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
Canadian Solar Inc
(NQ:
CSIQ
)
17.04
-1.03 (-5.70%)
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 31, 2011
6.670
6.780
6.500
6.740
703,595
+0.17(+2.59%)
Aug 30, 2011
6.460
6.680
6.260
6.570
550,670
+0.01(+0.15%)
Aug 29, 2011
6.550
6.700
6.390
6.560
508,786
+0.16(+2.50%)
Aug 26, 2011
6.500
6.680
6.050
6.400
547,134
+0.22(+3.56%)
Aug 25, 2011
6.700
6.700
6.070
6.180
593,112
-0.40(-6.08%)
Aug 24, 2011
6.170
6.670
5.950
6.580
734,862
+0.44(+7.17%)
Aug 23, 2011
5.770
6.340
5.740
6.140
879,602
+0.44(+7.72%)
Aug 22, 2011
6.410
6.490
5.610
5.700
953,776
-0.58(-9.24%)
Aug 19, 2011
6.590
6.850
6.160
6.280
1,105,009
-0.39(-5.85%)
Aug 18, 2011
7.160
7.240
6.660
6.670
657,457
-0.75(-10.11%)
Aug 17, 2011
7.410
7.840
7.300
7.420
999,909
-0.45(-5.72%)
Aug 16, 2011
7.790
7.880
7.600
7.870
445,312
+0.06(+0.77%)
Aug 15, 2011
7.870
7.990
7.460
7.810
603,834
+0.45(+6.11%)
Aug 12, 2011
7.770
8.020
7.310
7.360
597,401
-0.28(-3.66%)
Aug 11, 2011
7.030
7.720
6.950
7.640
586,586
+0.71(+10.25%)
Aug 10, 2011
6.870
7.460
6.730
6.930
713,812
-0.16(-2.26%)
Aug 09, 2011
7.070
7.150
6.500
7.090
756,864
+0.56(+8.58%)
Aug 08, 2011
7.200
7.360
6.330
6.530
1,951,127
-1.16(-15.08%)
Aug 05, 2011
7.650
7.950
7.200
7.690
890,133
+0.16(+2.12%)
Aug 04, 2011
8.200
8.430
7.510
7.530
928,448
-0.92(-10.89%)
Aug 03, 2011
8.560
8.660
8.230
8.450
640,170
-0.05(-0.59%)
Aug 02, 2011
8.520
8.780
8.500
8.500
567,364
-0.16(-1.85%)
Aug 01, 2011
8.970
9.220
8.520
8.660
556,773
-0.11(-1.25%)
Jul 29, 2011
8.660
8.834
8.600
8.770
403,417
-0.03(-0.34%)
Jul 28, 2011
8.900
9.130
8.790
8.800
424,256
-0.13(-1.46%)
Jul 27, 2011
9.120
9.140
8.820
8.930
554,052
-0.25(-2.72%)
Jul 26, 2011
9.330
9.470
9.100
9.180
436,227
-0.17(-1.82%)
Jul 25, 2011
9.550
9.880
9.320
9.350
490,195
-0.28(-2.91%)
Jul 22, 2011
9.420
9.720
9.250
9.630
528,675
+0.40(+4.28%)
Jul 21, 2011
9.520
9.520
9.130
9.235
538,014
+0.00(+0.05%)
Jul 20, 2011
9.110
9.620
9.110
9.230
953,282
-0.29(-3.05%)
Jul 19, 2011
9.340
9.560
9.300
9.520
512,720
+0.28(+3.03%)
Jul 18, 2011
9.480
9.490
9.090
9.240
531,233
-0.27(-2.84%)
Jul 15, 2011
9.540
9.680
9.380
9.510
414,866
+0.00(+0.00%)
Jul 14, 2011
9.880
9.880
9.400
9.510
583,726
-0.36(-3.65%)
Jul 13, 2011
9.850
10.04
9.820
9.870
516,904
+0.18(+1.86%)
Jul 12, 2011
10.00
10.18
9.560
9.690
965,646
-0.44(-4.34%)
Jul 11, 2011
10.30
10.38
10.10
10.13
443,817
-0.34(-3.25%)
Jul 08, 2011
10.67
10.69
10.38
10.47
974,213
-0.48(-4.38%)
Jul 07, 2011
10.80
11.01
10.64
10.95
1,042,260
-0.10(-0.90%)
Jul 06, 2011
11.43
11.45
11.01
11.05
475,086
-0.42(-3.66%)
Jul 05, 2011
11.42
11.65
11.17
11.47
625,378
-0.01(-0.09%)
Jul 01, 2011
11.52
11.58
11.11
11.48
803,292
-0.02(-0.17%)
Jun 30, 2011
11.76
12.01
11.32
11.50
1,763,790
-0.10(-0.86%)
Jun 29, 2011
11.01
11.61
11.01
11.60
851,732
+0.36(+3.20%)
Jun 28, 2011
11.40
11.41
11.12
11.24
488,358
-0.10(-0.88%)
Jun 27, 2011
11.30
11.38
10.91
11.34
759,958
+0.24(+2.16%)
Jun 24, 2011
10.97
11.17
10.75
11.10
928,302
+0.16(+1.46%)
Jun 23, 2011
10.50
11.20
10.30
10.94
1,327,472
+0.17(+1.58%)
Jun 22, 2011
10.21
10.97
9.980
10.77
1,817,280
+0.66(+6.53%)
Jun 21, 2011
9.960
10.23
9.770
10.11
463,843
+0.31(+3.16%)
Jun 20, 2011
9.680
10.19
9.560
9.800
724,074
-0.30(-2.97%)
Jun 17, 2011
10.40
10.57
9.870
10.10
1,153,339
-0.11(-1.08%)
Jun 16, 2011
10.10
10.50
10.00
10.21
1,253,964
+0.10(+0.99%)
Jun 15, 2011
9.930
10.29
9.720
10.11
1,296,316
-0.04(-0.39%)
Jun 14, 2011
9.240
10.46
9.240
10.15
3,130,426
+1.01(+11.05%)
Jun 13, 2011
8.950
9.170
8.810
9.140
676,421
+0.34(+3.86%)
Jun 10, 2011
9.150
9.258
8.560
8.800
1,498,940
-0.40(-4.40%)
Jun 09, 2011
9.230
9.400
9.050
9.205
853,414
+0.05(+0.60%)
Jun 08, 2011
9.750
9.750
8.850
9.150
1,485,616
-0.67(-6.82%)
Jun 07, 2011
9.290
9.870
9.250
9.820
1,183,837
+0.67(+7.32%)
Jun 06, 2011
9.720
9.780
9.100
9.150
994,623
-0.40(-4.19%)
Jun 03, 2011
9.350
9.900
9.270
9.550
1,197,979
+1.15(+13.69%)
May 24, 2011
8.830
8.960
8.320
8.400
1,312,093
-0.37(-4.22%)
May 23, 2011
8.950
9.000
8.750
8.770
660,427
-0.35(-3.84%)
May 20, 2011
9.220
9.260
9.070
9.120
454,454
-0.16(-1.72%)
May 19, 2011
9.190
9.330
9.060
9.280
717,434
+0.10(+1.09%)
May 18, 2011
9.210
9.480
9.130
9.180
842,455
+0.01(+0.11%)
May 17, 2011
9.250
9.310
9.020
9.170
1,055,412
-0.16(-1.71%)
May 16, 2011
9.640
9.760
9.320
9.330
760,174
-0.35(-3.62%)
May 13, 2011
9.850
9.970
9.411
9.680
1,312,477
-0.19(-1.93%)
May 12, 2011
9.500
9.990
9.450
9.870
978,518
+0.07(+0.71%)
May 11, 2011
10.15
10.23
9.710
9.800
1,284,607
-0.46(-4.48%)
May 10, 2011
9.940
10.35
9.780
10.26
1,004,154
+0.37(+3.74%)
May 09, 2011
9.830
9.920
9.630
9.890
490,728
+0.14(+1.44%)
May 06, 2011
9.740
9.840
9.650
9.750
663,201
+0.14(+1.46%)
May 05, 2011
9.790
9.938
9.510
9.610
839,340
-0.15(-1.54%)
May 04, 2011
9.790
9.920
9.620
9.760
797,199
-0.18(-1.81%)
May 03, 2011
10.38
10.39
9.870
9.940
1,309,578
-0.46(-4.42%)
May 02, 2011
10.36
10.77
10.33
10.40
707,188
-0.40(-3.70%)
Apr 29, 2011
10.91
10.94
10.51
10.80
1,500,500
+0.50(+4.85%)
Apr 28, 2011
10.14
10.38
10.01
10.30
1,179,808
+0.13(+1.28%)
Apr 27, 2011
10.33
10.33
10.12
10.17
584,308
-0.13(-1.26%)
Apr 26, 2011
10.19
10.43
10.14
10.30
580,389
+0.13(+1.28%)
Apr 25, 2011
10.20
10.39
10.11
10.17
422,814
-0.11(-1.07%)
Apr 21, 2011
10.38
10.38
10.07
10.28
620,053
+0.03(+0.29%)
Apr 20, 2011
9.980
10.25
9.910
10.25
1,740,769
+0.53(+5.45%)
Apr 19, 2011
9.600
9.780
9.370
9.720
1,057,897
+0.17(+1.78%)
Apr 18, 2011
9.910
9.930
9.500
9.550
1,370,316
-0.49(-4.88%)
Apr 15, 2011
10.13
10.22
9.960
10.04
1,060,344
-0.16(-1.57%)
Apr 14, 2011
10.31
10.34
10.08
10.20
783,240
-0.20(-1.92%)
Apr 13, 2011
10.36
10.56
10.26
10.40
712,604
+0.12(+1.17%)
Apr 12, 2011
10.23
10.32
10.11
10.28
818,794
-0.04(-0.39%)
Apr 11, 2011
10.57
10.63
10.16
10.32
976,854
-0.20(-1.90%)
Apr 08, 2011
10.84
10.95
10.50
10.52
953,862
-0.28(-2.59%)
Apr 07, 2011
10.92
11.03
10.77
10.80
1,153,227
-0.10(-0.92%)
Apr 06, 2011
11.05
11.14
10.73
10.90
1,368,608
+0.02(+0.18%)
Apr 05, 2011
11.00
11.12
10.81
10.88
781,072
-0.07(-0.64%)
Apr 04, 2011
11.17
11.19
10.88
10.95
873,839
-0.11(-0.99%)
Apr 01, 2011
11.39
11.47
11.00
11.06
1,452,077
-0.22(-1.95%)
Mar 31, 2011
11.60
11.60
11.25
11.28
1,233,207
-0.32(-2.76%)
Mar 30, 2011
11.60
11.60
11.30
11.60
1,267,778
+0.13(+1.13%)
Mar 29, 2011
11.41
11.68
11.30
11.47
788,626
+0.09(+0.79%)
Mar 28, 2011
11.31
11.77
11.30
11.38
1,380,962
+0.26(+2.34%)
Mar 25, 2011
11.30
11.34
11.06
11.12
574,949
-0.10(-0.89%)
Mar 24, 2011
11.39
11.39
11.06
11.22
713,892
-0.10(-0.88%)
Mar 23, 2011
11.12
11.33
11.11
11.32
682,080
+0.17(+1.52%)
Mar 22, 2011
11.05
11.18
10.92
11.15
955,326
+0.17(+1.55%)
Mar 21, 2011
11.02
11.17
10.92
10.98
1,267,258
+0.04(+0.37%)
Mar 18, 2011
11.25
11.73
10.84
10.94
1,575,830
-0.17(-1.49%)
Mar 17, 2011
11.17
11.37
11.01
11.11
1,378,181
+0.12(+1.14%)
Mar 16, 2011
11.90
11.95
10.83
10.98
3,446,265
-0.88(-7.42%)
Mar 15, 2011
10.79
11.96
10.70
11.86
3,449,640
+1.11(+10.33%)
Mar 14, 2011
11.39
11.55
10.57
10.75
3,174,794
-0.30(-2.71%)
Mar 11, 2011
10.95
11.06
10.20
11.05
2,865,934
-0.17(-1.52%)
Mar 10, 2011
12.37
12.47
11.21
11.22
5,607,588
-2.48(-18.10%)
Mar 09, 2011
13.43
13.80
13.18
13.70
1,453,512
+0.32(+2.39%)
Mar 08, 2011
13.21
13.52
12.93
13.38
1,450,482
+0.20(+1.52%)
Mar 07, 2011
13.56
13.81
13.13
13.18
1,443,698
-0.36(-2.66%)
Mar 04, 2011
14.07
14.07
13.50
13.54
1,726,495
-0.38(-2.73%)
Mar 03, 2011
14.31
14.38
13.71
13.92
1,960,856
-0.01(-0.07%)
Mar 02, 2011
14.05
14.39
13.70
13.93
964,202
-0.11(-0.78%)
Mar 01, 2011
14.50
14.79
13.98
14.04
1,410,294
-0.49(-3.37%)
Feb 28, 2011
15.50
15.56
14.23
14.53
1,816,702
-0.87(-5.65%)
Feb 25, 2011
15.97
16.05
15.07
15.40
1,179,083
-0.37(-2.35%)
Feb 24, 2011
15.22
15.94
15.10
15.77
1,118,409
+0.49(+3.21%)
Feb 23, 2011
15.11
15.57
14.78
15.28
1,101,826
+0.21(+1.39%)
Feb 22, 2011
15.60
16.11
15.00
15.07
1,355,297
-0.73(-4.62%)
Feb 18, 2011
16.61
16.79
15.65
15.80
2,152,176
-0.58(-3.54%)
Feb 17, 2011
16.34
16.65
16.09
16.38
1,491,674
+0.01(+0.06%)
Feb 16, 2011
15.60
16.39
15.60
16.37
2,294,070
+0.85(+5.48%)
Feb 15, 2011
15.02
15.67
15.02
15.52
1,889,678
+0.42(+2.78%)
Feb 14, 2011
14.38
15.15
14.32
15.10
1,561,933
+0.73(+5.08%)
Feb 11, 2011
13.68
14.71
13.61
14.37
1,427,837
+0.56(+4.06%)
Feb 10, 2011
13.77
14.02
13.51
13.81
757,534
-0.07(-0.50%)
Feb 09, 2011
14.18
14.47
13.70
13.88
936,953
-0.35(-2.46%)
Feb 08, 2011
14.32
14.48
14.06
14.23
539,079
-0.13(-0.91%)
Feb 07, 2011
14.15
14.67
14.14
14.36
950,727
+0.28(+1.99%)
Feb 04, 2011
14.45
14.45
13.86
14.08
1,206,679
-0.41(-2.83%)
Feb 03, 2011
14.86
14.89
14.20
14.49
1,364,077
-0.33(-2.23%)
Feb 02, 2011
14.41
15.02
14.27
14.82
1,438,650
+0.46(+3.20%)
Feb 01, 2011
14.14
14.57
14.13
14.36
1,110,892
+0.34(+2.43%)
Jan 31, 2011
13.92
14.29
13.72
14.02
1,407,303
+0.31(+2.26%)
Jan 28, 2011
14.28
14.48
13.70
13.71
1,225,610
-0.57(-3.99%)
Jan 27, 2011
14.25
14.39
14.00
14.28
752,496
+0.19(+1.35%)
Jan 26, 2011
14.47
14.50
13.93
14.09
982,398
-0.23(-1.61%)
Jan 25, 2011
14.99
15.23
14.20
14.32
1,808,837
-0.83(-5.48%)
Jan 24, 2011
14.48
15.28
14.35
15.15
2,210,595
+0.87(+6.09%)
Jan 21, 2011
14.89
15.09
14.10
14.28
1,495,528
-0.48(-3.25%)
Jan 20, 2011
14.86
15.18
14.46
14.76
1,253,177
-0.35(-2.32%)
Jan 19, 2011
15.05
15.24
14.68
15.11
2,714,539
+0.14(+0.94%)
Jan 18, 2011
13.75
15.05
13.61
14.97
3,111,584
+1.27(+9.27%)
Jan 14, 2011
14.20
14.20
13.55
13.70
1,201,955
-0.54(-3.79%)
Jan 13, 2011
14.28
14.33
13.87
14.24
1,321,684
+0.01(+0.07%)
Jan 12, 2011
14.30
14.44
14.06
14.23
853,727
+0.04(+0.28%)
Jan 11, 2011
14.10
14.32
13.92
14.19
2,013,736
+0.58(+4.26%)
Jan 10, 2011
13.40
13.78
13.40
13.61
1,372,907
+0.31(+2.33%)
Jan 07, 2011
13.26
13.35
12.93
13.30
813,804
+0.04(+0.30%)
Jan 06, 2011
13.56
13.88
13.15
13.26
1,277,686
-0.21(-1.56%)
Jan 05, 2011
12.89
13.58
12.79
13.47
1,364,053
+0.58(+4.50%)
Jan 04, 2011
12.53
13.10
12.52
12.89
1,172,270
+0.40(+3.20%)
Jan 03, 2011
12.54
12.65
12.46
12.49
707,124
+0.10(+0.81%)
Dec 31, 2010
12.23
12.41
12.12
12.39
510,673
+0.04(+0.32%)
Dec 30, 2010
12.30
12.38
12.11
12.35
867,249
+0.01(+0.08%)
Dec 29, 2010
12.32
12.44
12.25
12.34
568,936
-0.03(-0.24%)
Dec 28, 2010
12.62
12.70
12.31
12.37
408,280
-0.29(-2.29%)
Dec 27, 2010
12.95
12.97
12.51
12.66
568,253
-0.31(-2.39%)
Dec 23, 2010
12.76
13.10
12.76
12.97
496,864
+0.14(+1.09%)
Dec 22, 2010
12.88
12.95
12.78
12.83
276,894
-0.01(-0.08%)
Dec 21, 2010
12.92
12.93
12.70
12.84
485,880
-0.06(-0.47%)
Dec 20, 2010
12.66
12.97
12.64
12.90
651,811
+0.22(+1.74%)
Dec 17, 2010
12.61
12.78
12.42
12.68
756,207
+0.01(+0.08%)
Dec 16, 2010
12.54
12.67
12.38
12.67
887,766
+0.13(+1.04%)
Dec 15, 2010
12.77
12.93
12.51
12.54
1,025,101
-0.29(-2.24%)
Dec 14, 2010
12.97
13.09
12.82
12.83
784,853
-0.19(-1.48%)
Dec 13, 2010
13.52
13.53
12.95
13.02
691,510
-0.35(-2.62%)
Dec 10, 2010
13.07
13.43
13.07
13.37
919,901
+0.28(+2.14%)
Dec 09, 2010
13.23
13.29
12.84
13.09
579,506
+0.00(+0.00%)
Dec 08, 2010
13.20
13.27
12.86
13.09
769,720
-0.12(-0.91%)
Dec 07, 2010
14.02
14.20
13.16
13.21
964,022
-0.59(-4.28%)
Dec 06, 2010
13.64
14.08
13.50
13.80
990,315
+0.20(+1.47%)
Dec 03, 2010
13.04
13.78
13.04
13.60
1,290,522
+0.22(+1.64%)
Dec 02, 2010
13.11
13.40
12.81
13.38
1,974,736
+0.36(+2.76%)
Dec 01, 2010
13.52
13.52
12.94
13.02
1,768,104
+0.00(+0.00%)
Nov 30, 2010
13.75
13.84
13.00
13.02
1,933,223
-0.79(-5.72%)
Nov 29, 2010
14.52
14.71
13.80
13.81
1,511,527
-0.71(-4.89%)
Nov 26, 2010
14.60
14.83
14.44
14.52
331,640
-0.22(-1.49%)
Nov 24, 2010
14.50
14.74
14.74
14.74
1,039,350
+0.45(+3.15%)
Nov 23, 2010
14.20
14.45
14.07
14.29
1,128,462
-0.25(-1.72%)
Nov 22, 2010
14.47
14.64
14.20
14.54
1,095,566
-0.02(-0.14%)
Nov 19, 2010
13.96
14.65
13.51
14.56
2,666,818
+1.02(+7.53%)
Nov 18, 2010
13.90
14.75
13.33
13.54
5,423,913
+0.28(+2.11%)
Nov 17, 2010
13.55
13.55
13.05
13.26
1,475,986
-0.52(-3.77%)
Nov 16, 2010
14.22
14.26
13.57
13.78
1,751,369
-0.62(-4.31%)
Nov 15, 2010
14.32
14.81
14.20
14.40
987,552
+0.24(+1.69%)
Nov 12, 2010
14.52
15.11
14.01
14.16
1,629,139
-0.79(-5.28%)
Nov 11, 2010
14.78
15.25
14.70
14.95
946,077
-0.27(-1.77%)
Nov 10, 2010
15.83
15.87
14.78
15.22
1,626,161
-0.38(-2.44%)
Nov 09, 2010
16.62
16.75
15.55
15.60
1,395,619
-0.68(-4.18%)
Nov 08, 2010
15.78
16.41
15.63
16.28
1,862,596
+0.43(+2.71%)
Nov 05, 2010
16.04
16.10
15.51
15.85
1,292,085
-0.05(-0.31%)
Nov 04, 2010
15.00
16.05
14.58
15.90
3,499,869
+1.25(+8.53%)
Nov 03, 2010
14.12
14.69
13.80
14.65
1,716,202
+0.70(+5.02%)
Nov 02, 2010
13.66
14.06
13.49
13.95
755,988
+0.46(+3.41%)
Nov 01, 2010
14.12
14.24
13.34
13.49
977,321
-0.48(-3.44%)
Oct 29, 2010
14.62
14.64
13.89
13.97
1,738,681
-0.79(-5.35%)
Oct 28, 2010
15.19
15.20
14.52
14.76
909,451
-0.17(-1.14%)
Oct 27, 2010
14.70
14.98
14.60
14.93
624,920
+0.28(+1.91%)
Oct 25, 2010
14.70
15.07
14.55
14.65
924,146
+0.13(+0.90%)
Oct 22, 2010
14.66
14.94
14.41
14.52
898,798
-0.27(-1.83%)
Oct 21, 2010
15.20
15.39
14.37
14.79
1,527,153
-0.45(-2.95%)
Oct 20, 2010
14.99
15.53
14.99
15.24
992,117
+0.30(+2.01%)
Oct 19, 2010
15.33
15.55
14.70
14.94
1,999,754
-0.81(-5.14%)
Oct 18, 2010
15.34
16.11
15.30
15.75
1,525,043
+0.27(+1.74%)
Oct 15, 2010
16.95
16.95
15.40
15.48
2,899,069
-1.18(-7.08%)
Oct 14, 2010
16.88
17.63
16.51
16.66
3,185,491
-0.19(-1.13%)
Oct 13, 2010
16.48
17.00
16.42
16.85
2,040,354
+0.67(+4.14%)
Oct 12, 2010
16.25
16.52
15.68
16.18
1,981,274
-0.06(-0.37%)
Oct 11, 2010
15.81
16.56
15.33
16.24
2,151,109
+0.75(+4.84%)
Oct 08, 2010
15.72
15.86
15.21
15.49
1,361,674
-0.12(-0.77%)
Oct 07, 2010
15.61
15.73
15.00
15.61
1,399,058
+0.33(+2.16%)
Oct 06, 2010
14.61
15.87
14.60
15.28
2,236,648
+0.65(+4.44%)
Oct 05, 2010
15.00
15.34
14.56
14.63
2,040,427
+0.02(+0.14%)
Oct 04, 2010
15.73
15.80
14.60
14.61
2,107,678
-1.23(-7.77%)
Oct 01, 2010
16.40
16.61
15.55
15.84
2,357,802
-0.46(-2.82%)
Sep 30, 2010
15.00
16.35
15.00
16.30
6,188,846
+1.82(+12.57%)
Sep 29, 2010
13.44
14.77
13.44
14.48
3,079,860
+0.93(+6.86%)
Sep 28, 2010
13.10
13.55
12.95
13.55
1,172,074
+0.53(+4.07%)
Sep 27, 2010
13.00
13.42
12.90
13.02
1,159,590
+0.04(+0.31%)
Sep 24, 2010
12.60
13.00
12.60
12.98
616,831
+0.62(+5.02%)
Sep 23, 2010
12.51
12.67
12.30
12.36
782,149
-0.35(-2.75%)
Sep 22, 2010
13.16
13.37
12.66
12.71
762,937
-0.43(-3.27%)
Sep 21, 2010
13.34
13.45
13.10
13.14
989,061
-0.20(-1.50%)
Sep 20, 2010
13.00
13.53
13.00
13.34
1,013,546
+0.31(+2.38%)
Sep 17, 2010
13.23
13.25
12.90
13.03
549,520
+0.23(+1.80%)
Sep 15, 2010
12.74
12.89
12.59
12.80
477,888
-0.09(-0.70%)
Sep 14, 2010
12.67
12.97
12.48
12.89
758,488
+0.20(+1.58%)
Sep 13, 2010
12.58
12.83
12.56
12.69
660,573
+0.25(+2.01%)
Sep 10, 2010
12.40
12.70
12.20
12.44
722,405
+0.06(+0.48%)
Sep 09, 2010
12.66
13.00
12.37
12.38
818,727
-0.09(-0.72%)
Sep 08, 2010
12.09
12.49
12.09
12.47
788,373
+0.43(+3.57%)
Sep 07, 2010
12.10
12.15
11.87
12.04
941,095
-0.16(-1.31%)
Sep 03, 2010
12.40
12.67
12.14
12.20
1,290,486
-0.06(-0.49%)
Sep 02, 2010
11.90
12.29
11.65
12.26
1,241,943
+0.06(+0.49%)
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.