Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 15.33 15.66 15.22 15.57 1,120,704 +0.38(+2.52%)
Mar 28, 2014 15.03 15.37 15.03 15.19 955,371 +0.15(+1.03%)
Mar 27, 2014 14.92 15.34 14.82 15.03 1,356,342 +0.31(+2.10%)
Mar 26, 2014 14.91 15.18 14.72 14.72 937,276 -0.09(-0.61%)
Mar 25, 2014 14.82 15.02 14.68 14.82 1,004,435 +0.15(+1.05%)
Mar 24, 2014 14.96 15.01 14.49 14.66 923,183 -0.25(-1.71%)
Mar 21, 2014 15.00 15.24 14.90 14.92 2,598,218 +0.01(+0.06%)
Mar 20, 2014 14.94 15.07 14.82 14.91 616,691 -0.12(-0.79%)
Mar 19, 2014 14.93 15.09 14.90 15.02 892,856 +0.06(+0.43%)
Mar 18, 2014 14.70 14.99 14.63 14.96 1,024,349 +0.22(+1.48%)
Mar 17, 2014 15.12 15.27 14.65 14.74 851,979 -0.29(-1.94%)
Mar 14, 2014 14.66 15.22 14.66 15.03 1,438,808 +0.32(+2.16%)
Mar 13, 2014 14.87 14.92 14.59 14.72 1,715,707 -0.15(-1.04%)
Mar 12, 2014 15.02 15.08 14.80 14.87 1,512,376 -0.26(-1.74%)
Mar 11, 2014 15.38 15.40 15.04 15.13 1,438,659 -0.15(-1.01%)
Mar 10, 2014 14.92 15.29 14.81 15.29 1,179,315 +0.36(+2.44%)
Mar 07, 2014 15.12 15.17 14.89 14.92 964,909 -0.11(-0.73%)
Mar 06, 2014 14.98 15.05 14.83 15.03 840,798 +0.06(+0.43%)
Mar 05, 2014 14.88 15.05 14.72 14.97 1,091,592 +0.02(+0.12%)
Mar 04, 2014 15.01 15.22 14.82 14.95 1,833,619 +0.20(+1.36%)
Mar 03, 2014 14.76 14.92 14.62 14.75 925,674 -0.18(-1.22%)
Feb 28, 2014 14.46 14.98 14.42 14.93 1,475,835 +0.54(+3.73%)
Feb 27, 2014 14.26 14.44 13.92 14.40 952,136 +0.09(+0.64%)
Feb 26, 2014 14.49 14.55 14.24 14.31 717,406 -0.12(-0.82%)
Feb 25, 2014 14.38 14.51 14.31 14.42 691,912 +0.08(+0.57%)
Feb 24, 2014 13.86 14.39 13.78 14.34 1,354,776 +0.56(+4.09%)
Feb 21, 2014 13.42 13.83 13.41 13.78 1,294,367 +0.37(+2.78%)
Feb 20, 2014 13.37 13.45 13.28 13.41 997,774 +0.11(+0.82%)
Feb 19, 2014 13.40 13.49 13.26 13.30 1,675,733 -0.15(-1.15%)
Feb 18, 2014 13.20 13.52 13.20 13.45 1,512,890 +0.26(+2.00%)
Feb 14, 2014 13.09 13.19 13.19 13.19 717,758 +0.09(+0.69%)
Feb 13, 2014 12.93 13.21 12.92 13.10 1,336,581 +0.09(+0.70%)
Feb 12, 2014 12.97 13.16 12.87 13.01 830,072 +0.04(+0.28%)
Feb 11, 2014 12.99 13.09 12.94 12.97 709,573 -0.03(-0.21%)
Feb 10, 2014 13.07 13.12 12.93 13.00 825,667 -0.12(-0.90%)
Feb 07, 2014 13.20 13.25 12.93 13.12 1,424,012 +0.11(+0.84%)
Feb 06, 2014 12.91 13.30 12.91 13.01 1,757,910 +0.42(+3.32%)
Feb 05, 2014 12.46 12.68 12.32 12.59 908,451 +0.08(+0.65%)
Feb 04, 2014 12.67 12.68 12.43 12.51 1,264,726 -0.07(-0.58%)
Feb 03, 2014 12.81 12.83 12.24 12.58 2,511,899 -0.28(-2.19%)
Jan 31, 2014 12.93 13.14 12.85 12.86 1,262,609 -0.35(-2.68%)
Jan 30, 2014 13.21 13.31 12.98 13.21 650,651 +0.16(+1.25%)
Jan 29, 2014 13.12 13.33 13.02 13.05 536,211 -0.24(-1.78%)
Jan 28, 2014 13.26 13.32 13.17 13.29 790,805 +0.07(+0.55%)
Jan 27, 2014 13.19 13.50 13.10 13.21 760,981 +0.05(+0.41%)
Jan 24, 2014 13.80 13.82 13.11 13.16 1,365,231 -0.76(-5.49%)
Jan 23, 2014 13.92 13.94 13.70 13.92 823,501 -0.10(-0.71%)
Jan 22, 2014 13.98 14.02 13.81 14.02 365,425 +0.08(+0.59%)
Jan 21, 2014 13.99 14.06 13.79 13.94 537,166 +0.10(+0.72%)
Jan 17, 2014 13.86 13.84 13.84 13.84 313,689 -0.07(-0.52%)
Jan 16, 2014 14.04 14.11 13.85 13.92 782,814 -0.19(-1.35%)
Jan 15, 2014 13.63 14.14 13.62 14.11 1,353,027 +0.47(+3.47%)
Jan 14, 2014 13.48 13.70 13.48 13.63 589,397 +0.19(+1.42%)
Jan 13, 2014 13.74 13.76 13.36 13.44 611,207 -0.34(-2.44%)
Jan 10, 2014 13.69 13.84 13.64 13.78 380,148 +0.06(+0.46%)
Jan 09, 2014 13.86 13.88 13.58 13.72 743,051 -0.07(-0.53%)
Jan 08, 2014 13.99 14.04 13.67 13.79 839,598 -0.29(-2.06%)
Jan 07, 2014 14.01 14.18 13.92 14.08 810,673 +0.15(+1.11%)
Jan 06, 2014 14.18 14.23 13.86 13.92 959,232 -0.23(-1.60%)
Jan 03, 2014 14.16 14.26 14.08 14.15 1,358,681 -0.02(-0.13%)
Jan 02, 2014 14.36 14.50 14.11 14.17 1,962,345 -0.23(-1.58%)
Dec 31, 2013 14.64 14.40 14.40 14.40 1,658,356 -0.20(-1.37%)
Dec 30, 2013 14.01 14.61 13.95 14.60 1,664,228 +0.62(+4.41%)
Dec 27, 2013 14.11 14.23 13.93 13.98 428,258 -0.05(-0.39%)
Dec 26, 2013 13.79 14.09 13.44 14.03 809,629 +0.28(+2.04%)
Dec 24, 2013 13.62 13.77 13.56 13.75 301,055 +0.13(+0.93%)
Dec 23, 2013 13.36 13.70 13.31 13.62 956,461 +0.36(+2.74%)
Dec 20, 2013 12.84 13.35 12.84 13.26 1,522,091 +0.38(+2.96%)
Dec 19, 2013 13.06 13.14 12.85 12.88 537,071 -0.26(-2.00%)
Dec 18, 2013 13.04 13.18 12.74 13.14 765,362 +0.10(+0.77%)
Dec 17, 2013 12.74 13.08 12.59 13.04 1,051,542 +0.34(+2.64%)
Dec 16, 2013 12.48 12.75 12.45 12.71 568,278 +0.32(+2.56%)
Dec 13, 2013 12.35 12.48 12.28 12.39 437,901 +0.10(+0.81%)
Dec 12, 2013 12.21 12.43 12.12 12.29 571,390 +0.13(+1.04%)
Dec 11, 2013 12.28 12.33 12.14 12.16 641,706 -0.10(-0.81%)
Dec 10, 2013 12.30 12.38 12.19 12.26 600,984 -0.05(-0.44%)
Dec 09, 2013 12.42 12.52 12.31 12.32 637,830 -0.12(-0.95%)
Dec 06, 2013 12.50 12.59 12.33 12.44 657,794 +0.08(+0.66%)
Dec 05, 2013 12.45 12.50 12.30 12.35 890,202 -0.15(-1.16%)
Dec 04, 2013 12.63 12.92 12.49 12.50 1,308,490 -0.23(-1.78%)
Dec 03, 2013 12.64 12.79 12.55 12.73 2,942,847 +0.04(+0.29%)
Dec 02, 2013 12.73 13.04 12.65 12.69 1,186,856 +0.03(+0.21%)
Nov 29, 2013 12.58 12.74 12.49 12.66 332,598 +0.16(+1.31%)
Nov 27, 2013 12.51 12.54 12.35 12.50 586,900 +0.04(+0.29%)
Nov 26, 2013 12.45 12.55 12.35 12.46 1,312,730 +0.00(+0.00%)
Nov 25, 2013 12.68 12.70 12.43 12.46 663,656 -0.20(-1.58%)
Nov 22, 2013 12.58 12.79 12.55 12.66 1,082,224 +0.08(+0.65%)
Nov 21, 2013 12.35 12.58 12.30 12.58 762,120 +0.27(+2.21%)
Nov 20, 2013 12.24 12.45 12.13 12.31 618,202 +0.13(+1.04%)
Nov 19, 2013 12.10 12.27 12.06 12.18 784,111 +0.05(+0.45%)
Nov 18, 2013 12.35 12.44 12.10 12.13 481,781 -0.22(-1.76%)
Nov 15, 2013 12.12 12.41 12.12 12.35 881,157 +0.23(+1.87%)
Nov 14, 2013 12.26 12.27 12.07 12.12 409,035 -0.16(-1.33%)
Nov 13, 2013 11.96 12.28 11.96 12.28 461,763 +0.20(+1.65%)
Nov 12, 2013 12.00 12.14 11.99 12.08 575,103 +0.01(+0.08%)
Nov 11, 2013 12.01 12.18 11.98 12.07 337,219 +0.00(+0.00%)
Nov 08, 2013 11.68 12.09 11.65 12.07 815,897 +0.38(+3.26%)
Nov 07, 2013 12.06 12.10 11.66 11.69 1,069,658 -0.34(-2.86%)
Nov 06, 2013 12.37 12.39 11.98 12.04 1,126,687 -0.23(-1.85%)
Nov 05, 2013 12.38 12.40 12.20 12.26 1,050,017 -0.18(-1.46%)
Nov 04, 2013 12.45 12.52 12.30 12.45 713,911 +0.01(+0.07%)
Nov 01, 2013 12.55 12.59 12.16 12.44 1,375,675 -0.11(-0.87%)
Oct 31, 2013 12.45 13.21 12.16 12.55 2,197,216 +0.07(+0.58%)
Oct 30, 2013 12.52 12.55 12.18 12.47 1,520,514 -0.08(-0.65%)
Oct 29, 2013 12.35 12.55 12.35 12.55 1,430,567 +0.25(+2.06%)
Oct 28, 2013 12.26 12.39 12.21 12.30 977,796 +0.01(+0.07%)
Oct 25, 2013 12.42 12.44 12.25 12.29 594,510 -0.07(-0.59%)
Oct 24, 2013 12.49 12.54 12.30 12.36 913,713 -0.05(-0.44%)
Oct 23, 2013 12.43 12.61 12.40 12.42 1,353,306 -0.11(-0.87%)
Oct 22, 2013 12.26 12.57 12.25 12.53 1,245,283 +0.30(+2.45%)
Oct 21, 2013 12.20 12.25 12.06 12.23 1,145,486 +0.00(+0.00%)
Oct 18, 2013 11.87 12.24 11.83 12.23 1,352,119 +0.45(+3.85%)
Oct 17, 2013 11.66 11.81 11.62 11.77 1,134,095 +0.06(+0.54%)
Oct 16, 2013 11.58 11.74 11.54 11.71 1,541,778 +0.21(+1.81%)
Oct 15, 2013 11.47 11.61 11.40 11.50 922,295 +0.04(+0.32%)
Oct 14, 2013 11.28 11.47 11.28 11.47 1,279,549 +0.13(+1.12%)
Oct 11, 2013 10.92 11.38 10.91 11.34 1,251,897 +0.35(+3.22%)
Oct 10, 2013 10.96 11.02 10.89 10.98 1,128,286 +0.15(+1.42%)
Oct 09, 2013 11.04 11.09 10.80 10.83 1,241,706 -0.19(-1.73%)
Oct 08, 2013 11.11 11.25 11.01 11.02 1,016,218 -0.08(-0.73%)
Oct 07, 2013 11.11 11.13 10.94 11.10 1,298,858 -0.01(-0.08%)
Oct 04, 2013 11.08 11.18 11.07 11.11 872,502 +0.04(+0.33%)
Oct 03, 2013 11.11 11.18 10.99 11.08 946,196 -0.04(-0.33%)
Oct 02, 2013 11.08 11.18 10.98 11.11 1,117,398 -0.10(-0.89%)
Oct 01, 2013 11.35 11.46 11.12 11.21 1,573,434 -0.15(-1.35%)
Sep 30, 2013 11.18 11.41 11.14 11.37 1,175,053 +0.05(+0.48%)
Sep 27, 2013 11.00 11.50 10.99 11.31 1,571,458 +0.20(+1.79%)
Sep 26, 2013 10.56 11.15 10.28 11.11 2,692,704 +0.57(+5.40%)
Sep 25, 2013 10.62 10.62 10.31 10.54 1,090,072 -0.08(-0.77%)
Sep 24, 2013 10.62 10.72 10.53 10.62 845,546 +0.04(+0.34%)
Sep 23, 2013 10.50 10.63 10.44 10.59 1,190,703 +0.05(+0.43%)
Sep 20, 2013 10.47 10.62 10.43 10.54 2,540,368 +0.11(+1.04%)
Sep 19, 2013 10.35 10.48 10.07 10.43 1,306,020 +0.09(+0.87%)
Sep 18, 2013 10.31 10.39 10.17 10.34 790,025 +0.05(+0.44%)
Sep 17, 2013 10.31 10.32 10.20 10.30 825,361 -0.01(-0.09%)
Sep 16, 2013 10.24 10.33 10.13 10.31 883,912 +0.15(+1.51%)
Sep 13, 2013 10.20 10.27 10.10 10.15 519,624 +0.02(+0.18%)
Sep 12, 2013 10.27 10.32 10.12 10.14 1,052,527 -0.14(-1.32%)
Sep 11, 2013 10.34 10.37 10.24 10.27 403,378 -0.05(-0.52%)
Sep 10, 2013 10.31 10.36 10.24 10.33 521,907 +0.08(+0.79%)
Sep 09, 2013 10.04 10.26 10.000 10.24 413,436 +0.24(+2.44%)
Sep 06, 2013 10.14 10.17 9.873 10.000 611,549 -0.11(-1.07%)
Sep 05, 2013 10.10 10.20 10.07 10.11 671,903 +0.01(+0.09%)
Sep 04, 2013 10.04 10.19 9.982 10.10 1,060,741 +0.06(+0.63%)
Sep 03, 2013 10.30 10.40 9.860 10.04 1,592,667 -0.05(-0.45%)
Aug 30, 2013 10.38 10.38 10.03 10.08 963,982 -0.33(-3.13%)
Aug 29, 2013 10.26 10.53 10.26 10.41 435,680 +0.14(+1.32%)
Aug 28, 2013 10.43 10.43 10.22 10.27 813,146 -0.20(-1.90%)
Aug 27, 2013 10.61 10.71 10.41 10.47 1,051,156 -0.32(-2.93%)
Aug 26, 2013 10.80 10.82 10.69 10.79 764,864 -0.01(-0.08%)
Aug 23, 2013 10.85 10.85 10.72 10.80 652,517 -0.05(-0.42%)
Aug 22, 2013 10.60 10.86 10.60 10.84 541,719 +0.25(+2.39%)
Aug 21, 2013 10.62 10.71 10.51 10.59 749,131 -0.08(-0.76%)
Aug 20, 2013 10.43 10.67 10.41 10.67 670,597 +0.27(+2.61%)
Aug 19, 2013 10.32 10.54 10.30 10.40 1,035,783 +0.08(+0.79%)
Aug 16, 2013 10.38 10.53 10.32 10.32 979,783 -0.14(-1.30%)
Aug 15, 2013 10.77 10.81 10.42 10.45 1,443,929 -0.42(-3.91%)
Aug 14, 2013 11.05 11.05 10.80 10.88 899,894 -0.20(-1.80%)
Aug 13, 2013 10.88 11.09 10.80 11.08 1,118,014 +0.19(+1.74%)
Aug 12, 2013 10.68 10.91 10.64 10.89 923,312 +0.09(+0.84%)
Aug 09, 2013 10.85 10.94 10.68 10.80 719,739 -0.07(-0.67%)
Aug 08, 2013 10.97 10.99 10.78 10.87 847,820 +0.00(+0.00%)
Aug 07, 2013 10.90 10.94 10.80 10.87 1,057,710 -0.05(-0.50%)
Aug 06, 2013 10.89 11.15 10.71 10.92 1,737,220 +0.18(+1.68%)
Aug 05, 2013 10.75 10.83 10.65 10.74 749,414 -0.05(-0.42%)
Aug 02, 2013 10.62 10.86 10.50 10.79 1,741,732 +0.14(+1.36%)
Aug 01, 2013 11.18 11.34 10.46 10.64 3,724,234 -0.37(-3.37%)
Jul 31, 2013 10.78 11.21 10.75 11.01 2,329,850 +0.27(+2.53%)
Jul 30, 2013 10.69 10.78 10.67 10.74 879,363 +0.05(+0.42%)
Jul 29, 2013 10.73 10.89 10.59 10.70 1,427,704 -0.10(-0.92%)
Jul 26, 2013 10.71 10.88 10.68 10.80 991,320 -0.01(-0.08%)
Jul 25, 2013 10.70 10.92 10.70 10.80 1,360,701 +0.06(+0.59%)
Jul 24, 2013 10.94 10.98 10.71 10.74 1,611,093 -0.16(-1.49%)
Jul 23, 2013 10.89 11.00 10.80 10.90 1,161,644 +0.03(+0.25%)
Jul 22, 2013 10.88 10.92 10.78 10.88 909,072 -0.03(-0.25%)
Jul 19, 2013 10.91 11.02 10.72 10.90 2,118,712 -0.05(-0.41%)
Jul 18, 2013 11.03 11.11 10.89 10.95 1,423,764 -0.09(-0.82%)
Jul 17, 2013 11.04 11.18 10.93 11.04 1,375,629 +0.05(+0.41%)
Jul 16, 2013 11.46 11.48 10.99 10.99 2,276,664 -0.44(-3.87%)
Jul 15, 2013 11.39 11.58 11.37 11.44 1,249,134 +0.04(+0.32%)
Jul 12, 2013 11.40 11.61 11.32 11.40 1,378,914 +0.02(+0.16%)
Jul 11, 2013 11.34 11.43 11.20 11.38 2,065,880 +0.06(+0.56%)
Jul 10, 2013 11.46 11.50 11.15 11.32 1,550,015 -0.13(-1.11%)
Jul 09, 2013 11.36 11.50 11.31 11.45 1,414,663 +0.20(+1.77%)
Jul 08, 2013 11.09 11.27 10.99 11.25 1,718,873 +0.17(+1.55%)
Jul 05, 2013 11.00 11.10 10.83 11.08 1,155,652 +0.24(+2.25%)
Jul 03, 2013 10.64 10.91 10.60 10.83 1,213,623 +0.27(+2.57%)
Jul 02, 2013 10.56 10.69 10.47 10.56 2,089,249 -0.02(-0.17%)
Jul 01, 2013 10.05 10.60 10.05 10.58 2,297,488 +0.58(+5.79%)
Jun 28, 2013 9.810 10.07 9.810 10.000 3,983,229 +0.16(+1.65%)
Jun 27, 2013 9.855 10.01 9.783 9.837 1,293,123 +0.03(+0.28%)
Jun 26, 2013 9.747 9.846 9.557 9.810 1,714,048 +0.16(+1.69%)
Jun 25, 2013 9.448 9.738 9.358 9.647 2,226,737 +0.32(+3.39%)
Jun 24, 2013 9.304 9.403 9.195 9.331 1,755,972 -0.13(-1.34%)
Jun 21, 2013 9.485 9.593 9.308 9.457 2,823,934 +0.03(+0.29%)
Jun 20, 2013 9.322 9.476 9.195 9.430 1,758,557 -0.03(-0.29%)
Jun 19, 2013 9.548 9.566 9.385 9.457 1,111,789 -0.08(-0.85%)
Jun 18, 2013 9.539 9.611 9.412 9.539 1,118,259 +0.01(+0.09%)
Jun 17, 2013 9.665 9.720 9.489 9.530 1,186,358 -0.05(-0.47%)
Jun 14, 2013 9.702 9.720 9.430 9.575 1,337,094 -0.14(-1.49%)
Jun 13, 2013 9.222 9.828 9.168 9.720 2,828,722 +0.55(+6.02%)
Jun 12, 2013 9.340 9.340 9.127 9.168 852,069 -0.11(-1.17%)
Jun 11, 2013 9.141 9.367 9.087 9.277 1,183,313 -0.05(-0.58%)
Jun 10, 2013 9.322 9.331 9.195 9.331 1,081,166 +0.03(+0.29%)
Jun 07, 2013 9.240 9.403 9.186 9.304 740,948 +0.06(+0.68%)
Jun 06, 2013 9.168 9.245 9.042 9.240 980,403 +0.13(+1.39%)
Jun 05, 2013 9.268 9.385 9.096 9.114 1,459,833 -0.20(-2.14%)
Jun 04, 2013 9.358 9.593 9.177 9.313 1,895,552 -0.05(-0.58%)
Jun 03, 2013 9.557 9.566 9.231 9.367 2,336,471 -0.19(-1.99%)
May 31, 2013 9.674 9.801 9.548 9.557 1,238,509 -0.21(-2.13%)
May 30, 2013 9.720 9.792 9.665 9.765 1,606,951 +0.09(+0.93%)
May 29, 2013 9.485 9.729 9.448 9.674 2,562,262 +0.09(+0.94%)
May 28, 2013 9.485 9.638 9.485 9.584 2,148,710 +0.22(+2.32%)
May 24, 2013 9.150 9.412 9.060 9.367 1,677,983 +0.14(+1.47%)
May 23, 2013 8.761 9.240 8.716 9.231 2,746,823 +0.38(+4.29%)
May 22, 2013 9.304 9.340 8.815 8.852 4,123,210 -0.47(-5.04%)
May 21, 2013 9.042 9.353 9.042 9.322 5,183,829 +0.26(+2.89%)
May 20, 2013 8.942 9.186 8.933 9.060 2,286,184 +0.06(+0.70%)
May 17, 2013 8.815 9.105 8.779 8.996 1,571,847 +0.22(+2.47%)
May 16, 2013 8.743 8.815 8.680 8.779 1,713,876 -0.03(-0.31%)
May 15, 2013 8.752 8.933 8.748 8.806 716,016 +0.06(+0.72%)
May 13, 2013 8.870 8.878 8.734 8.743 1,650,081 -0.16(-1.83%)
May 10, 2013 8.752 8.915 8.725 8.906 1,813,586 +0.20(+2.28%)
May 09, 2013 8.553 8.788 8.535 8.707 1,689,151 +0.21(+2.45%)
May 08, 2013 8.381 8.499 8.327 8.499 988,346 +0.09(+1.08%)
May 07, 2013 8.336 8.463 8.296 8.409 1,170,739 +0.12(+1.42%)
May 06, 2013 8.309 8.418 8.232 8.291 1,654,430 -0.03(-0.33%)
May 03, 2013 8.155 8.418 8.056 8.318 2,881,896 +0.26(+3.25%)
May 02, 2013 7.938 8.146 7.875 8.056 1,244,289 +0.16(+2.06%)
May 01, 2013 7.938 8.019 7.893 7.893 1,542,506 -0.12(-1.47%)
Apr 30, 2013 8.020 8.174 7.993 8.011 1,436,786 -0.01(-0.11%)
Apr 29, 2013 8.092 8.092 7.975 8.020 1,572,905 -0.05(-0.56%)
Apr 26, 2013 8.481 8.544 8.038 8.065 2,079,342 -0.48(-5.61%)
Apr 25, 2013 8.083 8.597 7.884 8.544 4,462,993 +0.41(+5.00%)
Apr 24, 2013 8.110 8.201 8.020 8.137 3,257,788 +0.03(+0.33%)
Apr 23, 2013 8.210 8.228 8.110 8.110 2,774,697 -0.03(-0.33%)
Apr 22, 2013 8.119 8.201 7.993 8.137 1,449,348 +0.06(+0.78%)
Apr 19, 2013 8.183 8.237 8.056 8.074 2,066,729 -0.07(-0.89%)
Apr 18, 2013 8.020 8.201 7.984 8.146 1,836,632 +0.14(+1.69%)
Apr 17, 2013 8.391 8.409 8.002 8.011 1,613,025 -0.46(-5.44%)
Apr 16, 2013 8.463 8.544 8.336 8.472 881,267 +0.12(+1.41%)
Apr 15, 2013 8.861 8.987 8.345 8.354 1,470,681 -0.59(-6.57%)
Apr 12, 2013 9.005 9.078 8.870 8.942 857,403 -0.10(-1.10%)
Apr 11, 2013 8.806 9.051 8.770 9.042 1,366,141 +0.24(+2.77%)
Apr 10, 2013 8.409 8.815 8.409 8.797 1,002,361 +0.38(+4.51%)
Apr 09, 2013 8.562 8.671 8.409 8.418 582,291 -0.13(-1.48%)
Apr 08, 2013 8.372 8.544 8.350 8.544 538,962 +0.20(+2.38%)
Apr 05, 2013 8.228 8.381 8.137 8.345 965,009 -0.06(-0.75%)
Apr 04, 2013 8.327 8.427 8.282 8.409 684,796 +0.07(+0.87%)
Apr 03, 2013 8.526 8.594 8.305 8.336 1,499,838 -0.20(-2.33%)
Apr 02, 2013 8.598 8.734 8.504 8.535 1,009,915 -0.05(-0.53%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.