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
Addus Homecare Corp
(NQ:
ADUS
)
114.54
-1.53 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2011
4.850
5.010
4.600
5.010
65,643
+0.19(+3.94%)
Aug 30, 2011
4.740
4.820
4.620
4.820
23,963
+0.16(+3.43%)
Aug 29, 2011
4.840
4.840
4.570
4.660
14,883
-0.09(-1.89%)
Aug 26, 2011
4.700
4.820
4.700
4.750
5,824
+0.01(+0.21%)
Aug 25, 2011
4.710
4.770
4.550
4.740
6,616
-0.01(-0.21%)
Aug 24, 2011
4.680
4.819
4.680
4.750
2,100
+0.02(+0.42%)
Aug 23, 2011
4.750
4.750
4.650
4.730
3,011
-0.02(-0.42%)
Aug 22, 2011
4.670
4.750
4.550
4.750
21,150
+0.25(+5.56%)
Aug 19, 2011
4.630
4.840
4.500
4.500
18,296
-0.13(-2.81%)
Aug 18, 2011
4.650
4.730
4.550
4.630
22,589
-0.08(-1.70%)
Aug 17, 2011
4.850
4.850
4.700
4.710
10,071
-0.04(-0.84%)
Aug 16, 2011
4.830
4.830
4.705
4.750
12,230
+0.00(+0.00%)
Aug 15, 2011
4.640
4.920
4.550
4.750
44,906
+0.05(+1.06%)
Aug 12, 2011
4.660
4.920
4.650
4.700
11,187
+0.15(+3.30%)
Aug 11, 2011
4.320
4.630
4.311
4.550
12,009
+0.15(+3.41%)
Aug 10, 2011
4.190
4.770
4.140
4.400
20,748
+0.20(+4.76%)
Aug 09, 2011
4.300
4.590
4.100
4.200
37,288
+0.10(+2.44%)
Aug 08, 2011
4.040
4.300
3.760
4.100
61,376
-0.40(-8.89%)
Aug 05, 2011
5.000
5.000
4.460
4.500
103,880
-0.50(-10.00%)
Aug 04, 2011
5.440
5.732
4.940
5.000
47,232
-0.44(-8.09%)
Aug 03, 2011
5.550
5.582
5.310
5.440
25,994
-0.08(-1.45%)
Aug 02, 2011
5.570
5.780
5.520
5.520
15,170
-0.04(-0.72%)
Aug 01, 2011
6.130
6.380
5.550
5.560
72,432
-0.27(-4.63%)
Jul 29, 2011
5.790
5.930
5.670
5.830
23,727
+0.04(+0.69%)
Jul 28, 2011
5.870
5.990
5.621
5.790
36,864
-0.01(-0.17%)
Jul 27, 2011
5.900
6.070
5.690
5.800
56,634
-0.12(-2.03%)
Jul 26, 2011
6.130
6.200
5.898
5.920
53,533
-0.16(-2.63%)
Jul 25, 2011
6.090
6.164
6.010
6.080
27,211
+0.03(+0.50%)
Jul 22, 2011
6.100
6.100
6.026
6.050
6,740
-0.03(-0.49%)
Jul 21, 2011
6.150
6.150
6.010
6.080
23,039
-0.02(-0.33%)
Jul 20, 2011
6.180
6.200
6.070
6.100
15,772
-0.00(-0.07%)
Jul 19, 2011
6.000
6.170
5.990
6.104
27,620
+0.12(+2.07%)
Jul 18, 2011
6.100
6.130
5.920
5.980
28,895
+0.03(+0.50%)
Jul 15, 2011
6.190
6.190
5.890
5.950
35,211
-0.08(-1.33%)
Jul 14, 2011
6.050
6.190
6.000
6.030
44,179
-0.04(-0.66%)
Jul 13, 2011
6.100
6.170
6.010
6.070
80,486
+0.12(+2.02%)
Jul 12, 2011
6.040
6.100
5.950
5.950
45,368
-0.04(-0.67%)
Jul 11, 2011
6.150
6.189
5.920
5.990
67,387
-0.05(-0.83%)
Jul 08, 2011
6.000
6.050
5.910
6.040
28,649
+0.12(+2.03%)
Jul 07, 2011
6.000
6.120
5.910
5.920
77,172
+0.01(+0.17%)
Jul 06, 2011
5.630
5.990
5.630
5.910
18,455
+0.27(+4.79%)
Jul 05, 2011
5.890
5.890
5.560
5.640
27,710
+0.04(+0.71%)
Jul 01, 2011
5.450
5.680
5.450
5.600
13,777
+0.17(+3.13%)
Jun 30, 2011
5.390
5.560
5.390
5.430
13,878
+0.10(+1.88%)
Jun 29, 2011
5.400
5.400
5.300
5.330
9,153
+0.04(+0.76%)
Jun 28, 2011
5.250
5.439
5.250
5.290
27,502
+0.07(+1.34%)
Jun 27, 2011
5.260
5.320
5.090
5.220
18,608
+0.02(+0.38%)
Jun 24, 2011
5.200
5.263
5.091
5.200
18,766
+0.14(+2.77%)
Jun 23, 2011
5.380
5.390
4.953
5.060
55,468
-0.32(-5.95%)
Jun 22, 2011
5.410
5.530
5.300
5.380
45,906
+0.13(+2.48%)
Jun 21, 2011
5.110
5.410
4.990
5.250
53,973
+0.25(+5.00%)
Jun 20, 2011
5.020
5.600
4.860
5.000
47,834
-0.05(-0.99%)
Jun 17, 2011
5.540
5.640
4.980
5.050
48,076
-0.38(-7.00%)
Jun 16, 2011
5.580
5.780
5.300
5.430
56,740
-0.07(-1.27%)
Jun 15, 2011
5.600
5.700
5.400
5.500
34,466
-0.15(-2.65%)
Jun 14, 2011
5.700
5.900
5.550
5.650
25,160
-0.01(-0.18%)
Jun 13, 2011
5.600
5.730
5.500
5.660
22,431
+0.05(+0.89%)
Jun 10, 2011
5.620
5.690
5.500
5.610
12,518
-0.04(-0.71%)
Jun 09, 2011
5.520
5.790
5.520
5.650
7,000
+0.05(+0.89%)
Jun 08, 2011
5.530
5.600
5.530
5.600
1,300
-0.19(-3.28%)
Jun 07, 2011
5.620
5.910
5.511
5.790
27,232
+0.10(+1.76%)
Jun 06, 2011
5.750
5.760
5.610
5.690
9,902
-0.21(-3.56%)
Jun 03, 2011
5.630
6.000
5.550
5.900
35,075
+0.32(+5.73%)
May 24, 2011
5.660
5.850
5.560
5.580
26,498
-0.20(-3.46%)
May 23, 2011
5.850
5.910
5.610
5.780
45,869
-0.16(-2.69%)
May 20, 2011
6.100
6.100
5.930
5.940
10,300
-0.15(-2.46%)
May 19, 2011
5.990
6.090
5.960
6.090
69,371
+0.09(+1.50%)
May 18, 2011
5.870
6.000
5.820
6.000
16,436
+0.12(+2.04%)
May 17, 2011
5.820
5.900
5.820
5.880
18,963
+0.02(+0.34%)
May 16, 2011
5.950
5.950
5.835
5.860
7,433
-0.09(-1.51%)
May 13, 2011
5.900
5.987
5.900
5.950
61,223
-0.05(-0.83%)
May 12, 2011
5.940
6.000
5.900
6.000
42,030
-0.01(-0.17%)
May 11, 2011
5.930
6.030
5.880
6.010
85,764
-0.00(-0.03%)
May 10, 2011
5.900
6.020
5.850
6.012
23,662
+0.08(+1.40%)
May 09, 2011
5.660
5.960
5.470
5.929
38,827
+0.27(+4.75%)
May 06, 2011
5.500
5.700
5.500
5.660
42,279
-0.07(-1.22%)
May 05, 2011
5.880
5.880
5.520
5.730
32,488
-0.11(-1.88%)
May 04, 2011
5.860
5.890
5.800
5.840
2,650
-0.02(-0.34%)
May 03, 2011
5.870
6.050
5.770
5.860
20,548
-0.11(-1.84%)
May 02, 2011
5.990
6.160
5.830
5.970
41,812
-0.02(-0.33%)
Apr 29, 2011
6.016
6.016
5.900
5.990
23,566
+0.03(+0.50%)
Apr 28, 2011
5.920
6.130
5.880
5.960
33,825
+0.08(+1.36%)
Apr 27, 2011
5.610
6.030
5.500
5.880
58,056
-0.06(-1.01%)
Apr 26, 2011
6.020
6.050
5.840
5.940
45,038
+0.04(+0.68%)
Apr 25, 2011
6.090
6.110
5.680
5.900
35,240
-0.03(-0.51%)
Apr 21, 2011
6.010
6.215
5.750
5.930
49,745
-0.02(-0.34%)
Apr 20, 2011
5.600
5.950
5.460
5.950
64,864
+0.49(+8.97%)
Apr 19, 2011
5.450
5.650
5.350
5.460
34,594
+0.03(+0.55%)
Apr 18, 2011
5.500
5.500
5.271
5.430
50,348
-0.07(-1.27%)
Apr 15, 2011
5.560
5.600
5.290
5.500
15,787
-0.01(-0.18%)
Apr 14, 2011
5.700
5.730
5.450
5.510
48,619
-0.13(-2.30%)
Apr 13, 2011
5.340
5.680
5.230
5.640
81,019
+0.31(+5.82%)
Apr 12, 2011
5.090
5.350
5.050
5.330
33,734
+0.23(+4.51%)
Apr 11, 2011
5.020
5.120
4.990
5.100
88,197
+0.12(+2.41%)
Apr 08, 2011
5.160
5.210
4.970
4.980
25,375
-0.22(-4.23%)
Apr 07, 2011
5.230
5.270
5.150
5.200
23,765
+0.02(+0.40%)
Apr 06, 2011
5.180
5.250
5.140
5.179
32,928
+0.04(+0.77%)
Apr 05, 2011
5.170
5.200
5.120
5.140
15,965
-0.03(-0.58%)
Apr 04, 2011
5.000
5.250
4.990
5.170
58,554
+0.17(+3.40%)
Apr 01, 2011
5.050
5.060
4.990
5.000
11,150
-0.01(-0.20%)
Mar 31, 2011
5.000
5.100
4.989
5.010
9,146
+0.01(+0.20%)
Mar 30, 2011
4.980
5.040
4.958
5.000
9,425
+0.03(+0.60%)
Mar 29, 2011
5.060
5.060
4.900
4.970
9,196
-0.13(-2.55%)
Mar 28, 2011
4.960
5.100
4.920
5.100
6,618
+0.14(+2.82%)
Mar 25, 2011
5.010
5.050
4.900
4.960
18,917
-0.07(-1.39%)
Mar 24, 2011
5.000
5.030
4.890
5.030
21,849
+0.09(+1.82%)
Mar 23, 2011
4.930
4.950
4.900
4.940
7,200
+0.04(+0.82%)
Mar 22, 2011
5.200
5.200
4.880
4.900
19,778
-0.33(-6.31%)
Mar 21, 2011
5.030
5.230
4.960
5.230
17,076
+0.23(+4.60%)
Mar 18, 2011
4.910
5.080
4.680
5.000
42,011
+0.27(+5.71%)
Mar 17, 2011
4.810
4.880
4.680
4.730
3,970
-0.02(-0.42%)
Mar 16, 2011
4.750
4.770
4.730
4.750
7,155
+0.06(+1.28%)
Mar 15, 2011
4.690
4.800
4.590
4.690
14,400
-0.06(-1.26%)
Mar 14, 2011
4.990
4.990
3.560
4.750
61,072
-0.12(-2.46%)
Mar 11, 2011
4.790
4.920
4.790
4.870
13,502
+0.09(+1.88%)
Mar 10, 2011
5.100
5.100
4.750
4.780
56,574
-0.32(-6.27%)
Mar 09, 2011
5.100
5.200
4.980
5.100
139,133
+0.07(+1.39%)
Mar 08, 2011
5.000
5.050
4.880
5.030
79,862
+0.03(+0.60%)
Mar 07, 2011
5.020
5.300
4.840
5.000
141,603
-0.02(-0.40%)
Mar 04, 2011
4.690
5.110
4.690
5.020
166,370
+0.33(+7.04%)
Mar 03, 2011
4.576
4.700
4.400
4.690
28,738
+0.19(+4.22%)
Mar 02, 2011
4.460
4.579
4.460
4.500
1,900
+0.02(+0.45%)
Mar 01, 2011
4.500
4.570
4.470
4.480
13,287
-0.01(-0.22%)
Feb 28, 2011
4.490
4.508
4.400
4.490
17,390
+0.05(+1.13%)
Feb 25, 2011
4.370
4.500
4.370
4.440
21,133
+0.11(+2.54%)
Feb 24, 2011
4.450
4.450
4.320
4.330
15,266
-0.17(-3.78%)
Feb 23, 2011
4.150
4.500
4.000
4.500
87,914
+0.35(+8.43%)
Feb 22, 2011
4.440
4.454
4.100
4.150
48,677
-0.25(-5.68%)
Feb 18, 2011
4.600
4.600
4.400
4.400
41,477
-0.14(-3.08%)
Feb 17, 2011
4.740
4.750
4.400
4.540
34,409
-0.27(-5.61%)
Feb 16, 2011
4.830
4.830
4.810
4.810
2,423
+0.01(+0.21%)
Feb 15, 2011
4.830
4.860
4.710
4.800
3,490
+0.02(+0.42%)
Feb 14, 2011
4.880
4.950
4.750
4.780
11,520
-0.13(-2.65%)
Feb 11, 2011
4.780
4.950
4.710
4.910
24,512
+0.13(+2.72%)
Feb 10, 2011
4.650
4.780
4.580
4.780
13,811
+0.12(+2.58%)
Feb 09, 2011
4.570
4.680
4.570
4.660
14,982
+0.05(+1.08%)
Feb 08, 2011
4.460
4.690
4.450
4.610
25,300
+0.11(+2.44%)
Feb 07, 2011
4.390
4.520
4.390
4.500
11,306
+0.11(+2.51%)
Feb 04, 2011
4.460
4.460
4.260
4.390
16,340
-0.15(-3.30%)
Feb 03, 2011
4.460
4.580
4.440
4.540
4,995
-0.11(-2.37%)
Feb 02, 2011
4.590
4.650
4.460
4.650
13,338
+0.07(+1.53%)
Feb 01, 2011
4.560
4.660
4.560
4.580
21,667
-0.05(-1.08%)
Jan 31, 2011
4.660
4.750
4.446
4.630
24,842
+0.03(+0.65%)
Jan 28, 2011
4.760
4.760
4.580
4.600
24,510
-0.17(-3.56%)
Jan 27, 2011
4.700
4.770
4.585
4.770
34,569
+0.09(+1.92%)
Jan 26, 2011
4.660
4.730
4.550
4.680
7,632
+0.07(+1.52%)
Jan 25, 2011
4.440
4.610
4.400
4.610
33,268
+0.13(+2.90%)
Jan 24, 2011
4.489
4.620
4.400
4.480
16,942
+0.04(+0.90%)
Jan 21, 2011
4.360
4.480
4.340
4.440
46,800
+0.01(+0.23%)
Jan 20, 2011
4.430
4.480
4.310
4.430
9,727
-0.10(-2.21%)
Jan 19, 2011
4.730
4.730
4.447
4.530
34,656
-0.24(-5.03%)
Jan 18, 2011
4.710
4.800
4.520
4.770
12,450
+0.01(+0.21%)
Jan 14, 2011
4.740
4.760
4.510
4.760
55,612
+0.04(+0.85%)
Jan 13, 2011
4.730
4.760
4.700
4.720
17,732
+0.03(+0.64%)
Jan 12, 2011
4.710
4.830
4.630
4.690
36,279
+0.08(+1.74%)
Jan 11, 2011
4.830
4.830
4.539
4.610
21,372
-0.22(-4.55%)
Jan 10, 2011
4.970
5.030
4.791
4.830
44,722
-0.06(-1.23%)
Jan 07, 2011
4.810
4.890
4.760
4.890
47,658
+0.13(+2.73%)
Jan 06, 2011
4.750
4.860
4.700
4.760
54,325
+0.02(+0.42%)
Jan 05, 2011
4.680
4.780
4.600
4.740
77,270
+0.09(+1.94%)
Jan 04, 2011
4.250
4.800
4.220
4.650
69,068
+0.40(+9.41%)
Jan 03, 2011
4.190
4.250
4.161
4.250
6,362
+0.15(+3.66%)
Dec 31, 2010
4.150
4.165
4.080
4.100
30,562
-0.10(-2.38%)
Dec 30, 2010
4.080
4.200
4.080
4.200
25,023
+0.14(+3.45%)
Dec 29, 2010
4.220
4.220
4.060
4.060
52,569
-0.16(-3.79%)
Dec 28, 2010
4.150
4.220
4.060
4.220
40,032
+0.02(+0.48%)
Dec 27, 2010
4.180
4.240
4.050
4.200
23,129
+0.06(+1.45%)
Dec 23, 2010
4.090
4.190
4.050
4.140
53,771
+0.09(+2.22%)
Dec 22, 2010
4.170
4.170
4.000
4.050
30,507
-0.12(-2.88%)
Dec 21, 2010
4.150
4.280
4.050
4.170
32,171
-0.01(-0.24%)
Dec 20, 2010
4.410
4.430
4.100
4.180
20,658
-0.21(-4.78%)
Dec 17, 2010
4.580
4.600
4.320
4.390
22,499
-0.13(-2.88%)
Dec 16, 2010
4.220
4.630
4.220
4.520
113,394
+0.35(+8.39%)
Dec 15, 2010
4.070
4.300
4.070
4.170
31,279
+0.12(+2.96%)
Dec 14, 2010
4.050
4.170
4.000
4.050
30,682
+0.00(+0.00%)
Dec 13, 2010
3.850
4.090
3.850
4.050
19,722
+0.22(+5.63%)
Dec 10, 2010
3.770
3.874
3.720
3.834
16,750
-0.03(-0.67%)
Dec 09, 2010
3.990
3.990
3.800
3.860
49,502
-0.08(-2.03%)
Dec 08, 2010
4.000
4.040
3.911
3.940
11,978
-0.08(-1.99%)
Dec 07, 2010
4.200
4.200
3.950
4.020
11,424
-0.18(-4.29%)
Dec 06, 2010
3.940
4.240
3.820
4.200
31,662
+0.25(+6.33%)
Dec 03, 2010
4.136
4.136
3.910
3.950
15,074
-0.07(-1.74%)
Dec 02, 2010
4.090
4.090
4.020
4.020
5,225
-0.07(-1.71%)
Dec 01, 2010
4.100
4.130
4.080
4.090
90,300
-0.06(-1.45%)
Nov 30, 2010
4.100
4.300
4.030
4.150
61,845
+0.09(+2.22%)
Nov 29, 2010
4.110
4.210
4.020
4.060
17,566
-0.08(-1.93%)
Nov 26, 2010
4.120
4.170
4.120
4.140
8,200
+0.02(+0.49%)
Nov 24, 2010
4.060
4.120
4.120
4.120
2,050
+0.01(+0.24%)
Nov 23, 2010
4.150
4.150
4.100
4.110
11,360
-0.04(-0.96%)
Nov 22, 2010
4.260
4.260
4.150
4.150
6,610
-0.08(-1.89%)
Nov 19, 2010
4.170
4.250
4.150
4.230
14,760
+0.02(+0.48%)
Nov 18, 2010
4.000
4.220
3.910
4.210
48,477
+0.16(+3.90%)
Nov 17, 2010
4.021
4.052
4.000
4.052
2,600
-0.04(-0.93%)
Nov 16, 2010
3.920
4.100
3.820
4.090
34,786
+0.15(+3.81%)
Nov 15, 2010
3.860
4.160
3.860
3.940
9,540
+0.05(+1.29%)
Nov 12, 2010
3.880
3.980
3.800
3.890
18,410
+0.04(+1.04%)
Nov 11, 2010
3.880
4.000
3.800
3.850
23,076
-0.04(-1.03%)
Nov 10, 2010
4.000
4.000
3.750
3.890
32,891
-0.10(-2.51%)
Nov 09, 2010
4.130
4.240
3.980
3.990
34,530
-0.05(-1.24%)
Nov 08, 2010
3.980
4.240
3.980
4.040
54,425
+0.04(+1.00%)
Nov 05, 2010
3.660
4.090
3.660
4.000
137,818
+0.60(+17.65%)
Nov 04, 2010
3.290
3.400
3.150
3.400
63,801
+0.25(+7.94%)
Nov 03, 2010
3.050
3.200
3.020
3.150
42,347
+0.09(+2.94%)
Nov 02, 2010
2.860
3.110
2.860
3.060
247,236
+0.18(+6.25%)
Nov 01, 2010
3.020
3.030
2.800
2.880
95,546
-0.16(-5.26%)
Oct 29, 2010
3.020
3.120
2.990
3.040
142,148
+0.01(+0.33%)
Oct 28, 2010
3.050
3.060
2.920
3.030
149,647
-0.01(-0.33%)
Oct 27, 2010
3.100
3.100
3.040
3.040
44,236
-0.21(-6.46%)
Oct 25, 2010
3.320
3.400
3.240
3.250
60,668
-0.04(-1.22%)
Oct 22, 2010
3.520
3.520
3.230
3.290
177,787
-0.25(-7.06%)
Oct 21, 2010
3.590
3.640
3.500
3.540
122,415
-0.08(-2.21%)
Oct 20, 2010
3.630
3.700
3.580
3.620
146,119
-0.06(-1.63%)
Oct 19, 2010
3.780
3.780
3.640
3.680
28,056
-0.10(-2.65%)
Oct 18, 2010
3.640
3.800
3.570
3.780
29,322
+0.13(+3.56%)
Oct 15, 2010
3.700
3.700
3.620
3.650
25,650
-0.10(-2.67%)
Oct 14, 2010
3.650
3.810
3.550
3.750
32,984
+0.08(+2.18%)
Oct 13, 2010
3.820
3.820
3.550
3.670
81,640
-0.12(-3.17%)
Oct 12, 2010
3.750
3.950
3.750
3.790
36,740
+0.04(+1.07%)
Oct 11, 2010
3.910
3.910
3.750
3.750
34,800
-0.13(-3.35%)
Oct 08, 2010
4.020
4.020
3.850
3.880
51,847
-0.14(-3.55%)
Oct 07, 2010
4.020
4.030
3.920
4.023
18,570
+0.06(+1.59%)
Oct 06, 2010
3.930
3.990
3.920
3.960
19,810
+0.11(+2.86%)
Oct 05, 2010
3.800
4.000
3.800
3.850
13,312
+0.04(+1.02%)
Oct 04, 2010
3.800
3.970
3.690
3.811
33,475
+0.01(+0.29%)
Oct 01, 2010
3.970
4.010
3.650
3.800
81,978
-0.17(-4.28%)
Sep 30, 2010
4.000
4.000
3.750
3.970
87,077
-0.01(-0.25%)
Sep 29, 2010
4.000
4.050
3.980
3.980
72,600
-0.02(-0.50%)
Sep 28, 2010
4.050
4.185
3.970
4.000
71,883
+0.01(+0.25%)
Sep 27, 2010
4.380
4.380
3.980
3.990
61,070
-0.38(-8.70%)
Sep 24, 2010
4.350
4.620
4.350
4.370
23,001
-0.08(-1.80%)
Sep 23, 2010
4.500
4.500
4.450
4.450
2,200
+0.01(+0.23%)
Sep 22, 2010
4.610
4.650
4.419
4.440
27,224
-0.22(-4.72%)
Sep 21, 2010
4.620
4.740
4.620
4.660
6,700
-0.03(-0.64%)
Sep 20, 2010
4.760
4.760
4.650
4.690
46,222
-0.11(-2.29%)
Sep 17, 2010
4.750
4.800
4.747
4.800
5,317
+0.00(+0.00%)
Sep 15, 2010
4.840
4.850
4.730
4.800
67,230
+0.06(+1.27%)
Sep 14, 2010
4.780
4.780
4.650
4.740
16,346
-0.01(-0.21%)
Sep 13, 2010
4.600
4.750
4.600
4.750
40,917
+0.15(+3.26%)
Sep 10, 2010
4.680
5.000
4.470
4.600
43,862
-0.08(-1.71%)
Sep 09, 2010
4.640
4.680
4.610
4.680
1,500
-0.07(-1.47%)
Sep 08, 2010
4.460
4.750
4.460
4.750
7,224
+0.08(+1.71%)
Sep 07, 2010
4.590
4.670
4.260
4.670
4,357
+0.07(+1.52%)
Sep 03, 2010
4.700
4.880
4.500
4.600
20,395
-0.10(-2.13%)
Sep 02, 2010
4.860
4.900
4.700
4.700
16,530
-0.35(-6.93%)
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.