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
Golub Capital Bdc
(NQ:
GBDC
)
16.43
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 28, 2013
6.931
6.955
6.891
6.931
5,412,445
+0.06(+0.86%)
Jun 26, 2013
6.963
6.970
6.852
6.871
0
-0.05(-0.74%)
Jun 25, 2013
6.903
6.947
6.840
6.923
0
+0.04(+0.63%)
Jun 24, 2013
6.919
6.927
6.681
6.879
0
-0.06(-0.80%)
Jun 21, 2013
6.947
6.970
6.879
6.935
1,150,547
+0.02(+0.29%)
Jun 20, 2013
6.982
6.982
6.879
6.915
0
-0.10(-1.36%)
Jun 19, 2013
7.093
7.137
7.010
7.010
0
-0.06(-0.84%)
Jun 18, 2013
7.070
7.118
6.970
7.070
822,935
-0.01(-0.11%)
Jun 17, 2013
7.030
7.161
7.022
7.077
0
+0.11(+1.65%)
Jun 14, 2013
6.955
7.038
6.876
6.963
0
-0.01(-0.17%)
Jun 13, 2013
7.038
7.038
6.931
6.974
504,097
-0.04(-0.51%)
Jun 12, 2013
6.974
7.026
6.864
7.010
855,582
+0.03(+0.45%)
Jun 11, 2013
6.848
7.042
6.832
6.978
1,213,430
-0.02(-0.34%)
Jun 10, 2013
7.050
7.073
6.931
7.002
0
-0.03(-0.45%)
Jun 07, 2013
6.951
7.050
6.935
7.034
0
+0.13(+1.83%)
Jun 06, 2013
6.820
6.919
6.816
6.907
412,737
+0.07(+0.98%)
Jun 05, 2013
6.978
6.980
6.816
6.840
0
-0.13(-1.82%)
Jun 04, 2013
6.931
6.974
6.899
6.967
0
+0.05(+0.74%)
Jun 03, 2013
6.967
7.054
6.871
6.915
1,005,295
-0.02(-0.29%)
May 31, 2013
7.066
7.089
6.911
6.935
1,907,452
-0.19(-2.61%)
May 30, 2013
6.970
7.192
6.923
7.121
1,766,395
+0.16(+2.28%)
May 29, 2013
6.951
7.022
6.820
6.963
1,318,164
+0.00(+0.06%)
May 28, 2013
6.943
6.982
6.870
6.959
1,297,750
+0.09(+1.33%)
May 24, 2013
6.832
6.868
6.832
6.868
0
+0.03(+0.46%)
May 23, 2013
6.875
6.907
6.832
6.836
0
-0.07(-1.03%)
May 22, 2013
6.919
6.958
6.891
6.907
0
-0.01(-0.17%)
May 21, 2013
7.002
7.002
6.917
6.919
0
-0.08(-1.13%)
May 20, 2013
6.951
7.002
6.931
6.998
0
+0.07(+0.97%)
May 17, 2013
6.990
7.030
6.911
6.931
0
-0.06(-0.85%)
May 16, 2013
6.923
7.010
6.923
6.990
1,194,147
+0.04(+0.63%)
May 15, 2013
6.923
6.955
6.917
6.947
0
+0.02(+0.29%)
May 13, 2013
6.959
6.959
6.919
6.927
0
-0.04(-0.57%)
May 10, 2013
6.990
6.990
6.923
6.967
0
-0.00(-0.03%)
May 09, 2013
6.943
6.972
6.919
6.969
0
+0.02(+0.31%)
May 08, 2013
6.931
6.970
6.919
6.947
0
-0.01(-0.17%)
May 07, 2013
6.871
6.974
6.852
6.959
0
-0.10(-1.40%)
May 06, 2013
6.990
7.073
6.943
7.058
1,085,972
+0.07(+0.96%)
May 03, 2013
6.931
6.998
6.832
6.990
0
+0.16(+2.32%)
May 02, 2013
6.796
6.891
6.796
6.832
0
+0.05(+0.76%)
May 01, 2013
6.970
6.970
6.772
6.780
0
-0.20(-2.89%)
Apr 30, 2013
6.931
7.014
6.836
6.982
0
+0.04(+0.63%)
Apr 29, 2013
6.907
6.970
6.891
6.939
1,012,471
+0.05(+0.75%)
Apr 26, 2013
6.891
6.919
6.864
6.887
947,237
+0.02(+0.35%)
Apr 25, 2013
6.808
6.879
6.772
6.864
825,995
+0.08(+1.11%)
Apr 24, 2013
6.832
6.871
6.772
6.788
1,223,121
-0.06(-0.92%)
Apr 23, 2013
6.753
6.911
6.697
6.852
2,365,553
+0.14(+2.06%)
Apr 22, 2013
6.531
6.733
6.511
6.713
2,395,776
+0.26(+4.05%)
Apr 19, 2013
6.349
6.460
6.321
6.452
488,094
+0.11(+1.69%)
Apr 18, 2013
6.369
6.396
6.317
6.345
1,007,068
-0.02(-0.31%)
Apr 17, 2013
6.440
6.483
6.365
6.365
645,187
-0.12(-1.83%)
Apr 16, 2013
6.456
6.547
6.436
6.483
1,004,204
+0.04(+0.68%)
Apr 15, 2013
6.574
6.610
6.436
6.440
814,186
-0.17(-2.58%)
Apr 12, 2013
6.650
6.662
6.594
6.610
442,910
-0.04(-0.60%)
Apr 11, 2013
6.662
6.685
6.598
6.650
870,143
-0.06(-0.83%)
Apr 10, 2013
6.666
6.729
6.666
6.705
592,227
+0.04(+0.59%)
Apr 09, 2013
6.753
6.753
6.654
6.666
587,652
-0.06(-0.94%)
Apr 08, 2013
6.697
6.733
6.646
6.729
656,284
+0.02(+0.35%)
Apr 05, 2013
6.626
6.717
6.622
6.705
973,451
+0.01(+0.18%)
Apr 04, 2013
6.685
6.733
6.666
6.693
1,249,620
+0.02(+0.30%)
Apr 03, 2013
6.733
6.840
6.622
6.673
3,155,694
+0.15(+2.25%)
Apr 02, 2013
6.551
6.555
6.486
6.527
582,228
+0.02(+0.30%)
Apr 01, 2013
6.539
6.555
6.460
6.507
490,719
-0.03(-0.48%)
Mar 28, 2013
6.535
6.555
6.479
6.539
566,553
+0.03(+0.43%)
Mar 27, 2013
6.448
6.539
6.410
6.511
461,451
+0.02(+0.37%)
Mar 26, 2013
6.357
6.491
6.357
6.487
365,319
+0.13(+2.12%)
Mar 25, 2013
6.436
6.479
6.341
6.353
444,917
-0.04(-0.68%)
Mar 22, 2013
6.408
6.436
6.376
6.396
325,367
+0.01(+0.12%)
Mar 21, 2013
6.372
6.468
6.353
6.388
454,143
+0.02(+0.25%)
Mar 20, 2013
6.432
6.507
6.337
6.372
724,126
-0.06(-0.98%)
Mar 19, 2013
6.483
6.527
6.422
6.436
444,970
-0.06(-0.91%)
Mar 18, 2013
6.471
6.551
6.471
6.495
333,947
-0.03(-0.42%)
Mar 15, 2013
6.543
6.555
6.475
6.523
705,750
-0.02(-0.24%)
Mar 14, 2013
6.487
6.543
6.460
6.539
469,980
+0.05(+0.79%)
Mar 13, 2013
6.460
6.531
6.420
6.487
451,793
+0.02(+0.24%)
Mar 12, 2013
6.416
6.539
6.416
6.471
455,424
-0.06(-0.97%)
Mar 11, 2013
6.523
6.574
6.496
6.535
497,022
+0.02(+0.37%)
Mar 08, 2013
6.432
6.535
6.420
6.511
631,030
+0.05(+0.74%)
Mar 07, 2013
6.483
6.535
6.428
6.464
530,694
-0.01(-0.18%)
Mar 06, 2013
6.456
6.533
6.416
6.475
896,044
-0.06(-0.91%)
Mar 05, 2013
6.547
6.570
6.479
6.535
429,139
-0.01(-0.18%)
Mar 04, 2013
6.606
6.606
6.471
6.547
730,358
-0.05(-0.78%)
Mar 01, 2013
6.483
6.610
6.456
6.598
653,714
+0.09(+1.40%)
Feb 28, 2013
6.471
6.527
6.452
6.507
715,201
+0.06(+0.92%)
Feb 27, 2013
6.428
6.515
6.428
6.448
402,511
+0.02(+0.31%)
Feb 26, 2013
6.460
6.479
6.380
6.428
442,766
-0.02(-0.31%)
Feb 22, 2013
6.424
6.515
6.404
6.448
558,057
+0.04(+0.68%)
Feb 21, 2013
6.380
6.452
6.345
6.404
769,914
+0.02(+0.37%)
Feb 20, 2013
6.428
6.487
6.372
6.380
699,703
-0.03(-0.49%)
Feb 19, 2013
6.412
6.428
6.353
6.412
692,421
+0.02(+0.25%)
Feb 15, 2013
6.416
6.416
6.337
6.396
448,922
+0.00(+0.00%)
Feb 14, 2013
6.396
6.412
6.317
6.396
550,245
-0.02(-0.31%)
Feb 13, 2013
6.321
6.424
6.321
6.416
546,230
+0.09(+1.38%)
Feb 12, 2013
6.392
6.392
6.293
6.329
419,054
-0.05(-0.81%)
Feb 11, 2013
6.408
6.420
6.317
6.380
649,628
-0.02(-0.25%)
Feb 08, 2013
6.376
6.396
6.297
6.396
462,733
+0.05(+0.81%)
Feb 07, 2013
6.376
6.376
6.285
6.345
515,517
-0.01(-0.19%)
Feb 06, 2013
6.329
6.372
6.285
6.357
405,632
+0.05(+0.82%)
Feb 04, 2013
6.380
6.380
6.285
6.305
423,816
-0.07(-1.06%)
Feb 01, 2013
6.428
6.428
6.341
6.372
654,850
-0.00(-0.06%)
Jan 31, 2013
6.349
6.428
6.329
6.376
1,974,257
+0.04(+0.56%)
Jan 30, 2013
6.321
6.384
6.285
6.341
803,866
+0.01(+0.13%)
Jan 29, 2013
6.376
6.376
6.301
6.333
614,338
-0.02(-0.37%)
Jan 28, 2013
6.329
6.370
6.285
6.357
793,767
+0.05(+0.82%)
Jan 25, 2013
6.337
6.341
6.293
6.305
676,549
+0.00(+0.06%)
Jan 24, 2013
6.297
6.337
6.297
6.301
907,646
+0.00(+0.00%)
Jan 23, 2013
6.297
6.333
6.297
6.301
981,412
+0.00(+0.00%)
Jan 22, 2013
6.337
6.337
6.285
6.301
586,707
+0.00(+0.00%)
Jan 18, 2013
6.313
6.325
6.277
6.301
777,781
+0.01(+0.13%)
Jan 17, 2013
6.317
6.325
6.277
6.293
959,940
-0.02(-0.25%)
Jan 16, 2013
6.266
6.337
6.258
6.309
1,593,184
+0.04(+0.70%)
Jan 15, 2013
6.238
6.293
6.234
6.266
5,976,944
-0.13(-2.04%)
Jan 14, 2013
6.444
6.475
6.341
6.396
338,678
-0.05(-0.74%)
Jan 11, 2013
6.523
6.543
6.436
6.444
213,005
-0.04(-0.61%)
Jan 10, 2013
6.574
6.622
6.412
6.483
340,484
-0.08(-1.15%)
Jan 09, 2013
6.499
6.570
6.468
6.559
225,875
+0.07(+1.10%)
Jan 08, 2013
6.515
6.515
6.388
6.487
358,188
-0.05(-0.73%)
Jan 07, 2013
6.436
6.543
6.384
6.535
426,086
+0.10(+1.48%)
Jan 04, 2013
6.384
6.495
6.353
6.440
504,733
+0.09(+1.43%)
Jan 03, 2013
6.376
6.392
6.309
6.349
194,149
-0.02(-0.31%)
Jan 02, 2013
6.329
6.376
6.289
6.369
424,897
+0.03(+0.44%)
Dec 31, 2012
6.194
6.345
6.151
6.341
215,608
+0.16(+2.56%)
Dec 28, 2012
6.289
6.376
6.143
6.182
332,444
-0.10(-1.51%)
Dec 27, 2012
6.317
6.353
6.238
6.277
299,782
-0.04(-0.69%)
Dec 26, 2012
6.273
6.369
6.254
6.321
116,709
+0.06(+1.01%)
Dec 24, 2012
6.357
6.359
6.230
6.258
108,188
-0.12(-1.86%)
Dec 21, 2012
6.262
6.376
6.262
6.376
586,669
+0.08(+1.26%)
Dec 20, 2012
6.238
6.337
6.222
6.297
240,820
+0.04(+0.57%)
Dec 19, 2012
6.293
6.357
6.258
6.262
392,303
+0.00(+0.07%)
Dec 18, 2012
6.163
6.293
6.155
6.258
322,617
+0.12(+1.94%)
Dec 17, 2012
6.099
6.226
6.099
6.139
258,726
+0.04(+0.65%)
Dec 14, 2012
6.079
6.178
6.079
6.099
258,464
+0.01(+0.20%)
Dec 13, 2012
6.067
6.174
6.067
6.087
200,628
+0.01(+0.13%)
Dec 12, 2012
6.194
6.234
6.060
6.079
522,920
-0.25(-4.00%)
Dec 11, 2012
6.273
6.353
6.250
6.333
494,052
+0.08(+1.27%)
Dec 10, 2012
6.190
6.265
6.103
6.254
256,250
+0.08(+1.28%)
Dec 07, 2012
6.226
6.284
6.109
6.174
273,414
-0.01(-0.13%)
Dec 06, 2012
6.174
6.218
6.139
6.182
184,829
+0.03(+0.52%)
Dec 05, 2012
6.170
6.226
6.144
6.151
222,294
-0.04(-0.71%)
Dec 04, 2012
6.143
6.238
6.143
6.194
298,497
-0.07(-1.07%)
Nov 30, 2012
6.277
6.301
6.198
6.262
360,107
+0.00(+0.06%)
Nov 29, 2012
6.194
6.333
6.123
6.258
501,569
+0.13(+2.20%)
Nov 28, 2012
6.155
6.198
6.067
6.123
410,174
-0.08(-1.21%)
Nov 27, 2012
6.238
6.258
6.139
6.198
270,510
-0.02(-0.38%)
Nov 26, 2012
6.281
6.281
6.147
6.222
251,245
-0.02(-0.25%)
Nov 23, 2012
6.167
6.254
6.123
6.238
177,469
+0.12(+1.94%)
Nov 21, 2012
6.099
6.131
6.008
6.119
250,672
-0.00(-0.06%)
Nov 20, 2012
6.159
6.202
6.060
6.123
204,433
-0.01(-0.13%)
Nov 19, 2012
6.242
6.242
6.083
6.131
362,951
-0.10(-1.58%)
Nov 16, 2012
6.083
6.234
5.961
6.229
598,370
+0.12(+2.00%)
Nov 15, 2012
5.842
6.139
5.842
6.107
480,430
+0.27(+4.54%)
Nov 14, 2012
6.060
6.111
5.703
5.842
1,127,989
-0.23(-3.72%)
Nov 13, 2012
6.174
6.210
6.056
6.067
449,901
-0.11(-1.86%)
Nov 12, 2012
6.119
6.234
6.119
6.182
193,114
+0.06(+0.91%)
Nov 09, 2012
6.214
6.226
6.119
6.127
388,513
-0.04(-0.71%)
Nov 08, 2012
6.170
6.222
6.170
6.170
370,265
+0.00(+0.00%)
Nov 07, 2012
6.198
6.313
6.139
6.170
548,687
-0.03(-0.45%)
Nov 06, 2012
6.226
6.246
6.178
6.198
255,366
-0.03(-0.45%)
Nov 05, 2012
6.190
6.337
6.178
6.226
176,941
+0.02(+0.26%)
Nov 02, 2012
6.337
6.337
6.194
6.210
292,300
-0.13(-2.06%)
Nov 01, 2012
6.210
6.341
6.194
6.341
356,004
+0.15(+2.43%)
Oct 31, 2012
6.297
6.329
6.170
6.190
650,654
-0.10(-1.51%)
Oct 26, 2012
6.206
6.285
6.285
6.285
284,559
+0.10(+1.54%)
Oct 25, 2012
6.277
6.277
6.170
6.190
321,150
-0.08(-1.20%)
Oct 24, 2012
6.218
6.273
6.198
6.266
323,299
+0.08(+1.35%)
Oct 23, 2012
6.297
6.297
6.170
6.182
413,522
-0.03(-0.45%)
Oct 19, 2012
6.234
6.329
6.186
6.210
767,904
-0.10(-1.63%)
Oct 18, 2012
6.230
6.333
6.170
6.313
698,463
+0.02(+0.38%)
Oct 17, 2012
6.250
6.293
6.194
6.289
699,003
+0.04(+0.63%)
Oct 16, 2012
6.190
6.273
6.170
6.250
2,439,629
-0.05(-0.75%)
Oct 15, 2012
6.277
6.317
6.269
6.297
85,453
+0.02(+0.38%)
Oct 12, 2012
6.329
6.337
6.238
6.273
107,354
-0.07(-1.06%)
Oct 11, 2012
6.456
6.456
6.281
6.341
272,053
-0.11(-1.66%)
Oct 10, 2012
6.452
6.499
6.424
6.448
220,522
-0.01(-0.18%)
Oct 09, 2012
6.380
6.524
6.380
6.460
148,902
+0.05(+0.74%)
Oct 08, 2012
6.471
6.471
6.357
6.412
124,978
-0.05(-0.80%)
Oct 05, 2012
6.372
6.531
6.349
6.464
163,910
+0.10(+1.49%)
Oct 04, 2012
6.357
6.388
6.309
6.369
141,302
+0.04(+0.63%)
Oct 03, 2012
6.333
6.361
6.285
6.329
95,752
-0.02(-0.25%)
Oct 02, 2012
6.337
6.376
6.285
6.345
188,693
+0.02(+0.31%)
Oct 01, 2012
6.309
6.590
6.297
6.325
342,728
+0.03(+0.44%)
Sep 28, 2012
6.337
6.369
6.293
6.297
210,321
-0.04(-0.62%)
Sep 27, 2012
6.301
6.337
6.218
6.337
213,672
+0.09(+1.39%)
Sep 26, 2012
6.250
6.301
6.230
6.250
94,821
+0.02(+0.25%)
Sep 25, 2012
6.285
6.313
6.234
6.234
199,456
-0.05(-0.76%)
Sep 24, 2012
6.258
6.301
6.234
6.281
148,963
+0.02(+0.38%)
Sep 21, 2012
6.277
6.277
6.250
6.258
228,288
-0.01(-0.19%)
Sep 20, 2012
6.285
6.289
6.238
6.269
184,367
+0.01(+0.13%)
Sep 19, 2012
6.198
6.262
6.198
6.262
159,436
+0.07(+1.09%)
Sep 18, 2012
6.163
6.250
6.131
6.194
170,904
-0.02(-0.26%)
Sep 17, 2012
6.131
6.222
6.119
6.210
89,092
+0.04(+0.64%)
Sep 14, 2012
6.214
6.254
6.131
6.170
300,368
-0.02(-0.38%)
Sep 13, 2012
6.147
6.198
6.111
6.194
166,930
+0.03(+0.45%)
Sep 12, 2012
6.111
6.174
6.099
6.167
125,132
+0.08(+1.30%)
Sep 11, 2012
6.079
6.146
6.048
6.087
143,415
-0.10(-1.60%)
Sep 10, 2012
6.206
6.222
6.170
6.186
231,616
+0.00(+0.00%)
Sep 07, 2012
6.214
6.222
6.099
6.186
147,602
+0.00(+0.00%)
Sep 06, 2012
6.218
6.218
6.067
6.186
276,101
+0.01(+0.13%)
Sep 05, 2012
6.218
6.222
6.151
6.178
176,702
-0.02(-0.26%)
Sep 04, 2012
6.155
6.198
6.139
6.194
246,281
+0.05(+0.84%)
Aug 31, 2012
6.155
6.178
6.052
6.143
148,882
+0.04(+0.65%)
Aug 30, 2012
6.111
6.202
6.099
6.103
95,967
-0.02(-0.26%)
Aug 29, 2012
6.218
6.258
6.111
6.119
130,887
-0.12(-1.90%)
Aug 27, 2012
6.170
6.273
6.119
6.238
110,543
+0.09(+1.48%)
Aug 24, 2012
6.155
6.277
6.123
6.147
105,236
-0.03(-0.45%)
Aug 23, 2012
6.107
6.194
6.071
6.174
81,832
+0.05(+0.84%)
Aug 22, 2012
6.186
6.226
6.107
6.123
116,689
-0.10(-1.53%)
Aug 21, 2012
6.230
6.297
6.186
6.218
125,640
-0.01(-0.13%)
Aug 20, 2012
6.210
6.238
6.151
6.226
95,760
+0.03(+0.51%)
Aug 17, 2012
6.174
6.226
6.071
6.194
205,897
-0.02(-0.26%)
Aug 16, 2012
6.198
6.238
6.115
6.210
171,369
+0.03(+0.51%)
Aug 15, 2012
6.119
6.202
6.119
6.178
166,599
+0.08(+1.30%)
Aug 14, 2012
6.071
6.158
6.071
6.099
122,597
-0.00(-0.06%)
Aug 13, 2012
6.107
6.139
6.012
6.103
61,252
+0.02(+0.26%)
Aug 10, 2012
6.103
6.147
6.035
6.087
118,532
-0.00(-0.07%)
Aug 09, 2012
5.980
6.139
5.980
6.091
269,478
+0.09(+1.52%)
Aug 08, 2012
6.048
6.091
5.984
6.000
182,304
-0.05(-0.85%)
Aug 07, 2012
6.064
6.119
6.040
6.052
164,592
-0.02(-0.33%)
Aug 06, 2012
6.052
6.115
5.980
6.071
142,837
+0.04(+0.59%)
Aug 03, 2012
6.020
6.119
6.008
6.036
186,168
+0.05(+0.79%)
Aug 02, 2012
5.980
6.056
5.980
5.988
149,927
+0.01(+0.20%)
Aug 01, 2012
6.119
6.139
5.976
5.976
161,024
-0.11(-1.89%)
Jul 31, 2012
6.016
6.099
6.016
6.091
169,935
+0.08(+1.38%)
Jul 30, 2012
6.099
6.119
5.996
6.008
192,899
-0.09(-1.49%)
Jul 27, 2012
6.099
6.135
6.079
6.099
177,469
+0.00(+0.06%)
Jul 26, 2012
6.091
6.099
6.064
6.095
162,756
+0.03(+0.42%)
Jul 25, 2012
6.079
6.091
6.042
6.069
118,638
+0.01(+0.16%)
Jul 24, 2012
6.036
6.075
6.000
6.060
198,562
+0.02(+0.33%)
Jul 23, 2012
5.980
6.064
5.980
6.040
115,341
-0.02(-0.26%)
Jul 20, 2012
6.004
6.079
6.004
6.056
112,205
+0.02(+0.33%)
Jul 19, 2012
6.095
6.095
5.980
6.036
74,429
-0.04(-0.59%)
Jul 18, 2012
6.004
6.079
5.945
6.071
98,898
+0.03(+0.52%)
Jul 17, 2012
6.040
6.079
5.972
6.040
152,967
+0.02(+0.33%)
Jul 16, 2012
6.036
6.079
5.996
6.020
99,040
-0.04(-0.65%)
Jul 13, 2012
6.052
6.079
6.008
6.060
148,059
+0.01(+0.20%)
Jul 12, 2012
6.040
6.075
5.984
6.048
149,998
+0.00(+0.07%)
Jul 11, 2012
6.000
6.060
5.952
6.044
96,088
+0.08(+1.40%)
Jul 10, 2012
6.008
6.032
5.913
5.961
108,324
-0.04(-0.66%)
Jul 09, 2012
6.083
6.115
5.961
6.000
191,152
-0.03(-0.46%)
Jul 06, 2012
6.036
6.075
6.016
6.028
63,201
-0.06(-0.98%)
Jul 05, 2012
6.099
6.099
6.005
6.087
108,097
-0.01(-0.19%)
Jul 03, 2012
6.099
6.099
6.016
6.099
94,641
+0.00(+0.00%)
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.