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 Cap Corp
(NQ:
GLAD
)
22.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2010
3.014
3.091
2.963
3.008
247,311
+0.00(+0.09%)
Jun 29, 2010
3.091
3.094
2.972
3.005
495,287
-0.11(-3.66%)
Jun 25, 2010
3.069
3.175
3.041
3.119
806,769
+0.06(+1.82%)
Jun 24, 2010
3.158
3.169
3.041
3.064
347,185
-0.11(-3.42%)
Jun 23, 2010
3.103
3.186
3.091
3.172
285,933
+0.08(+2.61%)
Jun 22, 2010
3.089
3.175
3.078
3.091
291,367
+0.00(+0.09%)
Jun 21, 2010
3.139
3.139
3.069
3.089
327,028
-0.03(-0.80%)
Jun 18, 2010
3.211
3.211
3.100
3.114
451,217
-0.07(-2.27%)
Jun 17, 2010
3.244
3.244
3.148
3.186
460,307
-0.02(-0.60%)
Jun 16, 2010
3.203
3.244
3.167
3.205
502,372
-0.01(-0.17%)
Jun 15, 2010
3.181
3.225
3.100
3.211
389,167
+0.08(+2.47%)
Jun 14, 2010
3.087
3.219
3.023
3.134
522,602
+0.06(+2.07%)
Jun 11, 2010
2.910
3.073
2.910
3.070
339,053
+0.13(+4.47%)
Jun 10, 2010
2.979
2.992
2.890
2.939
301,117
+0.02(+0.71%)
Jun 09, 2010
2.962
3.015
2.879
2.918
338,869
+0.00(+0.00%)
Jun 08, 2010
2.998
3.001
2.805
2.918
629,884
-0.07(-2.41%)
Jun 07, 2010
3.031
3.109
2.990
2.990
442,141
-0.02(-0.83%)
Jun 04, 2010
3.106
3.158
3.015
3.015
509,799
-0.16(-5.14%)
Jun 03, 2010
3.147
3.233
3.147
3.178
291,955
+0.03(+0.97%)
Jun 02, 2010
3.078
3.169
3.028
3.147
361,959
+0.07(+2.34%)
Jun 01, 2010
3.098
3.178
3.031
3.075
511,191
-0.04(-1.33%)
May 28, 2010
3.241
3.250
3.045
3.117
475,529
-0.12(-3.84%)
May 27, 2010
3.244
3.255
3.164
3.241
483,089
+0.09(+2.90%)
May 26, 2010
3.197
3.352
3.125
3.150
752,211
+0.02(+0.71%)
May 25, 2010
2.929
3.136
2.780
3.128
1,051,662
+0.12(+3.86%)
May 24, 2010
2.904
3.056
2.898
3.012
496,612
+0.12(+4.01%)
May 21, 2010
2.735
2.973
2.650
2.896
978,469
+0.11(+3.77%)
May 20, 2010
2.713
2.968
2.680
2.791
1,272,558
-0.27(-8.69%)
May 19, 2010
3.092
3.098
2.945
3.056
597,024
-0.04(-1.16%)
May 18, 2010
3.153
3.208
3.078
3.092
495,665
+0.02(+0.54%)
May 17, 2010
3.114
3.216
2.845
3.075
1,879,849
-0.05(-1.58%)
May 14, 2010
3.317
3.317
3.073
3.125
847,989
-0.21(-6.27%)
May 13, 2010
3.386
3.425
3.323
3.334
338,444
-0.07(-2.18%)
May 12, 2010
3.326
3.475
3.301
3.408
733,515
+0.10(+2.99%)
May 11, 2010
3.298
3.353
3.271
3.309
762,957
-0.01(-0.33%)
May 10, 2010
3.312
3.435
3.271
3.320
1,360,873
+0.17(+5.50%)
May 07, 2010
3.004
3.161
2.781
3.147
1,373,634
+0.12(+4.09%)
May 06, 2010
3.161
3.216
0.0000
3.023
2,398,406
-0.20(-6.06%)
May 05, 2010
3.163
3.590
2.770
3.218
4,638,928
-0.43(-11.89%)
May 04, 2010
3.765
3.790
3.573
3.653
1,083,912
-0.16(-4.18%)
May 03, 2010
3.719
3.850
3.694
3.812
939,326
+0.12(+3.35%)
Apr 30, 2010
3.848
3.863
3.661
3.688
500,437
-0.14(-3.73%)
Apr 29, 2010
3.743
3.840
3.713
3.831
446,340
+0.13(+3.57%)
Apr 28, 2010
3.738
3.782
3.697
3.699
377,962
-0.02(-0.44%)
Apr 27, 2010
3.713
3.799
3.710
3.716
553,839
+0.02(+0.45%)
Apr 26, 2010
3.675
3.743
3.669
3.699
418,640
+0.04(+1.05%)
Apr 23, 2010
3.658
3.676
3.600
3.661
319,011
+0.02(+0.45%)
Apr 22, 2010
3.578
3.655
3.548
3.644
354,559
+0.05(+1.53%)
Apr 21, 2010
3.653
3.713
3.567
3.589
618,218
-0.05(-1.28%)
Apr 20, 2010
3.595
3.644
3.545
3.636
576,634
+0.09(+2.64%)
Apr 19, 2010
3.425
3.608
3.392
3.543
650,366
+0.07(+2.05%)
Apr 16, 2010
3.595
3.603
3.308
3.472
1,696,562
-0.12(-3.27%)
Apr 15, 2010
3.562
3.600
3.491
3.589
486,389
+0.03(+0.92%)
Apr 14, 2010
3.485
3.570
3.436
3.556
674,946
+0.10(+2.85%)
Apr 13, 2010
3.431
3.483
3.403
3.458
464,107
+0.01(+0.32%)
Apr 12, 2010
3.365
3.507
3.365
3.447
735,874
+0.11(+3.19%)
Apr 09, 2010
3.357
3.357
3.335
3.340
450,893
+0.00(+0.00%)
Apr 08, 2010
3.346
3.362
3.335
3.340
430,835
-0.01(-0.16%)
Apr 07, 2010
3.313
3.357
3.299
3.346
507,925
+0.04(+1.07%)
Apr 06, 2010
3.272
3.360
3.245
3.310
536,917
+0.03(+0.83%)
Apr 05, 2010
3.278
3.302
3.256
3.283
692,249
-0.01(-0.25%)
Apr 01, 2010
3.256
3.291
3.291
3.291
672,751
+0.07(+2.03%)
Mar 31, 2010
3.278
3.278
3.201
3.226
531,923
-0.05(-1.50%)
Mar 30, 2010
3.335
3.335
3.275
3.275
785,227
-0.06(-1.72%)
Mar 29, 2010
3.316
3.368
3.308
3.332
562,462
+0.01(+0.41%)
Mar 26, 2010
3.258
3.338
3.256
3.319
661,217
+0.07(+2.02%)
Mar 25, 2010
3.258
3.349
3.247
3.253
668,742
+0.03(+1.02%)
Mar 24, 2010
3.280
3.280
3.169
3.220
816,323
-0.05(-1.67%)
Mar 23, 2010
3.146
3.305
3.141
3.275
1,822,852
+0.18(+5.74%)
Mar 22, 2010
3.051
3.185
2.684
3.097
5,124,032
+0.02(+0.53%)
Mar 19, 2010
3.215
3.256
3.012
3.081
770,357
-0.10(-3.01%)
Mar 18, 2010
3.144
3.204
3.122
3.176
668,883
+0.05(+1.74%)
Mar 17, 2010
3.108
3.144
3.057
3.122
572,699
+0.05(+1.68%)
Mar 16, 2010
3.166
3.190
2.989
3.070
1,216,337
-0.03(-0.88%)
Mar 15, 2010
3.062
3.114
2.981
3.098
1,214,184
+0.15(+4.97%)
Mar 12, 2010
2.986
2.989
2.926
2.951
734,974
-0.01(-0.46%)
Mar 11, 2010
2.975
2.983
2.937
2.964
711,954
-0.00(-0.09%)
Mar 10, 2010
2.926
3.057
2.921
2.967
1,523,382
+0.05(+1.77%)
Mar 09, 2010
2.918
2.975
2.880
2.916
981,435
+0.02(+0.66%)
Mar 08, 2010
2.785
2.932
2.780
2.897
956,619
+0.13(+4.61%)
Mar 05, 2010
2.717
2.796
2.704
2.769
522,000
+0.07(+2.41%)
Mar 04, 2010
2.695
2.731
2.666
2.704
563,237
+0.01(+0.20%)
Mar 03, 2010
2.755
2.772
2.698
2.698
1,169,987
-0.12(-4.43%)
Mar 02, 2010
2.785
2.853
2.773
2.823
1,028,134
+0.07(+2.67%)
Mar 01, 2010
2.676
2.755
2.657
2.750
979,352
+0.10(+3.69%)
Feb 26, 2010
2.685
2.695
2.652
2.652
522,037
-0.02(-0.81%)
Feb 25, 2010
2.652
2.682
2.581
2.674
376,047
-0.02(-0.61%)
Feb 24, 2010
2.608
2.698
2.581
2.690
507,245
+0.10(+3.88%)
Feb 23, 2010
2.579
2.649
2.527
2.589
1,026,566
+0.06(+2.25%)
Feb 22, 2010
2.489
2.532
2.459
2.532
559,395
+0.06(+2.53%)
Feb 19, 2010
2.475
2.513
2.459
2.470
399,586
-0.03(-1.30%)
Feb 18, 2010
2.505
2.508
2.473
2.503
317,288
+0.00(+0.11%)
Feb 17, 2010
2.473
2.513
2.443
2.500
637,929
+0.05(+1.88%)
Feb 16, 2010
2.359
2.454
2.342
2.454
828,324
+0.12(+5.37%)
Feb 12, 2010
2.310
2.329
2.329
2.329
496,073
+0.01(+0.35%)
Feb 11, 2010
2.291
2.339
2.280
2.321
425,161
+0.03(+1.18%)
Feb 10, 2010
2.296
2.339
2.277
2.294
337,674
-0.01(-0.58%)
Feb 09, 2010
2.242
2.342
2.199
2.307
1,279,653
+0.12(+5.68%)
Feb 08, 2010
2.156
2.234
2.108
2.183
893,050
+0.03(+1.38%)
Feb 05, 2010
2.078
2.153
2.078
2.153
426,827
+0.07(+3.50%)
Feb 04, 2010
2.156
2.156
2.078
2.081
440,377
-0.08(-3.50%)
Feb 03, 2010
2.151
2.221
2.132
2.156
870,072
+0.04(+1.78%)
Feb 02, 2010
2.019
2.143
2.013
2.118
865,627
+0.11(+5.50%)
Feb 01, 2010
2.011
2.021
1.997
2.008
386,573
+0.02(+0.95%)
Jan 29, 2010
1.957
2.013
1.957
1.989
368,504
+0.05(+2.64%)
Jan 28, 2010
1.962
1.989
1.914
1.938
367,921
-0.01(-0.69%)
Jan 27, 2010
1.949
2.018
1.927
1.951
397,270
-0.00(-0.14%)
Jan 26, 2010
1.967
2.008
1.954
1.954
280,246
-0.01(-0.68%)
Jan 25, 2010
2.008
2.013
1.965
1.967
363,550
-0.03(-1.35%)
Jan 22, 2010
2.048
2.070
1.984
1.994
702,030
-0.06(-2.76%)
Jan 21, 2010
2.097
2.100
2.046
2.051
369,565
-0.05(-2.44%)
Jan 20, 2010
2.105
2.116
2.078
2.102
250,099
-0.02(-0.89%)
Jan 19, 2010
2.089
2.127
2.083
2.121
365,457
+0.06(+2.88%)
Jan 15, 2010
2.110
2.062
2.062
2.062
551,534
-0.04(-1.78%)
Jan 14, 2010
2.083
2.110
2.070
2.099
224,616
+0.02(+1.03%)
Jan 13, 2010
2.102
2.107
2.075
2.078
346,504
-0.02(-1.14%)
Jan 12, 2010
2.070
2.107
2.070
2.102
245,284
+0.02(+1.03%)
Jan 11, 2010
2.075
2.110
2.070
2.080
426,381
+0.00(+0.13%)
Jan 08, 2010
2.080
2.115
2.070
2.078
412,815
-0.01(-0.26%)
Jan 07, 2010
2.091
2.099
2.070
2.083
335,496
-0.01(-0.26%)
Jan 06, 2010
2.113
2.131
2.086
2.089
250,163
-0.02(-1.14%)
Jan 05, 2010
2.137
2.137
2.110
2.113
297,618
-0.02(-0.88%)
Jan 04, 2010
2.091
2.134
2.078
2.131
335,904
+0.08(+3.77%)
Dec 31, 2009
2.072
2.054
2.054
2.054
359,826
-0.02(-0.90%)
Dec 30, 2009
2.032
2.072
2.006
2.072
580,994
+0.05(+2.38%)
Dec 29, 2009
2.032
2.067
2.006
2.024
431,769
-0.01(-0.26%)
Dec 28, 2009
2.035
2.067
2.019
2.030
525,882
+0.00(+0.13%)
Dec 24, 2009
2.094
2.104
2.016
2.027
286,367
-0.05(-2.57%)
Dec 23, 2009
2.131
2.131
2.070
2.080
328,026
-0.04(-1.89%)
Dec 22, 2009
2.078
2.121
2.070
2.121
394,858
+0.03(+1.53%)
Dec 21, 2009
2.097
2.134
2.067
2.089
275,935
-0.01(-0.38%)
Dec 18, 2009
2.137
2.137
2.080
2.097
656,868
-0.02(-0.76%)
Dec 17, 2009
2.099
2.137
2.099
2.113
265,972
+0.00(+0.00%)
Dec 16, 2009
2.137
2.153
2.105
2.113
241,959
-0.01(-0.25%)
Dec 15, 2009
2.131
2.169
2.118
2.118
358,242
-0.03(-1.25%)
Dec 14, 2009
2.100
2.161
2.048
2.145
558,468
+0.08(+3.75%)
Dec 11, 2009
2.083
2.083
2.003
2.067
297,577
-0.00(-0.13%)
Dec 10, 2009
2.083
2.121
2.054
2.070
206,067
+0.00(+0.00%)
Dec 09, 2009
2.105
2.131
2.070
2.070
326,116
-0.04(-1.90%)
Dec 08, 2009
2.113
2.137
2.083
2.110
207,313
-0.02(-1.13%)
Dec 07, 2009
2.078
2.137
2.078
2.134
323,256
+0.03(+1.52%)
Dec 04, 2009
2.059
2.102
2.048
2.102
268,915
+0.09(+4.38%)
Dec 03, 2009
2.070
2.080
2.006
2.014
284,603
-0.04(-2.08%)
Dec 02, 2009
2.040
2.094
2.040
2.056
343,160
+0.01(+0.39%)
Dec 01, 2009
2.118
2.134
2.030
2.048
486,346
-0.04(-1.79%)
Nov 30, 2009
2.016
2.086
2.008
2.086
468,676
+0.08(+4.13%)
Nov 27, 2009
2.030
2.054
2.003
2.003
249,740
-0.05(-2.60%)
Nov 25, 2009
2.078
2.086
2.056
2.056
287,677
-0.01(-0.65%)
Nov 24, 2009
2.134
2.134
2.059
2.070
573,588
-0.07(-3.25%)
Nov 23, 2009
2.097
2.150
2.097
2.139
337,974
+0.04(+2.04%)
Nov 20, 2009
2.089
2.134
2.086
2.097
321,327
+0.01(+0.38%)
Nov 19, 2009
2.129
2.137
2.089
2.089
301,404
-0.06(-2.86%)
Nov 18, 2009
2.137
2.155
2.137
2.150
243,925
-0.01(-0.49%)
Nov 17, 2009
2.083
2.190
2.083
2.161
285,434
+0.00(+0.12%)
Nov 16, 2009
2.150
2.174
2.142
2.158
397,329
+0.03(+1.25%)
Nov 13, 2009
2.121
2.137
2.105
2.131
232,692
+0.02(+1.01%)
Nov 12, 2009
2.126
2.158
2.110
2.110
360,676
-0.02(-0.75%)
Nov 11, 2009
2.174
2.174
2.121
2.126
356,613
-0.02(-0.75%)
Nov 10, 2009
2.155
2.185
2.142
2.142
392,765
+0.01(+0.25%)
Nov 09, 2009
2.155
2.155
2.123
2.137
497,661
-0.01(-0.37%)
Nov 06, 2009
2.150
2.153
2.107
2.145
157,866
+0.01(+0.63%)
Nov 05, 2009
2.147
2.163
2.091
2.131
377,035
+0.02(+1.01%)
Nov 04, 2009
2.177
2.194
2.110
2.110
459,312
-0.06(-2.95%)
Nov 03, 2009
2.187
2.198
2.158
2.174
256,914
-0.06(-2.51%)
Nov 02, 2009
2.195
2.262
2.166
2.230
242,225
+0.04(+1.71%)
Oct 30, 2009
2.230
2.233
2.171
2.193
392,008
-0.02(-0.85%)
Oct 29, 2009
2.211
2.257
2.177
2.211
295,185
+0.02(+0.85%)
Oct 28, 2009
2.318
2.345
2.166
2.193
335,960
-0.13(-5.41%)
Oct 27, 2009
2.318
2.390
2.305
2.318
177,535
+0.00(+0.12%)
Oct 26, 2009
2.324
2.388
2.308
2.316
325,375
-0.02(-0.69%)
Oct 23, 2009
2.342
2.404
2.322
2.332
235,677
-0.07(-2.89%)
Oct 22, 2009
2.358
2.404
2.318
2.401
213,319
+0.05(+1.93%)
Oct 21, 2009
2.388
2.452
2.353
2.356
318,489
-0.03(-1.45%)
Oct 20, 2009
2.380
2.486
2.353
2.390
233,482
-0.09(-3.66%)
Oct 19, 2009
2.500
2.518
2.462
2.481
179,044
+0.00(+0.00%)
Oct 16, 2009
2.484
2.524
2.406
2.481
366,757
-0.02(-0.75%)
Oct 15, 2009
2.521
2.524
2.494
2.500
141,167
-0.03(-1.37%)
Oct 14, 2009
2.508
2.537
2.457
2.535
373,144
+0.06(+2.26%)
Oct 13, 2009
2.492
2.505
2.468
2.478
187,671
-0.02(-0.64%)
Oct 12, 2009
2.529
2.537
2.481
2.494
190,633
-0.03(-1.37%)
Oct 09, 2009
2.505
2.535
2.460
2.529
280,522
+0.03(+1.18%)
Oct 08, 2009
2.473
2.537
2.470
2.500
263,744
+0.04(+1.63%)
Oct 07, 2009
2.462
2.468
2.393
2.460
155,938
-0.01(-0.43%)
Oct 06, 2009
2.404
2.470
2.364
2.470
372,658
+0.07(+3.12%)
Oct 05, 2009
2.364
2.398
2.305
2.396
432,484
+0.04(+1.82%)
Oct 02, 2009
2.321
2.364
2.310
2.353
385,976
+0.01(+0.46%)
Oct 01, 2009
2.361
2.369
2.177
2.342
693,375
-0.04(-1.79%)
Sep 30, 2009
2.380
2.398
2.294
2.385
604,175
+0.03(+1.48%)
Sep 29, 2009
2.468
2.470
2.350
2.350
1,118,352
-0.12(-4.87%)
Sep 28, 2009
2.406
2.478
2.348
2.470
605,635
+0.07(+3.01%)
Sep 25, 2009
2.305
2.406
2.297
2.398
449,869
+0.08(+3.34%)
Sep 24, 2009
2.380
2.380
2.267
2.321
364,581
-0.05(-2.14%)
Sep 23, 2009
2.372
2.409
2.350
2.372
530,584
-0.01(-0.34%)
Sep 22, 2009
2.404
2.404
2.235
2.380
408,801
-0.01(-0.22%)
Sep 21, 2009
2.377
2.398
2.251
2.385
369,307
-0.03(-1.11%)
Sep 18, 2009
2.369
2.417
2.281
2.412
956,633
+0.04(+1.80%)
Sep 17, 2009
2.350
2.404
2.262
2.369
636,922
+0.04(+1.60%)
Sep 16, 2009
2.291
2.372
2.291
2.332
629,984
+0.05(+1.99%)
Sep 15, 2009
2.177
2.297
2.166
2.286
779,700
+0.11(+5.16%)
Sep 14, 2009
2.102
2.198
2.102
2.174
751,925
+0.07(+3.56%)
Sep 11, 2009
2.107
2.115
2.083
2.099
405,997
-0.01(-0.51%)
Sep 10, 2009
2.097
2.110
2.032
2.110
425,819
+0.01(+0.25%)
Sep 09, 2009
2.046
2.115
2.024
2.105
488,061
+0.07(+3.28%)
Sep 08, 2009
1.950
2.043
1.950
2.038
836,044
+0.09(+4.66%)
Sep 04, 2009
1.963
1.963
1.928
1.947
632,306
-0.02(-0.95%)
Sep 03, 2009
1.923
1.987
1.923
1.966
749,495
+0.05(+2.36%)
Sep 02, 2009
1.923
1.974
1.920
1.920
599,873
-0.02(-1.24%)
Sep 01, 2009
1.971
2.016
1.920
1.944
1,060,518
-0.06(-2.80%)
Aug 31, 2009
2.006
2.022
1.974
2.000
793,003
-0.02(-0.93%)
Aug 28, 2009
2.024
2.024
1.995
2.019
558,296
-0.01(-0.26%)
Aug 27, 2009
2.003
2.040
1.971
2.024
539,874
+0.00(+0.00%)
Aug 26, 2009
2.008
2.054
1.963
2.024
758,837
-0.02(-0.79%)
Aug 25, 2009
2.070
2.097
2.006
2.040
942,824
-0.06(-2.92%)
Aug 24, 2009
2.118
2.182
2.070
2.102
707,487
-0.01(-0.25%)
Aug 21, 2009
2.123
2.134
2.072
2.107
681,760
+0.01(+0.64%)
Aug 20, 2009
1.968
2.107
1.931
2.094
1,303,811
+0.11(+5.66%)
Aug 19, 2009
1.851
1.984
1.843
1.982
1,349,881
+0.07(+3.49%)
Aug 18, 2009
1.931
2.027
1.872
1.915
2,887,504
-0.13(-6.40%)
Aug 17, 2009
2.358
2.385
1.992
2.046
2,160,460
-0.35(-14.51%)
Aug 14, 2009
2.631
2.644
2.283
2.393
1,798,323
-0.26(-9.86%)
Aug 13, 2009
2.695
2.699
2.577
2.655
286,030
-0.01(-0.40%)
Aug 12, 2009
2.604
2.721
2.604
2.665
301,385
+0.06(+2.25%)
Aug 11, 2009
2.700
2.735
2.607
2.607
322,993
-0.13(-4.69%)
Aug 10, 2009
2.711
2.740
2.684
2.735
213,465
+0.02(+0.69%)
Aug 07, 2009
2.703
2.748
2.657
2.716
446,503
+0.07(+2.83%)
Aug 06, 2009
2.673
2.689
2.612
2.641
334,369
-0.04(-1.59%)
Aug 05, 2009
2.780
2.780
2.631
2.684
388,006
-0.09(-3.37%)
Aug 04, 2009
2.631
2.791
2.585
2.778
508,819
+0.13(+5.05%)
Aug 03, 2009
2.737
2.748
2.607
2.644
491,037
-0.03(-1.20%)
Jul 31, 2009
2.767
2.799
2.652
2.676
446,136
-0.09(-3.28%)
Jul 30, 2009
2.751
2.810
2.746
2.767
411,392
+0.05(+1.87%)
Jul 29, 2009
2.671
2.724
2.657
2.716
362,425
+0.03(+1.09%)
Jul 28, 2009
2.692
2.729
2.644
2.687
473,173
-0.01(-0.40%)
Jul 27, 2009
2.684
2.715
2.593
2.697
731,353
+0.10(+3.91%)
Jul 24, 2009
2.778
2.778
2.513
2.596
472,099
-0.05(-1.92%)
Jul 23, 2009
2.406
2.655
2.404
2.647
577,302
+0.23(+9.50%)
Jul 22, 2009
2.409
2.417
2.337
2.417
264,156
-0.02(-0.66%)
Jul 21, 2009
2.460
2.468
2.404
2.433
234,452
+0.01(+0.22%)
Jul 20, 2009
2.310
2.438
2.310
2.428
529,248
+0.13(+5.58%)
Jul 17, 2009
2.246
2.332
2.231
2.300
277,291
+0.06(+2.62%)
Jul 16, 2009
2.185
2.270
2.147
2.241
589,235
+0.05(+2.32%)
Jul 15, 2009
2.118
2.190
2.030
2.190
532,123
+0.10(+4.59%)
Jul 14, 2009
2.067
2.105
2.033
2.094
177,060
+0.03(+1.69%)
Jul 13, 2009
2.030
2.059
2.007
2.059
326,105
+0.02(+1.05%)
Jul 10, 2009
2.011
2.046
1.976
2.038
173,862
+0.05(+2.28%)
Jul 09, 2009
2.008
2.032
1.976
1.992
279,676
+0.01(+0.40%)
Jul 08, 2009
1.982
2.011
1.920
1.984
370,823
+0.02(+1.23%)
Jul 07, 2009
1.987
2.038
1.951
1.960
193,752
-0.03(-1.34%)
Jul 06, 2009
2.003
2.003
1.955
1.987
222,710
-0.02(-1.06%)
Jul 02, 2009
2.006
2.070
1.987
2.008
305,728
-0.04(-1.83%)
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.