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
Domino's Pizza Inc
(NY:
DPZ
)
526.97
-0.27 (-0.05%)
Streaming Delayed Price
Updated: 10:03 AM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2010
10.88
10.90
10.70
10.80
5,871
-0.01(-0.08%)
Sep 29, 2010
10.82
10.89
10.71
10.81
2,776
-0.01(-0.07%)
Sep 28, 2010
10.76
10.83
10.61
10.82
9,498
+0.05(+0.47%)
Sep 27, 2010
10.87
10.93
10.71
10.77
932,258
-0.13(-1.21%)
Sep 24, 2010
10.94
11.03
10.85
10.90
833,826
+0.12(+1.14%)
Sep 23, 2010
10.78
11.06
10.66
10.78
60,846
-0.42(-3.79%)
Sep 22, 2010
11.36
11.39
11.03
11.20
925,498
-0.15(-1.30%)
Sep 21, 2010
11.54
11.59
11.28
11.35
849
-0.19(-1.63%)
Sep 20, 2010
11.41
11.58
11.37
11.54
576,238
+0.13(+1.14%)
Sep 17, 2010
11.41
11.47
11.27
11.41
648,511
-0.04(-0.36%)
Sep 15, 2010
11.41
11.50
11.33
11.45
346,982
+0.01(+0.07%)
Sep 14, 2010
11.42
11.61
11.37
11.44
5,139
+0.02(+0.21%)
Sep 13, 2010
11.46
11.47
11.34
11.41
589,109
+0.10(+0.87%)
Sep 10, 2010
11.51
11.60
11.23
11.32
545,990
-0.17(-1.49%)
Sep 09, 2010
11.41
11.52
11.28
11.49
4,245
+0.22(+1.96%)
Sep 08, 2010
11.00
11.28
11.00
11.27
9,336
+0.33(+3.06%)
Sep 07, 2010
11.25
11.28
10.87
10.93
4,913
-0.36(-3.18%)
Sep 03, 2010
11.22
11.32
11.12
11.29
524,672
+0.24(+2.14%)
Sep 02, 2010
10.79
11.10
10.72
11.06
10,678
+0.29(+2.73%)
Sep 01, 2010
10.55
10.78
10.53
10.76
519,333
+0.33(+3.13%)
Aug 31, 2010
10.43
10.55
10.28
10.43
9,816
+0.00(+0.00%)
Aug 30, 2010
10.48
10.71
10.43
10.43
884,312
-0.07(-0.62%)
Aug 27, 2010
10.50
10.55
10.17
10.50
616,671
+0.21(+2.06%)
Aug 26, 2010
10.49
10.63
10.26
10.29
3,974
-0.27(-2.55%)
Aug 25, 2010
10.40
10.57
10.27
10.56
2,012
+0.05(+0.47%)
Aug 24, 2010
10.56
10.63
10.17
10.51
5,300
-0.23(-2.13%)
Aug 23, 2010
10.74
10.83
10.66
10.74
576,521
+0.06(+0.54%)
Aug 20, 2010
10.66
10.71
10.53
10.68
554,015
-0.02(-0.23%)
Aug 19, 2010
10.81
10.88
10.59
10.70
1,900
-0.16(-1.43%)
Aug 18, 2010
10.81
11.01
10.74
10.86
17,880
+0.00(+0.00%)
Aug 17, 2010
10.90
11.02
10.79
10.86
5,615
+0.02(+0.23%)
Aug 16, 2010
10.66
10.87
10.58
10.83
963,484
+0.08(+0.76%)
Aug 13, 2010
10.75
10.76
10.61
10.75
946,793
+0.12(+1.15%)
Aug 12, 2010
10.35
10.66
10.23
10.63
1,023,884
+0.11(+1.09%)
Aug 11, 2010
10.54
10.61
10.45
10.52
1,175,923
-0.31(-2.87%)
Aug 10, 2010
10.89
10.94
10.67
10.83
2,924
-0.15(-1.34%)
Aug 09, 2010
10.70
10.98
10.70
10.97
817,397
+0.36(+3.39%)
Aug 06, 2010
10.61
10.63
10.20
10.61
1,354,854
+0.14(+1.33%)
Aug 05, 2010
10.40
10.51
10.32
10.48
745,125
+0.01(+0.08%)
Aug 04, 2010
10.20
10.48
10.20
10.47
4,648
+0.28(+2.72%)
Aug 03, 2010
10.33
10.39
10.08
10.19
3,341
-0.16(-1.50%)
Aug 02, 2010
10.65
10.65
10.29
10.34
992,647
-0.10(-0.94%)
Jul 30, 2010
10.44
10.66
10.35
10.44
849,215
-0.12(-1.16%)
Jul 29, 2010
10.86
10.90
10.44
10.57
995,711
-0.16(-1.45%)
Jul 28, 2010
10.73
11.18
10.67
10.72
1,474,559
-0.07(-0.61%)
Jul 27, 2010
11.33
11.43
10.42
10.79
34,103
-0.31(-2.80%)
Jul 26, 2010
10.80
11.26
10.71
11.10
1,755,851
+0.32(+2.96%)
Jul 23, 2010
10.49
10.79
10.34
10.78
752,347
+0.27(+2.56%)
Jul 22, 2010
9.986
10.61
9.986
10.51
8,208
+0.69(+6.98%)
Jul 21, 2010
10.12
10.17
9.806
9.822
447,230
-0.24(-2.35%)
Jul 20, 2010
9.724
10.06
9.610
10.06
1,469
+0.20(+1.99%)
Jul 19, 2010
9.986
9.986
9.594
9.863
821,346
-0.07(-0.66%)
Jul 16, 2010
9.928
10.34
9.871
9.928
670,341
-0.50(-4.78%)
Jul 15, 2010
10.44
10.52
10.26
10.43
650,066
+0.02(+0.24%)
Jul 14, 2010
10.26
10.70
10.19
10.40
11,428
+0.13(+1.27%)
Jul 13, 2010
10.27
10.31
9.961
10.27
4,491
+0.42(+4.23%)
Jul 12, 2010
10.02
10.19
9.749
9.855
636,748
-0.11(-1.15%)
Jul 09, 2010
9.969
9.969
9.602
9.969
716,434
+0.28(+2.86%)
Jul 08, 2010
9.692
9.732
9.341
9.692
6,204
+0.41(+4.40%)
Jul 07, 2010
9.283
9.308
9.091
9.283
953,282
+0.17(+1.88%)
Jul 06, 2010
9.455
9.545
9.022
9.112
10,394
-0.28(-2.96%)
Jul 02, 2010
9.390
9.455
9.234
9.390
1,700,071
+0.16(+1.68%)
Jul 01, 2010
9.145
9.341
8.704
9.234
2,001,490
+0.01(+0.09%)
Jun 30, 2010
9.226
9.390
8.924
9.226
20,775
+0.25(+2.82%)
Jun 29, 2010
9.185
9.275
8.916
8.973
2,906
-0.65(-6.79%)
Jun 25, 2010
9.626
9.765
9.512
9.626
809,709
+0.08(+0.86%)
Jun 24, 2010
9.545
9.781
9.422
9.545
1,337
-0.27(-2.75%)
Jun 23, 2010
10.03
10.03
9.765
9.814
12,476
-0.11(-1.15%)
Jun 22, 2010
9.928
10.16
9.765
9.928
5,747
-0.16(-1.62%)
Jun 21, 2010
10.66
10.66
10.02
10.09
781,953
-0.40(-3.81%)
Jun 18, 2010
10.49
10.58
10.35
10.49
878,571
+0.03(+0.31%)
Jun 17, 2010
10.46
10.61
10.39
10.46
224
-0.12(-1.16%)
Jun 16, 2010
10.46
10.69
10.41
10.58
598,189
-0.03(-0.31%)
Jun 15, 2010
10.61
10.71
10.42
10.61
6,013
+0.18(+1.72%)
Jun 14, 2010
10.47
10.73
10.37
10.43
1,186,305
+0.09(+0.87%)
Jun 11, 2010
10.09
10.34
9.953
10.34
1,200,853
+0.11(+1.04%)
Jun 10, 2010
10.24
10.37
9.961
10.24
1,867
+0.23(+2.28%)
Jun 09, 2010
9.945
10.36
9.904
10.01
1,142,216
+0.12(+1.24%)
Jun 08, 2010
9.945
10.07
9.569
9.888
4,196
+0.02(+0.25%)
Jun 07, 2010
10.31
10.41
9.830
9.863
1,139,697
-0.50(-4.81%)
Jun 04, 2010
10.36
10.69
10.25
10.36
1,369,316
-0.49(-4.51%)
Jun 03, 2010
10.85
10.97
10.66
10.85
224
+0.18(+1.68%)
Jun 02, 2010
10.67
10.67
10.30
10.67
1,485,516
+0.24(+2.27%)
Jun 01, 2010
10.43
10.66
10.33
10.43
1,630
-0.18(-1.69%)
May 28, 2010
10.61
10.92
10.52
10.61
868,456
-0.29(-2.62%)
May 27, 2010
10.82
10.94
10.68
10.90
976,574
+0.27(+2.53%)
May 26, 2010
10.63
10.92
10.49
10.63
1,635
+0.04(+0.39%)
May 25, 2010
10.24
10.64
9.961
10.59
3,254
+0.01(+0.08%)
May 24, 2010
10.61
10.84
10.47
10.58
848,125
-0.02(-0.15%)
May 21, 2010
10.17
10.73
9.961
10.60
1,264,347
+0.19(+1.80%)
May 20, 2010
10.30
10.57
10.23
10.41
367
-0.43(-3.99%)
May 19, 2010
10.99
11.19
10.63
10.84
1,058,420
-0.26(-2.35%)
May 18, 2010
11.33
11.52
11.00
11.10
64,109
-0.09(-0.80%)
May 17, 2010
11.03
11.38
10.82
11.19
1,061,826
+0.13(+1.18%)
May 14, 2010
11.06
11.46
10.92
11.06
1,241,948
-0.31(-2.73%)
May 13, 2010
11.60
11.76
11.30
11.37
820,732
-0.24(-2.04%)
May 12, 2010
11.41
11.72
11.41
11.61
1,309,343
+0.27(+2.38%)
May 11, 2010
11.38
11.49
11.32
11.34
15,399
+0.35(+3.19%)
May 10, 2010
10.83
11.02
10.78
10.99
2,567,347
+0.73(+7.08%)
May 07, 2010
10.97
10.97
10.08
10.26
5,227,741
-0.65(-5.91%)
May 06, 2010
10.93
11.84
10.12
10.91
2,815,849
-0.67(-5.82%)
May 05, 2010
11.88
12.05
11.58
11.58
3,469,529
+0.14(+1.18%)
May 04, 2010
11.86
12.33
11.07
11.45
8,659
-1.67(-12.70%)
May 03, 2010
12.73
13.18
12.64
13.11
2,116,388
+0.53(+4.22%)
Apr 30, 2010
12.91
12.92
12.45
12.58
1,216,130
-0.30(-2.34%)
Apr 29, 2010
12.61
12.91
12.59
12.88
1,133,882
+0.35(+2.80%)
Apr 28, 2010
12.54
12.69
12.26
12.53
2,430,783
-0.29(-2.23%)
Apr 27, 2010
13.16
13.16
12.76
12.82
1,183,833
-0.38(-2.85%)
Apr 26, 2010
12.65
13.32
12.65
13.19
2,670,575
+0.79(+6.39%)
Apr 23, 2010
12.38
12.49
12.26
12.40
763,342
+0.01(+0.07%)
Apr 22, 2010
12.32
12.47
12.25
12.39
1,738,720
-0.28(-2.19%)
Apr 21, 2010
12.59
12.70
12.33
12.67
1,119,069
+0.12(+0.98%)
Apr 20, 2010
12.22
12.58
12.08
12.55
7,544
+0.42(+3.43%)
Apr 19, 2010
12.08
12.25
11.85
12.13
1,131,668
+0.03(+0.27%)
Apr 16, 2010
12.28
12.41
11.92
12.10
1,312,877
-0.21(-1.72%)
Apr 15, 2010
12.66
12.77
12.31
12.31
1,263,611
-0.22(-1.76%)
Apr 14, 2010
12.64
12.71
12.44
12.53
1,970,699
+0.16(+1.25%)
Apr 13, 2010
11.90
12.45
11.63
12.38
2,598,878
+0.60(+5.13%)
Apr 12, 2010
11.78
11.91
11.68
11.77
1,158,013
-0.03(-0.28%)
Apr 09, 2010
12.08
12.11
11.69
11.81
1,601,046
-0.20(-1.70%)
Apr 08, 2010
11.43
12.12
11.26
12.01
3,493,108
+0.57(+5.00%)
Apr 07, 2010
11.41
11.47
11.33
11.44
1,374,291
+0.06(+0.50%)
Apr 06, 2010
11.32
11.47
11.21
11.38
935,553
+0.08(+0.72%)
Apr 05, 2010
11.32
11.43
11.18
11.30
990,626
+0.05(+0.44%)
Apr 01, 2010
11.22
11.25
11.25
11.25
752,866
+0.11(+1.03%)
Mar 31, 2010
11.29
11.39
11.12
11.14
983,514
-0.18(-1.59%)
Mar 30, 2010
11.34
11.43
11.21
11.32
1,328,669
+0.07(+0.58%)
Mar 29, 2010
11.30
11.42
11.14
11.25
714,998
-0.01(-0.07%)
Mar 26, 2010
11.45
11.47
11.19
11.26
566,617
-0.15(-1.29%)
Mar 25, 2010
11.35
11.51
11.30
11.41
1,588,264
+0.11(+1.01%)
Mar 24, 2010
11.27
11.31
11.16
11.29
812,148
-0.06(-0.50%)
Mar 23, 2010
11.40
11.40
11.16
11.35
813,447
-0.02(-0.14%)
Mar 22, 2010
10.92
11.41
10.90
11.37
1,384,851
+0.47(+4.27%)
Mar 19, 2010
11.06
11.19
10.85
10.90
1,505,751
-0.17(-1.55%)
Mar 18, 2010
11.46
11.46
10.86
11.07
2,369,809
-0.51(-4.44%)
Mar 17, 2010
11.51
11.63
11.46
11.59
1,120,658
+0.09(+0.78%)
Mar 16, 2010
11.26
11.50
11.15
11.50
1,246,039
+0.25(+2.25%)
Mar 15, 2010
11.28
11.30
11.22
11.24
922,996
-0.11(-0.94%)
Mar 12, 2010
11.33
11.38
11.14
11.35
841,873
+0.13(+1.17%)
Mar 11, 2010
11.11
11.37
11.02
11.22
1,697,498
+0.14(+1.25%)
Mar 10, 2010
11.43
11.43
11.05
11.08
2,738,531
-0.51(-4.37%)
Mar 09, 2010
11.28
11.64
11.16
11.59
2,604,970
+0.33(+2.90%)
Mar 08, 2010
11.41
11.47
11.24
11.26
1,819,212
-0.08(-0.72%)
Mar 05, 2010
11.19
11.42
11.08
11.34
1,392,156
+0.16(+1.39%)
Mar 04, 2010
11.48
11.48
10.91
11.19
3,653,118
-0.29(-2.56%)
Mar 03, 2010
11.04
11.54
10.97
11.48
4,391,660
+0.55(+5.00%)
Mar 02, 2010
10.75
10.94
10.43
10.93
4,444,457
+0.53(+5.10%)
Mar 01, 2010
10.30
10.48
10.21
10.40
2,336,534
+0.20(+2.00%)
Feb 26, 2010
10.26
10.43
10.20
10.20
1,103,349
+0.05(+0.48%)
Feb 25, 2010
10.07
10.21
9.928
10.15
817,287
-0.01(-0.08%)
Feb 24, 2010
9.969
10.21
9.888
10.16
711,791
+0.24(+2.47%)
Feb 23, 2010
10.04
10.09
9.879
9.912
789,028
-0.15(-1.46%)
Feb 22, 2010
10.17
10.19
10.00
10.06
700,191
+0.03(+0.33%)
Feb 19, 2010
9.961
10.21
9.961
10.03
1,044,812
+0.02(+0.24%)
Feb 18, 2010
10.04
10.09
9.863
10.00
1,085,150
-0.03(-0.32%)
Feb 17, 2010
9.708
10.03
9.692
10.03
981,217
+0.38(+3.89%)
Feb 16, 2010
9.487
9.675
9.447
9.659
674,156
+0.24(+2.60%)
Feb 12, 2010
9.308
9.414
9.414
9.414
888,081
+0.05(+0.52%)
Feb 11, 2010
9.112
9.381
9.030
9.365
751,362
+0.25(+2.78%)
Feb 10, 2010
9.104
9.185
8.900
9.112
687,499
+0.02(+0.18%)
Feb 09, 2010
8.777
9.145
8.769
9.096
937,175
+0.40(+4.60%)
Feb 08, 2010
8.687
8.867
8.622
8.695
696,620
+0.02(+0.28%)
Feb 05, 2010
8.695
8.851
8.475
8.671
879,110
-0.07(-0.75%)
Feb 04, 2010
8.989
9.038
8.630
8.736
1,304,711
-0.31(-3.43%)
Feb 03, 2010
9.071
9.145
9.006
9.047
777,653
-0.03(-0.36%)
Feb 02, 2010
9.283
9.316
8.949
9.079
1,465,535
-0.32(-3.39%)
Feb 01, 2010
9.292
9.406
9.202
9.398
945,337
+0.17(+1.86%)
Jan 29, 2010
9.136
9.316
9.112
9.226
1,037,863
+0.15(+1.62%)
Jan 28, 2010
9.185
9.247
8.932
9.079
533,842
-0.04(-0.45%)
Jan 27, 2010
9.022
9.169
8.900
9.120
569,638
+0.14(+1.55%)
Jan 26, 2010
9.128
9.145
8.900
8.981
901,099
-0.18(-1.96%)
Jan 25, 2010
9.308
9.471
9.112
9.161
970,512
+0.12(+1.36%)
Jan 22, 2010
8.998
9.079
8.842
9.038
895,518
+0.03(+0.36%)
Jan 21, 2010
9.136
9.177
8.981
9.006
1,320,992
-0.11(-1.16%)
Jan 20, 2010
9.300
9.300
9.063
9.112
1,909,896
-0.21(-2.28%)
Jan 19, 2010
9.292
9.553
9.234
9.324
2,459,173
+0.07(+0.79%)
Jan 15, 2010
9.226
9.251
9.251
9.251
2,238,636
+0.02(+0.18%)
Jan 14, 2010
8.818
9.447
8.736
9.234
6,228,350
+0.84(+10.02%)
Jan 13, 2010
8.287
8.402
8.157
8.393
1,697,589
+0.29(+3.63%)
Jan 12, 2010
7.953
8.491
7.912
8.099
2,665,759
+0.39(+5.08%)
Jan 11, 2010
7.691
7.716
7.512
7.708
805,264
+0.06(+0.75%)
Jan 08, 2010
7.593
7.650
7.446
7.650
467,403
+0.00(+0.00%)
Jan 07, 2010
7.405
7.667
7.373
7.650
717,533
+0.29(+4.00%)
Jan 06, 2010
7.169
7.405
7.152
7.356
1,081,354
+0.20(+2.85%)
Jan 05, 2010
7.063
7.161
6.948
7.152
586,975
+0.07(+0.92%)
Jan 04, 2010
6.965
7.087
6.867
7.087
491,398
+0.24(+3.58%)
Dec 31, 2009
7.046
6.842
6.842
6.842
206,863
-0.22(-3.12%)
Dec 30, 2009
7.103
7.120
6.940
7.063
294,069
-0.04(-0.57%)
Dec 29, 2009
6.956
7.103
6.924
7.103
347,516
+0.13(+1.87%)
Dec 28, 2009
7.087
7.095
6.875
6.973
284,374
-0.04(-0.58%)
Dec 24, 2009
6.965
7.087
6.965
7.014
176,848
+0.08(+1.18%)
Dec 23, 2009
6.728
6.973
6.671
6.932
900,392
+0.30(+4.56%)
Dec 22, 2009
6.589
6.679
6.556
6.630
376,189
+0.03(+0.50%)
Dec 21, 2009
6.328
6.613
6.311
6.597
480,743
+0.29(+4.53%)
Dec 18, 2009
6.320
6.369
6.222
6.311
870,186
+0.03(+0.52%)
Dec 17, 2009
6.360
6.458
6.279
6.279
466,778
-0.22(-3.39%)
Dec 16, 2009
6.467
6.540
6.254
6.499
605,705
+0.11(+1.66%)
Dec 15, 2009
6.360
6.458
6.213
6.393
1,095,185
+0.14(+2.22%)
Dec 14, 2009
6.279
6.287
6.189
6.254
363,294
-0.02(-0.39%)
Dec 11, 2009
6.287
6.344
6.205
6.279
174,215
+0.02(+0.39%)
Dec 10, 2009
6.328
6.360
6.197
6.254
201,189
-0.07(-1.03%)
Dec 09, 2009
6.336
6.344
6.197
6.320
235,719
+0.00(+0.00%)
Dec 08, 2009
6.279
6.352
6.197
6.320
248,286
+0.02(+0.39%)
Dec 07, 2009
6.369
6.369
6.262
6.295
269,077
-0.07(-1.03%)
Dec 04, 2009
6.262
6.385
6.222
6.360
309,972
+0.17(+2.77%)
Dec 03, 2009
6.352
6.369
6.181
6.189
276,994
-0.17(-2.70%)
Dec 02, 2009
6.344
6.450
6.311
6.360
369,982
+0.03(+0.52%)
Dec 01, 2009
6.434
6.483
6.287
6.328
240,502
-0.10(-1.52%)
Nov 30, 2009
6.467
6.467
6.287
6.426
479,453
-0.07(-1.01%)
Nov 27, 2009
6.401
6.613
6.401
6.491
188,046
-0.11(-1.61%)
Nov 25, 2009
6.524
6.613
6.426
6.597
465,851
+0.07(+1.13%)
Nov 24, 2009
6.385
6.589
6.344
6.524
466,602
+0.12(+1.91%)
Nov 23, 2009
6.262
6.418
6.177
6.401
796,540
+0.18(+2.89%)
Nov 20, 2009
6.091
6.238
6.083
6.222
300,489
+0.11(+1.74%)
Nov 19, 2009
6.254
6.254
6.099
6.115
381,147
-0.19(-2.98%)
Nov 18, 2009
6.393
6.418
6.253
6.303
250,421
-0.11(-1.66%)
Nov 17, 2009
6.548
6.548
6.369
6.409
348,950
-0.14(-2.12%)
Nov 16, 2009
6.426
6.642
6.385
6.548
484,305
+0.19(+2.95%)
Nov 13, 2009
6.344
6.467
6.222
6.360
277,157
+0.00(+0.00%)
Nov 12, 2009
6.491
6.499
6.320
6.360
550,001
-0.14(-2.14%)
Nov 11, 2009
6.181
6.524
6.181
6.499
1,102,698
+0.38(+6.27%)
Nov 10, 2009
6.026
6.148
6.017
6.115
227,083
+0.04(+0.67%)
Nov 09, 2009
6.115
6.181
6.017
6.075
391,761
-0.02(-0.27%)
Nov 06, 2009
6.213
6.213
6.026
6.091
232,067
-0.07(-1.19%)
Nov 05, 2009
6.099
6.230
6.083
6.164
243,959
+0.11(+1.89%)
Nov 04, 2009
6.164
6.230
6.050
6.050
293,019
-0.09(-1.46%)
Nov 03, 2009
5.911
6.197
5.879
6.140
529,856
+0.18(+3.01%)
Nov 02, 2009
6.050
6.148
5.789
5.960
504,824
-0.03(-0.54%)
Oct 30, 2009
6.107
6.173
5.985
5.993
593,693
-0.14(-2.26%)
Oct 29, 2009
6.115
6.234
6.050
6.132
506,195
+0.09(+1.49%)
Oct 28, 2009
6.311
6.377
6.042
6.042
500,538
-0.31(-4.88%)
Oct 27, 2009
6.442
6.524
6.279
6.352
688,598
-0.10(-1.52%)
Oct 26, 2009
6.491
6.540
6.377
6.450
712,663
+0.00(+0.00%)
Oct 23, 2009
6.507
6.516
6.442
6.450
763,312
-0.16(-2.47%)
Oct 22, 2009
6.573
6.662
6.491
6.613
624,271
+0.05(+0.75%)
Oct 21, 2009
6.818
6.932
6.507
6.564
1,194,647
-0.27(-3.94%)
Oct 20, 2009
6.846
6.875
6.818
6.834
631,472
-0.12(-1.76%)
Oct 19, 2009
7.014
7.030
6.932
6.956
516,653
-0.02(-0.23%)
Oct 16, 2009
6.858
6.981
6.850
6.973
521,294
+0.08(+1.18%)
Oct 15, 2009
6.826
6.981
6.818
6.891
600,493
+0.02(+0.24%)
Oct 14, 2009
7.112
7.120
6.777
6.875
1,645,313
-0.01(-0.12%)
Oct 13, 2009
7.242
7.446
6.842
6.883
4,394,103
-0.77(-10.03%)
Oct 12, 2009
7.438
7.659
7.324
7.650
1,370,760
+0.38(+5.28%)
Oct 09, 2009
7.038
7.299
6.899
7.267
942,952
+0.24(+3.49%)
Oct 08, 2009
6.801
7.063
6.801
7.022
743,676
+0.31(+4.62%)
Oct 07, 2009
6.785
6.858
6.671
6.711
340,425
-0.10(-1.44%)
Oct 06, 2009
6.924
6.981
6.671
6.809
625,666
-0.11(-1.53%)
Oct 05, 2009
6.875
7.045
6.818
6.916
290,538
+0.05(+0.71%)
Oct 02, 2009
7.014
7.095
6.858
6.867
336,456
-0.23(-3.22%)
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.