2.13%)
Dec 11, 2008
6.486
6.495
6.371
6.397
57,287,164
-0.02(-0.27%)
Dec 10, 2008
6.401
6.444
6.359
6.414
43,278,840
+0.06(+0.87%)
Dec 09, 2008
6.384
6.465
6.299
6.359
56,985,920
-0.03(-0.47%)
Dec 08, 2008
6.533
6.593
6.286
6.388
66,424,912
+0.00(+0.00%)
Dec 05, 2008
6.337
6.440
6.227
6.388
79,691,824
-0.01(-0.20%)
Dec 04, 2008
6.546
6.601
6.346
6.401
54,549,600
-0.20(-3.03%)
Dec 03, 2008
6.457
6.640
6.329
6.601
57,193,576
+0.17(+2.72%)
Dec 02, 2008
6.606
6.623
6.303
6.427
60,211,620
-0.07(-1.11%)
Dec 01, 2008
6.814
6.827
6.482
6.499
44,430,784
-0.35(-5.10%)
Nov 28, 2008
6.746
6.848
6.657
6.848
24,546,964
+0.09(+1.32%)
Nov 26, 2008
6.682
6.785
6.601
6.759
49,516,600
+0.03(+0.44%)
Nov 25, 2008
6.772
6.823
6.576
6.729
56,012,644
+0.16(+2.40%)
Nov 24, 2008
6.810
6.810
6.486
6.572
70,733,808
-0.03(-0.39%)
Nov 21, 2008
6.397
6.614
6.180
6.597
96,297,984
+0.44(+7.20%)
Nov 20, 2008
6.925
6.985
6.107
6.154
95,813,456
-0.87(-12.42%)
Nov 19, 2008
7.181
7.325
6.989
7.027
54,885,708
-0.20(-2.71%)
Nov 18, 2008
6.925
7.223
6.814
7.223
62,754,724
+0.32(+4.69%)
Nov 17, 2008
6.831
7.219
6.802
6.900
62,769,052
-0.03(-0.37%)
Nov 14, 2008
7.010
7.159
6.900
6.925
50,969,764
-0.18(-2.52%)
Nov 13, 2008
7.125
7.232
6.772
7.104
83,708,312
+0.04(+0.60%)
Nov 12, 2008
7.321
7.325
7.027
7.061
61,636,656
-0.32(-4.33%)
Nov 11, 2008
7.564
7.645
7.291
7.381
46,883,564
-0.21(-2.75%)
Nov 10, 2008
7.802
7.837
7.496
7.590
37,983,760
-0.07(-0.89%)
Nov 07, 2008
7.581
7.756
7.581
7.658
32,567,832
+0.14(+1.87%)
Nov 06, 2008
7.819
7.822
7.440
7.517
57,649,448
-0.25(-3.23%)
Nov 05, 2008
8.041
8.169
7.751
7.768
45,791,216
-0.36(-4.45%)
Nov 04, 2008
8.271
8.343
8.092
8.130
42,317,568
-0.02(-0.21%)
Nov 03, 2008
8.258
8.258
8.067
8.147
27,806,722
-0.03(-0.31%)
Oct 31, 2008
8.152
8.386
8.092
8.173
39,365,744
+0.01(+0.16%)
Oct 30, 2008
8.411
8.475
7.981
8.160
56,027,240
+0.01(+0.10%)
Oct 29, 2008
8.267
8.505
8.122
8.152
61,347,412
-0.17(-2.00%)
Oct 28, 2008
8.101
8.326
7.773
8.318
59,001,004
+0.46(+5.80%)
Oct 27, 2008
8.071
8.207
7.862
7.862
45,484,956
-0.32(-3.95%)
Oct 24, 2008
7.879
8.296
7.879
8.186
68,086,368
-0.15(-1.84%)
Oct 23, 2008
8.233
8.518
8.032
8.339
64,131,588
+0.12(+1.50%)
Oct 22, 2008
8.152
8.467
8.049
8.216
66,431,348
-0.04(-0.46%)
Oct 21, 2008
8.424
8.599
8.199
8.254
43,855,308
-0.42(-4.81%)
Oct 20, 2008
8.488
8.705
8.309
8.671
46,039,268
+0.44(+5.38%)
Oct 17, 2008
8.003
8.620
7.913
8.228
65,920,420
+0.14(+1.68%)
Oct 16, 2008
7.969
8.224
7.509
8.092
76,718,920
+0.40(+5.15%)
Oct 15, 2008
8.199
8.305
7.649
7.696
49,379,492
-0.63(-7.57%)
Oct 14, 2008
8.791
8.833
8.058
8.326
79,118,520
-0.18(-2.10%)
Oct 13, 2008
7.815
8.650
7.713
8.505
71,053,968
+1.20(+16.38%)
Oct 10, 2008
7.027
7.598
6.925
7.308
114,252,744
-0.09(-1.27%)
Oct 09, 2008
7.888
8.028
7.240
7.402
74,434,768
-0.31(-3.98%)
Oct 08, 2008
7.739
8.164
7.607
7.709
72,877,928
-0.18(-2.27%)
Oct 07, 2008
8.446
8.488
7.871
7.888
58,665,208
-0.34(-4.19%)
Oct 06, 2008
8.488
8.748
7.994
8.233
67,461,688
-0.41(-4.73%)
Oct 03, 2008
8.659
8.906
8.569
8.641
0
+0.09(+1.05%)
Oct 02, 2008
8.714
8.812
8.514
8.552
48,123,212
-0.20(-2.29%)
Oct 01, 2008
8.433
8.833
8.386
8.752
51,142,660
+0.30(+3.58%)
Sep 30, 2008
8.454
8.616
8.390
8.450
46,994,284
+0.21(+2.53%)
Sep 29, 2008
8.820
8.825
8.203
8.241
56,640,888
-0.66(-7.37%)
Sep 26, 2008
8.620
8.927
8.582
8.897
0
+0.17(+2.00%)
Sep 25, 2008
8.505
8.812
8.497
8.722
38,929,884
+0.26(+3.02%)
Sep 24, 2008
8.531
8.539
8.390
8.467
35,308,992
+0.04(+0.51%)
Sep 23, 2008
8.561
8.701
8.424
8.424
28,729,996
-0.11(-1.30%)
Sep 22, 2008
8.808
8.837
8.522
8.535
32,873,896
-0.21(-2.43%)
Sep 19, 2008
8.863
8.893
8.522
8.748
0
+0.14(+1.58%)
Sep 18, 2008
8.565
8.769
8.446
8.612
56,723,072
+0.15(+1.76%)
Sep 17, 2008
8.769
8.820
8.407
8.463
77,709,456
-0.33(-3.73%)
Sep 16, 2008
8.808
8.863
8.624
8.791
36,673,428
-0.11(-1.29%)
Sep 15, 2008
8.795
8.986
8.735
8.906
35,757,276
-0.11(-1.18%)
Sep 12, 2008
8.871
9.021
8.791
9.012
33,656,756
+0.11(+1.20%)
Sep 11, 2008
8.693
8.914
8.646
8.906
41,429,688
+0.06(+0.72%)
Sep 10, 2008
8.859
8.974
8.820
8.842
29,199,476
+0.04(+0.48%)
Sep 09, 2008
8.986
9.157
8.799
8.799
48,146,576
-0.13(-1.48%)
Sep 08, 2008
9.084
9.306
8.850
8.931
69,520,320
+0.01(+0.10%)
Sep 05, 2008
8.833
9.025
8.820
8.923
0
+0.12(+1.40%)
Sep 04, 2008
9.050
9.110
8.786
8.799
34,281,644
-0.26(-2.82%)
Sep 03, 2008
9.093
9.204
8.969
9.055
27,905,284
-0.04(-0.42%)
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.