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 Investment
(NQ:
GAIN
)
14.15
+0.12 (+0.86%)
Streaming Delayed Price
Updated: 11:51 AM EDT, Jun 3, 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
1.284
1.341
1.263
1.263
306,785
+0.02(+1.46%)
Sep 29, 2009
1.352
1.365
1.245
1.245
1,902,858
-0.11(-8.08%)
Sep 28, 2009
1.370
1.378
1.315
1.354
212,848
-0.01(-0.38%)
Sep 25, 2009
1.341
1.380
1.333
1.359
207,653
+0.02(+1.16%)
Sep 24, 2009
1.333
1.378
1.328
1.344
173,400
+0.02(+1.58%)
Sep 23, 2009
1.336
1.341
1.315
1.323
197,496
-0.01(-0.97%)
Sep 22, 2009
1.349
1.367
1.323
1.336
130,831
+0.01(+0.59%)
Sep 21, 2009
1.315
1.341
1.315
1.328
81,407
-0.01(-0.97%)
Sep 18, 2009
1.357
1.357
1.307
1.341
349,151
-0.02(-1.72%)
Sep 17, 2009
1.315
1.365
1.315
1.365
188,511
+0.04(+2.74%)
Sep 16, 2009
1.289
1.328
1.276
1.328
225,474
+0.05(+3.87%)
Sep 15, 2009
1.253
1.279
1.245
1.279
157,653
+0.03(+2.29%)
Sep 14, 2009
1.237
1.279
1.237
1.250
115,809
+0.00(+0.00%)
Sep 11, 2009
1.266
1.268
1.224
1.250
236,737
-0.01(-0.62%)
Sep 10, 2009
1.271
1.271
1.237
1.258
98,226
-0.02(-1.63%)
Sep 09, 2009
1.253
1.367
1.237
1.279
165,313
+0.02(+1.66%)
Sep 08, 2009
1.328
1.328
1.242
1.258
168,239
-0.06(-4.36%)
Sep 04, 2009
1.299
1.326
1.299
1.315
133,784
+0.01(+0.60%)
Sep 03, 2009
1.266
1.307
1.266
1.307
98,767
+0.05(+3.72%)
Sep 02, 2009
1.237
1.286
1.190
1.260
108,943
+0.01(+0.83%)
Sep 01, 2009
1.299
1.328
1.247
1.250
235,009
-0.07(-5.14%)
Aug 31, 2009
1.302
1.326
1.289
1.318
272,786
+0.00(+0.20%)
Aug 28, 2009
1.326
1.326
1.302
1.315
129,279
-0.01(-0.79%)
Aug 27, 2009
1.331
1.336
1.315
1.326
64,649
-0.04(-3.05%)
Aug 26, 2009
1.310
1.367
1.273
1.367
234,152
+0.06(+4.58%)
Aug 25, 2009
1.292
1.328
1.276
1.307
101,708
+0.03(+2.45%)
Aug 24, 2009
1.354
1.354
1.263
1.276
122,033
-0.07(-5.22%)
Aug 21, 2009
1.359
1.359
1.297
1.346
362,092
+0.02(+1.37%)
Aug 20, 2009
1.302
1.333
1.276
1.328
178,803
+0.03(+2.00%)
Aug 19, 2009
1.227
1.305
1.227
1.302
214,438
+0.04(+3.31%)
Aug 18, 2009
1.284
1.284
1.237
1.260
122,705
+0.03(+2.76%)
Aug 17, 2009
1.237
1.268
1.177
1.227
182,478
-0.03(-2.08%)
Aug 14, 2009
1.307
1.365
1.247
1.253
161,274
-0.05(-4.18%)
Aug 13, 2009
1.378
1.378
1.302
1.307
111,619
-0.05(-4.02%)
Aug 12, 2009
1.268
1.388
1.242
1.362
265,187
+0.10(+7.84%)
Aug 11, 2009
1.273
1.302
1.258
1.263
96,233
-0.03(-2.02%)
Aug 10, 2009
1.260
1.297
1.242
1.289
89,240
+0.01(+0.81%)
Aug 07, 2009
1.224
1.302
1.169
1.279
265,759
+0.10(+8.63%)
Aug 06, 2009
1.224
1.276
1.167
1.177
172,567
-0.03(-2.80%)
Aug 05, 2009
1.279
1.305
1.172
1.211
318,566
-0.13(-9.88%)
Aug 04, 2009
1.333
1.427
1.328
1.344
216,849
-0.01(-0.77%)
Aug 03, 2009
1.404
1.404
1.284
1.354
278,120
-0.04(-3.17%)
Jul 31, 2009
1.357
1.411
1.292
1.398
291,333
+0.04(+2.68%)
Jul 30, 2009
1.323
1.385
1.271
1.362
273,573
+0.07(+5.66%)
Jul 29, 2009
1.307
1.307
1.258
1.289
115,079
-0.01(-1.00%)
Jul 28, 2009
1.294
1.310
1.276
1.302
146,970
-0.00(-0.20%)
Jul 27, 2009
1.292
1.320
1.254
1.305
151,459
+0.00(+0.20%)
Jul 24, 2009
1.289
1.310
1.289
1.302
132,186
-0.00(-0.20%)
Jul 23, 2009
1.263
1.313
1.234
1.305
215,425
+0.04(+3.09%)
Jul 22, 2009
1.193
1.326
1.169
1.266
177,283
+0.06(+4.97%)
Jul 21, 2009
1.266
1.305
1.146
1.206
160,936
-0.05(-4.34%)
Jul 20, 2009
1.240
1.284
1.210
1.260
169,925
-0.00(-0.21%)
Jul 17, 2009
1.286
1.305
1.253
1.263
184,425
-0.02(-1.62%)
Jul 16, 2009
1.315
1.315
1.241
1.284
212,529
-0.04(-3.33%)
Jul 15, 2009
1.135
1.331
1.117
1.328
305,203
+0.20(+18.06%)
Jul 14, 2009
1.094
1.164
1.069
1.125
58,943
-0.02(-1.37%)
Jul 13, 2009
1.086
1.156
1.059
1.141
156,163
+0.06(+5.29%)
Jul 10, 2009
1.104
1.120
1.057
1.083
87,047
-0.01(-0.95%)
Jul 09, 2009
1.081
1.130
1.063
1.094
103,037
+0.03(+2.69%)
Jul 08, 2009
1.060
1.169
1.055
1.065
253,225
+0.02(+1.74%)
Jul 07, 2009
1.117
1.130
1.047
1.047
142,224
-0.07(-5.85%)
Jul 06, 2009
1.120
1.154
1.073
1.112
142,020
-0.01(-1.16%)
Jul 02, 2009
1.234
1.234
1.122
1.125
215,536
-0.15(-12.02%)
Jul 01, 2009
1.271
1.307
1.266
1.279
259,926
+0.02(+1.66%)
Jun 30, 2009
1.313
1.313
1.206
1.258
248,898
-0.05(-3.78%)
Jun 29, 2009
1.320
1.339
1.253
1.307
729,691
-0.09(-6.69%)
Jun 26, 2009
1.081
1.500
1.076
1.401
2,984,270
+0.31(+28.10%)
Jun 25, 2009
1.023
1.094
0.9896
1.094
298,011
+0.07(+6.87%)
Jun 24, 2009
0.9922
1.070
0.9792
1.023
231,184
+0.05(+4.80%)
Jun 23, 2009
1.036
1.039
0.9714
0.9766
147,127
-0.05(-4.82%)
Jun 22, 2009
1.068
1.081
1.026
1.026
236,157
-0.05(-4.83%)
Jun 19, 2009
1.091
1.094
1.055
1.078
440,158
+0.01(+0.98%)
Jun 18, 2009
1.115
1.117
1.065
1.068
153,275
-0.05(-4.65%)
Jun 17, 2009
1.039
1.128
1.039
1.120
243,967
+0.09(+8.31%)
Jun 16, 2009
1.102
1.104
1.031
1.034
296,847
-0.05(-5.02%)
Jun 15, 2009
1.081
1.099
1.068
1.089
227,820
+0.00(+0.24%)
Jun 12, 2009
1.047
1.086
1.047
1.086
113,647
+0.03(+2.71%)
Jun 11, 2009
1.047
1.089
1.047
1.057
131,656
+0.02(+1.75%)
Jun 10, 2009
1.042
1.052
1.029
1.039
146,778
-0.00(-0.25%)
Jun 09, 2009
1.094
1.094
1.029
1.042
111,938
-0.04(-4.08%)
Jun 08, 2009
1.112
1.125
1.086
1.086
93,541
-0.03(-2.57%)
Jun 05, 2009
1.141
1.141
1.078
1.115
113,071
-0.01(-0.46%)
Jun 04, 2009
1.094
1.120
1.047
1.120
133,273
+0.05(+4.62%)
Jun 03, 2009
1.086
1.107
1.047
1.070
155,786
-0.04(-3.52%)
Jun 02, 2009
1.195
1.195
1.031
1.109
584,249
-0.10(-8.39%)
Jun 01, 2009
1.107
1.219
1.094
1.211
400,399
+0.11(+9.67%)
May 29, 2009
1.039
1.104
1.016
1.104
312,722
+0.09(+9.28%)
May 28, 2009
1.021
1.047
0.9974
1.010
196,317
+0.01(+0.78%)
May 27, 2009
1.086
1.102
0.9792
1.003
242,938
-0.10(-8.77%)
May 26, 2009
1.057
1.104
1.049
1.099
216,277
+0.03(+2.43%)
May 22, 2009
1.052
1.073
1.047
1.073
157,887
+0.03(+2.74%)
May 21, 2009
1.029
1.052
1.008
1.044
149,262
-0.01(-0.50%)
May 20, 2009
1.089
1.099
1.031
1.049
285,204
-0.03(-2.42%)
May 19, 2009
1.036
1.091
0.9922
1.076
158,421
+0.04(+3.51%)
May 18, 2009
1.021
1.060
1.000
1.039
129,970
+0.04(+3.91%)
May 15, 2009
1.029
1.060
0.9896
1.000
282,083
-0.01(-1.29%)
May 14, 2009
0.9974
1.052
0.9922
1.013
146,052
+0.03(+2.64%)
May 13, 2009
1.065
1.065
0.9818
0.9870
148,137
-0.11(-9.76%)
May 12, 2009
1.039
1.107
0.9948
1.094
329,859
+0.07(+6.60%)
May 11, 2009
1.049
1.078
1.026
1.026
174,533
-0.05(-4.83%)
May 08, 2009
0.9714
1.083
0.9636
1.078
546,425
+0.16(+17.61%)
May 07, 2009
0.9766
0.9766
0.9115
0.9167
342,132
-0.04(-3.83%)
May 06, 2009
0.9714
0.9766
0.9401
0.9531
254,919
+0.00(+0.00%)
May 05, 2009
0.9766
0.9844
0.9531
0.9531
177,563
-0.01(-0.81%)
May 04, 2009
0.9740
1.016
0.9479
0.9609
431,910
+0.00(+0.00%)
May 01, 2009
0.9636
0.9948
0.9401
0.9609
162,533
+0.01(+1.37%)
Apr 30, 2009
1.013
1.018
0.9479
0.9479
554,712
-0.05(-4.96%)
Apr 29, 2009
1.008
1.008
0.9531
0.9974
180,635
+0.00(+0.00%)
Apr 28, 2009
0.9323
1.003
0.9037
0.9974
253,836
+0.05(+5.80%)
Apr 27, 2009
1.018
1.070
0.9401
0.9427
241,671
-0.10(-9.95%)
Apr 24, 2009
0.9636
1.047
0.9375
1.047
232,501
+0.09(+9.84%)
Apr 23, 2009
1.023
1.046
0.9037
0.9531
415,771
-0.07(-6.87%)
Apr 22, 2009
1.018
1.073
1.013
1.023
178,730
-0.02(-2.24%)
Apr 21, 2009
0.9766
1.089
0.9766
1.047
192,669
+0.07(+6.92%)
Apr 20, 2009
1.047
1.063
0.9792
0.9792
296,049
-0.11(-9.83%)
Apr 17, 2009
1.208
1.208
1.032
1.086
654,251
-0.12(-10.32%)
Apr 16, 2009
1.135
1.250
1.089
1.211
420,928
+0.05(+4.73%)
Apr 15, 2009
1.063
1.159
1.005
1.156
124,564
+0.08(+7.25%)
Apr 14, 2009
1.185
1.185
1.029
1.078
230,416
-0.14(-11.54%)
Apr 13, 2009
1.190
1.237
1.164
1.219
208,874
+0.00(+0.21%)
Apr 09, 2009
1.190
1.237
1.120
1.216
375,854
+0.07(+5.90%)
Apr 08, 2009
1.042
1.172
1.042
1.148
172,490
+0.12(+11.93%)
Apr 07, 2009
1.034
1.078
1.003
1.026
205,195
-0.04(-3.43%)
Apr 06, 2009
1.148
1.148
1.029
1.063
242,750
-0.09(-7.48%)
Apr 03, 2009
1.188
1.188
1.104
1.148
155,514
-0.04(-3.29%)
Apr 02, 2009
1.143
1.253
1.143
1.188
420,248
+0.08(+6.79%)
Apr 01, 2009
0.9557
1.112
0.9531
1.112
229,406
+0.12(+11.78%)
Mar 31, 2009
0.9427
1.039
0.9297
0.9948
293,238
+0.11(+13.02%)
Mar 30, 2009
0.9896
0.9896
0.8229
0.8802
468,866
-0.30(-25.71%)
Mar 26, 2009
1.133
1.185
1.104
1.185
252,669
+0.07(+6.56%)
Mar 25, 2009
1.102
1.130
1.034
1.112
235,873
+0.04(+3.39%)
Mar 24, 2009
1.156
1.185
1.073
1.076
154,289
-0.11(-9.23%)
Mar 23, 2009
1.109
1.198
1.016
1.185
311,785
+0.17(+16.97%)
Mar 20, 2009
1.172
1.221
0.9818
1.013
401,390
-0.15(-12.58%)
Mar 19, 2009
1.237
1.273
1.156
1.159
242,808
-0.06(-4.71%)
Mar 18, 2009
1.099
1.216
1.094
1.216
237,113
+0.11(+10.14%)
Mar 17, 2009
1.034
1.112
1.034
1.104
134,682
+0.07(+6.53%)
Mar 16, 2009
1.023
1.081
1.010
1.036
243,430
+0.03(+3.11%)
Mar 13, 2009
0.9948
1.026
0.9538
1.005
201,893
+0.02(+1.85%)
Mar 12, 2009
0.6563
1.039
0.6510
0.9870
417,088
+0.33(+49.80%)
Mar 11, 2009
0.7005
0.7292
0.6537
0.6589
125,950
-0.04(-6.30%)
Mar 10, 2009
0.5885
0.7136
0.5885
0.7031
382,885
+0.08(+12.50%)
Mar 09, 2009
0.6328
0.7213
0.6042
0.6250
292,846
-0.01(-2.04%)
Mar 06, 2009
0.7474
0.7969
0.5885
0.6380
547,481
-0.12(-16.10%)
Mar 05, 2009
0.7995
0.8021
0.7500
0.7604
253,886
-0.07(-8.75%)
Mar 04, 2009
0.8281
0.8438
0.7474
0.8333
243,698
-0.12(-12.57%)
Mar 02, 2009
1.005
1.143
0.9375
0.9531
323,984
-0.10(-9.41%)
Feb 27, 2009
1.060
1.138
0.9297
1.052
331,833
+0.13(+13.80%)
Feb 26, 2009
0.8672
1.003
0.8672
0.9245
191,033
+0.07(+8.23%)
Feb 25, 2009
0.8073
0.8854
0.7682
0.8542
218,639
+0.04(+5.13%)
Feb 24, 2009
0.7604
1.042
0.7344
0.8125
376,595
+0.07(+8.71%)
Feb 23, 2009
0.9323
0.9323
0.7370
0.7474
282,267
-0.17(-18.70%)
Feb 20, 2009
0.9557
0.9609
0.9141
0.9193
324,503
-0.04(-4.34%)
Feb 19, 2009
1.010
1.042
0.9609
0.9609
126,042
-0.03(-3.40%)
Feb 18, 2009
1.042
1.091
0.9844
0.9948
141,506
-0.03(-2.55%)
Feb 17, 2009
1.063
1.068
1.008
1.021
266,400
-0.04(-3.69%)
Feb 13, 2009
1.042
1.104
0.9974
1.060
214,384
+0.01(+0.74%)
Feb 12, 2009
1.008
1.122
1.008
1.052
149,428
-0.04(-4.04%)
Feb 11, 2009
1.128
1.148
1.073
1.096
117,107
-0.01(-0.94%)
Feb 10, 2009
1.268
1.273
1.107
1.107
346,337
-0.17(-13.27%)
Feb 09, 2009
1.297
1.315
1.253
1.276
157,987
-0.04(-2.78%)
Feb 06, 2009
1.286
1.367
1.229
1.313
192,773
+0.03(+2.44%)
Feb 05, 2009
1.122
1.305
1.122
1.281
293,249
+0.13(+11.31%)
Feb 04, 2009
1.497
1.508
1.151
1.151
358,793
-0.35(-23.26%)
Feb 03, 2009
1.461
1.500
1.336
1.500
181,245
+0.05(+3.41%)
Feb 02, 2009
1.354
1.458
1.263
1.451
289,659
+0.12(+9.22%)
Jan 30, 2009
1.484
1.484
1.328
1.328
379,410
-0.09(-6.59%)
Jan 29, 2009
1.461
1.461
1.380
1.422
268,316
-0.07(-4.71%)
Jan 28, 2009
1.367
1.518
1.286
1.492
240,934
+0.14(+10.62%)
Jan 27, 2009
1.224
1.352
1.224
1.349
112,679
+0.15(+12.36%)
Jan 26, 2009
1.148
1.237
1.116
1.201
88,495
+0.05(+4.53%)
Jan 23, 2009
1.135
1.174
1.112
1.148
139,156
-0.03(-2.43%)
Jan 22, 2009
1.185
1.234
1.169
1.177
104,412
-0.05(-4.03%)
Jan 21, 2009
1.068
1.250
1.068
1.227
164,135
+0.14(+12.68%)
Jan 20, 2009
1.336
1.378
1.083
1.089
163,770
-0.28(-20.53%)
Jan 16, 2009
1.284
1.411
1.266
1.370
330,374
+0.15(+12.15%)
Jan 15, 2009
1.172
1.289
1.042
1.221
259,527
+0.05(+4.22%)
Jan 14, 2009
1.281
1.362
1.172
1.172
201,301
-0.15(-11.07%)
Jan 13, 2009
1.266
1.346
1.266
1.318
87,193
+0.04(+3.05%)
Jan 12, 2009
1.281
1.370
1.247
1.279
193,499
-0.01(-0.81%)
Jan 09, 2009
1.526
1.557
1.279
1.289
229,057
-0.23(-15.38%)
Jan 08, 2009
1.370
1.523
1.370
1.523
74,145
+0.13(+8.94%)
Jan 07, 2009
1.370
1.427
1.367
1.398
116,254
+0.01(+0.37%)
Jan 06, 2009
1.411
1.430
1.341
1.393
154,128
-0.00(-0.19%)
Jan 05, 2009
1.344
1.396
1.294
1.396
171,968
+0.06(+4.28%)
Jan 02, 2009
1.273
1.354
1.148
1.339
207,983
+0.06(+4.68%)
Dec 31, 2008
1.076
1.279
1.019
1.279
472,740
+0.23(+22.14%)
Dec 30, 2008
1.070
1.102
0.9427
1.047
976,581
+0.00(+0.00%)
Dec 29, 2008
1.102
1.190
1.044
1.047
272,214
-0.05(-4.96%)
Dec 26, 2008
1.135
1.135
1.045
1.102
169,261
-0.02(-1.63%)
Dec 24, 2008
1.081
1.208
1.075
1.120
126,142
+0.04(+3.86%)
Dec 23, 2008
1.169
1.208
1.052
1.078
277,390
-0.09(-7.38%)
Dec 22, 2008
1.263
1.307
1.120
1.164
288,154
-0.10(-7.84%)
Dec 19, 2008
1.339
1.346
1.258
1.263
670,767
-0.03(-2.02%)
Dec 18, 2008
1.310
1.339
1.221
1.289
272,878
-0.02(-1.20%)
Dec 17, 2008
1.344
1.375
1.224
1.305
242,531
-0.03(-2.53%)
Dec 16, 2008
1.333
1.365
1.266
1.339
237,589
+0.04(+2.80%)
Dec 15, 2008
1.393
1.430
1.279
1.302
152,350
-0.09(-6.19%)
Dec 12, 2008
1.169
1.396
1.146
1.388
382,831
+0.18(+15.12%)
Dec 11, 2008
1.362
1.417
1.201
1.206
232,870
-0.18(-13.13%)
Dec 10, 2008
1.344
1.430
1.284
1.388
151,747
+0.05(+4.10%)
Dec 09, 2008
1.370
1.432
1.318
1.333
213,908
-0.06(-4.12%)
Dec 08, 2008
1.104
1.401
1.104
1.391
555,825
+0.12(+9.20%)
Dec 05, 2008
1.203
1.276
1.117
1.273
157,338
+0.05(+4.04%)
Dec 04, 2008
1.091
1.240
1.018
1.224
237,343
+0.11(+10.07%)
Dec 03, 2008
1.005
1.112
0.9349
1.112
153,429
+0.10(+9.49%)
Dec 02, 2008
0.9583
1.029
0.9245
1.016
162,625
+0.08(+8.94%)
Dec 01, 2008
1.229
1.273
0.9193
0.9323
214,672
-0.35(-27.38%)
Nov 28, 2008
1.172
1.286
1.083
1.284
239,613
+0.15(+13.59%)
Nov 26, 2008
1.039
1.138
0.8880
1.130
310,030
+0.06(+5.85%)
Nov 25, 2008
1.057
1.068
0.9818
1.068
126,050
+0.01(+0.49%)
Nov 24, 2008
0.9115
1.190
0.8750
1.063
342,293
+0.16(+17.92%)
Nov 21, 2008
0.8490
0.9115
0.7943
0.9011
481,265
+0.06(+6.79%)
Nov 20, 2008
0.7917
0.9037
0.7813
0.8438
370,133
+0.04(+4.85%)
Nov 19, 2008
0.9141
0.9349
0.8021
0.8047
212,437
-0.12(-13.20%)
Nov 18, 2008
0.9349
0.9349
0.8776
0.9271
266,354
-0.01(-0.84%)
Nov 17, 2008
0.9636
0.9636
0.9167
0.9349
334,974
-0.05(-4.77%)
Nov 14, 2008
1.042
1.042
0.9818
0.9818
120,482
-0.09(-8.05%)
Nov 13, 2008
1.042
1.104
0.9167
1.068
266,677
+0.04(+3.80%)
Nov 12, 2008
1.177
1.201
1.029
1.029
270,590
-0.18(-14.87%)
Nov 11, 2008
1.190
1.292
1.172
1.208
237,063
+0.00(+0.00%)
Nov 10, 2008
1.362
1.393
1.206
1.208
161,074
-0.11(-8.12%)
Nov 07, 2008
1.297
1.380
1.247
1.315
144,420
+0.03(+2.43%)
Nov 06, 2008
1.258
1.305
1.250
1.284
198,967
+0.01(+0.82%)
Nov 05, 2008
1.474
1.474
1.263
1.273
234,456
-0.16(-11.41%)
Nov 04, 2008
1.536
1.550
1.365
1.438
234,448
-0.10(-6.60%)
Nov 03, 2008
1.516
1.552
1.318
1.539
325,032
+0.09(+6.10%)
Oct 31, 2008
1.260
1.495
1.174
1.451
477,425
+0.22(+18.26%)
Oct 30, 2008
1.268
1.297
1.172
1.227
190,876
+0.04(+3.52%)
Oct 29, 2008
1.286
1.302
1.174
1.185
299,677
-0.08(-6.38%)
Oct 28, 2008
1.203
1.302
1.159
1.266
291,368
+0.11(+9.46%)
Oct 27, 2008
1.096
1.198
1.076
1.156
283,726
+0.05(+4.72%)
Oct 24, 2008
1.135
1.167
1.094
1.104
151,010
-0.15(-11.67%)
Oct 23, 2008
1.237
1.336
1.156
1.250
253,018
+0.01(+0.63%)
Oct 22, 2008
1.305
1.341
1.242
1.242
286,963
-0.08(-5.92%)
Oct 21, 2008
1.440
1.490
1.318
1.320
235,600
-0.14(-9.30%)
Oct 20, 2008
1.461
1.544
1.380
1.456
206,539
+0.01(+0.72%)
Oct 17, 2008
1.404
1.568
1.323
1.445
447,900
-0.01(-0.54%)
Oct 16, 2008
1.279
1.453
1.201
1.453
377,106
+0.19(+15.29%)
Oct 15, 2008
1.419
1.453
1.260
1.260
236,364
-0.18(-12.79%)
Oct 14, 2008
1.586
1.671
1.388
1.445
347,354
-0.05(-3.14%)
Oct 13, 2008
1.388
1.563
1.185
1.492
413,778
+0.21(+15.99%)
Oct 10, 2008
0.9896
1.326
0.9141
1.286
624,180
+0.27(+26.99%)
Oct 09, 2008
1.177
1.185
1.013
1.013
395,730
-0.13(-11.19%)
Oct 08, 2008
1.128
1.365
1.042
1.141
845,876
-0.02(-1.79%)
Oct 07, 2008
1.531
1.602
1.161
1.161
488,092
-0.34(-22.70%)
Oct 06, 2008
1.729
1.729
1.323
1.503
610,476
-0.28(-15.52%)
Oct 03, 2008
1.646
1.820
1.646
1.779
1,185,109
+0.11(+6.89%)
Oct 02, 2008
1.740
1.828
1.664
1.664
130,589
-0.08(-4.48%)
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.