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
Ultra Financials 2X ETF
(NY:
UYG
)
65.25
+0.70 (+1.08%)
Streaming Delayed Price
Updated: 11:22 AM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2011
6.604
6.725
6.506
6.625
22,344,352
+0.13(+2.07%)
Aug 30, 2011
6.450
6.589
6.297
6.491
32,038,738
-0.06(-0.90%)
Aug 29, 2011
6.284
6.563
6.274
6.549
16,312,860
+0.47(+7.79%)
Aug 26, 2011
5.813
6.156
5.657
6.076
33,881,964
+0.13(+2.16%)
Aug 25, 2011
6.382
6.537
5.813
5.947
43,191,840
-0.09(-1.41%)
Aug 24, 2011
5.742
6.059
5.703
6.033
33,677,292
+0.29(+4.98%)
Aug 23, 2011
5.439
5.759
5.285
5.746
42,381,884
+0.34(+6.30%)
Aug 22, 2011
5.788
5.820
5.383
5.405
31,201,720
-0.11(-2.03%)
Aug 19, 2011
5.530
5.890
5.488
5.517
17,095,996
-0.21(-3.68%)
Aug 18, 2011
5.906
5.921
5.629
5.728
23,880,732
-0.61(-9.65%)
Aug 17, 2011
6.386
6.508
6.244
6.340
26,618,186
+0.05(+0.73%)
Aug 16, 2011
6.285
6.475
6.185
6.294
23,414,242
-0.21(-3.16%)
Aug 15, 2011
6.284
6.509
6.263
6.499
22,759,580
+0.38(+6.28%)
Aug 12, 2011
6.450
6.584
6.042
6.115
27,123,516
-0.10(-1.57%)
Aug 11, 2011
5.763
6.418
5.643
6.213
20,917,716
+0.62(+11.12%)
Aug 10, 2011
6.111
6.156
5.587
5.591
31,241,864
-0.78(-12.23%)
Aug 09, 2011
6.899
6.383
5.447
6.371
25,069,254
+0.83(+14.94%)
Aug 08, 2011
6.378
6.626
5.450
5.542
35,885,560
-1.28(-18.77%)
Aug 05, 2011
7.227
7.288
6.566
6.823
16,871,292
-0.27(-3.74%)
Aug 04, 2011
7.699
7.717
7.069
7.089
26,287,852
-0.78(-9.89%)
Aug 03, 2011
7.797
7.886
7.522
7.867
22,813,778
+0.10(+1.35%)
Aug 02, 2011
8.119
8.159
7.752
7.762
17,396,906
-0.44(-5.32%)
Aug 01, 2011
8.509
8.526
8.085
8.198
15,637,044
-0.06(-0.71%)
Jul 29, 2011
8.143
8.395
8.055
8.256
17,879,698
-0.05(-0.66%)
Jul 28, 2011
8.346
8.499
8.267
8.311
10,429,454
+0.00(+0.00%)
Jul 27, 2011
8.638
8.646
8.284
8.311
17,475,186
-0.42(-4.80%)
Jul 26, 2011
8.727
8.819
8.639
8.730
12,342,612
-0.00(-0.02%)
Jul 25, 2011
8.698
8.809
8.611
8.731
8,823,534
-0.15(-1.70%)
Jul 22, 2011
8.906
8.920
8.846
8.882
6,233,471
-0.02(-0.25%)
Jul 21, 2011
8.702
8.950
8.697
8.904
14,991,525
+0.35(+4.15%)
Jul 20, 2011
8.464
8.614
8.456
8.550
11,675,594
+0.16(+1.85%)
Jul 19, 2011
8.242
8.421
8.203
8.395
12,644,867
+0.22(+2.68%)
Jul 18, 2011
8.325
8.330
8.013
8.175
14,150,585
-0.23(-2.73%)
Jul 15, 2011
8.527
8.531
8.279
8.404
10,738,825
-0.01(-0.15%)
Jul 14, 2011
8.695
8.695
8.396
8.417
15,871,821
-0.15(-1.71%)
Jul 13, 2011
8.646
8.784
8.541
8.564
8,370,839
+0.02(+0.25%)
Jul 12, 2011
8.524
8.763
8.511
8.543
8,685,508
-0.03(-0.39%)
Jul 11, 2011
8.815
8.836
8.536
8.576
10,167,686
-0.48(-5.35%)
Jul 08, 2011
8.990
9.068
8.948
9.061
8,951,436
-0.21(-2.22%)
Jul 07, 2011
9.185
9.311
9.180
9.266
8,574,244
+0.26(+2.88%)
Jul 06, 2011
8.942
9.009
8.851
9.006
8,187,165
-0.04(-0.48%)
Jul 05, 2011
9.131
9.135
8.962
9.050
8,669,879
-0.12(-1.26%)
Jul 01, 2011
8.844
9.202
8.840
9.166
9,867,221
+0.33(+3.73%)
Jun 30, 2011
8.847
8.906
8.731
8.836
7,045,223
+0.03(+0.38%)
Jun 29, 2011
8.565
8.822
8.520
8.802
11,099,307
+0.39(+4.67%)
Jun 28, 2011
8.385
8.417
8.309
8.410
8,185,153
+0.08(+0.96%)
Jun 27, 2011
8.152
8.369
8.152
8.330
9,402,878
+0.15(+1.84%)
Jun 24, 2011
8.300
8.325
8.111
8.179
7,808,155
-0.10(-1.18%)
Jun 23, 2011
8.274
8.323
8.093
8.277
13,011,084
-0.17(-2.00%)
Jun 22, 2011
8.480
8.647
8.435
8.446
8,183,958
-0.09(-1.08%)
Jun 21, 2011
8.424
8.569
8.344
8.538
9,486,442
+0.21(+2.50%)
Jun 20, 2011
8.319
8.358
8.281
8.330
10,719,646
+0.01(+0.12%)
Jun 17, 2011
8.364
8.386
8.242
8.321
12,824,575
+0.13(+1.59%)
Jun 16, 2011
8.101
8.293
8.022
8.191
18,159,736
+0.08(+0.93%)
Jun 15, 2011
8.307
8.353
8.026
8.115
19,172,732
-0.34(-4.00%)
Jun 14, 2011
8.484
8.558
8.427
8.453
14,628,753
+0.12(+1.44%)
Jun 13, 2011
8.247
8.381
8.175
8.333
17,673,650
+0.14(+1.72%)
Jun 10, 2011
8.255
8.329
8.001
8.192
21,858,838
-0.16(-1.89%)
Jun 09, 2011
8.254
8.409
8.188
8.350
10,661,218
+0.15(+1.87%)
Jun 08, 2011
8.308
8.404
8.184
8.196
13,550,765
-0.17(-1.99%)
Jun 07, 2011
8.480
8.531
8.357
8.362
12,409,402
-0.00(-0.02%)
Jun 06, 2011
8.597
8.639
8.340
8.364
12,460,234
-0.31(-3.57%)
Jun 03, 2011
8.597
8.854
8.579
8.674
13,866,028
-0.25(-2.82%)
May 24, 2011
8.994
9.011
8.829
8.925
8,693,348
-0.02(-0.22%)
May 23, 2011
8.987
9.054
8.942
8.945
11,360,124
-0.25(-2.72%)
May 20, 2011
9.383
9.453
9.177
9.195
9,891,119
-0.25(-2.66%)
May 19, 2011
9.480
9.495
9.364
9.446
8,412,199
+0.03(+0.30%)
May 18, 2011
9.321
9.428
9.255
9.418
8,630,267
+0.09(+1.00%)
May 17, 2011
9.149
9.333
9.135
9.325
10,083,485
+0.10(+1.09%)
May 16, 2011
9.156
9.409
9.128
9.224
10,639,260
-0.01(-0.15%)
May 13, 2011
9.488
9.518
9.219
9.238
10,995,274
-0.25(-2.68%)
May 12, 2011
9.439
9.512
9.279
9.492
12,375,009
+0.01(+0.06%)
May 11, 2011
9.705
9.713
9.453
9.487
10,764,077
-0.25(-2.54%)
May 10, 2011
9.579
9.754
9.573
9.734
10,104,526
+0.18(+1.93%)
May 09, 2011
9.527
9.573
9.445
9.550
7,674,511
-0.00(-0.03%)
May 06, 2011
9.703
9.737
9.505
9.553
11,152,000
+0.04(+0.43%)
May 05, 2011
9.615
9.666
9.437
9.512
11,836,566
-0.21(-2.13%)
May 04, 2011
9.882
9.888
9.666
9.719
11,522,863
-0.16(-1.60%)
May 03, 2011
9.766
9.931
9.741
9.877
9,186,744
+0.06(+0.61%)
May 02, 2011
9.805
9.837
9.797
9.816
9,745,447
-0.06(-0.59%)
Apr 29, 2011
9.896
9.906
9.796
9.875
5,835,302
-0.03(-0.30%)
Apr 28, 2011
9.744
9.942
9.737
9.904
7,799,191
+0.14(+1.39%)
Apr 27, 2011
9.680
9.796
9.608
9.769
8,354,115
+0.12(+1.24%)
Apr 26, 2011
9.585
9.691
9.550
9.649
6,797,308
+0.12(+1.25%)
Apr 25, 2011
9.561
9.578
9.516
9.530
4,382,148
-0.01(-0.07%)
Apr 21, 2011
9.505
9.562
9.403
9.537
7,966,327
+0.10(+1.04%)
Apr 20, 2011
9.504
9.520
9.381
9.439
8,246,080
+0.08(+0.82%)
Apr 19, 2011
9.392
9.406
9.248
9.363
7,788,044
+0.06(+0.60%)
Apr 18, 2011
9.367
9.374
9.209
9.307
10,740,336
-0.25(-2.60%)
Apr 15, 2011
9.596
9.635
9.490
9.555
8,002,625
+0.03(+0.32%)
Apr 14, 2011
9.519
9.565
9.343
9.525
7,820,992
-0.11(-1.12%)
Apr 13, 2011
9.903
9.907
9.585
9.632
9,810,748
-0.13(-1.32%)
Apr 12, 2011
9.731
9.865
9.661
9.761
7,447,200
-0.08(-0.77%)
Apr 11, 2011
9.850
9.983
9.800
9.836
4,083,881
-0.01(-0.11%)
Apr 08, 2011
10.11
10.15
9.801
9.847
8,440,314
-0.18(-1.77%)
Apr 07, 2011
10.13
10.19
9.976
10.02
7,533,535
-0.10(-1.02%)
Apr 06, 2011
9.999
10.15
9.949
10.13
10,608,475
+0.22(+2.23%)
Apr 05, 2011
9.877
9.958
9.844
9.907
7,106,786
-0.00(-0.02%)
Apr 04, 2011
9.927
9.997
9.853
9.909
8,632,908
+0.01(+0.08%)
Apr 01, 2011
9.874
9.994
9.844
9.900
10,102,879
+0.13(+1.36%)
Mar 31, 2011
9.708
9.796
9.678
9.768
9,831,031
+0.00(+0.00%)
Mar 30, 2011
9.705
9.842
9.664
9.768
13,940,801
+0.17(+1.79%)
Mar 29, 2011
9.534
9.604
9.434
9.596
7,109,228
+0.03(+0.32%)
Mar 28, 2011
9.627
9.682
9.557
9.565
5,234,694
-0.03(-0.31%)
Mar 25, 2011
9.592
9.691
9.520
9.594
5,735,021
+0.05(+0.48%)
Mar 24, 2011
9.520
9.564
9.343
9.548
8,624,016
+0.09(+0.96%)
Mar 23, 2011
9.458
9.515
9.265
9.458
12,360,253
-0.07(-0.69%)
Mar 22, 2011
9.614
9.639
9.516
9.523
10,151,391
-0.10(-1.07%)
Mar 21, 2011
9.579
9.632
9.543
9.627
12,934,836
+0.14(+1.44%)
Mar 18, 2011
9.522
9.625
9.437
9.490
17,250,518
+0.22(+2.32%)
Mar 17, 2011
9.302
9.347
9.087
9.275
18,858,872
+0.19(+2.14%)
Mar 16, 2011
9.430
9.431
8.983
9.080
29,320,550
-0.32(-3.40%)
Mar 15, 2011
9.318
9.495
9.287
9.400
21,210,306
-0.22(-2.28%)
Mar 14, 2011
9.639
9.678
9.463
9.620
16,684,146
-0.16(-1.66%)
Mar 11, 2011
9.554
9.826
9.554
9.782
12,310,051
+0.10(+1.07%)
Mar 10, 2011
9.861
9.861
9.639
9.678
16,655,530
-0.39(-3.91%)
Mar 09, 2011
10.06
10.18
9.941
10.07
15,632,505
-0.00(-0.03%)
Mar 08, 2011
9.779
10.13
9.766
10.07
15,698,965
+0.37(+3.86%)
Mar 07, 2011
9.890
9.967
9.621
9.701
17,455,190
-0.15(-1.53%)
Mar 04, 2011
10.03
10.06
9.710
9.851
16,241,245
-0.11(-1.08%)
Mar 03, 2011
9.899
10.10
9.899
9.959
14,151,666
+0.27(+2.83%)
Mar 02, 2011
9.779
9.858
9.629
9.685
14,052,874
-0.11(-1.08%)
Mar 01, 2011
10.24
10.25
9.791
9.791
17,697,470
-0.41(-4.03%)
Feb 28, 2011
10.23
10.30
10.12
10.20
8,648,079
+0.10(+1.02%)
Feb 25, 2011
9.967
10.14
9.948
10.10
10,455,421
+0.26(+2.65%)
Feb 24, 2011
9.844
9.920
9.610
9.837
15,133,281
-0.06(-0.65%)
Feb 23, 2011
9.994
10.13
9.684
9.902
20,455,836
-0.12(-1.21%)
Feb 22, 2011
10.31
10.40
9.955
10.02
27,115,554
-0.56(-5.32%)
Feb 18, 2011
10.59
10.60
10.52
10.59
10,106,874
+0.05(+0.44%)
Feb 17, 2011
10.50
10.58
10.46
10.54
8,219,576
-0.01(-0.11%)
Feb 16, 2011
10.51
10.59
10.46
10.55
13,806,662
+0.12(+1.11%)
Feb 15, 2011
10.44
10.54
10.40
10.44
13,280,069
-0.03(-0.33%)
Feb 14, 2011
10.45
10.51
10.38
10.47
11,150,060
+0.01(+0.08%)
Feb 11, 2011
10.14
10.52
10.10
10.46
16,798,632
+0.27(+2.63%)
Feb 10, 2011
10.09
10.22
10.07
10.19
15,396,131
-0.01(-0.05%)
Feb 09, 2011
10.20
10.29
10.07
10.20
19,180,672
-0.11(-1.08%)
Feb 08, 2011
10.18
10.33
10.14
10.31
15,958,077
+0.13(+1.23%)
Feb 07, 2011
9.984
10.22
9.983
10.19
15,527,713
+0.27(+2.67%)
Feb 04, 2011
9.911
9.930
9.786
9.920
13,171,038
+0.01(+0.06%)
Feb 03, 2011
9.900
9.956
9.741
9.914
14,915,722
-0.00(-0.03%)
Feb 02, 2011
9.976
10.06
9.906
9.917
19,426,424
-0.12(-1.17%)
Feb 01, 2011
9.800
10.07
9.787
10.03
22,410,204
+0.35(+3.67%)
Jan 31, 2011
9.582
9.724
9.562
9.680
18,606,754
+0.17(+1.76%)
Jan 28, 2011
9.899
9.991
9.508
9.512
36,247,344
-0.36(-3.60%)
Jan 27, 2011
9.719
9.877
9.702
9.867
15,437,698
+0.16(+1.67%)
Jan 26, 2011
9.773
9.819
9.675
9.705
18,130,684
-0.01(-0.14%)
Jan 25, 2011
9.640
9.735
9.502
9.719
20,894,112
+0.01(+0.10%)
Jan 24, 2011
9.738
9.769
9.659
9.709
14,102,674
-0.01(-0.10%)
Jan 21, 2011
9.720
9.810
9.656
9.719
16,655,895
+0.13(+1.40%)
Jan 20, 2011
9.498
9.673
9.441
9.585
21,415,200
+0.06(+0.60%)
Jan 19, 2011
9.807
9.871
9.484
9.527
29,519,854
-0.43(-4.31%)
Jan 18, 2011
9.974
10.02
9.854
9.956
15,113,421
-0.09(-0.90%)
Jan 14, 2011
9.738
10.07
9.729
10.05
21,163,010
+0.29(+3.02%)
Jan 13, 2011
9.826
9.861
9.698
9.752
15,880,463
-0.06(-0.64%)
Jan 12, 2011
9.723
9.819
9.712
9.815
18,367,238
+0.27(+2.87%)
Jan 11, 2011
9.593
9.657
9.456
9.541
14,682,498
+0.09(+0.92%)
Jan 10, 2011
9.399
9.515
9.301
9.455
17,564,664
-0.07(-0.69%)
Jan 07, 2011
9.717
9.754
9.300
9.520
27,689,286
-0.15(-1.52%)
Jan 06, 2011
9.798
9.829
9.653
9.667
18,400,966
-0.10(-1.02%)
Jan 05, 2011
9.484
9.793
9.481
9.766
19,771,162
+0.20(+2.10%)
Jan 04, 2011
9.682
9.694
9.409
9.565
18,579,406
-0.05(-0.51%)
Jan 03, 2011
9.469
9.654
9.453
9.614
19,973,630
+0.34(+3.69%)
Dec 31, 2010
9.199
9.290
9.197
9.272
7,884,094
+0.04(+0.41%)
Dec 30, 2010
9.289
9.291
9.192
9.234
9,537,245
-0.05(-0.59%)
Dec 29, 2010
9.337
9.343
9.263
9.289
6,495,239
-0.02(-0.25%)
Dec 28, 2010
9.309
9.350
9.270
9.312
7,630,101
+0.02(+0.17%)
Dec 27, 2010
9.062
9.305
9.044
9.297
9,460,139
+0.16(+1.76%)
Dec 23, 2010
9.234
9.242
9.090
9.136
10,616,371
-0.12(-1.28%)
Dec 22, 2010
9.115
9.304
9.089
9.255
14,575,021
+0.19(+2.13%)
Dec 21, 2010
8.854
9.062
8.854
9.062
13,488,922
+0.28(+3.13%)
Dec 20, 2010
8.794
8.844
8.731
8.787
12,967,762
+0.05(+0.58%)
Dec 17, 2010
8.689
8.773
8.628
8.737
13,116,613
+0.05(+0.60%)
Dec 16, 2010
8.758
8.854
8.625
8.685
21,900,198
-0.03(-0.29%)
Dec 15, 2010
8.774
8.927
8.682
8.710
22,793,946
-0.14(-1.56%)
Dec 14, 2010
9.002
9.072
8.794
8.849
19,706,020
-0.14(-1.54%)
Dec 13, 2010
9.087
9.120
8.949
8.987
20,615,654
-0.01(-0.08%)
Dec 10, 2010
8.871
9.012
8.802
8.994
21,268,074
+0.17(+1.90%)
Dec 09, 2010
8.756
8.867
8.677
8.826
21,702,234
+0.19(+2.22%)
Dec 08, 2010
8.428
8.657
8.420
8.635
25,672,382
+0.22(+2.64%)
Dec 07, 2010
8.639
8.642
8.397
8.413
33,093,100
-0.01(-0.08%)
Dec 06, 2010
8.385
8.464
8.332
8.420
13,060,412
-0.01(-0.10%)
Dec 03, 2010
8.266
8.462
8.196
8.428
33,142,808
+0.05(+0.62%)
Dec 02, 2010
8.055
8.388
8.041
8.376
34,862,088
+0.39(+4.82%)
Dec 01, 2010
7.893
8.001
7.857
7.991
25,733,150
+0.31(+4.02%)
Nov 30, 2010
7.650
7.789
7.636
7.682
29,746,570
-0.11(-1.47%)
Nov 29, 2010
7.661
7.833
7.605
7.797
27,924,564
+0.10(+1.34%)
Nov 26, 2010
7.751
7.826
7.693
7.693
10,031,464
-0.18(-2.32%)
Nov 24, 2010
7.745
7.876
7.876
7.876
21,769,618
+0.23(+3.07%)
Nov 23, 2010
7.702
7.759
7.628
7.642
31,438,466
-0.24(-3.00%)
Nov 22, 2010
7.985
7.988
7.774
7.878
33,595,160
-0.18(-2.29%)
Nov 19, 2010
7.984
8.069
7.915
8.062
14,914,269
+0.00(+0.05%)
Nov 18, 2010
8.058
8.161
8.016
8.058
23,668,056
+0.20(+2.49%)
Nov 17, 2010
7.935
7.981
7.826
7.862
25,053,618
-0.08(-0.97%)
Nov 16, 2010
8.156
8.160
7.814
7.939
41,145,044
-0.30(-3.60%)
Nov 15, 2010
8.274
8.443
8.230
8.235
35,663,988
+0.03(+0.41%)
Nov 12, 2010
8.365
8.434
8.154
8.202
34,804,200
-0.26(-3.04%)
Nov 11, 2010
8.467
8.551
8.388
8.459
25,298,032
-0.15(-1.72%)
Nov 10, 2010
8.441
8.611
8.311
8.607
44,555,208
+0.19(+2.22%)
Nov 09, 2010
8.807
8.807
8.332
8.420
44,274,848
-0.33(-3.81%)
Nov 08, 2010
8.868
8.869
8.611
8.753
37,228,592
-0.12(-1.37%)
Nov 05, 2010
8.594
8.999
8.552
8.875
39,614,264
+0.33(+3.84%)
Nov 04, 2010
8.182
8.579
8.182
8.547
33,223,322
+0.49(+6.07%)
Nov 03, 2010
7.934
8.058
7.822
8.058
34,006,716
+0.15(+1.84%)
Nov 02, 2010
7.942
7.966
7.871
7.913
18,967,544
+0.06(+0.75%)
Nov 01, 2010
7.883
7.988
7.719
7.854
32,805,464
+0.01(+0.07%)
Oct 29, 2010
7.832
7.889
7.802
7.848
20,632,952
-0.02(-0.23%)
Oct 28, 2010
7.980
8.009
7.783
7.867
28,287,752
-0.05(-0.62%)
Oct 27, 2010
7.834
7.955
7.805
7.915
21,374,842
+0.03(+0.35%)
Oct 25, 2010
8.048
8.072
7.867
7.888
35,408,928
-0.05(-0.58%)
Oct 22, 2010
7.963
8.019
7.878
7.934
21,573,894
+0.01(+0.11%)
Oct 21, 2010
8.020
8.114
7.830
7.925
39,630,380
-0.04(-0.51%)
Oct 20, 2010
7.777
8.016
7.700
7.966
47,695,936
+0.18(+2.35%)
Oct 19, 2010
7.861
8.082
7.720
7.783
44,705,532
-0.18(-2.21%)
Oct 18, 2010
7.633
7.984
7.618
7.959
25,888,030
+0.29(+3.85%)
Oct 15, 2010
7.938
7.992
7.583
7.664
38,893,292
-0.24(-3.06%)
Oct 14, 2010
8.026
8.033
7.758
7.906
42,371,160
-0.22(-2.77%)
Oct 13, 2010
8.170
8.254
8.055
8.131
35,622,516
+0.07(+0.83%)
Oct 12, 2010
7.833
8.094
7.801
8.064
25,871,642
+0.16(+1.96%)
Oct 11, 2010
7.966
7.967
7.858
7.909
17,437,820
-0.01(-0.09%)
Oct 08, 2010
7.915
7.952
7.834
7.915
23,881,528
+0.03(+0.39%)
Oct 07, 2010
8.017
8.062
7.815
7.885
35,655,984
-0.06(-0.72%)
Oct 06, 2010
7.963
8.015
7.903
7.942
28,732,680
-0.03(-0.35%)
Oct 05, 2010
7.758
8.010
7.656
7.970
25,773
+0.33(+4.35%)
Oct 04, 2010
7.682
7.807
7.557
7.638
38,637,744
-0.09(-1.12%)
Oct 01, 2010
7.724
7.770
7.569
7.724
41,570,064
+0.13(+1.73%)
Sep 30, 2010
7.685
7.855
7.584
7.593
47,914,052
-0.00(-0.06%)
Sep 29, 2010
7.642
7.720
7.536
7.597
6,801
-0.09(-1.16%)
Sep 28, 2010
7.699
7.730
7.510
7.686
1,431
+0.04(+0.57%)
Sep 27, 2010
7.808
7.811
7.624
7.643
28,958,758
-0.16(-2.06%)
Sep 24, 2010
7.594
7.805
7.583
7.804
43,530,796
+0.39(+5.32%)
Sep 23, 2010
7.534
7.675
7.383
7.410
51,547
-0.28(-3.63%)
Sep 22, 2010
7.825
7.956
7.657
7.689
32,319,614
-0.23(-2.94%)
Sep 21, 2010
8.117
8.142
7.881
7.922
58,161,244
-0.15(-1.89%)
Sep 20, 2010
7.802
8.117
7.776
8.075
28,044,842
+0.31(+3.99%)
Sep 17, 2010
7.765
7.911
7.742
7.765
30,265,074
-0.10(-1.33%)
Sep 15, 2010
7.693
7.899
7.667
7.869
26,550,064
+0.07(+0.88%)
Sep 14, 2010
7.848
7.910
7.717
7.801
7,159
-0.11(-1.36%)
Sep 13, 2010
7.822
7.938
7.819
7.909
37,565,272
+0.31(+4.02%)
Sep 10, 2010
7.587
7.661
7.554
7.603
8,702,276
+0.03(+0.46%)
Sep 09, 2010
7.660
7.714
7.492
7.568
859
+0.13(+1.69%)
Sep 08, 2010
7.374
7.540
7.368
7.442
1,431
+0.11(+1.45%)
Sep 07, 2010
7.523
7.524
7.315
7.336
3,579
-0.32(-4.14%)
Sep 03, 2010
7.555
7.664
7.501
7.653
30,828,796
+0.30(+4.03%)
Sep 02, 2010
7.221
7.369
7.203
7.357
24,811,752
+0.13(+1.84%)
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.