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
Forward Inds Inc
(NQ:
FORD
)
0.4870
-0.0082 (-1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.740
2.800
2.550
2.640
29,289
-0.05(-1.86%)
Aug 30, 2011
2.800
2.820
2.620
2.690
24,799
-0.01(-0.37%)
Aug 29, 2011
2.720
2.720
2.610
2.700
8,720
+0.04(+1.47%)
Aug 26, 2011
2.650
2.720
2.610
2.661
4,920
+0.01(+0.41%)
Aug 25, 2011
2.700
2.720
2.623
2.650
7,853
-0.02(-0.75%)
Aug 24, 2011
2.710
2.720
2.620
2.670
11,393
+0.01(+0.38%)
Aug 23, 2011
2.850
2.850
2.614
2.660
17,660
-0.18(-6.34%)
Aug 22, 2011
2.700
2.840
2.560
2.840
37,218
+0.17(+6.17%)
Aug 19, 2011
2.780
2.780
2.500
2.675
20,093
-0.03(-0.93%)
Aug 18, 2011
2.780
2.780
2.500
2.700
23,656
+0.05(+1.89%)
Aug 17, 2011
2.630
2.800
2.600
2.650
15,741
-0.03(-1.12%)
Aug 16, 2011
2.840
2.840
2.600
2.680
39,746
-0.05(-1.83%)
Aug 15, 2011
3.000
3.000
2.730
2.730
34,858
-0.05(-1.80%)
Aug 12, 2011
2.740
2.820
2.650
2.780
15,331
+0.05(+1.83%)
Aug 11, 2011
2.670
2.759
2.600
2.730
15,046
+0.00(+0.00%)
Aug 10, 2011
3.000
3.000
2.600
2.730
37,837
-0.23(-7.77%)
Aug 09, 2011
2.950
3.010
2.170
2.960
121,119
+0.95(+47.26%)
Aug 08, 2011
2.630
2.700
2.010
2.010
101,400
-0.70(-25.83%)
Aug 05, 2011
2.810
2.830
2.700
2.710
26,500
-0.03(-1.09%)
Aug 04, 2011
2.750
2.820
2.630
2.740
49,382
+0.09(+3.40%)
Aug 03, 2011
2.720
2.740
2.630
2.650
15,554
+0.02(+0.76%)
Aug 02, 2011
3.060
3.060
2.540
2.630
157,142
-0.40(-13.20%)
Aug 01, 2011
2.770
3.070
2.731
3.030
64,894
+0.36(+13.48%)
Jul 29, 2011
2.800
2.820
2.620
2.670
37,925
-0.09(-3.26%)
Jul 28, 2011
2.760
2.870
2.700
2.760
7,786
+0.04(+1.47%)
Jul 27, 2011
2.800
2.890
2.710
2.720
15,450
-0.11(-3.89%)
Jul 26, 2011
2.850
2.969
2.801
2.830
6,249
-0.02(-0.70%)
Jul 25, 2011
2.850
2.900
2.850
2.850
11,845
-0.02(-0.70%)
Jul 22, 2011
2.903
2.960
2.860
2.870
6,551
-0.05(-1.71%)
Jul 21, 2011
2.990
2.990
2.920
2.920
8,442
-0.04(-1.35%)
Jul 20, 2011
3.020
3.020
2.900
2.960
11,938
+0.00(+0.00%)
Jul 19, 2011
2.910
2.990
2.900
2.960
28,674
-0.03(-1.00%)
Jul 18, 2011
2.980
2.990
2.900
2.990
9,259
+0.04(+1.36%)
Jul 15, 2011
2.970
2.970
2.930
2.950
4,100
-0.04(-1.34%)
Jul 14, 2011
3.000
3.040
2.938
2.990
29,058
-0.01(-0.33%)
Jul 13, 2011
2.960
3.090
2.930
3.000
21,026
-0.02(-0.67%)
Jul 12, 2011
2.990
3.070
2.990
3.020
5,996
+0.12(+4.11%)
Jul 11, 2011
2.990
3.110
2.901
2.901
12,170
-0.15(-4.89%)
Jul 08, 2011
2.970
3.080
2.920
3.050
22,200
+0.13(+4.45%)
Jul 07, 2011
2.970
3.050
2.750
2.920
35,550
-0.01(-0.34%)
Jul 06, 2011
2.790
3.000
2.790
2.930
26,530
+0.11(+3.90%)
Jul 05, 2011
2.690
2.940
2.570
2.820
28,551
+0.08(+2.92%)
Jul 01, 2011
2.680
2.800
2.550
2.740
27,715
+0.08(+3.01%)
Jun 30, 2011
2.620
2.660
2.580
2.660
11,285
+0.04(+1.53%)
Jun 29, 2011
2.650
2.680
2.530
2.620
21,375
+0.02(+0.77%)
Jun 28, 2011
2.640
2.669
2.590
2.600
18,510
-0.02(-0.76%)
Jun 27, 2011
2.620
2.690
2.520
2.620
31,064
+0.00(+0.00%)
Jun 24, 2011
2.910
2.910
2.590
2.620
32,118
-0.24(-8.39%)
Jun 23, 2011
2.790
2.940
2.790
2.860
8,384
+0.07(+2.51%)
Jun 22, 2011
3.010
3.010
2.749
2.790
29,239
-0.21(-7.00%)
Jun 21, 2011
2.920
3.100
2.920
3.000
8,572
+0.05(+1.69%)
Jun 20, 2011
3.040
3.070
2.930
2.950
39,480
-0.15(-4.84%)
Jun 17, 2011
3.020
3.120
3.020
3.100
4,363
+0.04(+1.31%)
Jun 16, 2011
2.990
3.060
2.990
3.060
3,819
+0.07(+2.31%)
Jun 15, 2011
3.050
3.060
2.960
2.991
17,209
-0.09(-2.89%)
Jun 14, 2011
3.060
3.190
3.050
3.080
5,545
+0.08(+2.67%)
Jun 13, 2011
3.110
3.110
2.950
3.000
18,620
-0.15(-4.76%)
Jun 10, 2011
3.210
3.250
3.010
3.150
10,738
-0.02(-0.63%)
Jun 09, 2011
3.090
3.230
2.911
3.170
15,825
+0.07(+2.26%)
Jun 08, 2011
3.280
3.300
3.100
3.100
10,205
-0.15(-4.62%)
Jun 07, 2011
3.330
3.400
3.250
3.250
22,032
-0.07(-2.11%)
Jun 06, 2011
3.450
3.500
3.276
3.320
22,816
-0.19(-5.41%)
Jun 03, 2011
3.540
3.600
3.450
3.510
4,438
+0.01(+0.28%)
May 24, 2011
3.510
3.540
3.500
3.500
18,586
-0.02(-0.57%)
May 23, 2011
3.520
3.590
3.510
3.520
11,512
-0.06(-1.68%)
May 20, 2011
3.530
3.590
3.520
3.580
4,666
+0.00(+0.01%)
May 19, 2011
3.520
3.647
3.520
3.580
1,900
+0.04(+1.13%)
May 18, 2011
3.520
3.650
3.520
3.540
8,975
-0.03(-0.84%)
May 17, 2011
3.530
3.780
3.440
3.570
26,113
+0.04(+1.13%)
May 16, 2011
3.700
3.730
3.500
3.530
7,508
-0.22(-5.87%)
May 13, 2011
3.650
3.780
3.650
3.750
19,953
+0.09(+2.46%)
May 12, 2011
3.640
3.979
3.460
3.660
71,515
-0.33(-8.27%)
May 11, 2011
3.940
4.030
3.940
3.990
5,029
+0.03(+0.76%)
May 10, 2011
3.980
4.000
3.900
3.960
6,455
+0.00(+0.00%)
May 09, 2011
4.120
4.169
3.900
3.960
11,240
-0.17(-4.12%)
May 06, 2011
4.260
4.310
4.020
4.130
34,514
-0.21(-4.84%)
May 05, 2011
4.280
4.350
4.280
4.340
6,780
+0.06(+1.40%)
May 04, 2011
4.390
4.390
4.260
4.280
30,094
-0.12(-2.73%)
May 03, 2011
4.340
4.459
4.340
4.400
7,014
+0.07(+1.64%)
May 02, 2011
4.310
4.550
4.250
4.329
29,373
-0.09(-1.94%)
Apr 29, 2011
4.460
4.480
4.350
4.415
18,045
+0.13(+3.15%)
Apr 28, 2011
4.570
4.570
4.280
4.280
24,246
-0.21(-4.68%)
Apr 27, 2011
4.440
4.590
4.400
4.490
53,394
+0.09(+2.05%)
Apr 26, 2011
4.280
4.410
4.230
4.400
38,534
+0.18(+4.27%)
Apr 25, 2011
4.190
4.260
4.150
4.220
24,220
+0.08(+1.93%)
Apr 21, 2011
4.090
4.180
4.000
4.140
11,625
+0.03(+0.73%)
Apr 20, 2011
4.240
4.240
4.000
4.110
15,585
-0.12(-2.83%)
Apr 19, 2011
4.060
4.240
4.040
4.230
11,765
+0.20(+4.96%)
Apr 18, 2011
4.180
4.200
4.000
4.030
18,097
-0.19(-4.52%)
Apr 15, 2011
4.240
4.300
4.160
4.221
26,792
-0.02(-0.45%)
Apr 14, 2011
4.180
4.240
4.100
4.240
27,968
+0.12(+2.91%)
Apr 13, 2011
4.070
4.190
4.030
4.120
10,849
+0.02(+0.49%)
Apr 12, 2011
4.020
4.140
3.960
4.100
17,470
+0.04(+0.98%)
Apr 11, 2011
4.100
4.150
4.031
4.060
26,749
-0.03(-0.73%)
Apr 08, 2011
4.040
4.100
3.910
4.090
14,214
+0.08(+2.00%)
Apr 07, 2011
3.980
4.020
3.960
4.010
17,848
+0.05(+1.26%)
Apr 06, 2011
4.010
4.010
3.952
3.960
6,686
-0.03(-0.75%)
Apr 05, 2011
3.930
3.990
3.870
3.990
6,444
+0.04(+1.01%)
Apr 04, 2011
3.960
3.980
3.879
3.950
13,891
+0.04(+1.02%)
Apr 01, 2011
3.870
3.910
3.820
3.910
8,456
+0.00(+0.00%)
Mar 31, 2011
3.810
3.910
3.810
3.910
8,450
+0.06(+1.56%)
Mar 30, 2011
3.910
3.940
3.850
3.850
8,400
-0.03(-0.77%)
Mar 29, 2011
3.860
3.950
3.860
3.880
8,726
-0.02(-0.51%)
Mar 28, 2011
3.860
4.000
3.860
3.900
15,701
-0.01(-0.26%)
Mar 25, 2011
3.910
4.050
3.850
3.910
16,191
-0.02(-0.51%)
Mar 24, 2011
3.960
3.979
3.920
3.930
4,281
-0.02(-0.50%)
Mar 23, 2011
3.970
4.007
3.950
3.950
12,257
-0.04(-1.00%)
Mar 22, 2011
4.000
4.100
3.990
3.990
18,444
-0.07(-1.75%)
Mar 21, 2011
4.050
4.100
3.980
4.061
68,070
+0.12(+3.07%)
Mar 18, 2011
3.910
4.000
3.800
3.940
19,981
+0.05(+1.29%)
Mar 17, 2011
3.750
3.990
3.750
3.890
92,173
+0.13(+3.46%)
Mar 16, 2011
3.760
3.900
3.750
3.760
29,251
-0.02(-0.53%)
Mar 15, 2011
3.650
3.810
3.630
3.780
40,004
+0.06(+1.62%)
Mar 14, 2011
3.770
3.770
3.690
3.720
7,054
-0.03(-0.80%)
Mar 11, 2011
3.720
3.750
3.660
3.750
5,980
+0.03(+0.81%)
Mar 10, 2011
3.730
3.730
3.650
3.720
10,000
-0.01(-0.27%)
Mar 09, 2011
3.780
3.780
3.661
3.730
30,550
-0.01(-0.27%)
Mar 08, 2011
3.730
3.750
3.690
3.740
19,895
+0.01(+0.27%)
Mar 07, 2011
3.850
3.850
3.640
3.730
30,041
-0.15(-3.87%)
Mar 04, 2011
3.660
3.880
3.650
3.880
38,864
+0.21(+5.72%)
Mar 03, 2011
3.680
3.680
3.600
3.670
7,619
-0.02(-0.54%)
Mar 02, 2011
3.660
3.690
3.610
3.690
5,059
+0.07(+1.93%)
Mar 01, 2011
3.650
3.670
3.600
3.620
9,310
-0.05(-1.31%)
Feb 28, 2011
3.600
3.670
3.600
3.668
21,868
+0.03(+0.77%)
Feb 25, 2011
3.540
3.640
3.540
3.640
19,251
+0.09(+2.54%)
Feb 24, 2011
3.420
3.550
3.420
3.550
3,380
+0.13(+3.80%)
Feb 23, 2011
3.550
3.550
3.420
3.420
16,899
-0.17(-4.74%)
Feb 22, 2011
3.550
3.600
3.520
3.590
17,134
-0.01(-0.28%)
Feb 18, 2011
3.720
3.720
3.550
3.600
27,732
-0.16(-4.26%)
Feb 17, 2011
3.770
3.800
3.700
3.760
47,035
+0.01(+0.27%)
Feb 16, 2011
3.610
3.800
3.540
3.750
69,678
+0.12(+3.31%)
Feb 15, 2011
3.590
3.660
3.580
3.630
24,074
+0.03(+0.83%)
Feb 14, 2011
3.580
3.600
3.550
3.600
35,068
+0.00(+0.00%)
Feb 11, 2011
3.500
3.600
3.500
3.600
18,247
+0.09(+2.56%)
Feb 10, 2011
3.500
3.600
3.500
3.510
22,552
-0.02(-0.59%)
Feb 09, 2011
3.600
3.600
3.500
3.531
18,465
-0.06(-1.64%)
Feb 08, 2011
3.510
3.600
3.510
3.590
11,182
+0.05(+1.41%)
Feb 07, 2011
3.570
3.590
3.531
3.540
15,341
-0.05(-1.39%)
Feb 04, 2011
3.480
3.590
3.480
3.590
37,482
+0.09(+2.54%)
Feb 03, 2011
3.540
3.540
3.500
3.501
29,154
-0.01(-0.26%)
Feb 02, 2011
3.510
3.580
3.430
3.510
37,315
-0.02(-0.57%)
Feb 01, 2011
3.480
3.530
3.420
3.530
38,361
+0.11(+3.22%)
Jan 31, 2011
3.380
3.450
3.320
3.420
18,471
+0.03(+0.88%)
Jan 28, 2011
3.470
3.470
3.350
3.390
17,988
-0.01(-0.29%)
Jan 27, 2011
3.390
3.400
3.280
3.400
27,487
-0.01(-0.29%)
Jan 26, 2011
3.570
3.570
3.410
3.410
28,187
-0.11(-3.12%)
Jan 25, 2011
3.650
3.650
3.400
3.520
46,465
-0.09(-2.49%)
Jan 24, 2011
3.520
3.650
3.460
3.610
29,666
+0.16(+4.64%)
Jan 21, 2011
3.450
3.600
3.350
3.450
18,965
+0.07(+2.07%)
Jan 20, 2011
3.440
3.450
3.360
3.380
19,872
-0.04(-1.17%)
Jan 19, 2011
3.470
3.470
3.390
3.420
24,808
-0.11(-3.12%)
Jan 18, 2011
3.620
3.670
3.500
3.530
37,145
-0.15(-4.06%)
Jan 14, 2011
3.640
3.730
3.630
3.679
35,845
-0.00(-0.02%)
Jan 13, 2011
3.700
3.720
3.530
3.680
48,093
+0.03(+0.82%)
Jan 12, 2011
3.350
3.690
3.290
3.650
108,427
+0.33(+9.94%)
Jan 11, 2011
3.270
3.330
3.180
3.320
35,072
+0.14(+4.40%)
Jan 10, 2011
3.160
3.190
3.100
3.180
41,303
+0.07(+2.25%)
Jan 07, 2011
3.170
3.240
3.100
3.110
39,502
-0.09(-2.81%)
Jan 06, 2011
3.200
3.320
3.150
3.200
49,449
-0.12(-3.61%)
Jan 05, 2011
3.130
3.320
3.090
3.320
43,194
+0.22(+7.10%)
Jan 04, 2011
3.060
3.200
3.060
3.100
49,340
+0.02(+0.65%)
Jan 03, 2011
3.130
3.180
3.020
3.080
34,867
-0.14(-4.35%)
Dec 31, 2010
3.180
3.240
3.170
3.220
14,868
+0.04(+1.26%)
Dec 30, 2010
3.160
3.429
3.090
3.180
43,748
+0.04(+1.27%)
Dec 29, 2010
3.030
3.200
3.030
3.140
29,254
+0.08(+2.61%)
Dec 28, 2010
3.090
3.200
2.890
3.060
34,946
-0.07(-2.24%)
Dec 27, 2010
3.150
3.250
3.030
3.130
58,701
-0.05(-1.57%)
Dec 23, 2010
3.320
3.359
3.180
3.180
29,005
-0.18(-5.36%)
Dec 22, 2010
3.430
3.467
3.350
3.360
13,374
-0.02(-0.59%)
Dec 21, 2010
3.560
3.560
3.350
3.380
46,656
-0.15(-4.25%)
Dec 20, 2010
3.630
3.630
3.520
3.530
12,625
-0.10(-2.75%)
Dec 17, 2010
3.620
3.650
3.420
3.630
26,823
+0.01(+0.28%)
Dec 16, 2010
3.480
3.630
3.440
3.620
26,682
+0.19(+5.54%)
Dec 15, 2010
3.420
3.460
3.380
3.430
18,390
+0.07(+2.08%)
Dec 14, 2010
3.300
3.450
3.300
3.360
21,984
+0.09(+2.75%)
Dec 13, 2010
3.550
3.610
3.270
3.270
31,091
-0.29(-8.15%)
Dec 10, 2010
3.690
3.700
3.550
3.560
36,958
-0.07(-1.93%)
Dec 09, 2010
3.730
3.940
3.580
3.630
56,821
+0.04(+1.11%)
Dec 08, 2010
3.560
3.650
3.550
3.590
11,573
-0.01(-0.28%)
Dec 07, 2010
3.630
3.630
3.560
3.600
14,153
-0.04(-1.10%)
Dec 06, 2010
3.640
3.650
3.470
3.640
21,380
+0.09(+2.51%)
Dec 03, 2010
3.650
3.650
3.530
3.551
17,184
-0.15(-4.03%)
Dec 02, 2010
3.710
3.740
3.700
3.700
8,948
-0.05(-1.33%)
Dec 01, 2010
3.950
3.950
3.710
3.750
20,568
-0.15(-3.85%)
Nov 30, 2010
3.840
3.900
3.800
3.900
24,420
+0.09(+2.36%)
Nov 29, 2010
3.840
3.920
3.740
3.810
20,987
+0.00(+0.00%)
Nov 26, 2010
3.840
3.840
3.740
3.810
12,120
-0.01(-0.26%)
Nov 24, 2010
3.580
3.820
3.820
3.820
55,154
+0.25(+7.00%)
Nov 23, 2010
3.480
3.570
3.450
3.570
8,416
+0.07(+2.00%)
Nov 22, 2010
3.570
3.600
3.450
3.500
20,892
-0.01(-0.28%)
Nov 19, 2010
3.460
3.540
3.450
3.510
14,901
+0.05(+1.45%)
Nov 18, 2010
3.450
3.600
3.450
3.460
53,190
-0.07(-1.98%)
Nov 17, 2010
3.590
3.630
3.520
3.530
19,534
-0.02(-0.56%)
Nov 16, 2010
3.620
3.630
3.550
3.550
25,828
-0.01(-0.28%)
Nov 15, 2010
3.640
3.650
3.450
3.560
31,407
+0.11(+3.19%)
Nov 12, 2010
3.540
3.550
3.450
3.450
18,299
-0.08(-2.26%)
Nov 11, 2010
3.500
3.540
3.460
3.530
19,120
+0.03(+0.85%)
Nov 10, 2010
3.510
3.530
3.500
3.500
24,676
-0.01(-0.28%)
Nov 09, 2010
3.500
3.640
3.500
3.510
13,309
+0.01(+0.29%)
Nov 08, 2010
3.510
3.550
3.500
3.500
22,122
-0.05(-1.41%)
Nov 05, 2010
3.530
3.640
3.450
3.550
42,106
-0.01(-0.28%)
Nov 04, 2010
3.650
3.720
3.500
3.560
59,075
-0.14(-3.78%)
Nov 03, 2010
3.620
3.780
3.620
3.700
27,877
+0.08(+2.21%)
Nov 02, 2010
3.840
3.840
3.520
3.620
38,568
-0.27(-6.94%)
Nov 01, 2010
3.800
3.890
3.710
3.890
27,365
+0.09(+2.37%)
Oct 29, 2010
3.800
3.920
3.740
3.800
22,035
+0.07(+1.88%)
Oct 28, 2010
3.890
3.900
3.640
3.730
15,234
-0.05(-1.32%)
Oct 27, 2010
3.950
3.950
3.700
3.780
26,054
-0.16(-4.06%)
Oct 25, 2010
3.900
3.940
3.810
3.940
9,811
+0.04(+1.03%)
Oct 22, 2010
3.910
4.000
3.820
3.900
14,324
+0.03(+0.78%)
Oct 21, 2010
3.880
3.890
3.810
3.870
2,720
-0.03(-0.77%)
Oct 20, 2010
3.920
3.920
3.890
3.900
11,425
-0.05(-1.27%)
Oct 19, 2010
3.890
3.950
3.840
3.950
17,409
+0.11(+2.86%)
Oct 18, 2010
3.960
3.980
3.810
3.840
10,924
-0.09(-2.29%)
Oct 15, 2010
3.800
3.990
3.760
3.930
22,003
+0.13(+3.42%)
Oct 14, 2010
3.850
4.060
3.800
3.800
51,781
-0.01(-0.26%)
Oct 13, 2010
3.950
4.000
3.800
3.810
25,123
-0.12(-3.05%)
Oct 12, 2010
3.810
3.930
3.800
3.930
12,940
+0.05(+1.29%)
Oct 11, 2010
3.900
3.900
3.800
3.880
5,861
+0.02(+0.52%)
Oct 08, 2010
3.990
3.990
3.860
3.860
12,352
-0.07(-1.86%)
Oct 07, 2010
3.910
4.000
3.700
3.933
9,244
+0.01(+0.33%)
Oct 06, 2010
3.850
3.950
3.830
3.920
17,136
+0.05(+1.29%)
Oct 05, 2010
3.770
3.910
3.770
3.870
21,440
+0.10(+2.65%)
Oct 04, 2010
3.710
3.850
3.700
3.770
18,513
+0.06(+1.62%)
Oct 01, 2010
3.700
3.720
3.690
3.710
7,450
-0.02(-0.54%)
Sep 30, 2010
3.750
3.750
3.660
3.730
9,072
+0.06(+1.63%)
Sep 29, 2010
3.660
3.750
3.650
3.670
5,956
-0.04(-1.08%)
Sep 28, 2010
3.720
3.750
3.660
3.710
13,202
-0.09(-2.37%)
Sep 27, 2010
3.720
3.890
3.691
3.800
17,286
+0.15(+4.11%)
Sep 24, 2010
3.680
3.690
3.650
3.650
15,929
+0.03(+0.83%)
Sep 23, 2010
3.650
3.750
3.600
3.620
15,272
+0.02(+0.56%)
Sep 22, 2010
3.660
3.730
3.570
3.600
25,856
-0.15(-4.00%)
Sep 21, 2010
3.550
3.760
3.550
3.750
20,164
+0.19(+5.34%)
Sep 20, 2010
3.740
3.760
3.560
3.560
17,066
-0.18(-4.81%)
Sep 17, 2010
3.540
3.750
3.520
3.740
27,646
+0.18(+5.06%)
Sep 15, 2010
3.580
3.580
3.500
3.560
4,471
+0.01(+0.28%)
Sep 14, 2010
3.570
3.700
3.500
3.550
18,713
-0.07(-1.93%)
Sep 13, 2010
3.600
3.660
3.570
3.620
16,790
+0.02(+0.56%)
Sep 10, 2010
3.600
3.659
3.500
3.600
26,290
-0.01(-0.28%)
Sep 09, 2010
3.620
3.720
3.610
3.610
5,879
+0.00(+0.00%)
Sep 08, 2010
3.510
4.000
3.510
3.610
38,479
+0.08(+2.27%)
Sep 07, 2010
3.620
3.680
3.520
3.530
10,771
-0.14(-3.81%)
Sep 03, 2010
3.686
3.750
3.650
3.670
21,095
-0.04(-1.08%)
Sep 02, 2010
3.770
3.850
3.710
3.710
3,020
-0.08(-2.11%)
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.