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
Costar Group Inc
(NQ:
CSGP
)
75.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
4.945
4.981
4.816
4.871
1,559,030
-0.08(-1.66%)
Sep 29, 2010
4.881
4.958
4.881
4.953
1,365,340
+0.03(+0.69%)
Sep 28, 2010
4.848
4.927
4.777
4.919
923,410
+0.08(+1.65%)
Sep 27, 2010
4.839
4.848
4.773
4.839
889,760
-0.01(-0.12%)
Sep 24, 2010
4.700
4.859
4.678
4.845
837,660
+0.21(+4.58%)
Sep 23, 2010
4.647
4.687
4.608
4.633
1,118,460
-0.06(-1.30%)
Sep 22, 2010
4.716
4.751
4.617
4.694
468,700
-0.05(-1.01%)
Sep 21, 2010
4.753
4.786
4.730
4.742
822,240
-0.01(-0.21%)
Sep 20, 2010
4.570
4.757
4.570
4.752
1,073,080
+0.19(+4.14%)
Sep 17, 2010
4.520
4.579
4.472
4.563
1,293,550
+0.04(+0.97%)
Sep 15, 2010
4.498
4.540
4.480
4.519
904,040
+0.01(+0.18%)
Sep 14, 2010
4.500
4.544
4.471
4.511
903,130
-0.00(-0.07%)
Sep 13, 2010
4.434
4.526
4.361
4.514
1,173,750
+0.13(+2.87%)
Sep 10, 2010
4.382
4.410
4.357
4.388
467,200
+0.01(+0.18%)
Sep 09, 2010
4.361
4.397
4.344
4.380
625,860
+0.05(+1.15%)
Sep 08, 2010
4.300
4.333
4.287
4.330
468,130
+0.05(+1.22%)
Sep 07, 2010
4.394
4.394
4.263
4.278
559,710
-0.12(-2.82%)
Sep 03, 2010
4.388
4.437
4.356
4.402
495,900
+0.06(+1.41%)
Sep 02, 2010
4.279
4.350
4.264
4.341
582,170
+0.06(+1.50%)
Sep 01, 2010
4.199
4.294
4.178
4.277
691,970
+0.15(+3.63%)
Aug 31, 2010
4.174
4.211
4.118
4.127
740,540
-0.06(-1.32%)
Aug 30, 2010
4.280
4.346
4.180
4.182
517,910
-0.12(-2.72%)
Aug 27, 2010
4.203
4.300
4.155
4.299
944,540
+0.14(+3.39%)
Aug 26, 2010
4.188
4.221
4.157
4.158
430,430
-0.02(-0.43%)
Aug 25, 2010
4.139
4.185
4.084
4.176
960,340
+0.01(+0.34%)
Aug 24, 2010
4.113
4.213
4.074
4.162
888,220
+0.03(+0.65%)
Aug 23, 2010
4.195
4.195
4.133
4.135
518,600
-0.04(-0.98%)
Aug 20, 2010
4.174
4.205
4.154
4.176
1,083,330
-0.00(-0.12%)
Aug 19, 2010
4.233
4.285
4.178
4.181
1,386,310
-0.08(-1.88%)
Aug 18, 2010
4.273
4.300
4.230
4.261
424,800
-0.02(-0.49%)
Aug 17, 2010
4.248
4.336
4.248
4.282
730,360
+0.05(+1.28%)
Aug 16, 2010
4.187
4.253
4.182
4.228
1,876,690
+0.01(+0.17%)
Aug 13, 2010
4.236
4.262
4.189
4.221
681,240
-0.04(-0.99%)
Aug 12, 2010
4.247
4.288
4.191
4.263
807,820
-0.01(-0.26%)
Aug 11, 2010
4.344
4.368
4.265
4.274
1,153,110
-0.14(-3.24%)
Aug 10, 2010
4.445
4.472
4.371
4.417
690,350
-0.07(-1.65%)
Aug 09, 2010
4.411
4.492
4.391
4.491
667,390
+0.11(+2.63%)
Aug 06, 2010
4.330
4.401
4.279
4.376
796,860
-0.01(-0.21%)
Aug 05, 2010
4.399
4.476
4.310
4.385
405,880
-0.06(-1.35%)
Aug 04, 2010
4.422
4.454
4.394
4.445
627,280
+0.04(+0.84%)
Aug 03, 2010
4.446
4.495
4.399
4.408
482,540
-0.05(-1.14%)
Aug 02, 2010
4.429
4.479
4.362
4.459
974,260
+0.08(+1.73%)
Jul 30, 2010
4.300
4.406
4.292
4.383
656,660
+0.03(+0.74%)
Jul 29, 2010
4.483
4.495
4.316
4.351
1,393,810
-0.11(-2.42%)
Jul 28, 2010
4.532
4.550
4.453
4.459
779,330
-0.06(-1.35%)
Jul 27, 2010
4.537
4.544
4.501
4.520
982,630
+0.00(+0.02%)
Jul 26, 2010
4.434
4.523
4.412
4.519
997,070
+0.09(+2.15%)
Jul 23, 2010
4.213
4.431
4.213
4.424
2,373,000
+0.18(+4.29%)
Jul 22, 2010
4.040
4.260
3.941
4.242
2,287,540
+0.27(+6.77%)
Jul 21, 2010
4.045
4.063
3.969
3.973
903,920
-0.04(-1.07%)
Jul 20, 2010
3.940
4.029
3.930
4.016
1,155,420
+0.03(+0.65%)
Jul 19, 2010
3.934
3.993
3.883
3.990
727,960
+0.06(+1.45%)
Jul 16, 2010
3.981
4.062
3.925
3.933
1,173,190
-0.09(-2.19%)
Jul 15, 2010
4.043
4.050
3.979
4.021
594,520
-0.02(-0.54%)
Jul 14, 2010
3.989
4.054
3.969
4.043
646,020
+0.03(+0.75%)
Jul 13, 2010
3.925
4.023
3.894
4.013
637,700
+0.14(+3.61%)
Jul 12, 2010
3.907
3.945
3.860
3.873
643,030
-0.05(-1.17%)
Jul 09, 2010
3.911
3.938
3.854
3.919
574,740
+0.01(+0.23%)
Jul 08, 2010
3.862
3.912
3.860
3.910
662,140
+0.07(+1.72%)
Jul 07, 2010
3.791
3.846
3.751
3.844
899,230
+0.08(+2.07%)
Jul 06, 2010
3.882
3.905
3.750
3.766
1,070,410
-0.05(-1.28%)
Jul 02, 2010
3.903
3.903
3.812
3.815
574,780
-0.06(-1.50%)
Jul 01, 2010
3.880
3.891
3.755
3.873
1,838,890
-0.01(-0.18%)
Jun 30, 2010
3.929
3.965
3.877
3.880
718,900
-0.04(-1.15%)
Jun 29, 2010
4.025
4.025
3.897
3.925
878,490
-0.15(-3.73%)
Jun 25, 2010
4.041
4.110
4.004
4.077
1,048,640
+0.06(+1.49%)
Jun 24, 2010
3.994
4.049
3.986
4.017
754,580
-0.01(-0.17%)
Jun 23, 2010
4.033
4.064
3.985
4.024
469,260
-0.02(-0.54%)
Jun 22, 2010
4.085
4.120
4.031
4.046
652,040
-0.01(-0.32%)
Jun 21, 2010
4.158
4.199
4.046
4.059
435,150
-0.04(-1.00%)
Jun 18, 2010
4.120
4.137
4.076
4.100
1,165,690
-0.01(-0.15%)
Jun 17, 2010
4.097
4.142
4.081
4.106
649,700
+0.01(+0.15%)
Jun 16, 2010
4.078
4.138
4.068
4.100
685,340
-0.01(-0.20%)
Jun 15, 2010
4.087
4.125
4.049
4.108
748,550
+0.06(+1.51%)
Jun 14, 2010
4.105
4.141
4.044
4.047
792,640
-0.02(-0.42%)
Jun 11, 2010
3.997
4.067
3.997
4.064
624,230
+0.02(+0.57%)
Jun 10, 2010
3.999
4.041
3.978
4.041
597,150
+0.10(+2.43%)
Jun 09, 2010
3.969
4.013
3.897
3.945
1,234,140
+0.02(+0.43%)
Jun 08, 2010
3.955
3.955
3.880
3.928
1,143,930
-0.02(-0.56%)
Jun 07, 2010
4.084
4.084
3.944
3.950
849,660
-0.12(-3.04%)
Jun 04, 2010
4.160
4.194
4.065
4.074
1,871,520
-0.12(-2.87%)
Jun 03, 2010
4.121
4.216
4.095
4.194
1,483,760
+0.06(+1.35%)
Jun 02, 2010
4.052
4.138
4.050
4.138
1,068,030
+0.10(+2.38%)
Jun 01, 2010
4.056
4.125
4.027
4.042
1,320,790
-0.04(-0.86%)
May 28, 2010
4.109
4.134
4.063
4.077
1,091,310
-0.03(-0.78%)
May 27, 2010
4.087
4.111
4.028
4.109
1,594,830
+0.11(+2.65%)
May 26, 2010
4.008
4.044
3.930
4.003
3,140,020
+0.01(+0.30%)
May 25, 2010
3.971
4.055
3.910
3.991
4,199,220
-0.07(-1.75%)
May 24, 2010
4.152
4.165
4.045
4.062
2,247,180
-0.10(-2.31%)
May 21, 2010
4.126
4.244
4.104
4.158
2,664,630
-0.02(-0.43%)
May 20, 2010
4.177
4.287
4.169
4.176
1,504,280
-0.15(-3.49%)
May 19, 2010
4.364
4.418
4.323
4.327
1,855,500
-0.06(-1.32%)
May 18, 2010
4.447
4.479
4.376
4.385
824,450
-0.00(-0.11%)
May 17, 2010
4.424
4.481
4.331
4.390
976,080
-0.03(-0.68%)
May 14, 2010
4.359
4.423
4.325
4.420
2,139,490
+0.03(+0.64%)
May 13, 2010
4.349
4.448
4.349
4.392
1,004,970
+0.01(+0.21%)
May 12, 2010
4.279
4.420
4.279
4.383
1,435,820
+0.11(+2.62%)
May 11, 2010
4.244
4.311
4.176
4.271
1,119,070
+0.04(+0.95%)
May 10, 2010
4.182
4.272
4.162
4.231
786,680
+0.15(+3.68%)
May 07, 2010
4.220
4.248
4.073
4.081
1,672,840
-0.15(-3.66%)
May 06, 2010
4.267
4.331
3.954
4.236
2,113,460
-0.05(-1.26%)
May 05, 2010
4.312
4.348
4.282
4.290
962,470
-0.07(-1.67%)
May 04, 2010
4.374
4.396
4.348
4.363
1,312,810
-0.07(-1.69%)
May 03, 2010
4.415
4.443
4.378
4.438
1,062,570
+0.04(+0.98%)
Apr 30, 2010
4.514
4.529
4.395
4.395
1,038,610
-0.11(-2.33%)
Apr 29, 2010
4.445
4.508
4.396
4.500
780,770
+0.07(+1.65%)
Apr 28, 2010
4.474
4.508
4.395
4.427
887,990
-0.04(-0.98%)
Apr 27, 2010
4.459
4.513
4.426
4.471
2,618,250
-0.02(-0.42%)
Apr 26, 2010
4.502
4.546
4.468
4.490
1,307,430
-0.02(-0.53%)
Apr 23, 2010
4.396
4.536
4.378
4.514
2,089,570
-0.02(-0.44%)
Apr 22, 2010
4.477
4.571
4.460
4.534
3,129,280
-0.04(-0.85%)
Apr 21, 2010
4.588
4.617
4.562
4.573
1,052,450
-0.02(-0.48%)
Apr 20, 2010
4.551
4.600
4.518
4.595
951,340
+0.08(+1.68%)
Apr 19, 2010
4.526
4.530
4.444
4.519
1,175,240
-0.01(-0.26%)
Apr 16, 2010
4.502
4.552
4.475
4.531
1,383,640
+0.03(+0.64%)
Apr 15, 2010
4.442
4.519
4.416
4.502
1,409,840
+0.07(+1.56%)
Apr 14, 2010
4.342
4.465
4.335
4.433
1,905,380
+0.10(+2.40%)
Apr 13, 2010
4.275
4.331
4.254
4.329
325,600
+0.03(+0.74%)
Apr 12, 2010
4.274
4.304
4.251
4.297
386,830
+0.02(+0.54%)
Apr 09, 2010
4.292
4.299
4.260
4.274
341,960
-0.01(-0.14%)
Apr 08, 2010
4.280
4.311
4.265
4.280
434,170
-0.02(-0.49%)
Apr 07, 2010
4.305
4.334
4.272
4.301
693,470
-0.02(-0.49%)
Apr 06, 2010
4.269
4.333
4.264
4.322
624,820
+0.04(+1.00%)
Apr 05, 2010
4.179
4.279
4.179
4.279
864,020
+0.10(+2.42%)
Apr 01, 2010
4.153
4.178
4.178
4.178
1,347,000
+0.03(+0.63%)
Mar 31, 2010
4.173
4.266
4.150
4.152
1,600,400
-0.05(-1.21%)
Mar 30, 2010
4.124
4.232
4.124
4.203
1,241,550
+0.07(+1.74%)
Mar 29, 2010
4.110
4.143
4.104
4.131
379,020
+0.02(+0.54%)
Mar 26, 2010
4.184
4.184
4.079
4.109
749,830
-0.05(-1.13%)
Mar 25, 2010
4.219
4.254
4.155
4.156
515,500
-0.05(-1.17%)
Mar 24, 2010
4.276
4.324
4.202
4.205
687,800
-0.09(-2.14%)
Mar 23, 2010
4.257
4.325
4.243
4.297
573,260
+0.04(+0.82%)
Mar 22, 2010
4.172
4.293
4.172
4.262
421,790
+0.06(+1.48%)
Mar 19, 2010
4.282
4.282
4.177
4.200
1,366,170
-0.06(-1.36%)
Mar 18, 2010
4.222
4.275
4.222
4.258
769,960
+0.01(+0.19%)
Mar 17, 2010
4.270
4.290
4.249
4.250
609,310
-0.02(-0.54%)
Mar 16, 2010
4.309
4.309
4.238
4.273
569,530
-0.01(-0.33%)
Mar 15, 2010
4.271
4.348
4.234
4.287
2,490,710
+0.06(+1.37%)
Mar 12, 2010
4.200
4.258
4.178
4.229
2,328,810
+0.03(+0.71%)
Mar 11, 2010
4.151
4.201
4.150
4.199
679,750
+0.02(+0.45%)
Mar 10, 2010
4.129
4.187
4.129
4.180
1,177,390
+0.04(+1.04%)
Mar 09, 2010
4.112
4.186
4.112
4.137
1,538,050
+0.01(+0.15%)
Mar 08, 2010
4.202
4.215
4.124
4.131
897,720
-0.06(-1.43%)
Mar 05, 2010
4.151
4.230
4.151
4.191
1,710,620
+0.08(+1.95%)
Mar 04, 2010
4.100
4.138
4.068
4.111
652,940
+0.01(+0.15%)
Mar 03, 2010
4.015
4.111
3.998
4.105
2,697,490
+0.11(+2.73%)
Mar 02, 2010
3.966
4.013
3.966
3.996
1,292,250
+0.03(+0.83%)
Mar 01, 2010
3.944
4.014
3.926
3.963
1,655,670
+0.03(+0.71%)
Feb 26, 2010
3.951
4.022
3.921
3.935
3,414,360
-0.01(-0.30%)
Feb 25, 2010
3.911
3.949
3.863
3.947
1,925,280
-0.04(-0.88%)
Feb 24, 2010
3.985
3.987
3.946
3.982
869,020
-0.00(-0.03%)
Feb 23, 2010
4.046
4.092
3.970
3.983
2,856,990
-0.08(-2.02%)
Feb 22, 2010
4.211
4.211
4.011
4.065
1,340,060
+0.05(+1.17%)
Feb 19, 2010
4.007
4.033
4.000
4.018
791,700
+0.01(+0.30%)
Feb 18, 2010
3.845
4.036
3.845
4.006
1,468,060
+0.02(+0.53%)
Feb 17, 2010
3.974
3.986
3.947
3.985
1,231,300
+0.03(+0.89%)
Feb 16, 2010
3.930
3.950
3.889
3.950
927,370
+0.05(+1.23%)
Feb 12, 2010
3.898
3.902
3.902
3.902
1,268,000
-0.04(-1.09%)
Feb 11, 2010
3.853
3.951
3.813
3.945
715,990
+0.07(+1.75%)
Feb 10, 2010
3.846
3.892
3.818
3.877
435,810
+0.01(+0.31%)
Feb 09, 2010
3.878
3.900
3.813
3.865
541,680
+0.02(+0.52%)
Feb 08, 2010
3.859
3.863
3.810
3.845
522,940
-0.00(-0.13%)
Feb 05, 2010
3.828
3.860
3.745
3.850
827,880
+0.03(+0.73%)
Feb 04, 2010
3.882
3.894
3.811
3.822
1,233,420
-0.08(-2.13%)
Feb 03, 2010
3.877
4.000
3.847
3.905
1,046,150
+0.00(+0.03%)
Feb 02, 2010
4.017
4.017
3.904
3.904
1,962,180
-0.10(-2.45%)
Feb 01, 2010
4.065
4.092
3.981
4.002
2,676,990
-0.04(-0.89%)
Jan 29, 2010
4.069
4.134
4.036
4.038
602,600
-0.02(-0.59%)
Jan 28, 2010
4.097
4.153
4.056
4.062
895,640
-0.04(-0.93%)
Jan 27, 2010
4.034
4.120
4.028
4.100
923,070
+0.03(+0.84%)
Jan 26, 2010
4.099
4.103
4.047
4.066
1,087,130
-0.04(-0.93%)
Jan 25, 2010
4.084
4.150
4.016
4.104
1,227,160
+0.04(+1.06%)
Jan 22, 2010
4.111
4.147
4.051
4.061
1,336,760
-0.04(-1.00%)
Jan 21, 2010
4.093
4.154
4.009
4.102
1,130,000
+0.01(+0.22%)
Jan 20, 2010
4.161
4.172
4.011
4.093
775,660
-0.10(-2.43%)
Jan 19, 2010
4.162
4.200
4.126
4.195
876,820
+0.05(+1.28%)
Jan 15, 2010
4.264
4.142
4.142
4.142
1,308,000
-0.11(-2.52%)
Jan 14, 2010
4.151
4.252
4.147
4.249
751,560
+0.10(+2.34%)
Jan 13, 2010
4.183
4.218
4.126
4.152
808,200
-0.02(-0.48%)
Jan 12, 2010
4.208
4.239
4.163
4.172
519,810
-0.06(-1.51%)
Jan 11, 2010
4.246
4.247
4.192
4.236
348,050
+0.00(+0.05%)
Jan 08, 2010
4.223
4.257
4.204
4.234
414,210
-0.01(-0.19%)
Jan 07, 2010
4.259
4.259
4.164
4.242
395,520
-0.01(-0.19%)
Jan 06, 2010
4.285
4.333
4.236
4.250
1,231,580
+0.00(+0.12%)
Jan 05, 2010
4.229
4.255
4.189
4.245
932,120
+0.02(+0.47%)
Jan 04, 2010
4.238
4.273
4.187
4.225
709,760
+0.05(+1.15%)
Dec 31, 2009
4.297
4.177
4.177
4.177
1,464,000
-0.12(-2.70%)
Dec 30, 2009
4.285
4.316
4.221
4.293
952,110
-0.02(-0.39%)
Dec 29, 2009
4.300
4.314
4.257
4.310
852,350
+0.03(+0.68%)
Dec 28, 2009
4.250
4.290
4.211
4.281
1,381,870
+0.04(+1.01%)
Dec 24, 2009
4.231
4.248
4.220
4.238
226,760
+0.01(+0.24%)
Dec 23, 2009
4.180
4.249
4.151
4.228
504,250
+0.06(+1.49%)
Dec 22, 2009
4.112
4.178
4.090
4.166
979,450
+0.05(+1.31%)
Dec 21, 2009
4.089
4.145
4.078
4.112
577,200
+0.03(+0.81%)
Dec 18, 2009
4.047
4.082
4.005
4.079
2,654,010
+0.08(+1.92%)
Dec 17, 2009
4.000
4.032
4.000
4.002
1,483,690
-0.01(-0.27%)
Dec 16, 2009
4.032
4.038
3.963
4.013
690,900
+0.01(+0.32%)
Dec 15, 2009
3.954
4.071
3.954
4.000
1,309,440
-0.04(-1.09%)
Dec 14, 2009
3.998
4.044
3.966
4.044
1,288,340
+0.04(+1.10%)
Dec 11, 2009
4.040
4.051
3.995
4.000
428,720
-0.01(-0.20%)
Dec 10, 2009
4.088
4.088
3.990
4.008
984,150
-0.05(-1.28%)
Dec 09, 2009
4.101
4.102
4.043
4.060
464,850
-0.03(-0.73%)
Dec 08, 2009
4.166
4.166
4.074
4.090
1,787,610
-0.09(-2.27%)
Dec 07, 2009
4.202
4.235
4.155
4.185
1,390,850
-0.03(-0.71%)
Dec 04, 2009
4.165
4.250
4.157
4.215
2,067,110
+0.13(+3.28%)
Dec 03, 2009
4.211
4.242
4.080
4.081
962,460
-0.12(-2.93%)
Dec 02, 2009
4.002
4.234
4.002
4.204
3,490,260
+0.19(+4.81%)
Dec 01, 2009
4.018
4.042
3.976
4.011
1,230,570
+0.04(+0.96%)
Nov 30, 2009
3.937
3.983
3.862
3.973
1,043,500
+0.04(+1.04%)
Nov 27, 2009
3.943
4.015
3.922
3.932
424,630
-0.16(-3.89%)
Nov 25, 2009
4.109
4.141
4.085
4.091
414,850
-0.01(-0.29%)
Nov 24, 2009
4.154
4.154
4.071
4.103
1,235,890
-0.06(-1.46%)
Nov 23, 2009
4.100
4.166
4.056
4.164
2,237,460
+0.12(+2.89%)
Nov 20, 2009
4.021
4.061
4.018
4.047
774,010
-0.01(-0.32%)
Nov 19, 2009
4.090
4.113
4.024
4.060
1,337,120
-0.07(-1.72%)
Nov 18, 2009
4.214
4.214
4.100
4.131
512,920
-0.08(-1.78%)
Nov 17, 2009
4.171
4.209
4.153
4.206
935,320
+0.01(+0.19%)
Nov 16, 2009
4.136
4.240
4.136
4.198
1,587,580
+0.10(+2.32%)
Nov 13, 2009
4.051
4.138
4.006
4.103
690,480
+0.08(+2.04%)
Nov 12, 2009
4.107
4.123
4.014
4.021
533,560
-0.08(-1.97%)
Nov 11, 2009
4.123
4.133
4.069
4.102
378,440
+0.03(+0.66%)
Nov 10, 2009
4.059
4.151
4.052
4.075
1,066,450
-0.02(-0.42%)
Nov 09, 2009
4.001
4.095
3.935
4.092
1,034,030
+0.13(+3.23%)
Nov 06, 2009
3.935
3.995
3.927
3.964
479,590
-0.00(-0.05%)
Nov 05, 2009
3.944
3.971
3.911
3.966
1,185,170
+0.07(+1.72%)
Nov 04, 2009
3.887
3.941
3.829
3.899
1,986,010
+0.02(+0.54%)
Nov 03, 2009
3.797
3.878
3.789
3.878
1,334,620
+0.04(+1.12%)
Nov 02, 2009
3.894
3.894
3.777
3.835
2,035,900
-0.05(-1.21%)
Oct 30, 2009
3.899
3.993
3.829
3.882
1,910,950
-0.06(-1.47%)
Oct 29, 2009
3.984
3.984
3.927
3.940
997,630
+0.00(+0.13%)
Oct 28, 2009
4.025
4.090
3.934
3.935
2,067,930
-0.12(-2.89%)
Oct 27, 2009
4.130
4.196
4.043
4.052
2,929,240
-0.05(-1.27%)
Oct 26, 2009
4.095
4.143
4.042
4.104
2,900,610
+0.00(+0.02%)
Oct 23, 2009
4.092
4.136
3.987
4.103
3,252,250
+0.11(+2.75%)
Oct 22, 2009
4.158
4.158
3.897
3.993
5,506,360
-0.17(-4.13%)
Oct 21, 2009
4.178
4.243
4.099
4.165
2,999,860
-0.04(-0.86%)
Oct 20, 2009
4.266
4.366
4.197
4.201
2,639,100
-0.14(-3.23%)
Oct 19, 2009
4.338
4.363
4.292
4.341
1,726,830
+0.03(+0.72%)
Oct 16, 2009
4.348
4.352
4.274
4.310
1,540,280
-0.05(-1.17%)
Oct 15, 2009
4.427
4.427
4.349
4.361
1,109,060
-0.08(-1.85%)
Oct 14, 2009
4.335
4.448
4.300
4.443
1,493,520
+0.14(+3.35%)
Oct 13, 2009
4.300
4.306
4.257
4.299
1,213,320
+0.00(+0.00%)
Oct 12, 2009
4.354
4.396
4.280
4.299
1,203,830
-0.03(-0.67%)
Oct 09, 2009
4.199
4.329
4.187
4.328
815,290
+0.12(+2.90%)
Oct 08, 2009
4.181
4.235
4.155
4.206
1,923,860
+0.04(+0.96%)
Oct 07, 2009
4.163
4.216
4.142
4.166
1,190,580
+0.00(+0.00%)
Oct 06, 2009
4.073
4.166
3.991
4.166
969,740
+0.13(+3.17%)
Oct 05, 2009
3.968
4.040
3.886
4.038
1,334,120
+0.09(+2.36%)
Oct 02, 2009
3.910
3.992
3.813
3.945
862,320
+0.01(+0.31%)
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.