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
Coffee Holding Company
(NQ:
JVA
)
1.340
-0.020 (-1.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2013
6.078
6.118
6.029
6.039
0
-0.03(-0.49%)
Aug 29, 2013
5.951
6.088
5.951
6.069
0
+0.12(+1.98%)
Aug 28, 2013
5.990
6.039
5.951
5.951
0
-0.03(-0.49%)
Aug 27, 2013
6.147
6.226
5.951
5.980
0
-0.21(-3.34%)
Aug 26, 2013
6.187
6.323
6.147
6.187
0
+0.00(+0.00%)
Aug 23, 2013
6.216
6.255
6.187
6.187
0
-0.03(-0.47%)
Aug 22, 2013
6.236
6.285
6.147
6.216
0
+0.00(+0.00%)
Aug 21, 2013
6.295
6.354
6.216
6.216
0
-0.07(-1.10%)
Aug 20, 2013
6.206
6.393
6.206
6.285
0
+0.04(+0.63%)
Aug 19, 2013
6.374
6.374
6.207
6.246
0
-0.10(-1.62%)
Aug 16, 2013
6.315
6.393
6.315
6.348
0
+0.01(+0.23%)
Aug 15, 2013
6.462
6.462
6.305
6.334
45,890
-0.10(-1.53%)
Aug 14, 2013
6.511
6.511
6.393
6.433
0
-0.05(-0.76%)
Aug 13, 2013
6.501
6.521
6.295
6.482
65,997
+0.01(+0.15%)
Aug 12, 2013
6.334
6.472
6.334
6.472
22,079
+0.13(+2.02%)
Aug 09, 2013
6.324
6.442
6.324
6.344
31,880
+0.02(+0.31%)
Aug 08, 2013
6.305
6.344
6.118
6.324
53,946
+0.03(+0.47%)
Aug 07, 2013
6.442
6.492
6.236
6.295
46,646
-0.12(-1.84%)
Aug 06, 2013
6.393
6.492
6.344
6.413
38,965
-0.05(-0.76%)
Aug 05, 2013
6.639
6.639
6.442
6.462
68,865
-0.13(-1.94%)
Aug 02, 2013
6.639
6.678
6.590
6.590
49,865
+0.01(+0.15%)
Aug 01, 2013
6.718
6.757
6.541
6.580
72,287
-0.13(-1.91%)
Jul 31, 2013
6.787
6.787
6.649
6.708
0
-0.02(-0.29%)
Jul 30, 2013
6.698
6.787
6.614
6.728
0
+0.06(+0.89%)
Jul 29, 2013
6.649
6.688
6.600
6.669
0
-0.02(-0.29%)
Jul 26, 2013
6.688
6.737
6.573
6.688
0
+0.00(+0.00%)
Jul 25, 2013
6.590
6.747
6.590
6.688
0
+0.05(+0.74%)
Jul 24, 2013
6.787
6.846
6.590
6.639
0
-0.13(-1.89%)
Jul 23, 2013
6.659
6.787
6.569
6.767
0
+0.08(+1.18%)
Jul 22, 2013
6.590
6.747
6.551
6.688
0
+0.19(+2.87%)
Jul 19, 2013
6.226
6.590
6.226
6.501
0
+0.30(+4.75%)
Jul 18, 2013
6.177
6.216
6.157
6.206
0
+0.03(+0.48%)
Jul 17, 2013
6.167
6.187
6.029
6.177
31,373
+0.06(+0.96%)
Jul 16, 2013
6.147
6.157
6.039
6.118
0
+0.01(+0.16%)
Jul 15, 2013
6.019
6.145
6.019
6.108
0
+0.09(+1.47%)
Jul 12, 2013
6.030
6.098
6.010
6.019
0
-0.07(-1.13%)
Jul 11, 2013
6.177
6.177
6.039
6.088
0
+0.01(+0.16%)
Jul 10, 2013
6.169
6.206
6.030
6.078
0
-0.04(-0.64%)
Jul 09, 2013
5.951
6.216
5.951
6.118
0
+0.14(+2.30%)
Jul 08, 2013
6.246
6.246
5.951
5.980
0
-0.24(-3.80%)
Jul 05, 2013
6.078
6.232
6.069
6.216
0
+0.18(+2.93%)
Jul 03, 2013
6.128
6.128
5.990
6.039
0
-0.10(-1.60%)
Jul 02, 2013
6.000
6.177
5.960
6.137
0
+0.18(+2.97%)
Jul 01, 2013
5.901
6.000
5.842
5.960
0
+0.05(+0.83%)
Jun 28, 2013
5.921
5.921
5.852
5.911
37,331
+0.01(+0.17%)
Jun 27, 2013
5.793
5.931
5.793
5.901
0
+0.10(+1.69%)
Jun 26, 2013
5.872
5.950
5.774
5.803
0
-0.07(-1.17%)
Jun 25, 2013
5.783
5.882
5.755
5.872
0
+0.15(+2.58%)
Jun 24, 2013
5.960
5.960
5.715
5.724
0
-0.27(-4.43%)
Jun 21, 2013
5.980
5.990
5.901
5.990
44,742
-0.02(-0.33%)
Jun 20, 2013
5.970
6.147
5.961
6.010
0
-0.12(-1.93%)
Jun 19, 2013
6.000
6.196
5.921
6.128
0
+0.16(+2.64%)
Jun 18, 2013
6.039
6.078
5.862
5.970
0
-0.11(-1.78%)
Jun 17, 2013
6.265
6.265
6.000
6.078
0
-0.19(-2.98%)
Jun 14, 2013
6.295
6.344
6.197
6.265
0
-0.09(-1.39%)
Jun 13, 2013
6.659
6.669
6.226
6.354
428,744
-0.59(-8.50%)
Jun 12, 2013
7.033
7.033
6.807
6.944
31,702
-0.07(-0.98%)
Jun 11, 2013
6.884
7.033
6.884
7.013
47,531
+0.04(+0.56%)
Jun 10, 2013
6.846
6.983
6.817
6.973
0
+0.16(+2.31%)
Jun 07, 2013
6.806
6.875
6.698
6.816
0
+0.00(+0.00%)
Jun 06, 2013
6.816
6.862
6.767
6.816
0
+0.05(+0.73%)
Jun 05, 2013
6.796
6.883
6.737
6.767
0
-0.03(-0.43%)
Jun 04, 2013
6.796
6.895
6.777
6.796
0
-0.03(-0.43%)
Jun 03, 2013
6.914
6.914
6.728
6.826
61,979
-0.06(-0.86%)
May 31, 2013
7.042
7.062
6.885
6.885
78,174
-0.12(-1.69%)
May 30, 2013
6.934
7.082
6.915
7.003
0
+0.08(+1.14%)
May 29, 2013
6.983
7.011
6.895
6.924
27,502
-0.04(-0.56%)
May 28, 2013
7.013
7.023
6.885
6.964
75,468
-0.02(-0.28%)
May 24, 2013
7.042
7.131
6.944
6.983
0
-0.05(-0.70%)
May 23, 2013
6.954
7.072
6.855
7.033
0
-0.03(-0.42%)
May 22, 2013
7.337
7.406
6.983
7.062
0
-0.22(-2.97%)
May 21, 2013
7.092
7.377
6.905
7.278
0
+0.19(+2.64%)
May 20, 2013
6.816
7.131
6.737
7.092
0
+0.27(+3.89%)
May 17, 2013
6.846
6.884
6.698
6.826
0
+0.07(+1.02%)
May 16, 2013
6.796
6.934
6.688
6.757
75,716
-0.09(-1.29%)
May 15, 2013
6.905
6.973
6.767
6.846
0
+0.08(+1.16%)
May 13, 2013
6.806
6.944
6.737
6.767
0
-0.11(-1.57%)
May 10, 2013
6.865
6.924
6.787
6.875
0
-0.03(-0.43%)
May 09, 2013
6.895
7.042
6.807
6.905
0
+0.18(+2.63%)
May 08, 2013
6.688
6.806
6.639
6.728
80,222
+0.06(+0.89%)
May 07, 2013
6.846
6.855
6.640
6.669
0
-0.15(-2.16%)
May 06, 2013
6.787
6.954
6.639
6.816
0
+0.05(+0.73%)
May 03, 2013
6.767
6.787
6.678
6.767
0
+0.09(+1.33%)
May 02, 2013
6.570
6.688
6.511
6.678
0
+0.09(+1.34%)
May 01, 2013
6.619
6.696
6.492
6.590
0
-0.08(-1.18%)
Apr 30, 2013
6.649
6.737
6.619
6.669
0
+0.05(+0.74%)
Apr 29, 2013
6.590
6.678
6.463
6.619
29,750
+0.08(+1.20%)
Apr 26, 2013
6.511
6.610
6.482
6.541
45,664
+0.06(+0.91%)
Apr 25, 2013
6.452
6.569
6.393
6.482
70,010
+0.05(+0.76%)
Apr 24, 2013
6.433
6.482
6.315
6.433
0
+0.05(+0.77%)
Apr 23, 2013
6.462
6.485
6.344
6.383
46,779
-0.03(-0.46%)
Apr 22, 2013
6.344
6.482
6.344
6.413
21,957
+0.06(+0.93%)
Apr 19, 2013
6.472
6.560
6.344
6.354
37,477
+0.05(+0.78%)
Apr 18, 2013
6.285
6.344
6.226
6.305
24,905
+0.02(+0.31%)
Apr 17, 2013
6.472
6.472
6.265
6.285
76,573
-0.19(-2.89%)
Apr 16, 2013
6.551
6.619
6.472
6.472
45,731
-0.07(-1.05%)
Apr 15, 2013
6.560
6.659
6.521
6.541
92,267
+0.00(+0.00%)
Apr 12, 2013
6.413
6.590
6.403
6.541
82,570
+0.16(+2.47%)
Apr 11, 2013
6.462
6.482
6.305
6.383
66,284
-0.05(-0.76%)
Apr 10, 2013
6.433
6.482
6.325
6.433
63,213
+0.02(+0.31%)
Apr 09, 2013
6.541
6.541
6.393
6.413
43,647
-0.07(-1.06%)
Apr 08, 2013
6.393
6.511
6.393
6.482
19,879
+0.06(+0.92%)
Apr 05, 2013
6.511
6.600
6.393
6.423
49,569
-0.12(-1.80%)
Apr 04, 2013
6.433
6.590
6.295
6.541
64,551
+0.07(+1.06%)
Apr 03, 2013
6.541
6.590
6.383
6.472
121,452
-0.10(-1.50%)
Apr 02, 2013
6.787
6.787
6.570
6.571
53,237
-0.20(-2.90%)
Apr 01, 2013
6.639
6.787
6.590
6.767
49,524
+0.09(+1.33%)
Mar 28, 2013
6.541
6.688
6.541
6.678
48,302
+0.12(+1.80%)
Mar 27, 2013
6.551
6.649
6.482
6.560
39,585
-0.02(-0.30%)
Mar 26, 2013
6.659
6.680
6.541
6.580
54,010
-0.07(-1.04%)
Mar 25, 2013
6.777
6.787
6.639
6.649
59,316
-0.04(-0.59%)
Mar 22, 2013
6.590
6.787
6.541
6.688
124,795
+0.14(+2.09%)
Mar 21, 2013
6.610
6.728
6.492
6.551
108,644
-0.04(-0.59%)
Mar 20, 2013
6.885
6.973
6.560
6.590
290,123
-0.27(-3.87%)
Mar 19, 2013
6.954
7.062
6.836
6.855
218,458
-0.06(-0.85%)
Mar 18, 2013
7.062
7.062
6.836
6.914
557,886
-0.68(-8.94%)
Mar 15, 2013
7.180
7.652
7.180
7.593
455,306
+0.42(+5.83%)
Mar 14, 2013
7.170
7.269
7.170
7.175
79,374
-0.00(-0.07%)
Mar 13, 2013
7.190
7.229
7.160
7.180
37,359
-0.03(-0.41%)
Mar 12, 2013
7.190
7.239
7.180
7.210
30,547
-0.02(-0.27%)
Mar 11, 2013
7.190
7.259
7.141
7.229
38,775
+0.07(+0.96%)
Mar 08, 2013
7.239
7.259
7.092
7.160
63,337
-0.06(-0.82%)
Mar 07, 2013
7.210
7.278
7.142
7.219
69,446
+0.05(+0.69%)
Mar 06, 2013
7.101
7.180
7.072
7.170
60,406
+0.11(+1.53%)
Mar 05, 2013
7.101
7.200
7.042
7.062
83,976
-0.05(-0.69%)
Mar 04, 2013
7.200
7.210
7.082
7.111
51,124
-0.04(-0.55%)
Mar 01, 2013
7.180
7.269
7.042
7.151
61,125
-0.05(-0.68%)
Feb 28, 2013
7.259
7.278
7.180
7.200
60,190
-0.03(-0.41%)
Feb 27, 2013
7.210
7.259
7.121
7.229
81,507
-0.01(-0.14%)
Feb 26, 2013
7.278
7.318
7.111
7.239
97,570
-0.01(-0.14%)
Feb 25, 2013
7.377
7.377
7.249
7.249
80,013
-0.09(-1.21%)
Feb 22, 2013
7.377
7.377
7.190
7.337
78,384
+0.15(+2.05%)
Feb 21, 2013
7.308
7.318
7.131
7.190
120,780
-0.18(-2.40%)
Feb 20, 2013
7.180
7.524
7.160
7.367
490,001
+0.16(+2.18%)
Feb 19, 2013
7.249
7.249
7.121
7.210
127,999
+0.07(+0.96%)
Feb 15, 2013
7.121
7.141
7.082
7.141
79,252
+0.07(+0.97%)
Feb 14, 2013
7.101
7.131
7.033
7.072
75,182
-0.03(-0.42%)
Feb 13, 2013
7.131
7.160
7.072
7.101
59,191
+0.03(+0.42%)
Feb 12, 2013
6.983
7.101
6.983
7.072
76,430
+0.10(+1.41%)
Feb 11, 2013
7.121
7.141
6.954
6.973
63,236
-0.10(-1.39%)
Feb 08, 2013
7.180
7.180
7.042
7.072
82,882
-0.07(-0.96%)
Feb 07, 2013
7.377
7.377
6.983
7.141
159,440
-0.22(-2.94%)
Feb 06, 2013
7.219
7.377
7.190
7.357
214,367
+0.44(+6.40%)
Feb 04, 2013
6.914
7.052
6.885
6.914
118,066
+0.01(+0.14%)
Feb 01, 2013
7.033
7.052
6.846
6.905
184,956
-0.06(-0.85%)
Jan 31, 2013
7.151
7.190
6.826
6.964
265,211
-0.19(-2.61%)
Jan 30, 2013
7.298
7.444
7.101
7.151
259,826
-0.14(-1.89%)
Jan 29, 2013
7.524
7.711
7.229
7.288
374,223
-0.26(-3.39%)
Jan 28, 2013
8.105
8.262
7.436
7.544
1,000,264
-0.93(-11.02%)
Jan 25, 2013
8.095
8.695
8.006
8.478
545,366
+0.46(+5.77%)
Jan 24, 2013
8.085
8.164
7.878
8.016
175,358
+0.02(+0.25%)
Jan 23, 2013
7.987
8.164
7.918
7.996
131,299
-0.17(-2.05%)
Jan 22, 2013
8.046
8.311
7.790
8.164
379,219
+0.12(+1.47%)
Jan 18, 2013
7.918
8.144
7.869
8.046
237,874
+0.15(+1.87%)
Jan 17, 2013
7.829
8.055
7.770
7.898
294,107
+0.15(+1.90%)
Jan 16, 2013
7.377
7.770
7.344
7.751
272,877
+0.41(+5.63%)
Jan 15, 2013
7.377
7.377
7.278
7.337
76,160
-0.12(-1.58%)
Jan 14, 2013
7.278
7.554
7.278
7.455
167,197
+0.15(+2.02%)
Jan 11, 2013
7.210
7.328
7.210
7.308
76,839
+0.12(+1.64%)
Jan 10, 2013
7.298
7.308
7.083
7.190
104,857
-0.09(-1.22%)
Jan 09, 2013
7.298
7.367
7.229
7.278
68,003
-0.07(-0.94%)
Jan 08, 2013
7.377
7.446
7.278
7.347
61,555
-0.10(-1.32%)
Jan 07, 2013
7.278
7.573
7.278
7.446
119,623
+0.18(+2.44%)
Jan 04, 2013
7.328
7.377
7.131
7.269
113,826
-0.01(-0.14%)
Jan 03, 2013
7.278
7.426
7.229
7.278
146,496
+0.03(+0.41%)
Jan 02, 2013
7.160
7.337
7.023
7.249
270,878
+0.36(+5.29%)
Dec 31, 2012
6.895
6.996
6.836
6.885
144,517
-0.04(-0.57%)
Dec 28, 2012
6.964
7.131
6.817
6.924
115,181
+0.00(+0.00%)
Dec 27, 2012
7.052
7.131
6.885
6.924
140,349
-0.11(-1.54%)
Dec 26, 2012
6.993
7.151
6.964
7.033
50,492
+0.01(+0.14%)
Dec 24, 2012
7.042
7.141
6.944
7.023
34,788
-0.05(-0.70%)
Dec 21, 2012
7.278
7.278
7.042
7.072
126,569
-0.32(-4.39%)
Dec 20, 2012
7.475
7.623
7.229
7.396
149,337
-0.03(-0.40%)
Dec 19, 2012
7.623
7.760
7.328
7.426
219,659
-0.25(-3.21%)
Dec 18, 2012
7.711
7.947
7.524
7.672
338,576
-0.04(-0.51%)
Dec 17, 2012
7.288
7.996
7.288
7.711
1,047,662
+0.82(+11.84%)
Dec 14, 2012
6.905
6.993
6.737
6.895
137,463
-0.03(-0.43%)
Dec 13, 2012
6.954
7.131
6.846
6.924
85,688
-0.13(-1.81%)
Dec 12, 2012
7.062
7.160
6.988
7.052
67,416
+0.03(+0.42%)
Dec 11, 2012
6.895
7.101
6.895
7.023
84,497
+0.05(+0.71%)
Dec 10, 2012
6.983
7.259
6.885
6.973
178,098
+0.00(+0.00%)
Dec 07, 2012
7.062
7.267
6.964
6.973
71,045
-0.08(-1.12%)
Dec 06, 2012
7.436
7.593
6.983
7.052
188,214
-0.31(-4.27%)
Dec 05, 2012
7.121
7.573
7.121
7.367
504,363
+0.32(+4.61%)
Dec 04, 2012
6.787
7.082
6.777
7.042
127,153
+0.22(+3.17%)
Nov 30, 2012
7.101
7.131
6.737
6.826
175,295
-0.30(-4.28%)
Nov 29, 2012
7.298
7.298
6.964
7.131
143,397
-0.13(-1.76%)
Nov 28, 2012
7.337
7.532
7.229
7.259
574,899
+0.36(+5.28%)
Nov 27, 2012
6.787
7.092
6.787
6.895
242,656
+0.11(+1.59%)
Nov 26, 2012
6.767
6.836
6.619
6.787
94,477
+0.02(+0.29%)
Nov 23, 2012
6.747
6.806
6.541
6.767
110,537
+0.23(+3.46%)
Nov 21, 2012
6.423
6.570
6.344
6.541
69,136
+0.16(+2.47%)
Nov 20, 2012
6.580
6.875
6.344
6.383
271,231
+0.00(+0.00%)
Nov 19, 2012
6.069
6.472
6.069
6.383
139,862
+0.34(+5.70%)
Nov 16, 2012
6.000
6.167
5.951
6.039
39,520
+0.07(+1.15%)
Nov 15, 2012
6.078
6.364
5.941
5.970
69,628
-0.07(-1.14%)
Nov 14, 2012
6.295
6.315
6.022
6.039
95,303
-0.26(-4.06%)
Nov 13, 2012
6.836
6.836
6.147
6.295
85,331
-0.10(-1.54%)
Nov 12, 2012
6.187
6.590
5.969
6.393
125,901
+0.29(+4.67%)
Nov 09, 2012
6.285
6.383
6.098
6.108
112,305
-0.19(-2.97%)
Nov 08, 2012
6.531
6.531
6.285
6.295
89,117
-0.10(-1.54%)
Nov 07, 2012
6.393
6.549
6.265
6.393
61,760
-0.05(-0.76%)
Nov 06, 2012
6.541
6.678
6.393
6.442
84,602
-0.08(-1.28%)
Nov 05, 2012
6.610
6.639
6.413
6.526
58,738
-0.11(-1.70%)
Nov 02, 2012
6.639
6.836
6.610
6.639
163,787
+0.03(+0.45%)
Nov 01, 2012
6.305
6.757
6.305
6.610
140,004
+0.30(+4.67%)
Oct 31, 2012
6.649
6.708
6.206
6.315
115,640
-0.24(-3.60%)
Oct 26, 2012
6.747
6.551
6.551
6.551
113,464
-0.18(-2.63%)
Oct 25, 2012
6.816
6.855
6.688
6.728
64,647
-0.07(-1.01%)
Oct 24, 2012
6.924
6.993
6.767
6.796
137,306
-0.08(-1.14%)
Oct 23, 2012
7.003
7.033
6.816
6.875
84,150
+0.00(+0.07%)
Oct 19, 2012
7.013
7.209
6.767
6.870
141,635
-0.19(-2.72%)
Oct 18, 2012
6.993
7.377
6.934
7.062
269,846
+0.01(+0.14%)
Oct 17, 2012
6.846
7.219
6.708
7.052
422,886
+0.30(+4.37%)
Oct 16, 2012
6.905
6.905
6.669
6.757
86,424
-0.13(-1.86%)
Oct 15, 2012
6.835
6.905
6.728
6.885
66,525
+0.11(+1.60%)
Oct 12, 2012
6.846
6.905
6.669
6.777
106,879
-0.10(-1.43%)
Oct 11, 2012
6.718
6.924
6.688
6.875
109,025
+0.03(+0.43%)
Oct 10, 2012
7.033
7.101
6.688
6.846
154,452
-0.18(-2.52%)
Oct 09, 2012
7.210
7.210
7.003
7.023
51,611
-0.13(-1.79%)
Oct 08, 2012
7.160
7.210
7.003
7.151
62,636
+0.02(+0.28%)
Oct 05, 2012
7.337
7.357
7.032
7.131
60,168
-0.21(-2.82%)
Oct 04, 2012
7.249
7.613
7.249
7.337
161,006
+0.06(+0.81%)
Oct 03, 2012
7.023
7.465
7.003
7.278
154,402
+0.21(+2.92%)
Oct 02, 2012
7.062
7.239
6.836
7.072
149,225
+0.25(+3.60%)
Oct 01, 2012
6.954
7.082
6.796
6.826
128,316
-0.12(-1.70%)
Sep 28, 2012
6.914
6.973
6.767
6.944
123,393
-0.02(-0.28%)
Sep 27, 2012
6.905
7.032
6.885
6.964
139,253
+0.12(+1.72%)
Sep 26, 2012
7.151
7.151
6.767
6.846
397,770
-0.36(-5.05%)
Sep 25, 2012
7.711
7.711
7.141
7.210
229,586
-0.26(-3.43%)
Sep 24, 2012
7.790
7.790
7.229
7.465
211,966
-0.17(-2.19%)
Sep 21, 2012
7.741
7.859
7.593
7.632
206,765
-0.04(-0.51%)
Sep 20, 2012
7.573
7.947
7.524
7.672
765,367
+0.06(+0.78%)
Sep 19, 2012
7.632
7.987
7.426
7.613
789,484
-0.06(-0.77%)
Sep 18, 2012
7.328
7.849
7.180
7.672
887,730
+0.35(+4.84%)
Sep 17, 2012
7.573
7.898
7.210
7.318
619,635
-0.28(-3.63%)
Sep 14, 2012
8.321
8.321
7.524
7.593
1,170,716
-0.56(-6.88%)
Sep 13, 2012
8.380
8.547
8.016
8.154
1,093,634
-0.40(-4.71%)
Sep 12, 2012
8.754
8.921
8.193
8.557
4,705,773
+1.34(+18.53%)
Sep 11, 2012
7.996
8.046
7.131
7.219
831,176
-0.51(-6.62%)
Sep 10, 2012
7.495
7.951
7.101
7.731
1,027,784
+0.26(+3.43%)
Sep 07, 2012
6.108
7.613
6.108
7.474
1,399,009
+1.42(+23.46%)
Sep 06, 2012
6.147
6.187
6.019
6.054
64,207
-0.05(-0.89%)
Sep 05, 2012
6.069
6.147
5.980
6.108
28,512
+0.00(+0.00%)
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.