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
Gladstone Cap Corp
(NQ:
GLAD
)
22.14
+0.06 (+0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2009
1.991
2.007
1.959
1.986
798,912
-0.02(-0.93%)
Aug 28, 2009
2.009
2.009
1.980
2.004
562,456
-0.01(-0.26%)
Aug 27, 2009
1.988
2.025
1.956
2.009
543,897
+0.00(+0.00%)
Aug 26, 2009
1.994
2.039
1.948
2.009
764,491
-0.02(-0.79%)
Aug 25, 2009
2.055
2.081
1.991
2.025
949,848
-0.06(-2.92%)
Aug 24, 2009
2.102
2.166
2.055
2.086
712,759
-0.01(-0.25%)
Aug 21, 2009
2.108
2.118
2.057
2.092
686,840
+0.01(+0.64%)
Aug 20, 2009
1.954
2.092
1.917
2.078
1,313,525
+0.11(+5.66%)
Aug 19, 2009
1.837
1.970
1.829
1.967
1,359,938
+0.07(+3.49%)
Aug 18, 2009
1.917
2.012
1.858
1.901
2,909,019
-0.13(-6.40%)
Aug 17, 2009
2.341
2.367
1.978
2.031
2,176,557
-0.34(-14.51%)
Aug 14, 2009
2.611
2.624
2.267
2.375
1,811,722
-0.26(-9.86%)
Aug 13, 2009
2.675
2.679
2.558
2.635
288,161
-0.01(-0.40%)
Aug 12, 2009
2.585
2.701
2.585
2.646
303,631
+0.06(+2.25%)
Aug 11, 2009
2.680
2.715
2.587
2.587
325,400
-0.13(-4.69%)
Aug 10, 2009
2.691
2.720
2.664
2.715
215,056
+0.02(+0.69%)
Aug 07, 2009
2.683
2.728
2.638
2.696
449,829
+0.07(+2.83%)
Aug 06, 2009
2.654
2.670
2.593
2.622
336,860
-0.04(-1.59%)
Aug 05, 2009
2.760
2.760
2.611
2.664
390,897
-0.09(-3.37%)
Aug 04, 2009
2.611
2.770
2.566
2.757
512,610
+0.13(+5.05%)
Aug 03, 2009
2.717
2.728
2.587
2.624
494,696
-0.03(-1.20%)
Jul 31, 2009
2.746
2.778
2.632
2.656
449,460
-0.09(-3.28%)
Jul 30, 2009
2.731
2.789
2.725
2.746
414,458
+0.05(+1.87%)
Jul 29, 2009
2.651
2.704
2.638
2.696
365,125
+0.03(+1.09%)
Jul 28, 2009
2.672
2.709
2.624
2.667
476,699
-0.01(-0.40%)
Jul 27, 2009
2.664
2.695
2.574
2.677
736,803
+0.10(+3.91%)
Jul 24, 2009
2.757
2.757
2.495
2.577
475,616
-0.05(-1.92%)
Jul 23, 2009
2.389
2.635
2.387
2.627
581,603
+0.23(+9.50%)
Jul 22, 2009
2.391
2.399
2.320
2.399
266,124
-0.02(-0.66%)
Jul 21, 2009
2.442
2.450
2.386
2.415
236,199
+0.01(+0.22%)
Jul 20, 2009
2.293
2.420
2.293
2.410
533,191
+0.13(+5.58%)
Jul 17, 2009
2.229
2.314
2.215
2.282
279,357
+0.06(+2.62%)
Jul 16, 2009
2.168
2.253
2.131
2.224
593,625
+0.05(+2.32%)
Jul 15, 2009
2.102
2.174
2.015
2.174
536,088
+0.10(+4.59%)
Jul 14, 2009
2.052
2.089
2.018
2.078
178,379
+0.03(+1.69%)
Jul 13, 2009
2.015
2.044
1.992
2.044
328,535
+0.02(+1.05%)
Jul 10, 2009
1.996
2.031
1.962
2.023
175,157
+0.05(+2.28%)
Jul 09, 2009
1.994
2.017
1.962
1.978
281,760
+0.01(+0.40%)
Jul 08, 2009
1.967
1.996
1.906
1.970
373,586
+0.02(+1.23%)
Jul 07, 2009
1.972
2.023
1.937
1.946
195,195
-0.03(-1.34%)
Jul 06, 2009
1.988
1.988
1.941
1.972
224,369
-0.02(-1.06%)
Jul 02, 2009
1.991
2.055
1.972
1.994
308,006
-0.04(-1.83%)
Jul 01, 2009
2.031
2.065
1.994
2.031
459,720
+0.03(+1.73%)
Jun 30, 2009
1.994
2.062
1.914
1.996
400,448
+0.03(+1.76%)
Jun 29, 2009
2.055
2.055
1.951
1.962
348,501
-0.11(-5.13%)
Jun 26, 2009
1.943
2.068
1.938
2.068
947,804
+0.11(+5.83%)
Jun 25, 2009
1.890
1.954
1.864
1.954
339,519
+0.03(+1.52%)
Jun 24, 2009
1.909
1.954
1.864
1.925
350,704
+0.06(+3.12%)
Jun 23, 2009
1.901
1.943
1.858
1.866
240,228
-0.02(-1.26%)
Jun 22, 2009
1.951
1.964
1.890
1.890
441,078
-0.10(-4.93%)
Jun 19, 2009
1.978
2.012
1.930
1.988
451,052
+0.05(+2.32%)
Jun 18, 2009
1.994
2.004
1.935
1.943
232,566
-0.06(-3.04%)
Jun 17, 2009
1.983
2.025
1.909
2.004
522,908
+0.02(+1.07%)
Jun 16, 2009
2.015
2.025
1.967
1.983
322,703
-0.02(-1.19%)
Jun 15, 2009
1.935
2.009
1.922
2.007
312,005
+0.01(+0.53%)
Jun 12, 2009
1.967
2.009
1.927
1.996
300,911
+0.05(+2.73%)
Jun 11, 2009
1.935
2.007
1.906
1.943
387,339
+0.03(+1.81%)
Jun 10, 2009
1.962
2.015
1.856
1.909
739,157
-0.06(-2.96%)
Jun 09, 2009
1.970
2.031
1.962
1.967
420,840
-0.03(-1.59%)
Jun 08, 2009
2.009
2.055
1.988
1.999
470,260
-0.05(-2.21%)
Jun 05, 2009
2.073
2.078
2.025
2.044
456,408
-0.01(-0.52%)
Jun 04, 2009
1.978
2.068
1.951
2.055
598,737
+0.09(+4.59%)
Jun 03, 2009
1.948
1.970
1.911
1.964
263,506
+0.02(+0.82%)
Jun 02, 2009
1.986
1.986
1.903
1.948
543,210
-0.03(-1.61%)
Jun 01, 2009
1.925
1.986
1.906
1.980
633,780
+0.09(+4.77%)
May 29, 2009
1.866
1.890
1.805
1.890
404,209
+0.03(+1.71%)
May 28, 2009
1.811
1.901
1.803
1.858
467,144
+0.06(+3.55%)
May 27, 2009
1.935
1.948
1.784
1.795
540,690
-0.16(-8.39%)
May 26, 2009
1.872
1.962
1.872
1.959
375,744
+0.08(+4.38%)
May 22, 2009
1.898
1.930
1.869
1.877
249,289
-0.01(-0.56%)
May 21, 2009
1.885
1.925
1.856
1.887
331,356
-0.01(-0.70%)
May 20, 2009
1.988
1.996
1.895
1.901
510,622
-0.06(-3.24%)
May 19, 2009
1.959
1.986
1.922
1.964
397,769
+0.03(+1.51%)
May 18, 2009
1.821
1.938
1.723
1.935
459,950
+0.14(+7.99%)
May 15, 2009
1.842
1.869
1.763
1.792
665,350
-0.06(-3.15%)
May 14, 2009
1.840
1.890
1.795
1.850
560,325
+0.05(+2.65%)
May 13, 2009
2.015
2.017
1.800
1.803
921,512
-0.19(-9.45%)
May 12, 2009
1.906
2.020
1.842
1.991
1,215,531
+0.15(+8.21%)
May 11, 2009
1.776
1.866
1.713
1.840
851,704
+0.06(+3.43%)
May 08, 2009
1.699
1.779
1.699
1.779
527,359
+0.12(+7.53%)
May 07, 2009
1.726
1.726
1.636
1.654
443,123
-0.03(-1.73%)
May 06, 2009
1.649
1.718
1.646
1.683
654,852
+0.00(+0.00%)
May 05, 2009
1.678
1.694
1.604
1.683
762,797
+0.01(+0.35%)
May 04, 2009
1.702
1.837
1.670
1.677
838,976
-0.04(-2.20%)
May 01, 2009
1.787
1.792
1.697
1.715
384,269
-0.06(-3.58%)
Apr 30, 2009
1.734
1.789
1.728
1.779
591,653
+0.06(+3.55%)
Apr 29, 2009
1.707
1.723
1.654
1.718
453,507
+0.03(+1.57%)
Apr 28, 2009
1.591
1.697
1.577
1.691
564,119
+0.10(+6.33%)
Apr 27, 2009
1.591
1.636
1.577
1.591
529,389
+0.01(+0.67%)
Apr 24, 2009
1.535
1.593
1.522
1.580
654,482
+0.06(+3.83%)
Apr 23, 2009
1.591
1.599
1.495
1.522
495,266
-0.05(-3.04%)
Apr 22, 2009
1.617
1.667
1.561
1.569
604,848
-0.06(-3.43%)
Apr 21, 2009
1.538
1.649
1.527
1.625
690,948
+0.10(+6.42%)
Apr 20, 2009
1.591
1.636
1.485
1.527
759,440
-0.12(-7.54%)
Apr 17, 2009
1.652
1.683
1.458
1.652
1,375,966
-0.03(-1.89%)
Apr 16, 2009
1.591
1.713
1.591
1.683
416,883
+0.07(+4.61%)
Apr 15, 2009
1.644
1.644
1.551
1.609
807,388
-0.05(-2.88%)
Apr 14, 2009
1.760
1.803
1.644
1.657
539,709
-0.10(-5.87%)
Apr 13, 2009
1.779
1.779
1.678
1.760
497,227
+0.02(+1.22%)
Apr 09, 2009
1.644
1.744
1.620
1.739
817,807
+0.15(+9.52%)
Apr 08, 2009
1.479
1.588
1.474
1.588
507,608
+0.13(+9.11%)
Apr 07, 2009
1.458
1.556
1.437
1.455
1,119,955
-0.06(-3.85%)
Apr 06, 2009
1.694
1.789
1.368
1.514
2,592,415
-0.27(-14.90%)
Apr 03, 2009
1.742
1.780
1.723
1.779
337,426
+0.00(+0.00%)
Apr 02, 2009
1.808
1.811
1.723
1.779
679,032
+0.08(+4.84%)
Apr 01, 2009
1.689
1.726
1.662
1.697
544,960
+0.04(+2.24%)
Mar 31, 2009
1.638
1.715
1.617
1.660
737,010
+0.07(+4.33%)
Mar 30, 2009
1.728
1.747
1.567
1.591
839,240
-0.27(-14.41%)
Mar 26, 2009
1.898
1.935
1.813
1.858
586,058
+0.06(+3.09%)
Mar 25, 2009
1.832
1.988
1.775
1.803
778,889
-0.05(-2.86%)
Mar 24, 2009
1.903
2.012
1.845
1.856
593,278
-0.12(-6.04%)
Mar 23, 2009
1.845
1.983
1.816
1.975
649,541
+0.16(+8.92%)
Mar 20, 2009
1.946
2.055
1.774
1.813
658,839
-0.11(-5.52%)
Mar 19, 2009
2.100
2.102
1.906
1.919
466,521
-0.17(-8.24%)
Mar 18, 2009
1.935
2.092
1.914
2.092
561,558
+0.15(+7.79%)
Mar 17, 2009
1.962
1.962
1.766
1.941
978,694
-0.02(-0.81%)
Mar 16, 2009
1.914
2.076
1.914
1.956
492,685
+0.07(+3.94%)
Mar 13, 2009
1.808
1.911
1.808
1.882
778,753
+0.16(+9.23%)
Mar 12, 2009
1.575
1.723
1.556
1.723
594,972
+0.13(+8.33%)
Mar 11, 2009
1.641
1.665
1.556
1.591
524,579
+0.10(+6.95%)
Mar 10, 2009
1.405
1.524
1.392
1.487
657,051
+0.15(+11.09%)
Mar 09, 2009
1.328
1.376
1.328
1.339
638,952
-0.05(-3.26%)
Mar 06, 2009
1.400
1.466
1.333
1.384
613,173
-0.04(-2.79%)
Mar 05, 2009
1.670
1.681
1.397
1.424
625,214
-0.25(-15.03%)
Mar 04, 2009
1.532
1.718
1.392
1.675
1,050,781
+0.17(+11.07%)
Mar 02, 2009
1.726
1.805
1.500
1.508
944,066
-0.24(-13.92%)
Feb 27, 2009
1.861
1.880
1.750
1.752
652,920
-0.05(-2.94%)
Feb 26, 2009
1.882
1.895
1.803
1.805
365,623
-0.03(-1.59%)
Feb 25, 2009
1.922
1.927
1.805
1.834
417,494
-0.05(-2.81%)
Feb 24, 2009
1.800
1.898
1.792
1.887
524,870
+0.07(+4.09%)
Feb 23, 2009
2.001
2.110
1.805
1.813
655,086
-0.16(-7.94%)
Feb 20, 2009
2.057
2.068
1.914
1.970
793,186
-0.02(-1.07%)
Feb 19, 2009
2.028
2.121
1.991
1.991
547,235
-0.01(-0.40%)
Feb 18, 2009
2.110
2.168
1.988
1.999
688,413
-0.09(-4.44%)
Feb 17, 2009
2.158
2.158
2.089
2.092
1,267,640
-0.02(-0.75%)
Feb 13, 2009
2.137
2.147
2.081
2.108
413,760
-0.01(-0.25%)
Feb 12, 2009
1.999
2.121
1.991
2.113
270,564
+0.05(+2.44%)
Feb 11, 2009
2.055
2.121
2.015
2.062
429,607
+0.04(+1.83%)
Feb 10, 2009
2.052
2.134
2.012
2.025
793,646
+0.03(+1.46%)
Feb 09, 2009
1.832
2.023
1.829
1.996
608,854
+0.17(+9.29%)
Feb 06, 2009
1.866
1.980
1.723
1.827
799,851
-0.02(-1.01%)
Feb 05, 2009
1.739
1.975
1.697
1.845
1,867,464
+0.22(+13.73%)
Feb 04, 2009
2.224
2.224
1.604
1.622
3,780,500
-1.02(-38.49%)
Feb 03, 2009
2.725
2.754
2.526
2.638
454,548
-0.09(-3.21%)
Feb 02, 2009
2.396
2.757
2.269
2.725
732,382
+0.40(+16.95%)
Jan 30, 2009
2.476
2.542
2.322
2.330
347,622
-0.09(-3.62%)
Jan 29, 2009
2.571
2.571
2.418
2.418
321,405
-0.17(-6.46%)
Jan 28, 2009
2.428
2.622
2.389
2.585
540,090
+0.20(+8.33%)
Jan 27, 2009
2.288
2.394
2.240
2.386
426,333
+0.16(+7.02%)
Jan 26, 2009
2.123
2.293
2.123
2.229
208,771
+0.09(+4.08%)
Jan 23, 2009
2.094
2.317
2.073
2.142
312,873
-0.01(-0.25%)
Jan 22, 2009
2.243
2.253
2.102
2.147
321,360
-0.16(-6.79%)
Jan 21, 2009
2.055
2.312
2.055
2.304
340,892
+0.28(+13.74%)
Jan 20, 2009
2.296
2.383
2.001
2.025
798,010
-0.35(-14.83%)
Jan 16, 2009
2.404
2.471
2.275
2.378
452,760
-0.03(-1.32%)
Jan 15, 2009
2.280
2.410
2.130
2.410
465,224
+0.16(+6.94%)
Jan 14, 2009
2.333
2.518
2.253
2.253
364,450
-0.12(-5.24%)
Jan 13, 2009
2.330
2.465
2.314
2.378
219,394
+0.05(+2.05%)
Jan 12, 2009
2.481
2.481
2.322
2.330
310,900
-0.04(-1.57%)
Jan 09, 2009
2.521
2.521
2.359
2.367
347,946
-0.16(-6.20%)
Jan 08, 2009
2.487
2.548
2.386
2.524
236,912
+0.05(+1.82%)
Jan 07, 2009
2.561
2.704
2.431
2.479
476,506
-0.07(-2.81%)
Jan 06, 2009
2.468
2.759
2.428
2.550
879,693
+0.13(+5.48%)
Jan 05, 2009
2.381
2.434
2.253
2.418
503,036
+0.15(+6.79%)
Jan 02, 2009
2.161
2.317
2.060
2.264
415,220
+0.12(+5.56%)
Dec 31, 2008
2.118
2.161
2.009
2.145
537,175
+0.07(+3.45%)
Dec 30, 2008
1.967
2.092
1.935
2.073
510,814
+0.13(+6.68%)
Dec 29, 2008
2.081
2.086
1.902
1.943
416,378
-0.14(-6.86%)
Dec 26, 2008
2.110
2.121
1.959
2.086
235,150
+0.02(+0.90%)
Dec 24, 2008
1.986
2.073
1.914
2.068
156,251
+0.08(+3.86%)
Dec 23, 2008
2.129
2.184
1.948
1.991
468,596
-0.14(-6.48%)
Dec 22, 2008
2.105
2.320
1.994
2.129
466,178
-0.18(-7.91%)
Dec 19, 2008
2.184
2.320
2.092
2.312
922,530
+0.23(+11.08%)
Dec 18, 2008
2.108
2.182
1.930
2.081
571,520
+0.08(+4.11%)
Dec 17, 2008
2.004
2.015
1.885
1.999
502,074
-0.02(-1.18%)
Dec 16, 2008
1.832
2.033
1.832
2.023
491,927
+0.22(+12.37%)
Dec 15, 2008
2.015
2.015
1.747
1.800
428,385
-0.20(-10.07%)
Dec 12, 2008
1.811
2.004
1.723
2.001
491,324
+0.15(+8.01%)
Dec 11, 2008
2.102
2.115
1.853
1.853
619,427
-0.26(-12.30%)
Dec 10, 2008
2.094
2.200
2.044
2.113
402,734
+0.07(+3.51%)
Dec 09, 2008
2.214
2.276
2.039
2.041
514,968
-0.17(-7.78%)
Dec 08, 2008
1.988
2.280
1.988
2.214
871,779
+0.26(+13.14%)
Dec 05, 2008
1.697
1.962
1.697
1.956
615,614
+0.23(+13.19%)
Dec 04, 2008
1.734
1.819
1.686
1.728
398,101
-0.04(-2.39%)
Dec 03, 2008
1.633
1.964
1.593
1.771
881,081
-0.08(-4.43%)
Dec 02, 2008
1.585
1.856
1.532
1.853
782,740
+0.38(+25.72%)
Dec 01, 2008
1.654
1.667
1.458
1.474
1,177,647
-0.12(-7.33%)
Nov 28, 2008
1.667
1.667
1.506
1.591
447,691
+0.05(+3.45%)
Nov 26, 2008
1.426
1.551
1.360
1.538
739,696
+0.08(+5.45%)
Nov 25, 2008
1.559
1.591
1.384
1.458
789,323
-0.06(-3.68%)
Nov 24, 2008
1.617
1.670
1.447
1.514
1,061,777
-0.04(-2.73%)
Nov 21, 2008
1.503
1.564
1.251
1.556
1,232,163
+0.10(+6.73%)
Nov 20, 2008
1.596
1.614
1.458
1.458
670,231
-0.15(-9.39%)
Nov 19, 2008
1.858
1.882
1.601
1.609
851,598
-0.28(-14.99%)
Nov 18, 2008
2.055
2.055
1.776
1.893
1,015,398
-0.16(-7.99%)
Nov 17, 2008
2.174
2.174
2.049
2.057
451,553
-0.12(-5.60%)
Nov 14, 2008
2.426
2.481
2.179
2.179
528,446
-0.30(-12.18%)
Nov 13, 2008
2.349
2.481
2.179
2.481
740,571
+0.11(+4.82%)
Nov 12, 2008
2.481
2.516
2.367
2.367
547,929
-0.16(-6.39%)
Nov 11, 2008
2.770
2.791
2.468
2.529
588,227
-0.28(-9.83%)
Nov 10, 2008
2.969
3.112
2.680
2.805
459,139
-0.11(-3.82%)
Nov 07, 2008
2.937
2.945
2.821
2.916
291,880
+0.01(+0.27%)
Nov 06, 2008
3.049
3.212
2.890
2.908
250,352
-0.14(-4.61%)
Nov 05, 2008
3.271
3.330
3.049
3.049
279,074
-0.28(-8.44%)
Nov 04, 2008
3.332
3.367
3.258
3.330
269,787
+0.06(+1.70%)
Nov 03, 2008
3.277
3.311
3.255
3.274
354,484
+0.12(+3.69%)
Oct 31, 2008
3.022
3.192
2.890
3.157
499,992
+0.27(+9.27%)
Oct 30, 2008
2.916
2.990
2.829
2.890
360,353
+0.08(+2.73%)
Oct 29, 2008
2.879
2.969
2.720
2.813
466,148
-0.02(-0.75%)
Oct 28, 2008
2.571
2.837
2.492
2.834
702,906
+0.38(+15.32%)
Oct 27, 2008
2.561
2.648
2.450
2.457
295,558
-0.12(-4.53%)
Oct 24, 2008
2.434
2.688
2.386
2.574
348,497
-0.20(-7.17%)
Oct 23, 2008
2.951
2.988
2.677
2.773
283,118
-0.15(-5.08%)
Oct 22, 2008
2.996
3.088
2.807
2.921
248,262
-0.15(-5.00%)
Oct 21, 2008
3.173
3.232
3.038
3.075
265,139
-0.16(-4.92%)
Oct 20, 2008
3.250
3.385
3.197
3.234
214,147
+0.03(+0.83%)
Oct 17, 2008
3.314
3.512
3.181
3.208
383,194
-0.27(-7.70%)
Oct 16, 2008
2.847
3.475
2.651
3.475
395,491
+0.64(+22.52%)
Oct 15, 2008
3.181
3.335
2.810
2.837
271,624
-0.35(-10.98%)
Oct 14, 2008
3.375
3.608
3.165
3.186
492,459
-0.10(-2.91%)
Oct 13, 2008
3.155
3.285
2.911
3.282
533,553
+0.37(+12.75%)
Oct 10, 2008
2.553
2.916
2.214
2.911
861,044
+0.29(+11.25%)
Oct 09, 2008
2.725
2.831
2.574
2.617
654,667
-0.13(-4.64%)
Oct 08, 2008
2.672
2.953
1.951
2.744
1,419,943
-0.07(-2.36%)
Oct 07, 2008
3.181
3.353
2.805
2.810
643,543
-0.45(-13.89%)
Oct 06, 2008
3.706
3.706
2.654
3.263
1,171,453
-0.50(-13.25%)
Oct 03, 2008
4.029
4.194
3.738
3.762
294,295
-0.26(-6.46%)
Oct 02, 2008
4.053
4.239
3.990
4.022
197,183
-0.06(-1.37%)
Oct 01, 2008
3.990
4.197
3.990
4.077
176,342
+0.04(+0.92%)
Sep 30, 2008
4.234
4.236
3.926
4.040
317,192
+0.07(+1.80%)
Sep 29, 2008
4.265
4.464
3.711
3.969
504,553
-0.41(-9.27%)
Sep 26, 2008
4.589
4.663
4.189
4.374
499,856
-0.35(-7.41%)
Sep 25, 2008
4.599
4.769
4.520
4.724
262,684
+0.11(+2.35%)
Sep 24, 2008
4.759
4.772
4.610
4.615
158,235
-0.13(-2.68%)
Sep 23, 2008
4.708
4.772
4.576
4.743
213,464
-0.01(-0.22%)
Sep 22, 2008
4.841
4.841
4.507
4.753
424,650
-0.19(-3.86%)
Sep 19, 2008
4.963
5.074
4.533
4.944
1,664,788
+0.22(+4.60%)
Sep 18, 2008
4.345
4.727
4.006
4.727
849,538
+0.48(+11.23%)
Sep 17, 2008
4.538
4.538
4.136
4.250
651,374
-0.45(-9.59%)
Sep 16, 2008
4.146
4.703
4.143
4.700
588,529
+0.49(+11.58%)
Sep 15, 2008
4.260
4.431
4.207
4.212
302,359
-0.28(-6.20%)
Sep 12, 2008
4.462
4.626
4.443
4.491
182,253
-0.06(-1.34%)
Sep 11, 2008
4.440
4.586
4.374
4.552
334,921
+0.05(+1.18%)
Sep 10, 2008
4.488
4.544
4.374
4.499
229,816
+0.13(+2.97%)
Sep 09, 2008
4.191
4.577
4.191
4.369
314,464
-0.07(-1.61%)
Sep 08, 2008
4.252
4.536
4.252
4.440
293,827
+0.05(+1.09%)
Sep 05, 2008
4.143
4.419
4.143
4.393
258,266
+0.25(+6.01%)
Sep 04, 2008
4.218
4.220
4.143
4.143
199,024
-0.06(-1.45%)
Sep 03, 2008
4.149
4.220
4.149
4.204
164,475
+0.04(+1.02%)
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.