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
Acacia Res-Acacia
(NQ:
ACTG
)
5.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
7.796
8.094
7.616
7.869
200,472
+0.16(+2.11%)
Sep 29, 2009
7.932
7.986
7.679
7.706
96,182
-0.20(-2.51%)
Sep 28, 2009
7.860
8.031
7.860
7.905
212,630
+0.05(+0.57%)
Sep 25, 2009
7.860
8.013
7.679
7.860
68,554
-0.04(-0.46%)
Sep 24, 2009
8.022
8.131
7.760
7.896
103,424
-0.08(-1.02%)
Sep 23, 2009
8.031
8.176
7.905
7.977
131,204
-0.03(-0.34%)
Sep 22, 2009
8.040
8.203
7.950
8.004
90,435
-0.02(-0.23%)
Sep 21, 2009
7.995
8.131
7.968
8.022
66,531
-0.05(-0.67%)
Sep 18, 2009
8.103
8.158
8.024
8.076
175,923
-0.03(-0.33%)
Sep 17, 2009
8.131
8.131
8.049
8.103
56,821
-0.06(-0.77%)
Sep 16, 2009
8.094
8.230
8.022
8.167
87,875
+0.02(+0.22%)
Sep 15, 2009
8.158
8.266
8.004
8.149
87,455
-0.05(-0.55%)
Sep 14, 2009
7.995
8.203
7.995
8.194
63,697
+0.14(+1.68%)
Sep 11, 2009
8.221
8.384
8.040
8.058
60,488
-0.18(-2.19%)
Sep 10, 2009
8.374
8.374
8.040
8.239
122,896
-0.10(-1.19%)
Sep 09, 2009
8.248
8.447
8.221
8.338
95,225
+0.11(+1.32%)
Sep 08, 2009
8.094
8.248
7.995
8.230
113,446
+0.13(+1.56%)
Sep 04, 2009
7.860
8.113
7.661
8.103
100,802
+0.21(+2.63%)
Sep 03, 2009
8.085
8.109
7.778
7.896
74,960
-0.12(-1.47%)
Sep 02, 2009
7.570
8.045
7.444
8.013
154,115
+0.36(+4.72%)
Sep 01, 2009
8.067
8.364
7.643
7.652
207,907
-0.46(-5.68%)
Aug 31, 2009
8.194
8.347
7.903
8.113
244,442
-0.24(-2.92%)
Aug 28, 2009
8.573
8.636
8.221
8.356
106,736
-0.13(-1.49%)
Aug 27, 2009
8.447
8.501
8.131
8.483
109,583
+0.07(+0.86%)
Aug 26, 2009
8.402
8.492
8.221
8.411
142,252
+0.03(+0.32%)
Aug 25, 2009
8.284
8.537
8.155
8.384
147,720
+0.19(+2.32%)
Aug 24, 2009
8.275
8.664
8.149
8.194
377,017
-0.04(-0.44%)
Aug 21, 2009
7.905
8.257
7.823
8.230
236,065
+0.42(+5.44%)
Aug 20, 2009
7.724
7.896
7.607
7.805
183,899
+0.01(+0.12%)
Aug 19, 2009
7.245
7.796
7.155
7.796
137,229
+0.51(+6.94%)
Aug 18, 2009
7.173
7.408
7.173
7.290
160,478
+0.14(+2.02%)
Aug 17, 2009
6.902
7.200
6.821
7.146
186,585
+0.11(+1.54%)
Aug 14, 2009
7.019
7.272
6.911
7.037
159,001
+0.00(+0.00%)
Aug 13, 2009
6.839
7.056
6.730
7.037
253,614
+0.20(+2.91%)
Aug 12, 2009
6.884
7.056
6.821
6.839
205,854
-0.07(-1.05%)
Aug 11, 2009
7.065
7.164
6.875
6.911
87,317
-0.25(-3.53%)
Aug 10, 2009
7.236
7.308
7.065
7.164
84,591
-0.05(-0.75%)
Aug 07, 2009
7.110
7.290
6.866
7.218
178,820
+0.23(+3.23%)
Aug 06, 2009
7.236
7.372
6.875
6.992
139,587
-0.22(-3.01%)
Aug 05, 2009
7.489
7.525
7.137
7.209
183,890
-0.25(-3.39%)
Aug 04, 2009
7.426
7.634
7.336
7.462
161,103
+0.04(+0.49%)
Aug 03, 2009
7.092
7.471
7.037
7.426
282,712
+0.33(+4.58%)
Jul 31, 2009
7.101
7.272
7.083
7.101
181,947
-0.17(-2.36%)
Jul 30, 2009
7.245
7.444
7.209
7.272
246,289
+0.10(+1.39%)
Jul 29, 2009
7.137
7.489
7.092
7.173
215,300
-0.09(-1.24%)
Jul 28, 2009
7.408
7.480
6.956
7.263
283,923
-0.14(-1.83%)
Jul 27, 2009
7.462
7.498
7.272
7.399
199,104
-0.05(-0.61%)
Jul 24, 2009
7.769
7.832
7.272
7.444
399,474
-0.64(-7.93%)
Jul 23, 2009
7.823
8.221
7.814
8.085
414,935
+0.22(+2.76%)
Jul 22, 2009
7.715
8.031
7.417
7.869
302,271
+0.14(+1.75%)
Jul 21, 2009
7.724
7.760
7.589
7.733
164,141
+0.05(+0.71%)
Jul 20, 2009
7.543
7.724
7.453
7.679
234,413
+0.17(+2.29%)
Jul 17, 2009
7.281
7.561
7.209
7.507
269,799
+0.27(+3.75%)
Jul 16, 2009
6.775
7.272
6.775
7.236
310,048
+0.31(+4.43%)
Jul 15, 2009
6.532
6.965
6.532
6.929
180,484
+0.51(+8.03%)
Jul 14, 2009
6.441
6.532
6.315
6.414
411,587
+0.02(+0.28%)
Jul 13, 2009
6.351
6.513
6.288
6.396
183,863
+0.05(+0.71%)
Jul 10, 2009
6.333
6.369
6.188
6.351
98,206
+0.01(+0.14%)
Jul 09, 2009
6.324
6.541
6.288
6.342
132,759
+0.06(+1.01%)
Jul 08, 2009
6.432
6.568
6.125
6.279
169,604
-0.10(-1.56%)
Jul 07, 2009
6.550
6.640
6.370
6.378
229,371
-0.16(-2.49%)
Jul 06, 2009
6.640
6.640
6.118
6.541
171,963
-0.13(-1.90%)
Jul 02, 2009
7.037
7.037
6.613
6.667
162,206
-0.42(-5.87%)
Jul 01, 2009
7.227
7.227
7.019
7.083
209,276
-0.03(-0.38%)
Jun 30, 2009
6.884
7.137
6.685
7.110
322,390
+0.26(+3.83%)
Jun 29, 2009
6.866
6.902
6.631
6.848
473,694
-0.02(-0.26%)
Jun 26, 2009
6.676
7.001
6.343
6.866
6,486,893
+0.21(+3.12%)
Jun 25, 2009
6.595
6.694
6.446
6.658
292,394
+0.05(+0.68%)
Jun 24, 2009
6.062
6.848
6.053
6.613
703,521
+0.53(+8.77%)
Jun 23, 2009
6.188
6.306
5.980
6.080
302,139
-0.13(-2.04%)
Jun 22, 2009
6.324
6.360
6.188
6.206
253,149
-0.12(-1.86%)
Jun 19, 2009
6.089
6.360
6.035
6.324
246,157
+0.29(+4.79%)
Jun 18, 2009
5.791
6.044
5.791
6.035
164,322
+0.16(+2.77%)
Jun 17, 2009
5.962
6.044
5.800
5.872
231,604
-0.09(-1.44%)
Jun 16, 2009
6.053
6.134
5.899
5.958
243,550
-0.05(-0.83%)
Jun 15, 2009
5.990
6.179
5.881
6.008
345,361
-0.05(-0.75%)
Jun 12, 2009
5.999
6.188
5.980
6.053
203,205
-0.05(-0.74%)
Jun 11, 2009
6.080
6.098
5.934
6.098
128,871
+0.04(+0.60%)
Jun 10, 2009
5.971
6.062
5.836
6.062
277,789
+0.12(+1.98%)
Jun 09, 2009
5.411
5.944
5.411
5.944
441,064
+0.58(+10.77%)
Jun 08, 2009
5.185
5.375
5.086
5.366
147,107
+0.08(+1.54%)
Jun 05, 2009
5.104
5.330
5.086
5.285
108,948
+0.15(+2.99%)
Jun 04, 2009
5.195
5.195
4.905
5.131
204,041
-0.02(-0.35%)
Jun 03, 2009
5.131
5.244
5.059
5.149
125,350
+0.02(+0.35%)
Jun 02, 2009
5.009
5.267
5.009
5.131
121,064
-0.02(-0.35%)
Jun 01, 2009
5.059
5.256
4.987
5.149
232,543
+0.15(+3.07%)
May 29, 2009
4.860
5.023
4.770
4.996
178,452
+0.15(+3.17%)
May 28, 2009
4.725
4.878
4.707
4.842
129,134
+0.14(+3.08%)
May 27, 2009
4.571
4.833
4.571
4.698
96,329
+0.14(+2.97%)
May 26, 2009
4.481
4.734
4.481
4.562
121,948
+0.05(+1.00%)
May 22, 2009
4.607
4.752
4.517
4.517
109,696
-0.02(-0.40%)
May 21, 2009
4.689
4.770
4.508
4.535
93,416
-0.25(-5.28%)
May 20, 2009
4.716
5.149
4.716
4.788
251,818
+0.03(+0.57%)
May 19, 2009
4.607
4.851
4.607
4.761
272,578
+0.15(+3.23%)
May 18, 2009
4.038
5.059
4.038
4.612
407,712
+0.58(+14.46%)
May 15, 2009
3.941
4.110
3.937
4.029
55,886
+0.01(+0.22%)
May 14, 2009
4.011
4.029
3.812
4.020
44,465
+0.09(+2.30%)
May 13, 2009
4.065
4.165
3.894
3.930
48,594
-0.23(-5.64%)
May 12, 2009
4.183
4.246
4.056
4.165
25,067
-0.03(-0.65%)
May 11, 2009
4.156
4.246
4.047
4.192
45,906
+0.00(+0.00%)
May 08, 2009
4.020
4.246
3.948
4.192
75,688
+0.19(+4.74%)
May 07, 2009
4.219
4.245
3.839
4.002
106,539
-0.22(-5.14%)
May 06, 2009
4.156
4.255
4.092
4.219
69,671
+0.09(+2.19%)
May 05, 2009
4.038
4.174
3.848
4.129
56,013
+0.03(+0.66%)
May 04, 2009
4.002
4.129
3.948
4.102
97,422
+0.10(+2.49%)
May 01, 2009
3.966
4.002
3.857
4.002
62,580
+0.09(+2.31%)
Apr 30, 2009
3.921
4.011
3.839
3.912
77,309
+0.03(+0.70%)
Apr 29, 2009
3.821
3.948
3.821
3.885
62,157
+0.07(+1.90%)
Apr 28, 2009
3.794
3.894
3.632
3.812
65,347
+0.01(+0.24%)
Apr 27, 2009
3.912
3.975
3.722
3.803
73,029
-0.20(-4.97%)
Apr 24, 2009
3.957
4.125
3.523
4.002
333,494
+0.08(+2.07%)
Apr 23, 2009
4.038
4.038
3.794
3.921
110,311
+0.03(+0.70%)
Apr 22, 2009
3.758
3.975
3.758
3.894
68,169
+0.05(+1.41%)
Apr 21, 2009
3.722
3.867
3.722
3.839
68,712
+0.13(+3.41%)
Apr 20, 2009
3.785
3.794
3.695
3.713
60,950
-0.23(-5.73%)
Apr 17, 2009
3.740
4.065
3.740
3.939
170,771
+0.22(+5.83%)
Apr 16, 2009
3.614
3.785
3.532
3.722
77,116
+0.10(+2.74%)
Apr 15, 2009
3.740
3.794
3.614
3.623
59,183
-0.11(-2.91%)
Apr 14, 2009
3.623
3.867
3.623
3.731
52,463
-0.05(-1.43%)
Apr 13, 2009
3.785
3.843
3.749
3.785
63,281
-0.01(-0.24%)
Apr 09, 2009
3.614
3.857
3.586
3.794
128,575
+0.17(+4.74%)
Apr 08, 2009
3.568
3.641
3.451
3.623
90,829
+0.05(+1.52%)
Apr 07, 2009
3.767
3.773
3.568
3.568
57,763
-0.25(-6.62%)
Apr 06, 2009
3.903
3.903
3.722
3.821
31,708
-0.05(-1.17%)
Apr 03, 2009
3.794
3.921
3.767
3.867
44,629
+0.07(+1.90%)
Apr 02, 2009
3.758
3.903
3.686
3.794
94,362
+0.09(+2.44%)
Apr 01, 2009
3.659
3.767
3.577
3.704
138,068
+0.02(+0.49%)
Mar 31, 2009
3.532
3.848
3.388
3.686
180,685
+0.04(+0.99%)
Mar 30, 2009
3.614
3.731
3.424
3.650
78,750
-0.21(-5.39%)
Mar 26, 2009
3.632
4.020
3.632
3.857
595,423
+0.10(+2.64%)
Mar 25, 2009
3.397
4.065
3.288
3.758
446,149
+0.14(+3.74%)
Mar 24, 2009
3.135
3.693
3.135
3.623
237,574
+0.23(+6.65%)
Mar 23, 2009
3.399
3.514
3.126
3.397
258,847
+0.23(+7.12%)
Mar 20, 2009
3.234
3.297
2.828
3.171
138,549
-0.05(-1.68%)
Mar 19, 2009
3.297
3.388
3.225
3.225
257,243
-0.06(-1.92%)
Mar 18, 2009
3.017
3.306
2.981
3.288
193,006
+0.29(+9.64%)
Mar 17, 2009
2.873
3.045
2.584
2.999
264,284
+0.43(+16.90%)
Mar 16, 2009
2.656
2.692
2.448
2.566
86,428
-0.10(-3.73%)
Mar 13, 2009
2.801
2.882
2.638
2.665
57,207
-0.08(-2.96%)
Mar 12, 2009
2.665
2.773
2.656
2.746
53,183
+0.17(+6.67%)
Mar 11, 2009
2.511
3.053
2.268
2.575
163,072
+0.05(+2.15%)
Mar 10, 2009
2.060
2.520
1.995
2.520
164,066
+0.50(+24.55%)
Mar 09, 2009
2.204
2.258
1.933
2.024
206,074
-0.23(-10.40%)
Mar 06, 2009
2.620
2.629
2.249
2.258
118,635
-0.20(-8.09%)
Mar 05, 2009
2.484
2.575
2.258
2.457
96,860
-0.04(-1.45%)
Mar 04, 2009
2.557
2.638
2.385
2.493
76,526
-0.10(-3.83%)
Mar 02, 2009
2.782
2.837
2.539
2.593
108,332
-0.22(-7.72%)
Feb 27, 2009
2.728
2.837
2.728
2.810
24,385
+0.10(+3.67%)
Feb 26, 2009
3.008
3.063
2.683
2.710
70,047
-0.32(-10.45%)
Feb 25, 2009
2.864
3.108
2.801
3.026
101,418
+0.05(+1.52%)
Feb 24, 2009
2.999
2.999
2.819
2.981
59,665
-0.05(-1.49%)
Feb 23, 2009
3.162
3.180
2.791
3.026
93,076
-0.14(-4.29%)
Feb 20, 2009
3.523
3.523
3.035
3.162
96,104
-0.09(-2.78%)
Feb 19, 2009
3.252
3.325
3.162
3.252
265,401
+0.05(+1.70%)
Feb 18, 2009
3.162
3.423
3.108
3.198
252,726
+0.05(+1.72%)
Feb 17, 2009
3.035
3.189
2.936
3.144
58,190
-0.08(-2.52%)
Feb 13, 2009
3.180
3.234
3.044
3.225
124,408
+0.10(+3.18%)
Feb 12, 2009
3.035
3.216
2.990
3.126
83,995
+0.05(+1.49%)
Feb 11, 2009
3.044
3.162
3.026
3.080
89,369
+0.01(+0.42%)
Feb 10, 2009
3.117
3.180
3.053
3.067
64,308
-0.09(-2.72%)
Feb 09, 2009
3.261
3.270
3.135
3.153
207,885
-0.05(-1.69%)
Feb 06, 2009
3.234
3.288
3.171
3.207
48,386
+0.03(+0.85%)
Feb 05, 2009
2.909
3.550
2.909
3.180
85,594
+0.20(+6.67%)
Feb 04, 2009
3.053
3.063
2.819
2.981
124,029
+0.00(+0.00%)
Feb 03, 2009
3.026
3.093
2.891
2.981
138,761
-0.05(-1.79%)
Feb 02, 2009
2.846
3.044
2.764
3.035
75,424
+0.18(+6.33%)
Jan 30, 2009
2.891
2.936
2.801
2.855
40,413
-0.03(-0.94%)
Jan 29, 2009
2.972
2.999
2.855
2.882
48,851
-0.06(-2.15%)
Jan 28, 2009
2.890
3.026
2.846
2.945
55,685
+0.08(+2.84%)
Jan 27, 2009
3.072
3.072
2.810
2.864
83,151
-0.07(-2.46%)
Jan 26, 2009
2.683
3.026
2.683
2.936
75,002
+0.23(+8.70%)
Jan 23, 2009
2.548
2.782
2.530
2.701
80,547
+0.05(+2.05%)
Jan 22, 2009
2.719
2.746
2.620
2.647
36,770
-0.12(-4.25%)
Jan 21, 2009
2.647
2.782
2.575
2.764
54,367
+0.08(+3.03%)
Jan 20, 2009
2.710
2.846
2.665
2.683
52,491
-0.03(-1.00%)
Jan 16, 2009
2.791
2.891
2.575
2.710
66,119
-0.01(-0.33%)
Jan 15, 2009
2.864
2.900
2.620
2.719
96,540
-0.01(-0.33%)
Jan 14, 2009
2.773
2.837
2.728
2.728
52,910
-0.14(-4.73%)
Jan 13, 2009
2.855
2.990
2.780
2.864
43,845
-0.03(-0.94%)
Jan 12, 2009
3.207
3.207
2.820
2.891
96,561
-0.27(-8.57%)
Jan 09, 2009
3.325
3.352
3.162
3.162
40,817
-0.22(-6.42%)
Jan 08, 2009
3.180
3.420
3.180
3.379
72,104
+0.02(+0.54%)
Jan 07, 2009
3.279
3.442
3.180
3.361
87,072
-0.02(-0.53%)
Jan 06, 2009
3.261
3.415
3.072
3.379
394,862
+0.12(+3.60%)
Jan 05, 2009
3.279
3.415
3.216
3.261
115,776
+0.10(+3.14%)
Jan 02, 2009
2.764
3.325
2.764
3.162
443,524
+0.42(+15.13%)
Dec 31, 2008
2.764
2.873
2.710
2.746
109,955
+0.02(+0.66%)
Dec 30, 2008
2.493
2.801
2.493
2.728
189,846
+0.29(+11.85%)
Dec 29, 2008
2.186
2.530
2.186
2.439
90,782
+0.15(+6.72%)
Dec 26, 2008
2.412
2.421
2.168
2.286
80,559
-0.07(-3.07%)
Dec 24, 2008
2.566
2.566
2.349
2.358
29,906
+0.09(+4.19%)
Dec 23, 2008
2.268
2.358
2.258
2.263
29,711
+0.01(+0.60%)
Dec 22, 2008
2.249
2.394
2.132
2.249
66,315
-0.01(-0.40%)
Dec 19, 2008
2.484
2.575
2.213
2.258
187,253
-0.31(-11.97%)
Dec 18, 2008
2.611
2.611
2.484
2.566
95,640
+0.04(+1.43%)
Dec 17, 2008
2.719
2.719
2.493
2.530
45,073
-0.10(-3.78%)
Dec 16, 2008
2.575
2.819
2.575
2.629
226,607
+0.06(+2.46%)
Dec 15, 2008
2.448
2.611
2.439
2.566
112,082
+0.14(+5.97%)
Dec 12, 2008
2.114
2.439
2.087
2.421
88,562
+0.30(+14.04%)
Dec 11, 2008
2.150
2.168
2.006
2.123
83,172
+0.02(+0.86%)
Dec 10, 2008
2.322
2.335
2.069
2.105
28,513
-0.05(-2.51%)
Dec 09, 2008
2.132
2.258
2.114
2.159
60,995
+0.07(+3.46%)
Dec 08, 2008
2.258
2.258
2.064
2.087
62,298
-0.07(-3.35%)
Dec 05, 2008
2.394
2.394
2.123
2.159
59,343
-0.22(-9.13%)
Dec 04, 2008
2.457
2.484
2.286
2.376
265,989
-0.01(-0.38%)
Dec 03, 2008
2.304
2.403
2.268
2.385
31,941
+0.01(+0.38%)
Dec 02, 2008
2.258
2.493
1.983
2.376
99,274
+0.14(+6.48%)
Dec 01, 2008
2.602
2.710
2.231
2.231
85,553
-0.35(-13.64%)
Nov 28, 2008
2.258
2.602
2.195
2.584
47,367
+0.33(+14.40%)
Nov 26, 2008
1.942
2.258
1.933
2.258
88,260
+0.34(+17.92%)
Nov 25, 2008
1.960
1.960
1.852
1.915
141,012
+0.00(+0.00%)
Nov 24, 2008
1.897
1.951
1.753
1.915
109,965
+0.05(+2.42%)
Nov 21, 2008
1.689
1.915
1.689
1.870
407,472
+0.05(+2.48%)
Nov 20, 2008
2.006
2.024
1.707
1.825
268,088
-0.23(-11.40%)
Nov 19, 2008
2.249
2.249
2.060
2.060
31,844
-0.20(-8.80%)
Nov 18, 2008
2.195
2.349
2.176
2.258
151,419
+0.16(+7.76%)
Nov 17, 2008
2.051
2.159
2.051
2.096
23,977
-0.05(-2.52%)
Nov 14, 2008
2.186
2.277
2.141
2.150
27,413
-0.03(-1.24%)
Nov 13, 2008
2.249
2.249
1.997
2.177
38,697
+0.00(+0.00%)
Nov 12, 2008
2.304
2.304
1.997
2.177
51,916
-0.09(-3.98%)
Nov 11, 2008
2.295
2.304
2.151
2.268
52,785
-0.10(-4.20%)
Nov 10, 2008
2.566
2.710
2.159
2.367
155,426
-0.16(-6.43%)
Nov 07, 2008
2.674
2.692
2.502
2.530
37,480
-0.11(-4.11%)
Nov 06, 2008
2.557
2.710
2.448
2.638
116,855
+0.02(+0.69%)
Nov 05, 2008
2.548
2.683
2.548
2.620
125,040
+0.00(+0.00%)
Nov 04, 2008
2.575
2.665
2.557
2.620
284,120
+0.07(+2.84%)
Nov 03, 2008
2.358
2.548
2.204
2.548
425,075
+0.22(+9.30%)
Oct 31, 2008
2.340
2.349
2.186
2.331
110,167
+0.05(+2.38%)
Oct 30, 2008
1.987
2.304
1.942
2.277
136,276
+0.38(+20.00%)
Oct 29, 2008
1.888
1.942
1.843
1.897
83,171
+0.05(+2.94%)
Oct 28, 2008
1.879
2.015
1.810
1.843
56,733
-0.05(-2.86%)
Oct 27, 2008
2.033
2.033
1.861
1.897
130,413
-0.14(-7.08%)
Oct 24, 2008
1.771
2.051
1.771
2.042
67,467
+0.23(+12.44%)
Oct 23, 2008
1.879
1.969
1.771
1.816
228,798
-0.03(-1.47%)
Oct 22, 2008
2.006
2.042
1.843
1.843
118,486
-0.27(-12.82%)
Oct 21, 2008
2.069
2.132
2.015
2.114
96,896
+0.05(+2.63%)
Oct 20, 2008
2.024
2.060
1.960
2.060
78,979
+0.11(+5.56%)
Oct 17, 2008
1.897
2.430
1.861
1.951
105,831
+0.08(+4.35%)
Oct 16, 2008
1.915
1.978
1.816
1.870
194,014
-0.04(-1.90%)
Oct 15, 2008
2.114
2.114
1.888
1.906
366,915
-0.16(-7.86%)
Oct 14, 2008
2.078
2.168
2.033
2.069
265,256
-0.01(-0.43%)
Oct 13, 2008
2.295
2.394
1.924
2.078
270,514
-0.09(-4.17%)
Oct 10, 2008
2.204
2.331
1.944
2.168
343,479
-0.14(-5.88%)
Oct 09, 2008
2.484
2.484
2.268
2.304
110,590
-0.14(-5.56%)
Oct 08, 2008
2.240
2.584
2.087
2.439
334,959
+0.09(+3.85%)
Oct 07, 2008
2.701
2.746
2.349
2.349
157,615
-0.13(-5.11%)
Oct 06, 2008
2.656
2.665
2.304
2.475
375,931
-0.21(-7.74%)
Oct 03, 2008
2.755
2.764
2.611
2.683
80,704
-0.05(-1.66%)
Oct 02, 2008
2.755
2.764
2.611
2.728
212,532
+0.01(+0.33%)
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.