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
Cinemark Holdings Inc
(NY:
CNK
)
16.80
-0.08 (-0.47%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Sep 30, 2009
7.324
7.345
7.122
7.241
255,283
-0.08(-1.15%)
Sep 29, 2009
7.220
7.352
7.185
7.324
472,002
+0.13(+1.85%)
Sep 28, 2009
7.213
7.401
7.143
7.192
243,679
+0.00(+0.00%)
Sep 25, 2009
7.129
7.234
7.122
7.192
373,892
+0.02(+0.29%)
Sep 24, 2009
7.164
7.220
7.101
7.171
433,494
+0.01(+0.20%)
Sep 23, 2009
7.338
7.373
7.157
7.157
255,215
-0.13(-1.82%)
Sep 22, 2009
7.331
7.366
7.199
7.289
307,122
-0.02(-0.29%)
Sep 21, 2009
7.303
7.331
7.220
7.310
278,659
-0.03(-0.38%)
Sep 18, 2009
7.555
7.555
7.269
7.338
923,409
-0.21(-2.78%)
Sep 17, 2009
7.436
7.625
7.408
7.548
332,137
+0.08(+1.03%)
Sep 16, 2009
7.310
7.513
7.276
7.471
391,568
+0.18(+2.49%)
Sep 15, 2009
7.478
7.534
7.234
7.289
311,077
-0.21(-2.80%)
Sep 14, 2009
7.457
7.506
7.296
7.499
353,763
+0.06(+0.85%)
Sep 11, 2009
7.080
7.681
7.059
7.436
995,558
+0.45(+6.40%)
Sep 10, 2009
6.947
7.087
6.940
6.989
717,473
+0.00(+0.00%)
Sep 09, 2009
7.045
7.101
6.926
6.989
319,911
-0.03(-0.50%)
Sep 08, 2009
7.038
7.106
6.947
7.024
444,344
+0.02(+0.30%)
Sep 04, 2009
6.975
7.003
6.912
7.003
220,152
+0.03(+0.40%)
Sep 03, 2009
6.891
7.017
6.828
6.975
348,369
+0.08(+1.22%)
Sep 02, 2009
6.828
6.982
6.772
6.891
595,213
-0.01(-0.20%)
Sep 01, 2009
6.982
7.087
6.856
6.905
755,021
-0.11(-1.59%)
Aug 31, 2009
6.786
7.164
6.779
7.017
599,497
+0.20(+2.97%)
Aug 28, 2009
6.786
6.884
6.706
6.814
281,316
+0.05(+0.72%)
Aug 27, 2009
6.807
6.821
6.640
6.765
393,226
-0.01(-0.10%)
Aug 26, 2009
6.821
6.877
6.647
6.772
207,034
-0.07(-1.02%)
Aug 25, 2009
6.884
6.989
6.835
6.842
188,084
-0.03(-0.51%)
Aug 24, 2009
6.884
6.940
6.772
6.877
242,603
-0.01(-0.20%)
Aug 21, 2009
6.884
6.940
6.800
6.891
260,128
+0.10(+1.44%)
Aug 20, 2009
6.709
6.821
6.654
6.793
290,019
+0.03(+0.41%)
Aug 19, 2009
6.695
6.835
6.647
6.765
344,527
-0.01(-0.21%)
Aug 18, 2009
6.884
6.919
6.716
6.779
263,117
+0.04(+0.63%)
Aug 17, 2009
6.884
6.919
6.694
6.737
500,062
-0.22(-3.22%)
Aug 14, 2009
7.010
7.017
6.807
6.961
469,110
-0.05(-0.70%)
Aug 13, 2009
7.136
7.143
6.947
7.010
553,765
-0.15(-2.05%)
Aug 12, 2009
7.094
7.178
7.038
7.157
545,213
+0.09(+1.29%)
Aug 11, 2009
7.338
7.338
7.066
7.066
449,057
-0.27(-3.71%)
Aug 10, 2009
7.338
7.443
7.269
7.338
702,275
+0.04(+0.57%)
Aug 07, 2009
7.681
7.744
7.289
7.296
526,150
-0.15(-2.06%)
Aug 06, 2009
7.464
7.681
7.255
7.450
315,595
+0.03(+0.38%)
Aug 05, 2009
7.576
7.674
7.345
7.422
310,450
-0.12(-1.58%)
Aug 04, 2009
7.695
7.695
7.478
7.541
509,781
-0.13(-1.64%)
Aug 03, 2009
7.842
8.030
7.457
7.667
738,314
-0.08(-1.08%)
Jul 31, 2009
7.814
7.918
7.737
7.751
296,474
-0.10(-1.25%)
Jul 30, 2009
8.016
8.128
7.786
7.849
331,037
-0.10(-1.32%)
Jul 29, 2009
7.751
7.974
7.716
7.953
439,329
+0.24(+3.08%)
Jul 28, 2009
7.597
7.786
7.597
7.716
406,858
+0.10(+1.28%)
Jul 27, 2009
7.625
7.667
7.576
7.618
393,853
-0.01(-0.09%)
Jul 24, 2009
7.604
7.681
7.541
7.625
3,053
+0.01(+0.09%)
Jul 23, 2009
7.590
7.688
7.562
7.618
424,949
+0.03(+0.37%)
Jul 22, 2009
7.471
7.653
7.416
7.590
405,374
+0.12(+1.59%)
Jul 21, 2009
7.723
7.744
7.443
7.471
199,870
-0.17(-2.20%)
Jul 20, 2009
7.646
7.667
7.492
7.639
373,246
+0.10(+1.30%)
Jul 17, 2009
7.667
7.667
7.401
7.541
274,917
-0.12(-1.55%)
Jul 16, 2009
7.604
7.800
7.555
7.660
333,017
+0.06(+0.74%)
Jul 15, 2009
7.653
7.723
7.492
7.604
705,672
+0.01(+0.09%)
Jul 14, 2009
7.765
7.905
7.576
7.597
470,472
+0.14(+1.87%)
Jul 13, 2009
7.408
7.485
7.408
7.457
233,314
+0.07(+0.95%)
Jul 10, 2009
7.387
7.443
7.255
7.387
343,424
-0.01(-0.09%)
Jul 09, 2009
7.562
7.562
7.373
7.394
283,546
-0.10(-1.40%)
Jul 08, 2009
7.660
7.674
7.366
7.499
222,376
-0.11(-1.47%)
Jul 07, 2009
7.674
7.786
7.597
7.611
326,255
-0.03(-0.46%)
Jul 06, 2009
7.513
7.995
7.506
7.646
688,831
+0.07(+0.92%)
Jul 02, 2009
7.772
7.856
7.569
7.576
317,726
-0.32(-4.07%)
Jul 01, 2009
7.995
8.142
7.835
7.898
392,558
-0.01(-0.18%)
Jun 30, 2009
7.912
7.981
7.877
7.912
456,967
+0.08(+1.07%)
Jun 29, 2009
7.583
7.842
7.576
7.828
342,076
+0.26(+3.42%)
Jun 26, 2009
7.499
7.674
7.394
7.569
1,457,160
+0.06(+0.84%)
Jun 25, 2009
7.422
7.555
7.408
7.506
244,545
+0.08(+1.03%)
Jun 24, 2009
7.450
7.506
7.283
7.429
221,420
+0.06(+0.76%)
Jun 23, 2009
7.506
7.534
7.359
7.373
184,359
-0.06(-0.85%)
Jun 22, 2009
7.611
7.646
7.436
7.436
244,469
-0.22(-2.92%)
Jun 19, 2009
7.758
7.877
7.611
7.660
732,298
-0.03(-0.36%)
Jun 18, 2009
7.520
8.030
7.499
7.688
747,476
+0.31(+4.27%)
Jun 17, 2009
7.401
7.492
7.338
7.373
334,212
+0.00(+0.00%)
Jun 16, 2009
7.450
7.513
7.321
7.373
446,333
-0.11(-1.49%)
Jun 15, 2009
7.457
7.534
7.345
7.485
378,173
-0.02(-0.28%)
Jun 12, 2009
7.373
7.534
7.345
7.506
316,138
+0.10(+1.42%)
Jun 11, 2009
7.338
7.583
7.303
7.401
546,531
+0.13(+1.83%)
Jun 10, 2009
7.555
7.555
7.157
7.269
423,521
-0.20(-2.62%)
Jun 09, 2009
7.555
7.576
7.436
7.464
318,935
-0.10(-1.29%)
Jun 08, 2009
7.597
7.625
7.548
7.562
344,140
-0.18(-2.35%)
Jun 05, 2009
7.835
7.898
7.632
7.744
286,379
-0.09(-1.16%)
Jun 04, 2009
7.939
7.960
7.709
7.835
266,525
-0.03(-0.36%)
Jun 03, 2009
7.737
7.891
7.737
7.863
285,933
+0.08(+1.08%)
Jun 02, 2009
7.716
7.821
7.660
7.779
827,790
+0.10(+1.27%)
Jun 01, 2009
7.450
7.751
7.450
7.681
558,617
+0.26(+3.48%)
May 29, 2009
7.380
7.436
7.289
7.422
276,604
-0.03(-0.47%)
May 28, 2009
7.359
7.471
7.150
7.457
1,638,718
+0.17(+2.30%)
May 27, 2009
7.303
7.443
7.227
7.289
356,717
-0.03(-0.38%)
May 26, 2009
7.115
7.394
7.059
7.317
285,210
+0.17(+2.35%)
May 22, 2009
7.122
7.220
7.045
7.150
478,416
+0.04(+0.59%)
May 21, 2009
7.129
7.192
6.996
7.108
356,204
-0.06(-0.88%)
May 20, 2009
7.178
7.324
7.094
7.171
470,666
+0.01(+0.20%)
May 19, 2009
7.129
7.254
7.073
7.157
510,774
+0.02(+0.29%)
May 18, 2009
6.975
7.150
6.898
7.136
530,403
+0.21(+3.03%)
May 15, 2009
7.073
7.206
6.898
6.926
281,792
-0.16(-2.27%)
May 14, 2009
7.087
7.199
7.010
7.087
907,849
+0.07(+1.00%)
May 13, 2009
7.227
7.227
6.982
7.017
379,363
-0.31(-4.20%)
May 12, 2009
7.534
7.541
7.241
7.324
337,325
-0.20(-2.60%)
May 11, 2009
7.674
7.674
7.485
7.520
308,135
-0.28(-3.58%)
May 08, 2009
7.548
7.800
7.485
7.800
491,152
+0.13(+1.64%)
May 07, 2009
7.464
7.751
7.408
7.674
1,012,001
+0.34(+4.57%)
May 06, 2009
6.989
7.366
6.989
7.338
663,937
+0.41(+5.95%)
May 05, 2009
6.458
6.933
6.444
6.926
569,278
+0.45(+6.90%)
May 04, 2009
6.374
6.479
6.353
6.479
788,901
+0.34(+5.58%)
May 01, 2009
6.255
6.276
6.031
6.136
358,575
-0.08(-1.35%)
Apr 30, 2009
6.178
6.332
6.178
6.220
592,240
+0.02(+0.34%)
Apr 29, 2009
6.339
6.451
6.101
6.199
1,045,549
-0.04(-0.67%)
Apr 28, 2009
6.458
6.633
6.171
6.241
899,819
-0.29(-4.49%)
Apr 27, 2009
6.640
6.849
6.472
6.535
607,485
-0.13(-1.99%)
Apr 24, 2009
6.640
6.807
6.570
6.667
719,336
+0.01(+0.21%)
Apr 23, 2009
6.863
6.863
6.563
6.654
683,930
-0.27(-3.84%)
Apr 22, 2009
6.807
7.234
6.779
6.919
404,430
-0.05(-0.70%)
Apr 21, 2009
6.751
6.996
6.563
6.968
312,699
+0.20(+2.89%)
Apr 20, 2009
7.143
7.185
6.472
6.772
596,634
-0.50(-6.83%)
Apr 17, 2009
7.520
7.520
7.227
7.269
399,389
-0.27(-3.61%)
Apr 16, 2009
7.185
7.660
7.122
7.541
317,870
+0.40(+5.58%)
Apr 15, 2009
6.891
7.143
6.856
7.143
277,521
+0.20(+2.92%)
Apr 14, 2009
7.262
7.262
6.905
6.940
446,010
-0.39(-5.34%)
Apr 13, 2009
6.996
7.380
6.905
7.331
528,721
+0.19(+2.64%)
Apr 09, 2009
7.108
7.422
6.989
7.143
486,455
+0.19(+2.71%)
Apr 08, 2009
6.633
7.045
6.633
6.954
494,640
+0.38(+5.74%)
Apr 07, 2009
6.674
6.723
6.577
6.577
700,994
-0.14(-2.08%)
Apr 06, 2009
6.772
6.786
6.605
6.716
1,119,707
-0.15(-2.14%)
Apr 03, 2009
7.338
7.380
6.688
6.863
814,460
-0.47(-6.39%)
Apr 02, 2009
6.849
7.394
6.842
7.331
355,810
+0.43(+6.17%)
Apr 01, 2009
6.486
6.919
6.388
6.905
434,723
+0.34(+5.22%)
Mar 31, 2009
6.612
6.709
6.535
6.563
243,352
+0.01(+0.11%)
Mar 30, 2009
6.486
6.688
6.339
6.556
266,452
-0.27(-3.99%)
Mar 26, 2009
6.954
7.171
6.622
6.828
586,321
+0.08(+1.14%)
Mar 25, 2009
6.367
6.765
6.283
6.751
253,035
+0.45(+7.10%)
Mar 24, 2009
6.458
6.472
6.241
6.304
228,706
-0.26(-3.94%)
Mar 23, 2009
6.192
6.598
6.143
6.563
317,682
+0.73(+12.46%)
Mar 20, 2009
6.101
6.108
5.731
5.836
321,100
-0.24(-3.91%)
Mar 19, 2009
6.220
6.304
5.990
6.073
328,237
-0.10(-1.59%)
Mar 18, 2009
5.584
6.213
5.528
6.171
499,717
+0.58(+10.37%)
Mar 17, 2009
5.256
5.626
5.221
5.591
725,520
+0.35(+6.67%)
Mar 16, 2009
5.375
5.500
5.207
5.242
283,449
-0.06(-1.06%)
Mar 13, 2009
5.382
5.451
5.200
5.298
0
-0.15(-2.70%)
Mar 12, 2009
5.409
5.591
5.221
5.444
775,112
+0.00(+0.00%)
Mar 11, 2009
5.528
5.731
5.326
5.444
455,476
+0.06(+1.17%)
Mar 10, 2009
4.871
5.500
4.871
5.382
546,652
+0.61(+12.74%)
Mar 09, 2009
4.920
5.046
4.718
4.773
236,708
-0.20(-4.07%)
Mar 06, 2009
4.718
4.983
4.718
4.976
0
+0.07(+1.42%)
Mar 05, 2009
5.256
5.256
4.753
4.906
136,310
-0.34(-6.40%)
Mar 04, 2009
4.885
5.402
4.850
5.242
320,546
+0.13(+2.60%)
Mar 02, 2009
5.305
5.305
4.899
5.109
284,967
-0.27(-4.94%)
Feb 27, 2009
5.598
5.794
5.368
5.375
0
-0.24(-4.35%)
Feb 26, 2009
5.326
5.675
5.263
5.619
311,220
+0.29(+5.37%)
Feb 25, 2009
5.514
5.570
5.200
5.333
491,722
-0.26(-4.63%)
Feb 24, 2009
5.703
5.717
5.549
5.591
506,426
+0.01(+0.13%)
Feb 23, 2009
5.885
5.885
5.563
5.584
300,187
-0.14(-2.44%)
Feb 20, 2009
5.906
5.962
5.689
5.724
321,429
-0.25(-4.21%)
Feb 19, 2009
6.059
6.178
5.906
5.976
228,365
+0.08(+1.42%)
Feb 18, 2009
6.150
6.150
5.780
5.892
510,465
-0.27(-4.42%)
Feb 17, 2009
5.808
6.255
5.724
6.164
265,405
+0.19(+3.16%)
Feb 13, 2009
6.150
6.262
5.927
5.976
190,483
-0.16(-2.62%)
Feb 12, 2009
5.990
6.227
5.871
6.136
246,116
+0.06(+0.92%)
Feb 11, 2009
5.871
6.213
5.857
6.080
197,094
+0.25(+4.32%)
Feb 10, 2009
6.374
6.486
5.696
5.829
376,398
-0.59(-9.25%)
Feb 09, 2009
6.472
6.479
6.283
6.423
193,316
-0.10(-1.50%)
Feb 06, 2009
5.724
6.633
5.724
6.521
450,259
+0.75(+12.95%)
Feb 05, 2009
5.514
5.815
5.425
5.773
162,368
+0.24(+4.42%)
Feb 04, 2009
5.619
5.682
5.402
5.528
172,188
-0.10(-1.86%)
Feb 03, 2009
5.696
5.696
5.319
5.633
309,208
+0.04(+0.75%)
Feb 02, 2009
5.451
5.675
5.395
5.591
175,596
+0.06(+1.14%)
Jan 30, 2009
5.591
5.710
5.347
5.528
0
-0.01(-0.13%)
Jan 29, 2009
6.080
6.080
5.500
5.535
241,806
-0.64(-10.31%)
Jan 28, 2009
5.822
6.227
5.752
6.171
328,132
+0.41(+7.03%)
Jan 27, 2009
5.151
5.794
5.060
5.766
314,004
+0.62(+11.94%)
Jan 26, 2009
5.221
5.333
5.054
5.151
218,532
-0.09(-1.73%)
Jan 23, 2009
5.018
5.256
4.969
5.242
309,255
+0.10(+2.04%)
Jan 22, 2009
5.144
5.326
4.997
5.137
241,842
-0.11(-2.13%)
Jan 21, 2009
4.962
5.249
4.955
5.249
328,988
+0.27(+5.48%)
Jan 20, 2009
5.263
5.312
4.976
4.976
239,909
-0.36(-6.81%)
Jan 16, 2009
5.556
5.556
5.137
5.340
362,509
-0.19(-3.41%)
Jan 15, 2009
5.214
5.584
5.102
5.528
280,623
+0.25(+4.77%)
Jan 14, 2009
5.696
5.696
5.172
5.277
279,460
-0.44(-7.70%)
Jan 13, 2009
5.493
5.794
5.493
5.717
218,092
+0.20(+3.54%)
Jan 12, 2009
5.388
5.612
5.388
5.521
252,128
+0.06(+1.02%)
Jan 09, 2009
5.801
5.843
5.451
5.465
279,028
-0.36(-6.12%)
Jan 08, 2009
5.668
5.878
5.570
5.822
227,813
+0.17(+2.97%)
Jan 07, 2009
5.654
5.717
5.493
5.654
225,927
-0.06(-1.10%)
Jan 06, 2009
5.556
5.748
5.521
5.717
231,580
+0.22(+4.07%)
Jan 05, 2009
5.375
5.570
5.256
5.493
183,403
+0.16(+3.01%)
Jan 02, 2009
5.207
5.368
5.193
5.333
0
+0.14(+2.69%)
Jan 01, 2009
5.032
5.249
4.871
5.193
0
+0.00(+0.00%)
Dec 31, 2008
5.032
5.249
4.871
5.193
925,288
+0.19(+3.77%)
Dec 30, 2008
4.899
5.025
4.718
5.004
825,751
+0.10(+2.14%)
Dec 29, 2008
5.046
5.046
4.836
4.899
956,716
-0.15(-2.91%)
Dec 26, 2008
5.060
5.060
4.753
5.046
443,991
+0.01(+0.14%)
Dec 24, 2008
5.088
5.098
4.955
5.039
214,236
-0.04(-0.83%)
Dec 23, 2008
5.249
5.249
5.025
5.081
628,693
-0.14(-2.68%)
Dec 22, 2008
5.235
5.242
5.004
5.221
841,142
-0.02(-0.40%)
Dec 19, 2008
5.416
5.416
5.172
5.242
1,108,920
-0.02(-0.40%)
Dec 18, 2008
5.200
5.388
5.025
5.263
303,855
+0.08(+1.48%)
Dec 17, 2008
4.969
5.284
4.871
5.186
362,362
+0.22(+4.51%)
Dec 16, 2008
4.850
4.983
4.759
4.962
601,655
+0.15(+3.20%)
Dec 15, 2008
5.172
5.193
4.704
4.808
778,016
-0.33(-6.39%)
Dec 12, 2008
5.060
5.144
4.885
5.137
433,740
+0.02(+0.41%)
Dec 11, 2008
5.214
5.214
5.081
5.116
436,204
-0.13(-2.40%)
Dec 10, 2008
5.368
5.591
5.200
5.242
502,586
-0.07(-1.32%)
Dec 09, 2008
5.472
5.759
5.158
5.312
611,516
-0.21(-3.80%)
Dec 08, 2008
5.584
5.731
5.465
5.521
628,863
+0.03(+0.64%)
Dec 05, 2008
5.354
5.514
5.116
5.486
790,334
+0.07(+1.29%)
Dec 04, 2008
5.710
6.031
5.228
5.416
259,129
-0.33(-5.72%)
Dec 03, 2008
5.591
5.801
5.319
5.745
288,533
+0.24(+4.45%)
Dec 02, 2008
5.249
5.661
5.081
5.500
1,397,289
+0.34(+6.64%)
Dec 01, 2008
5.235
5.319
5.123
5.158
516,463
-0.10(-1.99%)
Nov 28, 2008
5.081
5.263
5.060
5.263
586,185
+0.15(+3.01%)
Nov 26, 2008
5.004
5.116
4.836
5.109
1,025,948
+0.16(+3.25%)
Nov 25, 2008
5.256
5.256
4.764
4.948
737,141
-0.11(-2.21%)
Nov 24, 2008
5.116
5.277
4.906
5.060
651,619
-0.04(-0.82%)
Nov 21, 2008
5.025
5.277
4.789
5.102
771,025
+0.12(+2.38%)
Nov 20, 2008
5.451
5.514
4.899
4.983
742,215
-0.50(-9.06%)
Nov 19, 2008
5.990
6.248
5.416
5.479
273,518
-0.51(-8.52%)
Nov 18, 2008
6.073
6.276
5.843
5.990
374,923
-0.08(-1.38%)
Nov 17, 2008
5.927
6.234
5.906
6.073
240,607
+0.12(+2.00%)
Nov 14, 2008
6.234
6.430
5.913
5.955
337,397
-0.35(-5.54%)
Nov 13, 2008
5.626
6.311
5.451
6.304
274,914
+0.71(+12.75%)
Nov 12, 2008
5.682
5.766
5.514
5.591
470,099
-0.13(-2.20%)
Nov 11, 2008
5.941
5.990
5.528
5.717
253,136
-0.24(-3.99%)
Nov 10, 2008
6.031
6.535
5.780
5.955
390,462
-0.05(-0.81%)
Nov 07, 2008
5.682
6.031
5.598
6.004
300,214
+0.32(+5.66%)
Nov 06, 2008
5.794
5.857
5.626
5.682
207,648
-0.14(-2.40%)
Nov 05, 2008
6.108
6.199
5.801
5.822
264,771
-0.32(-5.23%)
Nov 04, 2008
6.011
6.395
5.906
6.143
295,837
+0.20(+3.41%)
Nov 03, 2008
5.885
5.969
5.759
5.941
420,152
+0.15(+2.53%)
Oct 31, 2008
4.934
6.011
4.857
5.794
2,329,701
+0.85(+17.09%)
Oct 30, 2008
5.116
5.277
4.822
4.948
1,068,460
-0.17(-3.28%)
Oct 29, 2008
5.207
5.298
5.095
5.116
611,515
-0.09(-1.74%)
Oct 28, 2008
5.619
5.745
5.144
5.207
737,882
-0.31(-5.58%)
Oct 27, 2008
5.955
6.094
5.507
5.514
409,189
-0.51(-8.47%)
Oct 24, 2008
5.878
6.304
5.780
6.024
836,390
-0.17(-2.82%)
Oct 23, 2008
6.758
6.814
6.011
6.199
1,257,075
-0.51(-7.60%)
Oct 22, 2008
7.485
7.611
6.577
6.709
482,539
-0.90(-11.85%)
Oct 21, 2008
7.918
7.932
7.597
7.611
347,928
-0.42(-5.22%)
Oct 20, 2008
8.219
8.289
7.953
8.030
243,731
-0.16(-1.96%)
Oct 17, 2008
7.995
8.715
7.981
8.191
270,042
-0.07(-0.85%)
Oct 16, 2008
7.653
8.275
7.373
8.261
297,201
+0.64(+8.34%)
Oct 15, 2008
8.058
8.058
7.534
7.625
372,369
-0.36(-4.55%)
Oct 14, 2008
8.254
8.464
7.863
7.988
360,448
-0.27(-3.22%)
Oct 13, 2008
8.422
8.792
7.932
8.254
534,862
+0.15(+1.90%)
Oct 10, 2008
7.094
8.121
7.094
8.100
1,143,008
+0.66(+8.93%)
Oct 09, 2008
8.121
8.289
7.422
7.436
465,968
-0.67(-8.28%)
Oct 08, 2008
8.093
8.387
7.863
8.107
299,677
-0.22(-2.68%)
Oct 07, 2008
9.072
9.149
8.296
8.331
314,541
-0.69(-7.67%)
Oct 06, 2008
9.170
9.253
8.589
9.023
461,030
-0.41(-4.37%)
Oct 03, 2008
10.06
10.14
9.407
9.435
385,484
-0.54(-5.40%)
Oct 02, 2008
9.966
10.13
9.924
9.973
250,653
-0.05(-0.49%)
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.