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
Taiwan Semiconductor ADR
(NY:
TSM
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2010
6.324
6.420
6.246
6.272
16,872
-0.03(-0.51%)
Jun 29, 2010
6.381
6.381
6.230
6.304
108,018
-0.13(-2.10%)
Jun 25, 2010
6.439
6.491
6.394
6.439
11,061,205
+0.05(+0.80%)
Jun 24, 2010
6.504
6.504
6.356
6.388
8,359
-0.13(-2.07%)
Jun 23, 2010
6.516
6.574
6.439
6.523
14,322,438
+0.04(+0.59%)
Jun 22, 2010
6.645
6.696
6.471
6.484
13,922
-0.17(-2.61%)
Jun 21, 2010
6.645
6.735
6.613
6.658
23,471,084
+0.10(+1.57%)
Jun 18, 2010
6.555
6.650
6.542
6.555
13,822,891
-0.06(-0.87%)
Jun 17, 2010
6.645
6.658
6.542
6.613
12,803,057
-0.01(-0.19%)
Jun 16, 2010
6.523
6.677
6.497
6.626
778
+0.03(+0.39%)
Jun 15, 2010
6.394
6.626
6.369
6.600
253,461
+0.27(+4.26%)
Jun 14, 2010
6.304
6.433
6.298
6.330
17,206,694
+0.03(+0.51%)
Jun 11, 2010
6.279
6.359
6.234
6.298
18,368,864
+0.01(+0.10%)
Jun 10, 2010
6.259
6.349
6.234
6.291
98,288
+0.15(+2.41%)
Jun 09, 2010
6.163
6.298
6.124
6.144
25,806,130
+0.03(+0.53%)
Jun 08, 2010
6.099
6.124
5.980
6.112
40,246
+0.05(+0.85%)
Jun 07, 2010
6.298
6.298
6.034
6.060
18,016,782
-0.12(-1.98%)
Jun 04, 2010
6.182
6.343
6.157
6.182
35,503,772
-0.20(-3.12%)
Jun 03, 2010
6.504
6.516
6.330
6.381
40,004,804
-0.10(-1.49%)
Jun 02, 2010
6.394
6.478
6.298
6.478
21,564,572
+0.15(+2.34%)
Jun 01, 2010
6.253
6.414
6.226
6.330
37,397
+0.06(+1.03%)
May 28, 2010
6.266
6.414
6.253
6.266
20,928,918
-0.09(-1.42%)
May 27, 2010
6.169
6.369
6.169
6.356
21,476,984
+0.28(+4.55%)
May 26, 2010
6.221
6.266
6.079
6.079
30,582,168
-0.07(-1.15%)
May 25, 2010
6.105
6.150
5.977
6.150
195,393
-0.02(-0.31%)
May 24, 2010
6.240
6.304
6.169
6.169
17,780,984
-0.12(-1.94%)
May 21, 2010
6.105
6.343
6.067
6.291
23,965,392
+0.10(+1.66%)
May 20, 2010
6.163
6.272
6.137
6.189
46,685
-0.12(-1.93%)
May 19, 2010
6.266
6.365
6.208
6.311
26,481,744
+0.06(+0.92%)
May 18, 2010
6.426
6.471
6.201
6.253
218,501
-0.15(-2.41%)
May 17, 2010
6.381
6.439
6.208
6.407
20,067,734
+0.06(+1.01%)
May 14, 2010
6.343
6.574
6.240
6.343
43,719,876
-0.24(-3.71%)
May 13, 2010
6.594
6.651
6.542
6.587
32,763,342
+0.01(+0.20%)
May 12, 2010
6.600
6.619
6.542
6.574
20,661,162
+0.04(+0.59%)
May 11, 2010
6.613
6.632
6.523
6.536
59,121
-0.08(-1.26%)
May 10, 2010
6.523
6.626
6.484
6.619
28,233,080
+0.26(+4.15%)
May 07, 2010
6.362
6.433
6.211
6.356
41,359,576
+0.09(+1.42%)
May 06, 2010
6.401
6.486
6.105
6.267
37,066,492
-0.13(-2.09%)
May 05, 2010
6.394
6.484
6.317
6.401
31,190,068
-0.08(-1.29%)
May 04, 2010
6.812
6.812
6.439
6.484
125,962
-0.37(-5.35%)
May 03, 2010
6.857
6.876
6.767
6.851
11,908,008
+0.04(+0.66%)
Apr 30, 2010
6.806
6.844
6.719
6.806
24,042,292
+0.02(+0.28%)
Apr 29, 2010
6.773
6.812
6.716
6.786
20,234,444
+0.04(+0.57%)
Apr 28, 2010
6.902
6.908
6.683
6.748
30,485,034
-0.06(-0.94%)
Apr 27, 2010
6.998
6.998
6.786
6.812
61,149
-0.25(-3.55%)
Apr 26, 2010
7.095
7.140
7.037
7.063
15,782,379
+0.02(+0.27%)
Apr 23, 2010
7.056
7.056
6.941
7.043
14,124,076
-0.01(-0.09%)
Apr 22, 2010
6.863
7.056
6.844
7.050
24,411,388
+0.08(+1.20%)
Apr 21, 2010
6.998
7.024
6.844
6.966
12,012
-0.04(-0.55%)
Apr 20, 2010
6.992
7.082
6.960
7.005
65,773
+0.04(+0.55%)
Apr 19, 2010
6.902
7.005
6.851
6.966
21,976,680
-0.01(-0.09%)
Apr 16, 2010
7.063
7.075
6.868
6.973
28,276,594
-0.18(-2.52%)
Apr 15, 2010
7.191
7.223
7.120
7.153
14,218,970
-0.08(-1.07%)
Apr 14, 2010
6.960
7.230
6.953
7.230
47,566,772
+0.37(+5.44%)
Apr 13, 2010
6.773
6.876
6.754
6.857
15,949,481
+0.05(+0.76%)
Apr 12, 2010
6.857
6.870
6.806
6.806
15,405,127
-0.02(-0.28%)
Apr 09, 2010
6.883
6.908
6.754
6.825
20,393,730
+0.00(+0.00%)
Apr 08, 2010
6.921
6.921
6.799
6.825
19,920,022
-0.15(-2.12%)
Apr 07, 2010
6.986
7.056
6.947
6.973
18,574,782
+0.01(+0.18%)
Apr 06, 2010
6.902
6.966
6.883
6.960
18,387,312
+0.10(+1.50%)
Apr 05, 2010
6.851
6.928
6.696
6.857
11,191,130
+0.04(+0.66%)
Apr 01, 2010
6.780
6.812
6.812
6.812
22,973,758
+0.07(+1.05%)
Mar 31, 2010
6.709
6.761
6.664
6.741
21,968,316
-0.04(-0.57%)
Mar 30, 2010
6.793
6.825
6.722
6.780
18,686,862
+0.01(+0.09%)
Mar 29, 2010
6.741
6.773
6.677
6.773
17,976,604
+0.12(+1.74%)
Mar 26, 2010
6.716
6.780
6.632
6.658
19,840,682
-0.04(-0.58%)
Mar 25, 2010
6.651
6.780
6.651
6.696
30,297,258
+0.06(+0.87%)
Mar 24, 2010
6.574
6.690
6.555
6.638
30,652,680
+0.04(+0.58%)
Mar 23, 2010
6.555
6.613
6.523
6.600
30,094,710
+0.06(+0.88%)
Mar 22, 2010
6.484
6.581
6.452
6.542
14,750,344
+0.06(+0.89%)
Mar 19, 2010
6.619
6.645
6.478
6.484
20,070,508
-0.16(-2.42%)
Mar 18, 2010
6.722
6.735
6.568
6.645
21,756,788
-0.05(-0.77%)
Mar 17, 2010
6.658
6.728
6.645
6.696
19,162,108
+0.08(+1.26%)
Mar 16, 2010
6.516
6.638
6.497
6.613
15,052,483
+0.10(+1.48%)
Mar 15, 2010
6.516
6.529
6.491
6.516
17,530,280
-0.12(-1.84%)
Mar 12, 2010
6.716
6.741
6.587
6.638
19,651,876
-0.11(-1.62%)
Mar 11, 2010
6.658
6.748
6.619
6.748
29,168,468
+0.10(+1.55%)
Mar 10, 2010
6.581
6.748
6.561
6.645
19,115,620
+0.06(+0.88%)
Mar 09, 2010
6.549
6.645
6.529
6.587
21,811,360
+0.01(+0.20%)
Mar 08, 2010
6.549
6.587
6.523
6.574
25,130,176
+0.06(+0.99%)
Mar 05, 2010
6.420
6.523
6.401
6.510
27,579,340
+0.17(+2.63%)
Mar 04, 2010
6.279
6.369
6.266
6.343
34,158,960
+0.01(+0.10%)
Mar 03, 2010
6.394
6.471
6.304
6.336
20,585,280
-0.06(-0.90%)
Mar 02, 2010
6.439
6.491
6.362
6.394
18,783,246
+0.00(+0.00%)
Mar 01, 2010
6.369
6.423
6.356
6.394
21,201,430
+0.13(+2.05%)
Feb 26, 2010
6.253
6.285
6.195
6.266
14,611,198
+0.00(+0.00%)
Feb 25, 2010
6.266
6.291
6.144
6.266
28,494,526
-0.04(-0.71%)
Feb 24, 2010
6.330
6.401
6.266
6.311
20,598,694
-0.02(-0.30%)
Feb 23, 2010
6.446
6.446
6.282
6.330
28,193,054
-0.10(-1.50%)
Feb 22, 2010
6.446
6.484
6.414
6.426
13,106,280
-0.01(-0.20%)
Feb 19, 2010
6.459
6.484
6.375
6.439
12,534,303
+0.01(+0.15%)
Feb 18, 2010
6.465
6.491
6.369
6.430
8,033,510
-0.01(-0.15%)
Feb 17, 2010
6.394
6.465
6.362
6.439
21,721,748
+0.07(+1.11%)
Feb 16, 2010
6.266
6.375
6.246
6.369
14,833,718
+0.13(+2.06%)
Feb 12, 2010
6.291
6.240
6.240
6.240
21,106,466
-0.12(-1.82%)
Feb 11, 2010
6.259
6.369
6.169
6.356
21,358,760
+0.12(+1.96%)
Feb 10, 2010
6.169
6.253
6.112
6.234
27,271,170
+0.06(+1.04%)
Feb 09, 2010
6.234
6.309
6.137
6.169
45,618,300
+0.03(+0.52%)
Feb 08, 2010
6.234
6.259
6.060
6.137
39,171,092
-0.01(-0.10%)
Feb 05, 2010
6.169
6.240
6.038
6.144
52,488,212
-0.08(-1.24%)
Feb 04, 2010
6.439
6.459
6.169
6.221
28,586,132
-0.24(-3.78%)
Feb 03, 2010
6.414
6.516
6.375
6.465
23,075,880
+0.06(+1.00%)
Feb 02, 2010
6.478
6.478
6.362
6.401
28,412,716
-0.00(-0.05%)
Feb 01, 2010
6.516
6.613
6.375
6.404
35,803,344
-0.13(-1.92%)
Jan 29, 2010
6.581
6.661
6.491
6.529
46,795,752
+0.07(+1.09%)
Jan 28, 2010
6.542
6.555
6.356
6.459
62,626,536
+0.04(+0.60%)
Jan 27, 2010
6.446
6.516
6.388
6.420
35,733,308
-0.01(-0.10%)
Jan 26, 2010
6.529
6.542
6.394
6.426
34,098,636
-0.10(-1.48%)
Jan 25, 2010
6.484
6.677
6.484
6.523
32,065,168
+0.04(+0.59%)
Jan 22, 2010
6.754
6.780
6.484
6.484
32,705,698
-0.32(-4.72%)
Jan 21, 2010
6.979
7.024
6.786
6.806
21,697,492
-0.17(-2.40%)
Jan 20, 2010
7.005
7.011
6.883
6.973
21,170,102
-0.07(-1.00%)
Jan 19, 2010
6.863
7.063
6.818
7.043
23,182,532
+0.23(+3.40%)
Jan 15, 2010
7.030
6.812
6.812
6.812
24,004,660
-0.17(-2.48%)
Jan 14, 2010
7.075
7.075
6.979
6.986
13,526,035
-0.07(-1.00%)
Jan 13, 2010
6.883
7.075
6.883
7.056
20,979,342
+0.18(+2.62%)
Jan 12, 2010
6.992
7.018
6.818
6.876
32,465,032
-0.22(-3.08%)
Jan 11, 2010
7.165
7.223
6.992
7.095
34,567,384
-0.04(-0.54%)
Jan 08, 2010
7.159
7.210
7.088
7.133
26,290,272
-0.01(-0.09%)
Jan 07, 2010
7.333
7.352
7.114
7.140
42,553,268
-0.24(-3.31%)
Jan 06, 2010
7.429
7.461
7.313
7.384
21,175,658
-0.03(-0.35%)
Jan 05, 2010
7.455
7.493
7.361
7.410
22,369,968
-0.03(-0.43%)
Jan 04, 2010
7.384
7.512
7.371
7.442
12,598,601
+0.09(+1.22%)
Dec 31, 2009
7.236
7.352
7.352
7.352
11,537,841
+0.10(+1.42%)
Dec 30, 2009
7.243
7.275
7.210
7.249
9,025,376
+0.03(+0.36%)
Dec 29, 2009
7.275
7.275
7.204
7.223
12,381,966
+0.05(+0.72%)
Dec 28, 2009
7.262
7.262
7.159
7.172
5,864,678
-0.07(-0.98%)
Dec 24, 2009
7.288
7.288
7.198
7.243
6,674,765
+0.08(+1.08%)
Dec 23, 2009
7.281
7.300
7.165
7.165
13,168,303
-0.09(-1.24%)
Dec 22, 2009
7.210
7.326
7.185
7.255
27,431,308
+0.04(+0.53%)
Dec 21, 2009
7.165
7.262
7.133
7.217
26,104,788
+0.08(+1.08%)
Dec 18, 2009
7.127
7.223
7.043
7.140
25,277,824
+0.20(+2.87%)
Dec 17, 2009
6.960
7.037
6.883
6.941
23,718,048
-0.01(-0.18%)
Dec 16, 2009
6.960
7.075
6.941
6.953
20,619,778
+0.01(+0.19%)
Dec 15, 2009
6.928
7.011
6.889
6.941
16,047,069
-0.02(-0.28%)
Dec 14, 2009
6.963
6.992
6.941
6.960
17,386,674
+0.06(+0.93%)
Dec 11, 2009
6.992
7.063
6.857
6.896
16,910,080
-0.13(-1.83%)
Dec 10, 2009
6.960
7.050
6.896
7.024
25,763,930
+0.02(+0.28%)
Dec 09, 2009
7.037
7.043
6.934
7.005
18,490,630
+0.04(+0.55%)
Dec 08, 2009
6.928
7.011
6.908
6.966
15,719,808
-0.03(-0.37%)
Dec 07, 2009
6.979
7.024
6.928
6.992
21,047,634
+0.05(+0.74%)
Dec 04, 2009
6.838
6.973
6.838
6.941
26,414,934
+0.13(+1.98%)
Dec 03, 2009
6.953
6.953
6.786
6.806
29,001,446
-0.17(-2.49%)
Dec 02, 2009
6.703
6.979
6.703
6.979
40,954,608
+0.22(+3.33%)
Dec 01, 2009
6.761
6.818
6.735
6.754
15,928,603
+0.08(+1.16%)
Nov 30, 2009
6.606
6.748
6.594
6.677
13,296,838
+0.05(+0.78%)
Nov 27, 2009
6.491
6.664
6.478
6.626
9,219,478
-0.11(-1.62%)
Nov 25, 2009
6.748
6.761
6.703
6.735
8,983,496
+0.03(+0.38%)
Nov 24, 2009
6.741
6.786
6.683
6.709
13,198,607
-0.04(-0.67%)
Nov 23, 2009
6.754
6.831
6.728
6.754
12,147,222
+0.08(+1.16%)
Nov 20, 2009
6.594
6.690
6.594
6.677
14,266,902
-0.02(-0.29%)
Nov 19, 2009
6.773
6.831
6.600
6.696
47,823,852
-0.23(-3.34%)
Nov 18, 2009
6.838
6.960
6.831
6.928
15,195,246
+0.06(+0.84%)
Nov 17, 2009
6.838
6.902
6.767
6.870
26,630,526
-0.07(-1.02%)
Nov 16, 2009
6.960
7.018
6.902
6.941
35,700,904
+0.13(+1.98%)
Nov 13, 2009
6.696
6.825
6.683
6.806
30,657,440
+0.09(+1.34%)
Nov 12, 2009
6.658
6.761
6.645
6.716
31,146,958
+0.00(+0.00%)
Nov 11, 2009
6.555
6.722
6.504
6.716
54,821,728
+0.28(+4.29%)
Nov 10, 2009
6.497
6.542
6.414
6.439
26,592,626
+0.04(+0.70%)
Nov 09, 2009
6.304
6.407
6.266
6.394
15,540,429
+0.10(+1.63%)
Nov 06, 2009
6.266
6.369
6.240
6.291
23,702,016
+0.06(+1.03%)
Nov 05, 2009
6.246
6.349
6.201
6.227
35,155,944
+0.01(+0.10%)
Nov 04, 2009
6.144
6.285
6.144
6.221
35,080,788
+0.11(+1.79%)
Nov 03, 2009
6.105
6.157
6.009
6.112
30,248,310
-0.04(-0.73%)
Nov 02, 2009
6.259
6.259
6.054
6.157
50,106,312
+0.03(+0.42%)
Oct 30, 2009
6.311
6.330
6.034
6.131
59,081,676
-0.24(-3.73%)
Oct 29, 2009
6.285
6.401
6.253
6.369
23,693,570
+0.19(+3.01%)
Oct 28, 2009
6.330
6.375
6.169
6.182
40,773,788
-0.16(-2.53%)
Oct 27, 2009
6.484
6.510
6.266
6.343
47,757,588
-0.10(-1.50%)
Oct 26, 2009
6.510
6.523
6.407
6.439
57,100,864
+0.01(+0.10%)
Oct 23, 2009
6.497
6.497
6.426
6.433
33,269,084
-0.11(-1.67%)
Oct 22, 2009
6.504
6.606
6.446
6.542
25,017,072
-0.01(-0.20%)
Oct 21, 2009
6.407
6.690
6.375
6.555
62,439,720
+0.17(+2.72%)
Oct 20, 2009
6.356
6.446
6.349
6.381
41,484,372
+0.00(+0.00%)
Oct 19, 2009
6.394
6.433
6.346
6.381
38,219,112
+0.06(+1.02%)
Oct 16, 2009
6.420
6.420
6.253
6.317
43,677,028
-0.15(-2.29%)
Oct 15, 2009
6.600
6.645
6.439
6.465
52,224,232
-0.19(-2.80%)
Oct 14, 2009
6.735
6.735
6.587
6.651
45,781,472
+0.10(+1.47%)
Oct 13, 2009
6.433
6.568
6.381
6.555
50,534,888
+0.19(+2.93%)
Oct 12, 2009
6.504
6.529
6.343
6.369
28,706,846
-0.09(-1.39%)
Oct 09, 2009
6.407
6.504
6.407
6.459
44,775,164
+0.08(+1.31%)
Oct 08, 2009
6.549
6.555
6.343
6.375
93,782,736
-0.16(-2.46%)
Oct 07, 2009
6.542
6.587
6.459
6.536
45,092,136
-0.13(-1.93%)
Oct 06, 2009
6.709
6.793
6.645
6.664
36,576,628
-0.03(-0.48%)
Oct 05, 2009
6.651
6.748
6.629
6.696
18,815,492
+0.04(+0.68%)
Oct 02, 2009
6.671
6.741
6.542
6.651
27,076,018
-0.13(-1.90%)
Oct 01, 2009
7.024
7.063
6.767
6.780
37,747,792
-0.26(-3.74%)
Sep 30, 2009
7.069
7.114
6.941
7.043
42,407,076
+0.11(+1.58%)
Sep 29, 2009
7.024
7.063
6.888
6.934
29,541,550
-0.01(-0.18%)
Sep 28, 2009
6.773
6.998
6.741
6.947
28,666,820
+0.23(+3.44%)
Sep 25, 2009
6.690
6.767
6.677
6.716
16,397,258
+0.02(+0.29%)
Sep 24, 2009
6.941
6.966
6.664
6.696
24,923,720
-0.22(-3.25%)
Sep 23, 2009
6.941
6.992
6.908
6.921
25,360,044
-0.07(-1.01%)
Sep 22, 2009
6.966
7.063
6.921
6.992
23,867,720
+0.07(+1.02%)
Sep 21, 2009
6.966
6.992
6.899
6.921
25,144,668
-0.06(-0.92%)
Sep 18, 2009
6.986
7.069
6.941
6.986
23,345,798
-0.01(-0.18%)
Sep 17, 2009
7.069
7.095
6.966
6.998
30,415,574
-0.07(-1.00%)
Sep 16, 2009
7.056
7.088
6.973
7.069
30,112,846
+0.06(+0.82%)
Sep 15, 2009
7.005
7.037
6.941
7.011
13,109,660
+0.08(+1.11%)
Sep 14, 2009
6.992
6.992
6.889
6.934
17,039,480
-0.09(-1.28%)
Sep 11, 2009
7.185
7.198
6.973
7.024
22,964,968
-0.13(-1.80%)
Sep 10, 2009
7.198
7.198
6.998
7.153
35,137,768
+0.02(+0.27%)
Sep 09, 2009
7.069
7.198
7.018
7.133
27,393,022
+0.03(+0.36%)
Sep 08, 2009
7.069
7.165
7.043
7.108
20,866,074
+0.16(+2.31%)
Sep 04, 2009
6.908
6.960
6.812
6.947
15,679,195
+0.06(+0.84%)
Sep 03, 2009
6.883
6.908
6.767
6.889
15,328,532
+0.07(+1.04%)
Sep 02, 2009
6.780
6.908
6.748
6.818
16,466,348
+0.03(+0.47%)
Sep 01, 2009
6.979
7.191
6.754
6.786
31,480,082
-0.09(-1.31%)
Aug 31, 2009
6.799
6.896
6.767
6.876
17,019,162
-0.05(-0.74%)
Aug 28, 2009
6.915
7.005
6.844
6.928
15,088,394
+0.15(+2.28%)
Aug 27, 2009
6.735
6.780
6.683
6.773
11,427,303
+0.01(+0.10%)
Aug 26, 2009
6.960
6.960
6.716
6.767
22,259,406
-0.15(-2.14%)
Aug 25, 2009
6.941
6.979
6.876
6.915
16,259,610
-0.01(-0.19%)
Aug 24, 2009
6.825
6.953
6.754
6.928
24,331,784
+0.22(+3.26%)
Aug 21, 2009
6.748
6.748
6.632
6.709
16,677,244
+0.00(+0.00%)
Aug 20, 2009
6.549
6.735
6.549
6.709
12,578,119
+0.08(+1.26%)
Aug 19, 2009
6.619
6.645
6.523
6.626
19,288,116
-0.06(-0.87%)
Aug 18, 2009
6.664
6.716
6.561
6.683
16,634,927
+0.14(+2.16%)
Aug 17, 2009
6.632
6.703
6.529
6.542
19,060,252
-0.24(-3.60%)
Aug 14, 2009
6.953
7.069
6.728
6.786
20,508,822
-0.25(-3.56%)
Aug 13, 2009
6.838
7.056
6.735
7.037
34,455,312
+0.34(+5.09%)
Aug 12, 2009
6.555
6.786
6.542
6.696
18,164,168
+0.13(+1.96%)
Aug 11, 2009
6.561
6.658
6.497
6.568
21,344,492
+0.01(+0.10%)
Aug 10, 2009
6.561
6.606
6.465
6.561
10,913,415
-0.01(-0.20%)
Aug 07, 2009
6.529
6.606
6.426
6.574
13,886,048
+0.04(+0.69%)
Aug 06, 2009
6.664
6.773
6.426
6.529
20,744,104
-0.08(-1.17%)
Aug 05, 2009
6.703
6.722
6.549
6.606
17,502,450
-0.11(-1.63%)
Aug 04, 2009
6.773
6.793
6.677
6.716
15,123,589
-0.08(-1.14%)
Aug 03, 2009
6.896
6.908
6.741
6.793
18,733,416
+0.06(+0.96%)
Jul 31, 2009
6.934
6.986
6.709
6.728
29,288,012
-0.17(-2.42%)
Jul 30, 2009
6.857
7.030
6.773
6.896
35,108,368
+0.40(+6.24%)
Jul 29, 2009
6.536
6.542
6.426
6.491
20,464,854
-0.09(-1.37%)
Jul 28, 2009
6.613
6.658
6.523
6.581
14,697,641
+0.01(+0.20%)
Jul 27, 2009
6.709
6.716
6.491
6.568
16,235,152
-0.04(-0.68%)
Jul 24, 2009
6.587
6.632
6.481
6.613
14,631,114
-0.02(-0.29%)
Jul 23, 2009
6.638
6.741
6.574
6.632
36,912,520
+0.00(+0.00%)
Jul 22, 2009
6.259
6.735
6.234
6.632
26,776,356
+0.29(+4.56%)
Jul 21, 2009
6.491
6.542
6.240
6.343
24,785,076
-0.12(-1.89%)
Jul 20, 2009
6.478
6.542
6.426
6.465
20,026,492
+0.08(+1.31%)
Jul 17, 2009
6.266
6.471
6.201
6.381
25,066,502
+0.05(+0.81%)
Jul 16, 2009
6.234
6.362
6.118
6.330
17,584,944
+0.04(+0.61%)
Jul 15, 2009
6.279
6.381
6.201
6.291
30,932,014
+0.01(+0.19%)
Jul 14, 2009
6.228
6.286
6.171
6.279
16,603,795
+0.08(+1.34%)
Jul 13, 2009
6.068
6.241
6.062
6.196
23,240,266
+0.01(+0.10%)
Jul 10, 2009
6.030
6.222
6.030
6.190
29,262,674
+0.14(+2.33%)
Jul 09, 2009
6.036
6.119
5.992
6.049
32,343,822
+0.18(+3.05%)
Jul 08, 2009
5.915
5.953
5.768
5.870
29,957,052
-0.01(-0.22%)
Jul 07, 2009
6.075
6.139
5.864
5.883
23,042,120
-0.10(-1.60%)
Jul 06, 2009
6.049
6.049
5.803
5.979
20,098,794
-0.01(-0.21%)
Jul 02, 2009
5.966
6.032
5.934
5.992
22,706,400
-0.04(-0.74%)
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.