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
Amarin Corp ADR
(NQ:
AMRN
)
0.8650
+0.0247 (+2.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2008
1.430
1.600
1.430
1.430
2,945
+0.03(+2.15%)
Aug 28, 2008
1.360
1.400
1.350
1.400
7,200
+0.00(+0.00%)
Aug 27, 2008
1.350
1.400
1.350
1.400
9,230
+0.04(+2.94%)
Aug 26, 2008
1.400
1.400
1.360
1.360
15,005
-0.08(-5.56%)
Aug 25, 2008
1.400
1.450
1.400
1.440
1,700
-0.02(-1.37%)
Aug 22, 2008
1.670
1.670
1.450
1.460
10,180
-0.03(-2.01%)
Aug 21, 2008
1.410
1.720
1.400
1.490
13,100
+0.07(+4.63%)
Aug 20, 2008
1.410
1.550
1.380
1.424
3,900
+0.03(+2.45%)
Aug 19, 2008
1.470
1.470
1.390
1.390
8,621
-0.11(-7.33%)
Aug 18, 2008
1.540
1.540
1.500
1.500
3,800
-0.05(-3.23%)
Aug 15, 2008
1.550
1.550
1.500
1.550
600
-0.05(-3.13%)
Aug 14, 2008
1.700
1.700
1.600
1.600
4,075
-0.04(-2.44%)
Aug 13, 2008
1.500
1.650
1.480
1.640
13,159
+0.15(+10.07%)
Aug 12, 2008
1.500
1.500
1.440
1.490
1,494
-0.01(-0.67%)
Aug 11, 2008
1.550
1.590
1.350
1.500
21,073
+0.13(+9.49%)
Aug 08, 2008
1.410
1.540
1.260
1.370
73,747
-0.13(-8.67%)
Aug 07, 2008
1.590
1.600
1.500
1.500
4,510
-0.08(-5.06%)
Aug 06, 2008
1.552
1.600
1.500
1.580
19,624
+0.03(+1.93%)
Aug 05, 2008
1.610
1.730
1.440
1.550
41,201
-0.07(-4.31%)
Aug 04, 2008
1.660
1.670
1.620
1.620
915
-0.05(-2.99%)
Aug 01, 2008
1.740
1.760
1.610
1.670
26,413
-0.07(-4.02%)
Jul 31, 2008
1.830
1.830
1.740
1.740
16,674
-0.04(-2.25%)
Jul 30, 2008
1.760
1.820
1.750
1.780
17,545
+0.03(+1.71%)
Jul 29, 2008
1.750
1.850
1.750
1.750
18,822
-0.07(-4.00%)
Jul 28, 2008
1.750
1.830
1.750
1.823
17,806
-0.03(-1.46%)
Jul 25, 2008
1.816
1.940
1.816
1.850
3,249
+0.02(+1.10%)
Jul 24, 2008
1.940
1.950
1.750
1.830
34,981
+0.09(+5.17%)
Jul 23, 2008
1.750
1.760
1.700
1.740
6,264
+0.14(+8.76%)
Jul 22, 2008
1.600
1.600
1.480
1.600
24,930
-0.00(-0.01%)
Jul 21, 2008
1.600
1.630
1.600
1.600
7,625
+0.00(+0.00%)
Jul 18, 2008
1.610
1.850
1.600
1.600
12,164
-0.04(-2.44%)
Jul 17, 2008
1.710
1.710
1.630
1.640
11,976
-0.13(-7.34%)
Jul 16, 2008
1.740
1.770
1.740
1.770
7,507
+0.02(+1.14%)
Jul 15, 2008
1.840
1.840
1.750
1.750
12,850
-0.11(-5.91%)
Jul 14, 2008
1.790
1.910
1.790
1.860
2,350
+0.08(+4.49%)
Jul 11, 2008
1.840
1.890
1.780
1.780
22,628
-0.11(-5.82%)
Jul 10, 2008
1.870
1.900
1.850
1.890
7,911
-0.01(-0.53%)
Jul 09, 2008
1.980
1.990
1.750
1.900
16,803
-0.10(-5.00%)
Jul 08, 2008
2.050
2.050
1.950
2.000
9,250
-0.05(-2.44%)
Jul 07, 2008
2.050
2.100
2.050
2.050
19,982
+0.00(+0.00%)
Jul 04, 2008
2.000
2.090
1.840
2.050
6,000
+0.00(+0.00%)
Jul 03, 2008
2.000
2.090
1.840
2.050
6,000
+0.07(+3.54%)
Jul 02, 2008
1.870
1.990
1.870
1.980
13,091
+0.15(+8.19%)
Jul 01, 2008
1.890
1.910
1.800
1.830
27,000
-0.06(-3.17%)
Jun 30, 2008
1.980
1.990
1.890
1.890
12,030
+0.00(+0.00%)
Jun 27, 2008
2.050
2.050
1.850
1.890
24,768
-0.19(-9.13%)
Jun 26, 2008
2.040
2.160
2.040
2.080
13,772
+0.03(+1.46%)
Jun 25, 2008
2.050
2.050
2.020
2.050
9,791
-0.02(-0.97%)
Jun 24, 2008
2.260
2.260
2.010
2.070
16,078
-0.18(-8.00%)
Jun 23, 2008
2.260
2.260
2.250
2.250
9,836
-0.01(-0.44%)
Jun 20, 2008
2.250
2.300
2.250
2.260
9,542
+0.01(+0.44%)
Jun 19, 2008
2.260
2.330
2.250
2.250
9,452
-0.01(-0.44%)
Jun 18, 2008
2.290
2.290
2.260
2.260
3,200
-0.05(-2.01%)
Jun 17, 2008
2.350
2.390
2.306
2.306
790
-0.08(-3.50%)
Jun 16, 2008
2.260
2.500
2.260
2.390
6,525
+0.13(+5.75%)
Jun 13, 2008
2.280
2.280
2.260
2.260
3,296
-0.00(-0.09%)
Jun 12, 2008
2.220
2.390
2.180
2.262
12,200
+0.01(+0.53%)
Jun 11, 2008
2.300
2.340
2.180
2.250
19,851
-0.08(-3.43%)
Jun 10, 2008
2.310
2.380
2.310
2.330
19,624
+0.01(+0.43%)
Jun 09, 2008
2.350
2.440
2.320
2.320
3,600
+0.01(+0.43%)
Jun 06, 2008
2.310
2.350
2.300
2.310
4,660
-0.03(-1.28%)
Jun 05, 2008
2.300
2.380
2.300
2.340
5,214
+0.03(+1.29%)
Jun 04, 2008
2.410
2.420
2.300
2.310
17,437
-0.11(-4.54%)
Jun 03, 2008
2.580
2.580
2.410
2.420
5,200
-0.11(-4.35%)
Jun 02, 2008
2.640
2.650
2.530
2.530
6,229
-0.09(-3.44%)
May 30, 2008
2.600
2.630
2.600
2.620
5,620
+0.01(+0.38%)
May 29, 2008
2.430
2.700
2.300
2.610
30,240
+0.15(+6.10%)
May 28, 2008
2.450
2.470
2.450
2.460
12,669
+0.05(+2.07%)
May 27, 2008
2.460
2.500
2.380
2.410
7,571
-0.05(-2.03%)
May 26, 2008
2.520
2.530
2.400
2.460
26,851
+0.00(+0.00%)
May 23, 2008
2.520
2.530
2.400
2.460
26,851
-0.07(-2.70%)
May 22, 2008
2.510
2.550
2.510
2.528
5,426
+0.03(+1.13%)
May 21, 2008
2.560
2.580
2.500
2.500
5,345
-0.07(-2.72%)
May 20, 2008
2.540
2.590
2.520
2.570
4,189
-0.03(-1.15%)
May 19, 2008
2.610
2.650
2.520
2.600
9,299
-0.04(-1.52%)
May 16, 2008
2.670
2.710
2.640
2.640
4,075
-0.05(-1.86%)
May 15, 2008
2.690
2.750
2.650
2.690
32,185
+0.10(+3.86%)
May 14, 2008
2.650
2.723
2.540
2.590
34,548
-0.04(-1.52%)
May 13, 2008
2.640
2.640
2.600
2.630
14,130
-0.01(-0.38%)
May 12, 2008
2.810
2.820
2.560
2.640
108,604
+0.03(+1.15%)
May 09, 2008
2.600
2.840
2.520
2.610
114,831
+0.04(+1.56%)
May 08, 2008
2.650
2.650
2.540
2.570
18,601
-0.15(-5.51%)
May 07, 2008
2.670
2.720
2.630
2.720
11,096
+0.08(+3.03%)
May 06, 2008
2.809
2.820
2.620
2.640
6,112
-0.06(-2.23%)
May 05, 2008
2.600
2.780
2.600
2.700
2,235
+0.10(+3.85%)
May 02, 2008
2.700
2.840
2.600
2.600
16,401
-0.14(-5.11%)
May 01, 2008
2.850
2.900
2.700
2.740
23,026
-0.14(-4.86%)
Apr 30, 2008
2.960
2.960
2.850
2.880
20,555
-0.08(-2.70%)
Apr 29, 2008
2.960
2.960
2.940
2.960
3,937
-0.01(-0.34%)
Apr 28, 2008
2.980
2.980
2.830
2.970
10,542
-0.06(-1.98%)
Apr 25, 2008
2.830
3.030
2.810
3.030
17,912
+0.04(+1.34%)
Apr 24, 2008
3.000
3.000
2.924
2.990
5,467
-0.01(-0.33%)
Apr 23, 2008
2.800
3.050
2.800
3.000
16,094
+0.18(+6.38%)
Apr 22, 2008
2.820
2.820
2.820
2.820
201
-0.13(-4.41%)
Apr 21, 2008
2.930
3.000
2.930
2.950
15,833
+0.05(+1.73%)
Apr 18, 2008
2.771
2.900
2.771
2.900
9,154
+0.06(+2.11%)
Apr 17, 2008
2.770
2.900
2.770
2.840
16,227
+0.04(+1.43%)
Apr 16, 2008
2.800
2.800
2.710
2.800
6,600
-0.15(-5.02%)
Apr 15, 2008
3.070
3.070
2.800
2.948
19,590
-0.12(-3.82%)
Apr 14, 2008
2.830
3.090
2.820
3.065
23,951
+0.19(+6.79%)
Apr 11, 2008
2.820
2.995
2.730
2.870
9,100
-0.13(-4.33%)
Apr 10, 2008
3.000
3.080
2.810
3.000
17,000
+0.02(+0.67%)
Apr 09, 2008
2.700
2.990
2.660
2.980
28,972
+0.26(+9.56%)
Apr 08, 2008
2.630
2.750
2.630
2.720
13,495
+0.12(+4.62%)
Apr 07, 2008
2.690
2.730
2.570
2.600
12,616
-0.13(-4.76%)
Apr 04, 2008
2.620
2.770
2.620
2.730
17,453
+0.06(+2.25%)
Apr 03, 2008
2.580
2.670
2.570
2.670
7,737
+0.00(+0.00%)
Apr 02, 2008
2.600
2.750
2.600
2.670
15,424
+0.00(+0.00%)
Apr 01, 2008
2.690
2.690
2.570
2.670
10,447
-0.07(-2.55%)
Mar 31, 2008
2.650
2.740
2.650
2.740
10,633
+0.09(+3.40%)
Mar 28, 2008
2.589
2.650
2.560
2.650
8,162
+0.05(+1.92%)
Mar 27, 2008
2.600
2.600
2.550
2.600
4,749
-0.05(-1.89%)
Mar 26, 2008
2.570
2.650
2.510
2.650
8,414
+0.03(+1.15%)
Mar 25, 2008
2.616
2.670
2.590
2.620
14,485
-0.01(-0.38%)
Mar 24, 2008
2.550
2.650
2.540
2.630
6,750
+0.03(+1.15%)
Mar 21, 2008
2.570
2.640
2.400
2.600
18,226
+0.00(+0.00%)
Mar 20, 2008
2.570
2.640
2.400
2.600
18,226
-0.08(-2.99%)
Mar 19, 2008
2.620
2.740
2.580
2.680
7,225
+0.06(+2.29%)
Mar 18, 2008
2.600
2.620
2.400
2.620
21,390
+0.03(+1.16%)
Mar 17, 2008
2.640
2.720
2.500
2.590
22,605
-0.01(-0.38%)
Mar 14, 2008
2.800
2.800
2.550
2.600
28,110
-0.18(-6.47%)
Mar 13, 2008
2.740
2.790
2.600
2.780
22,153
+0.02(+0.72%)
Mar 12, 2008
2.740
2.870
2.650
2.760
10,781
-0.05(-1.78%)
Mar 11, 2008
2.820
2.920
2.620
2.810
6,900
+0.04(+1.44%)
Mar 10, 2008
2.950
2.950
2.750
2.770
8,925
-0.18(-6.10%)
Mar 07, 2008
2.950
2.950
2.800
2.950
9,706
+0.04(+1.37%)
Mar 06, 2008
2.740
3.000
2.740
2.910
27,680
+0.22(+8.18%)
Mar 05, 2008
2.820
2.820
2.500
2.690
24,768
+0.06(+2.28%)
Mar 04, 2008
2.810
2.900
2.480
2.630
24,970
-0.18(-6.41%)
Mar 03, 2008
2.970
3.260
2.730
2.810
8,597
-0.05(-1.65%)
Feb 29, 2008
2.890
2.980
2.820
2.857
8,600
-0.13(-4.45%)
Feb 28, 2008
2.850
3.150
2.830
2.990
15,010
+0.16(+5.65%)
Feb 27, 2008
3.190
3.490
2.830
2.830
138,625
-0.42(-12.92%)
Feb 26, 2008
3.200
3.340
3.100
3.250
13,393
+0.00(+0.00%)
Feb 25, 2008
3.120
3.440
3.100
3.250
15,215
+0.09(+2.85%)
Feb 22, 2008
3.200
3.200
3.000
3.160
12,181
-0.02(-0.63%)
Feb 21, 2008
3.100
3.200
3.100
3.180
15,514
+0.13(+4.26%)
Feb 20, 2008
3.140
3.160
3.050
3.050
7,672
-0.11(-3.48%)
Feb 19, 2008
3.150
3.200
3.150
3.160
3,675
-0.05(-1.56%)
Feb 18, 2008
3.270
3.270
3.130
3.210
4,547
+0.00(+0.00%)
Feb 15, 2008
3.270
3.270
3.130
3.210
4,600
-0.06(-1.83%)
Feb 14, 2008
3.240
3.270
3.220
3.270
3,200
+0.00(+0.00%)
Feb 13, 2008
3.250
3.300
3.150
3.270
9,100
+0.08(+2.51%)
Feb 12, 2008
3.260
3.300
3.110
3.190
26,100
-0.10(-3.04%)
Feb 11, 2008
3.250
3.350
3.250
3.290
16,100
-0.06(-1.79%)
Feb 08, 2008
3.350
3.350
3.300
3.350
16,400
-0.05(-1.47%)
Feb 07, 2008
3.400
3.490
3.310
3.400
19,000
-0.09(-2.58%)
Feb 06, 2008
3.650
3.650
3.310
3.490
61,100
-0.10(-2.79%)
Feb 05, 2008
3.430
3.650
3.360
3.590
93,000
+0.26(+7.81%)
Feb 04, 2008
3.350
3.470
3.280
3.330
34,800
+0.06(+1.83%)
Feb 01, 2008
2.900
3.290
2.900
3.270
33,600
+0.37(+12.76%)
Jan 31, 2008
2.660
2.900
2.530
2.900
34,200
+0.24(+9.02%)
Jan 30, 2008
2.440
2.700
2.440
2.660
35,400
+0.16(+6.40%)
Jan 29, 2008
2.550
2.590
2.440
2.500
51,800
-0.08(-3.10%)
Jan 28, 2008
2.280
2.580
2.200
2.580
101,000
+0.32(+14.16%)
Jan 25, 2008
1.950
2.320
1.950
2.260
90,200
+0.31(+15.90%)
Jan 24, 2008
1.860
2.100
1.860
1.950
53,000
+0.14(+7.73%)
Jan 23, 2008
2.000
2.190
1.570
1.810
87,000
-0.24(-11.71%)
Jan 22, 2008
2.110
2.480
1.950
2.050
46,300
+1.82(+791.30%)
Jan 18, 2008
0.2300
0.2300
0.2300
0.2300
0
-2.07(-90.00%)
Jan 17, 2008
2.478
2.500
2.300
2.300
26,163
+0.00(+0.00%)
Jan 16, 2008
2.350
2.500
2.300
2.300
19,374
-0.08(-3.32%)
Jan 15, 2008
2.600
2.600
2.318
2.379
9,655
-0.12(-4.84%)
Jan 14, 2008
2.306
2.600
2.300
2.500
20,967
+0.10(+4.17%)
Jan 11, 2008
2.550
2.600
2.300
2.400
29,655
-0.01(-0.41%)
Jan 10, 2008
2.500
2.700
2.410
2.410
34,403
+0.01(+0.42%)
Jan 09, 2008
2.450
2.500
2.201
2.400
111,642
+0.20(+9.09%)
Jan 08, 2008
2.108
2.349
2.100
2.200
42,402
+0.00(+0.00%)
Jan 07, 2008
2.408
2.499
2.100
2.200
41,659
-0.20(-8.33%)
Jan 04, 2008
2.408
2.600
2.400
2.400
41,482
-0.10(-4.00%)
Jan 03, 2008
2.400
2.600
2.400
2.500
17,405
+0.00(+0.00%)
Jan 02, 2008
2.500
2.598
2.400
2.500
19,680
-0.10(-3.85%)
Jan 01, 2008
2.500
2.650
2.214
2.600
116,279
+0.00(+0.00%)
Dec 31, 2007
2.500
2.650
2.214
2.600
116,279
+0.35(+15.56%)
Dec 28, 2007
2.408
2.600
2.210
2.250
85,994
-0.20(-8.16%)
Dec 27, 2007
2.400
2.700
2.400
2.450
64,388
+0.13(+5.74%)
Dec 26, 2007
2.300
2.457
2.205
2.317
27,445
+0.02(+0.74%)
Dec 24, 2007
2.302
2.500
2.200
2.300
29,847
-0.00(-0.09%)
Dec 21, 2007
2.400
2.700
2.300
2.302
46,688
-0.10(-4.08%)
Dec 20, 2007
2.500
2.590
2.400
2.400
60,717
-0.10(-4.00%)
Dec 19, 2007
3.100
3.100
2.400
2.500
89,518
-0.20(-7.41%)
Dec 18, 2007
2.600
2.900
2.500
2.700
53,531
+0.19(+7.57%)
Dec 17, 2007
2.700
2.799
2.510
2.510
54,586
-0.19(-7.04%)
Dec 14, 2007
2.708
2.900
2.700
2.700
70,380
+0.00(+0.00%)
Dec 13, 2007
2.800
2.999
2.700
2.700
35,697
-0.10(-3.54%)
Dec 12, 2007
3.000
3.100
2.706
2.799
60,246
-0.20(-6.54%)
Dec 11, 2007
3.000
3.098
2.851
2.995
40,990
+0.00(+0.17%)
Dec 10, 2007
3.200
3.300
2.501
2.990
73,481
-0.31(-9.34%)
Dec 07, 2007
3.500
3.500
3.105
3.298
44,089
+0.10(+3.06%)
Dec 06, 2007
3.300
3.400
3.200
3.200
34,466
-0.10(-3.03%)
Dec 05, 2007
3.400
3.400
3.000
3.300
153,580
-0.30(-8.33%)
Dec 04, 2007
4.000
4.000
3.504
3.600
17,318
-0.40(-9.95%)
Dec 03, 2007
3.600
4.100
3.600
3.998
48,089
+0.45(+12.62%)
Nov 30, 2007
3.402
3.600
3.400
3.550
13,370
-0.05(-1.39%)
Nov 29, 2007
3.500
3.700
3.402
3.600
57,508
+0.25(+7.46%)
Nov 28, 2007
3.500
3.500
3.306
3.350
23,243
-0.15(-4.29%)
Nov 27, 2007
3.500
3.500
3.300
3.500
40,543
+0.00(+0.00%)
Nov 26, 2007
3.700
3.800
3.400
3.500
36,848
-0.20(-5.41%)
Nov 23, 2007
3.700
3.800
3.200
3.700
24,891
-0.10(-2.61%)
Nov 21, 2007
4.000
4.100
3.500
3.799
57,987
-0.20(-5.03%)
Nov 20, 2007
4.600
4.800
3.950
4.000
223,975
-0.30(-6.96%)
Nov 19, 2007
3.100
4.700
2.600
4.299
568,760
+1.30(+43.30%)
Nov 16, 2007
3.300
3.300
2.800
3.000
5,350
-0.20(-6.25%)
Nov 15, 2007
3.400
3.599
3.200
3.200
54,135
-0.20(-5.88%)
Nov 14, 2007
3.400
3.540
3.300
3.400
26,955
+0.09(+2.72%)
Nov 13, 2007
3.600
3.700
3.300
3.310
30,007
-0.09(-2.65%)
Nov 12, 2007
3.800
3.800
3.303
3.400
51,217
-0.10(-2.83%)
Nov 09, 2007
3.513
3.600
3.306
3.499
20,643
-0.00(-0.03%)
Nov 08, 2007
3.706
3.800
3.200
3.500
39,522
-0.10(-2.78%)
Nov 07, 2007
3.800
3.880
3.500
3.600
34,704
-0.10(-2.70%)
Nov 06, 2007
4.000
4.000
3.700
3.700
16,418
+0.00(+0.00%)
Nov 05, 2007
3.700
3.800
3.600
3.700
14,250
-0.19(-5.01%)
Nov 02, 2007
3.906
4.100
3.800
3.895
17,179
-0.10(-2.62%)
Nov 01, 2007
4.200
4.300
3.905
4.000
25,652
+0.00(+0.00%)
Oct 31, 2007
4.300
4.400
4.000
4.000
18,769
-0.30(-6.98%)
Oct 30, 2007
3.800
4.500
3.700
4.300
64,447
+0.45(+11.69%)
Oct 29, 2007
3.700
4.000
3.700
3.850
31,589
+0.14(+3.77%)
Oct 26, 2007
4.100
4.100
3.700
3.710
51,167
+0.01(+0.27%)
Oct 25, 2007
3.850
3.970
3.700
3.700
16,643
-0.10(-2.61%)
Oct 24, 2007
3.700
3.800
3.516
3.799
72,815
+0.10(+2.68%)
Oct 23, 2007
4.099
4.099
3.608
3.700
36,572
+0.10(+2.78%)
Oct 22, 2007
4.100
4.100
3.600
3.600
30,990
-0.10(-2.70%)
Oct 19, 2007
3.900
3.900
3.501
3.700
77,680
-0.10(-2.63%)
Oct 18, 2007
4.000
4.170
3.600
3.800
76,275
-0.20(-5.00%)
Oct 17, 2007
4.300
4.330
3.800
4.000
124,084
-0.29(-6.76%)
Oct 16, 2007
4.216
4.400
4.216
4.290
24,165
+0.09(+2.14%)
Oct 15, 2007
4.300
4.400
4.113
4.200
20,177
-0.09(-2.10%)
Oct 12, 2007
4.300
4.500
4.200
4.290
23,575
-0.11(-2.50%)
Oct 11, 2007
4.599
4.600
4.400
4.400
41,209
-0.10(-2.22%)
Oct 10, 2007
4.300
4.800
4.300
4.500
94,574
+0.04(+0.87%)
Oct 09, 2007
4.500
4.550
4.400
4.461
44,772
+0.01(+0.25%)
Oct 08, 2007
4.395
4.590
4.350
4.450
15,637
+0.05(+1.14%)
Oct 05, 2007
4.300
4.499
4.300
4.400
28,792
+0.10(+2.33%)
Oct 04, 2007
4.500
4.640
4.215
4.300
18,629
+0.10(+2.38%)
Oct 03, 2007
4.200
4.599
4.200
4.200
49,574
-0.08(-1.85%)
Oct 02, 2007
4.200
4.300
4.100
4.279
13,856
+0.01(+0.26%)
Oct 01, 2007
4.399
4.400
4.105
4.268
15,396
+0.27(+6.70%)
Sep 28, 2007
4.200
4.499
4.000
4.000
87,947
-0.49(-10.99%)
Sep 27, 2007
4.500
4.799
4.100
4.494
57,393
-0.01(-0.13%)
Sep 26, 2007
4.600
5.000
4.420
4.500
45,621
-0.19(-4.05%)
Sep 25, 2007
4.700
5.000
4.600
4.690
37,046
+0.04(+0.86%)
Sep 24, 2007
4.700
4.990
4.500
4.650
65,100
-0.05(-1.06%)
Sep 21, 2007
4.800
4.950
4.700
4.700
31,483
-0.20(-4.08%)
Sep 20, 2007
4.899
4.988
4.713
4.900
46,838
+0.15(+3.16%)
Sep 19, 2007
4.900
5.000
4.750
4.750
59,108
-0.13(-2.74%)
Sep 18, 2007
4.900
5.100
4.705
4.884
42,966
-0.21(-4.05%)
Sep 17, 2007
5.100
5.300
4.900
5.090
40,540
-0.11(-2.12%)
Sep 14, 2007
5.490
5.490
5.100
5.200
38,593
-0.10(-1.85%)
Sep 13, 2007
5.300
5.490
5.000
5.298
29,350
-0.00(-0.04%)
Sep 12, 2007
5.500
5.500
5.200
5.300
37,563
-0.09(-1.63%)
Sep 11, 2007
5.394
5.500
5.300
5.388
26,515
+0.19(+3.62%)
Sep 10, 2007
5.400
5.500
5.150
5.200
33,170
-0.10(-1.89%)
Sep 07, 2007
5.300
5.797
5.100
5.300
36,115
+0.00(+0.00%)
Sep 06, 2007
5.700
5.700
5.300
5.300
29,292
-0.33(-5.86%)
Sep 05, 2007
5.900
5.900
5.201
5.630
76,482
-0.07(-1.25%)
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.