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
Taiwan Semiconductor ADR
(NY:
TSM
)
152.47
-2.48 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
7.069
7.114
6.941
7.043
42,407,076
+0.11(+1.58%)
Sep 29, 2009
7.024
7.063
6.888
6.934
29,541,550
-0.01(-0.18%)
Sep 28, 2009
6.773
6.998
6.741
6.947
28,666,820
+0.23(+3.44%)
Sep 25, 2009
6.690
6.767
6.677
6.716
16,397,258
+0.02(+0.29%)
Sep 24, 2009
6.941
6.966
6.664
6.696
24,923,720
-0.22(-3.25%)
Sep 23, 2009
6.941
6.992
6.908
6.921
25,360,044
-0.07(-1.01%)
Sep 22, 2009
6.966
7.063
6.921
6.992
23,867,720
+0.07(+1.02%)
Sep 21, 2009
6.966
6.992
6.899
6.921
25,144,668
-0.06(-0.92%)
Sep 18, 2009
6.986
7.069
6.941
6.986
23,345,798
-0.01(-0.18%)
Sep 17, 2009
7.069
7.095
6.966
6.998
30,415,574
-0.07(-1.00%)
Sep 16, 2009
7.056
7.088
6.973
7.069
30,112,846
+0.06(+0.82%)
Sep 15, 2009
7.005
7.037
6.941
7.011
13,109,660
+0.08(+1.11%)
Sep 14, 2009
6.992
6.992
6.889
6.934
17,039,480
-0.09(-1.28%)
Sep 11, 2009
7.185
7.198
6.973
7.024
22,964,968
-0.13(-1.80%)
Sep 10, 2009
7.198
7.198
6.998
7.153
35,137,768
+0.02(+0.27%)
Sep 09, 2009
7.069
7.198
7.018
7.133
27,393,022
+0.03(+0.36%)
Sep 08, 2009
7.069
7.165
7.043
7.108
20,866,074
+0.16(+2.31%)
Sep 04, 2009
6.908
6.960
6.812
6.947
15,679,195
+0.06(+0.84%)
Sep 03, 2009
6.883
6.908
6.767
6.889
15,328,532
+0.07(+1.04%)
Sep 02, 2009
6.780
6.908
6.748
6.818
16,466,348
+0.03(+0.47%)
Sep 01, 2009
6.979
7.191
6.754
6.786
31,480,082
-0.09(-1.31%)
Aug 31, 2009
6.799
6.896
6.767
6.876
17,019,162
-0.05(-0.74%)
Aug 28, 2009
6.915
7.005
6.844
6.928
15,088,394
+0.15(+2.28%)
Aug 27, 2009
6.735
6.780
6.683
6.773
11,427,303
+0.01(+0.10%)
Aug 26, 2009
6.960
6.960
6.716
6.767
22,259,406
-0.15(-2.14%)
Aug 25, 2009
6.941
6.979
6.876
6.915
16,259,610
-0.01(-0.19%)
Aug 24, 2009
6.825
6.953
6.754
6.928
24,331,784
+0.22(+3.26%)
Aug 21, 2009
6.748
6.748
6.632
6.709
16,677,244
+0.00(+0.00%)
Aug 20, 2009
6.549
6.735
6.549
6.709
12,578,119
+0.08(+1.26%)
Aug 19, 2009
6.619
6.645
6.523
6.626
19,288,116
-0.06(-0.87%)
Aug 18, 2009
6.664
6.716
6.561
6.683
16,634,927
+0.14(+2.16%)
Aug 17, 2009
6.632
6.703
6.529
6.542
19,060,252
-0.24(-3.60%)
Aug 14, 2009
6.953
7.069
6.728
6.786
20,508,822
-0.25(-3.56%)
Aug 13, 2009
6.838
7.056
6.735
7.037
34,455,312
+0.34(+5.09%)
Aug 12, 2009
6.555
6.786
6.542
6.696
18,164,168
+0.13(+1.96%)
Aug 11, 2009
6.561
6.658
6.497
6.568
21,344,492
+0.01(+0.10%)
Aug 10, 2009
6.561
6.606
6.465
6.561
10,913,415
-0.01(-0.20%)
Aug 07, 2009
6.529
6.606
6.426
6.574
13,886,048
+0.04(+0.69%)
Aug 06, 2009
6.664
6.773
6.426
6.529
20,744,104
-0.08(-1.17%)
Aug 05, 2009
6.703
6.722
6.549
6.606
17,502,450
-0.11(-1.63%)
Aug 04, 2009
6.773
6.793
6.677
6.716
15,123,589
-0.08(-1.14%)
Aug 03, 2009
6.896
6.908
6.741
6.793
18,733,416
+0.06(+0.96%)
Jul 31, 2009
6.934
6.986
6.709
6.728
29,288,012
-0.17(-2.42%)
Jul 30, 2009
6.857
7.030
6.773
6.896
35,108,368
+0.40(+6.24%)
Jul 29, 2009
6.536
6.542
6.426
6.491
20,464,854
-0.09(-1.37%)
Jul 28, 2009
6.613
6.658
6.523
6.581
14,697,641
+0.01(+0.20%)
Jul 27, 2009
6.709
6.716
6.491
6.568
16,235,152
-0.04(-0.68%)
Jul 24, 2009
6.587
6.632
6.481
6.613
14,631,114
-0.02(-0.29%)
Jul 23, 2009
6.638
6.741
6.574
6.632
36,912,520
+0.00(+0.00%)
Jul 22, 2009
6.259
6.735
6.234
6.632
26,776,356
+0.29(+4.56%)
Jul 21, 2009
6.491
6.542
6.240
6.343
24,785,076
-0.12(-1.89%)
Jul 20, 2009
6.478
6.542
6.426
6.465
20,026,492
+0.08(+1.31%)
Jul 17, 2009
6.266
6.471
6.201
6.381
25,066,502
+0.05(+0.81%)
Jul 16, 2009
6.234
6.362
6.118
6.330
17,584,944
+0.04(+0.61%)
Jul 15, 2009
6.279
6.381
6.201
6.291
30,932,014
+0.01(+0.19%)
Jul 14, 2009
6.228
6.286
6.171
6.279
16,603,795
+0.08(+1.34%)
Jul 13, 2009
6.068
6.241
6.062
6.196
23,240,266
+0.01(+0.10%)
Jul 10, 2009
6.030
6.222
6.030
6.190
29,262,674
+0.14(+2.33%)
Jul 09, 2009
6.036
6.119
5.992
6.049
32,343,822
+0.18(+3.05%)
Jul 08, 2009
5.915
5.953
5.768
5.870
29,957,052
-0.01(-0.22%)
Jul 07, 2009
6.075
6.139
5.864
5.883
23,042,120
-0.10(-1.60%)
Jul 06, 2009
6.049
6.049
5.803
5.979
20,098,794
-0.01(-0.21%)
Jul 02, 2009
5.966
6.032
5.934
5.992
22,706,400
-0.04(-0.74%)
Jul 01, 2009
6.062
6.139
6.004
6.036
27,020,180
+0.02(+0.32%)
Jun 30, 2009
6.158
6.190
5.960
6.017
30,673,848
-0.09(-1.47%)
Jun 29, 2009
6.126
6.241
6.075
6.107
15,650,810
-0.01(-0.21%)
Jun 26, 2009
6.145
6.190
6.036
6.119
13,703,682
-0.03(-0.52%)
Jun 25, 2009
6.132
6.151
6.056
6.151
20,938,058
+0.05(+0.84%)
Jun 24, 2009
6.139
6.222
6.075
6.100
35,188,252
+0.19(+3.25%)
Jun 23, 2009
5.896
5.921
5.806
5.908
21,225,846
+0.10(+1.76%)
Jun 22, 2009
5.889
5.960
5.768
5.806
27,472,876
-0.10(-1.63%)
Jun 19, 2009
5.960
6.052
5.845
5.902
33,769,528
-0.04(-0.75%)
Jun 18, 2009
5.915
6.024
5.908
5.947
27,453,704
+0.05(+0.87%)
Jun 17, 2009
5.851
6.012
5.774
5.896
59,450,256
+0.06(+1.10%)
Jun 16, 2009
6.081
6.145
5.832
5.832
55,215,212
-0.22(-3.59%)
Jun 15, 2009
6.247
6.247
5.979
6.049
46,882,032
-0.37(-5.78%)
Jun 12, 2009
6.542
6.586
6.318
6.420
37,322,832
-0.31(-4.65%)
Jun 11, 2009
6.708
6.797
6.644
6.733
32,010,684
+0.06(+0.86%)
Jun 10, 2009
6.823
6.900
6.618
6.676
23,342,862
-0.05(-0.76%)
Jun 09, 2009
6.708
6.823
6.573
6.727
35,588,868
+0.20(+3.04%)
Jun 08, 2009
6.471
6.563
6.407
6.529
27,297,972
-0.02(-0.29%)
Jun 05, 2009
6.778
6.778
6.490
6.548
21,042,776
-0.03(-0.49%)
Jun 04, 2009
6.561
6.836
6.516
6.580
37,510,804
-0.06(-0.87%)
Jun 03, 2009
6.785
6.855
6.545
6.637
44,851,588
-0.32(-4.60%)
Jun 02, 2009
7.213
7.283
6.938
6.957
27,330,434
-0.39(-5.31%)
Jun 01, 2009
7.072
7.424
6.868
7.347
32,484,244
+0.35(+5.03%)
May 29, 2009
6.964
7.226
6.919
6.996
26,937,462
-0.13(-1.80%)
May 28, 2009
7.040
7.155
6.868
7.123
25,297,178
+0.14(+2.01%)
May 27, 2009
7.040
7.181
6.932
6.983
34,717,144
+0.10(+1.49%)
May 26, 2009
6.663
6.932
6.663
6.880
20,483,412
+0.15(+2.18%)
May 22, 2009
6.637
6.880
6.426
6.733
17,365,182
+0.08(+1.15%)
May 21, 2009
6.631
6.906
6.394
6.657
20,165,088
-0.07(-1.05%)
May 20, 2009
6.996
6.996
6.682
6.727
23,673,540
-0.08(-1.13%)
May 19, 2009
6.753
6.912
6.612
6.804
26,439,386
+0.06(+0.85%)
May 18, 2009
6.503
6.765
6.503
6.746
18,785,342
+0.34(+5.29%)
May 15, 2009
6.593
6.669
6.394
6.407
22,867,158
-0.18(-2.72%)
May 14, 2009
6.407
6.631
6.375
6.586
25,625,674
+0.19(+2.90%)
May 13, 2009
6.433
6.529
5.947
6.401
23,371,208
-0.09(-1.38%)
May 12, 2009
6.625
6.663
6.362
6.490
34,674,380
-0.14(-2.12%)
May 11, 2009
6.267
6.721
6.267
6.631
31,202,738
-0.04(-0.67%)
May 08, 2009
6.727
6.810
6.554
6.676
28,822,766
+0.09(+1.36%)
May 07, 2009
7.008
7.047
6.554
6.586
48,931,788
-0.48(-6.79%)
May 06, 2009
6.906
7.098
6.906
7.066
42,235,696
-0.07(-0.99%)
May 05, 2009
7.232
7.264
7.008
7.136
61,653,072
-0.43(-5.74%)
May 04, 2009
7.552
7.673
7.513
7.571
74,631,024
+0.68(+9.83%)
May 01, 2009
6.816
6.893
6.644
6.893
30,472,862
+0.13(+1.99%)
Apr 30, 2009
6.682
6.868
6.612
6.759
51,217,736
+0.31(+4.86%)
Apr 29, 2009
6.235
6.587
6.171
6.446
66,647,144
+0.52(+8.74%)
Apr 28, 2009
5.793
5.972
5.793
5.928
21,022,424
+0.08(+1.42%)
Apr 27, 2009
5.781
5.992
5.717
5.845
24,176,782
+0.04(+0.77%)
Apr 24, 2009
5.902
5.998
5.761
5.800
34,631,700
-0.06(-1.09%)
Apr 23, 2009
5.960
6.056
5.813
5.864
33,706,684
-0.06(-0.97%)
Apr 22, 2009
5.870
6.056
5.749
5.921
37,965,552
+0.05(+0.87%)
Apr 21, 2009
5.857
5.992
5.761
5.870
38,395,716
-0.01(-0.22%)
Apr 20, 2009
6.119
6.119
5.825
5.883
35,140,060
-0.26(-4.17%)
Apr 17, 2009
6.081
6.177
5.908
6.139
26,842,754
+0.01(+0.10%)
Apr 16, 2009
6.107
6.228
5.960
6.132
36,526,240
+0.00(+0.00%)
Apr 15, 2009
6.139
6.183
6.024
6.132
26,523,546
-0.11(-1.74%)
Apr 14, 2009
6.356
6.388
6.155
6.241
35,564,456
-0.14(-2.20%)
Apr 13, 2009
6.330
6.407
6.107
6.382
24,078,054
+0.10(+1.63%)
Apr 09, 2009
6.356
6.394
6.183
6.279
34,680,336
+0.15(+2.40%)
Apr 08, 2009
6.049
6.158
5.953
6.132
34,327,348
+0.10(+1.59%)
Apr 07, 2009
6.292
6.292
6.004
6.036
44,878,012
-0.23(-3.67%)
Apr 06, 2009
6.324
6.394
6.151
6.267
35,172,040
-0.31(-4.76%)
Apr 03, 2009
6.471
6.580
6.305
6.580
42,299,872
+0.03(+0.49%)
Apr 02, 2009
6.158
6.612
6.132
6.548
68,976,000
+0.55(+9.17%)
Apr 01, 2009
5.704
6.075
5.614
5.998
41,913,900
+0.27(+4.80%)
Mar 31, 2009
5.761
5.841
5.710
5.723
28,122,844
+0.04(+0.67%)
Mar 30, 2009
5.774
5.870
5.602
5.685
24,292,732
-0.27(-4.61%)
Mar 26, 2009
5.800
5.960
5.659
5.960
34,558,524
+0.20(+3.44%)
Mar 25, 2009
5.800
5.998
5.665
5.761
31,007,966
-0.06(-1.10%)
Mar 24, 2009
5.870
5.934
5.800
5.825
29,888,860
-0.11(-1.83%)
Mar 23, 2009
5.889
5.934
5.825
5.934
42,476,556
+0.49(+8.92%)
Mar 20, 2009
5.595
5.665
5.416
5.448
26,847,860
-0.18(-3.13%)
Mar 19, 2009
5.697
5.755
5.525
5.624
39,089,768
-0.18(-3.14%)
Mar 18, 2009
5.595
5.897
5.550
5.806
43,753,028
+0.06(+1.11%)
Mar 17, 2009
5.538
5.755
5.518
5.742
30,548,038
+0.16(+2.86%)
Mar 16, 2009
5.685
5.755
5.550
5.582
29,612,750
-0.06(-1.02%)
Mar 13, 2009
5.749
5.813
5.541
5.640
0
-0.03(-0.45%)
Mar 12, 2009
5.563
5.710
5.416
5.665
35,408,308
+0.13(+2.31%)
Mar 11, 2009
5.352
5.595
5.320
5.538
34,320,300
+0.19(+3.59%)
Mar 10, 2009
5.116
5.371
5.071
5.346
44,843,880
+0.40(+8.01%)
Mar 09, 2009
5.243
5.359
4.943
4.949
49,938,660
-0.33(-6.18%)
Mar 06, 2009
5.282
5.410
5.122
5.275
0
+0.09(+1.73%)
Mar 05, 2009
5.154
5.275
5.039
5.186
33,655,612
+0.04(+0.87%)
Mar 04, 2009
5.122
5.275
5.122
5.141
37,385,208
+0.37(+7.77%)
Mar 02, 2009
4.706
5.007
4.706
4.770
36,588,900
-0.05(-1.06%)
Feb 27, 2009
4.834
4.911
4.770
4.821
0
-0.09(-1.82%)
Feb 26, 2009
4.898
5.141
4.866
4.911
38,650,876
+0.03(+0.66%)
Feb 25, 2009
4.764
4.988
4.764
4.879
57,545,636
-0.01(-0.13%)
Feb 24, 2009
4.732
4.930
4.636
4.885
38,319,220
+0.19(+4.09%)
Feb 23, 2009
4.898
4.981
4.681
4.694
30,160,740
-0.10(-2.13%)
Feb 20, 2009
4.828
4.853
4.642
4.796
31,116,494
-0.08(-1.70%)
Feb 19, 2009
5.148
5.211
4.860
4.879
30,617,268
-0.22(-4.27%)
Feb 18, 2009
5.064
5.116
4.937
5.096
28,809,730
+0.16(+3.24%)
Feb 17, 2009
5.173
5.173
4.885
4.937
31,772,752
-0.36(-6.88%)
Feb 13, 2009
5.307
5.391
5.275
5.301
17,759,524
-0.06(-1.19%)
Feb 12, 2009
5.179
5.371
5.141
5.365
34,657,012
+0.05(+0.96%)
Feb 11, 2009
5.307
5.422
5.256
5.314
32,267,340
+0.12(+2.34%)
Feb 10, 2009
5.339
5.435
5.128
5.192
33,959,844
-0.24(-4.36%)
Feb 09, 2009
5.550
5.550
5.333
5.429
34,326,480
-0.13(-2.30%)
Feb 06, 2009
5.243
5.653
5.186
5.557
65,315,068
+0.37(+7.15%)
Feb 05, 2009
4.956
5.237
4.885
5.186
42,572,508
+0.12(+2.27%)
Feb 04, 2009
4.898
5.148
4.860
5.071
50,723,960
+0.08(+1.67%)
Feb 03, 2009
4.777
5.013
4.777
4.988
38,709,256
+0.19(+3.86%)
Feb 02, 2009
4.796
4.841
4.668
4.802
27,745,526
-0.02(-0.40%)
Jan 30, 2009
4.898
5.020
4.821
4.821
0
-0.09(-1.82%)
Jan 29, 2009
5.128
5.128
4.885
4.911
31,104,146
-0.28(-5.42%)
Jan 28, 2009
5.116
5.243
5.103
5.192
41,004,432
+0.14(+2.78%)
Jan 27, 2009
4.873
5.116
4.866
5.052
31,839,440
+0.16(+3.27%)
Jan 26, 2009
5.032
5.032
4.636
4.892
26,189,996
-0.04(-0.91%)
Jan 23, 2009
4.617
5.045
4.578
4.937
44,731,880
+0.17(+3.62%)
Jan 22, 2009
4.323
4.937
4.284
4.764
85,574,152
+0.19(+4.20%)
Jan 21, 2009
4.527
4.610
4.406
4.572
36,578,772
+0.10(+2.29%)
Jan 20, 2009
4.534
4.604
4.463
4.470
25,213,016
-0.29(-6.17%)
Jan 16, 2009
4.802
4.905
4.662
4.764
23,029,098
+0.05(+1.09%)
Jan 15, 2009
4.687
4.809
4.534
4.713
41,349,148
+0.00(+0.00%)
Jan 14, 2009
4.802
4.812
4.655
4.713
15,503,631
-0.19(-3.91%)
Jan 13, 2009
4.853
5.000
4.777
4.905
24,718,152
+0.21(+4.50%)
Jan 12, 2009
4.687
4.943
4.642
4.694
34,674,176
-0.10(-2.00%)
Jan 09, 2009
4.757
4.860
4.630
4.789
28,084,176
-0.03(-0.66%)
Jan 08, 2009
4.796
4.847
4.681
4.821
25,631,984
-0.11(-2.21%)
Jan 07, 2009
5.064
5.096
4.889
4.930
33,839,396
-0.44(-8.21%)
Jan 06, 2009
5.167
5.416
5.084
5.371
26,646,598
+0.22(+4.22%)
Jan 05, 2009
5.167
5.301
5.071
5.154
21,014,536
-0.10(-1.95%)
Jan 02, 2009
4.968
5.301
4.968
5.256
0
+0.20(+4.05%)
Jan 01, 2009
4.975
5.160
4.962
5.052
0
+0.00(+0.00%)
Dec 31, 2008
4.975
5.160
4.962
5.052
6,989,613
-0.03(-0.63%)
Dec 30, 2008
4.905
5.116
4.905
5.084
9,065,645
+0.18(+3.65%)
Dec 29, 2008
4.905
4.914
4.815
4.905
9,240,567
+0.07(+1.46%)
Dec 26, 2008
4.706
4.860
4.706
4.834
3,962,293
+0.04(+0.80%)
Dec 24, 2008
4.796
4.885
4.764
4.796
4,534,545
-0.02(-0.40%)
Dec 23, 2008
4.841
4.917
4.713
4.815
20,018,478
+0.00(+0.00%)
Dec 22, 2008
4.937
4.991
4.796
4.815
18,755,842
-0.17(-3.34%)
Dec 19, 2008
5.026
5.135
4.924
4.981
17,476,436
-0.04(-0.89%)
Dec 18, 2008
5.339
5.339
4.914
5.026
18,287,030
-0.21(-4.03%)
Dec 17, 2008
5.186
5.301
5.154
5.237
28,328,218
-0.13(-2.38%)
Dec 16, 2008
4.783
5.384
4.732
5.365
38,529,576
+0.46(+9.39%)
Dec 15, 2008
4.943
4.956
4.738
4.905
21,983,152
-0.04(-0.90%)
Dec 12, 2008
4.572
4.988
4.431
4.949
35,653,020
+0.28(+6.03%)
Dec 11, 2008
4.847
4.898
4.617
4.668
22,384,398
-0.13(-2.67%)
Dec 10, 2008
4.738
4.841
4.642
4.796
26,291,430
+0.24(+5.19%)
Dec 09, 2008
4.412
4.770
4.303
4.559
31,053,996
+0.12(+2.74%)
Dec 08, 2008
4.387
4.540
4.316
4.438
27,353,526
+0.14(+3.27%)
Dec 05, 2008
4.016
4.310
4.016
4.297
0
+0.19(+4.67%)
Dec 04, 2008
4.086
4.188
4.022
4.105
22,951,998
-0.08(-1.84%)
Dec 03, 2008
4.016
4.227
3.856
4.182
25,652,456
+0.13(+3.15%)
Dec 02, 2008
4.214
4.265
3.945
4.054
25,838,346
-0.15(-3.50%)
Dec 01, 2008
4.291
4.393
4.188
4.201
23,596,174
-0.37(-8.11%)
Nov 28, 2008
4.387
4.700
4.387
4.572
11,198,705
-0.03(-0.56%)
Nov 26, 2008
4.220
4.636
4.112
4.598
19,476,154
+0.35(+8.12%)
Nov 25, 2008
4.348
4.355
4.124
4.252
19,838,406
-0.03(-0.75%)
Nov 24, 2008
3.952
4.393
3.952
4.284
31,022,886
+0.12(+2.92%)
Nov 21, 2008
3.907
4.169
3.781
4.163
37,018,480
+0.42(+11.28%)
Nov 20, 2008
3.901
4.041
3.728
3.741
24,883,526
-0.18(-4.57%)
Nov 19, 2008
4.073
4.144
3.920
3.920
21,754,114
-0.24(-5.69%)
Nov 18, 2008
4.297
4.303
3.997
4.156
28,429,438
-0.14(-3.27%)
Nov 17, 2008
4.367
4.412
4.214
4.297
26,076,316
-0.15(-3.45%)
Nov 14, 2008
4.630
4.681
4.361
4.451
0
-0.35(-7.20%)
Nov 13, 2008
4.495
4.834
4.227
4.796
30,372,052
+0.26(+5.63%)
Nov 12, 2008
4.751
4.924
4.514
4.540
21,843,420
-0.19(-4.05%)
Nov 11, 2008
4.796
4.975
4.713
4.732
16,454,284
-0.17(-3.39%)
Nov 10, 2008
4.860
4.981
4.802
4.898
19,017,444
-0.08(-1.54%)
Nov 07, 2008
4.777
5.000
4.674
4.975
21,276,524
+0.26(+5.56%)
Nov 06, 2008
4.949
4.949
4.617
4.713
29,360,602
-0.25(-5.03%)
Nov 05, 2008
5.218
5.269
4.962
4.962
24,853,924
-0.40(-7.40%)
Nov 04, 2008
5.359
5.403
5.218
5.359
23,987,586
+0.21(+4.10%)
Nov 03, 2008
5.275
5.307
5.084
5.148
35,528,304
-0.13(-2.54%)
Oct 31, 2008
5.186
5.422
4.949
5.282
28,317,284
+0.22(+4.42%)
Oct 30, 2008
4.738
5.103
4.738
5.058
36,846,136
+0.36(+7.77%)
Oct 29, 2008
4.796
4.994
4.604
4.694
47,940,752
-0.23(-4.68%)
Oct 28, 2008
4.220
4.930
4.220
4.924
49,998,816
+0.86(+21.07%)
Oct 27, 2008
4.060
4.297
4.035
4.067
40,857,852
-0.06(-1.55%)
Oct 24, 2008
4.060
4.444
3.971
4.131
36,416,500
-0.31(-6.92%)
Oct 23, 2008
4.438
4.540
4.297
4.438
33,744,236
+0.04(+0.87%)
Oct 22, 2008
4.668
4.668
4.342
4.399
31,637,078
-0.33(-7.03%)
Oct 21, 2008
4.917
4.968
4.726
4.732
20,245,208
-0.35(-6.80%)
Oct 20, 2008
4.949
5.090
4.809
5.077
20,565,820
+0.13(+2.58%)
Oct 17, 2008
4.757
5.116
4.668
4.949
0
+0.15(+3.06%)
Oct 16, 2008
4.841
4.937
4.598
4.802
54,852,216
-0.03(-0.53%)
Oct 15, 2008
5.218
5.263
4.796
4.828
38,156,924
-0.51(-9.58%)
Oct 14, 2008
5.761
5.845
5.224
5.339
38,021,988
-0.22(-4.02%)
Oct 13, 2008
5.531
5.864
5.141
5.563
34,553,660
+0.29(+5.45%)
Oct 10, 2008
4.732
5.403
4.636
5.275
34,994,172
+0.45(+9.42%)
Oct 09, 2008
5.378
5.499
4.668
4.821
28,513,364
-0.42(-7.94%)
Oct 08, 2008
5.064
5.403
4.956
5.237
44,302,156
+0.12(+2.37%)
Oct 07, 2008
5.301
5.525
5.116
5.116
32,646,916
-0.28(-5.21%)
Oct 06, 2008
5.288
5.506
5.122
5.397
31,760,228
-0.01(-0.12%)
Oct 03, 2008
5.640
5.813
5.365
5.403
0
-0.21(-3.76%)
Oct 02, 2008
5.953
5.953
5.506
5.614
28,424,966
-0.35(-5.79%)
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.