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
)
22.14
+0.06 (+0.27%)
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 (%)
Dec 31, 2008
2.118
2.161
2.010
2.145
537,140
+0.07(+3.45%)
Dec 30, 2008
1.967
2.092
1.935
2.073
510,782
+0.13(+6.69%)
Dec 29, 2008
2.081
2.086
1.902
1.943
416,351
-0.14(-6.86%)
Dec 26, 2008
2.110
2.121
1.959
2.086
235,135
+0.02(+0.90%)
Dec 24, 2008
1.986
2.073
1.914
2.068
156,241
+0.08(+3.86%)
Dec 23, 2008
2.129
2.185
1.949
1.991
468,566
-0.14(-6.48%)
Dec 22, 2008
2.105
2.320
1.994
2.129
466,148
-0.18(-7.91%)
Dec 19, 2008
2.185
2.320
2.092
2.312
922,471
+0.23(+11.08%)
Dec 18, 2008
2.108
2.182
1.930
2.081
571,484
+0.08(+4.11%)
Dec 17, 2008
2.004
2.015
1.885
1.999
502,042
-0.02(-1.18%)
Dec 16, 2008
1.832
2.033
1.832
2.023
491,896
+0.22(+12.37%)
Dec 15, 2008
2.015
2.015
1.747
1.800
428,357
-0.20(-10.07%)
Dec 12, 2008
1.811
2.004
1.723
2.002
491,292
+0.15(+8.01%)
Dec 11, 2008
2.102
2.116
1.853
1.853
619,388
-0.26(-12.30%)
Dec 10, 2008
2.094
2.200
2.044
2.113
402,708
+0.07(+3.51%)
Dec 09, 2008
2.214
2.276
2.039
2.041
514,935
-0.17(-7.78%)
Dec 08, 2008
1.988
2.280
1.988
2.214
871,724
+0.26(+13.14%)
Dec 05, 2008
1.697
1.962
1.697
1.957
615,574
+0.23(+13.19%)
Dec 04, 2008
1.734
1.819
1.686
1.729
398,076
-0.04(-2.40%)
Dec 03, 2008
1.633
1.964
1.593
1.771
881,025
-0.08(-4.43%)
Dec 02, 2008
1.585
1.856
1.532
1.853
782,691
+0.38(+25.72%)
Dec 01, 2008
1.654
1.668
1.458
1.474
1,177,572
-0.12(-7.33%)
Nov 28, 2008
1.668
1.668
1.506
1.591
447,662
+0.05(+3.45%)
Nov 26, 2008
1.426
1.551
1.360
1.538
739,649
+0.08(+5.45%)
Nov 25, 2008
1.559
1.591
1.384
1.458
789,273
-0.06(-3.68%)
Nov 24, 2008
1.617
1.670
1.448
1.514
1,061,709
-0.04(-2.73%)
Nov 21, 2008
1.503
1.564
1.251
1.556
1,232,084
+0.10(+6.73%)
Nov 20, 2008
1.596
1.615
1.458
1.458
670,188
-0.15(-9.39%)
Nov 19, 2008
1.858
1.882
1.601
1.609
851,544
-0.28(-14.99%)
Nov 18, 2008
2.055
2.055
1.776
1.893
1,015,333
-0.16(-7.99%)
Nov 17, 2008
2.174
2.174
2.049
2.057
451,525
-0.12(-5.60%)
Nov 14, 2008
2.426
2.481
2.179
2.179
528,412
-0.30(-12.18%)
Nov 13, 2008
2.349
2.481
2.179
2.481
740,524
+0.11(+4.81%)
Nov 12, 2008
2.481
2.516
2.367
2.367
547,894
-0.16(-6.39%)
Nov 11, 2008
2.770
2.792
2.468
2.529
588,190
-0.28(-9.83%)
Nov 10, 2008
2.969
3.112
2.680
2.805
459,110
-0.11(-3.82%)
Nov 07, 2008
2.937
2.945
2.821
2.916
291,862
+0.01(+0.27%)
Nov 06, 2008
3.049
3.212
2.890
2.908
250,336
-0.14(-4.61%)
Nov 05, 2008
3.272
3.330
3.049
3.049
279,056
-0.28(-8.44%)
Nov 04, 2008
3.332
3.367
3.258
3.330
269,769
+0.06(+1.70%)
Nov 03, 2008
3.277
3.311
3.256
3.274
354,461
+0.12(+3.69%)
Oct 31, 2008
3.022
3.192
2.890
3.158
499,960
+0.27(+9.27%)
Oct 30, 2008
2.916
2.990
2.829
2.890
360,330
+0.08(+2.73%)
Oct 29, 2008
2.879
2.969
2.720
2.813
466,118
-0.02(-0.75%)
Oct 28, 2008
2.572
2.837
2.492
2.834
702,861
+0.38(+15.32%)
Oct 27, 2008
2.561
2.648
2.450
2.458
295,539
-0.12(-4.53%)
Oct 24, 2008
2.434
2.688
2.386
2.574
348,475
-0.20(-7.17%)
Oct 23, 2008
2.951
2.988
2.678
2.773
283,099
-0.15(-5.08%)
Oct 22, 2008
2.996
3.089
2.808
2.922
248,247
-0.15(-5.00%)
Oct 21, 2008
3.173
3.232
3.038
3.075
265,122
-0.16(-4.92%)
Oct 20, 2008
3.250
3.386
3.197
3.234
214,133
+0.03(+0.83%)
Oct 17, 2008
3.314
3.512
3.181
3.208
383,169
-0.27(-7.70%)
Oct 16, 2008
2.847
3.476
2.651
3.476
395,466
+0.64(+22.52%)
Oct 15, 2008
3.181
3.335
2.810
2.837
271,606
-0.35(-10.98%)
Oct 14, 2008
3.375
3.608
3.165
3.187
492,428
-0.10(-2.91%)
Oct 13, 2008
3.155
3.285
2.911
3.282
533,519
+0.37(+12.75%)
Oct 10, 2008
2.553
2.916
2.214
2.911
860,989
+0.29(+11.25%)
Oct 09, 2008
2.725
2.831
2.574
2.617
654,625
-0.13(-4.64%)
Oct 08, 2008
2.672
2.953
1.951
2.744
1,419,852
-0.07(-2.36%)
Oct 07, 2008
3.181
3.354
2.805
2.810
643,502
-0.45(-13.89%)
Oct 06, 2008
3.706
3.706
2.654
3.264
1,171,379
-0.50(-13.25%)
Oct 03, 2008
4.030
4.194
3.738
3.762
294,276
-0.26(-6.46%)
Oct 02, 2008
4.054
4.239
3.990
4.022
197,171
-0.06(-1.37%)
Oct 01, 2008
3.990
4.197
3.990
4.077
176,331
+0.04(+0.92%)
Sep 30, 2008
4.234
4.237
3.926
4.040
317,171
+0.07(+1.80%)
Sep 29, 2008
4.266
4.465
3.712
3.969
504,520
-0.41(-9.27%)
Sep 26, 2008
4.589
4.663
4.189
4.374
499,824
-0.35(-7.41%)
Sep 25, 2008
4.600
4.769
4.520
4.724
262,667
+0.11(+2.36%)
Sep 24, 2008
4.759
4.772
4.610
4.616
158,225
-0.13(-2.68%)
Sep 23, 2008
4.708
4.772
4.576
4.743
213,450
-0.01(-0.22%)
Sep 22, 2008
4.841
4.841
4.507
4.754
424,623
-0.19(-3.86%)
Sep 19, 2008
4.963
5.074
4.533
4.944
1,664,682
+0.22(+4.60%)
Sep 18, 2008
4.345
4.727
4.006
4.727
849,484
+0.48(+11.23%)
Sep 17, 2008
4.539
4.539
4.136
4.250
651,332
-0.45(-9.59%)
Sep 16, 2008
4.146
4.703
4.144
4.700
588,492
+0.49(+11.58%)
Sep 15, 2008
4.260
4.431
4.207
4.213
302,340
-0.28(-6.20%)
Sep 12, 2008
4.462
4.626
4.443
4.491
182,241
-0.06(-1.34%)
Sep 11, 2008
4.441
4.586
4.374
4.552
334,900
+0.05(+1.18%)
Sep 10, 2008
4.488
4.544
4.374
4.499
229,802
+0.13(+2.97%)
Sep 09, 2008
4.191
4.577
4.191
4.369
314,444
-0.07(-1.61%)
Sep 08, 2008
4.252
4.536
4.252
4.441
293,808
+0.05(+1.09%)
Sep 05, 2008
4.144
4.419
4.144
4.393
258,250
+0.25(+6.01%)
Sep 04, 2008
4.218
4.221
4.144
4.144
199,011
-0.06(-1.45%)
Sep 03, 2008
4.149
4.221
4.149
4.205
164,464
+0.04(+1.02%)
Sep 02, 2008
4.223
4.226
4.144
4.162
286,879
+0.01(+0.26%)
Aug 29, 2008
4.218
4.218
4.138
4.152
208,992
+0.00(+0.00%)
Aug 28, 2008
4.218
4.218
4.107
4.152
341,497
-0.00(-0.06%)
Aug 27, 2008
4.189
4.231
4.109
4.154
263,233
-0.03(-0.82%)
Aug 26, 2008
4.046
4.202
3.985
4.189
249,325
+0.21(+5.26%)
Aug 25, 2008
4.104
4.146
3.979
3.979
405,039
-0.17(-4.03%)
Aug 22, 2008
4.077
4.176
4.022
4.146
268,559
+0.09(+2.29%)
Aug 21, 2008
4.165
4.173
3.977
4.054
241,966
-0.05(-1.29%)
Aug 20, 2008
4.128
4.242
4.046
4.107
195,285
-0.01(-0.19%)
Aug 19, 2008
4.107
4.149
4.064
4.115
323,497
-0.01(-0.19%)
Aug 18, 2008
4.101
4.242
4.075
4.123
465,877
+0.03(+0.75%)
Aug 15, 2008
4.117
4.252
3.979
4.092
467,039
+0.02(+0.49%)
Aug 14, 2008
3.910
4.693
3.910
4.072
1,005,564
+0.11(+2.88%)
Aug 13, 2008
3.847
4.030
3.847
3.958
306,625
+0.09(+2.33%)
Aug 12, 2008
3.844
3.940
3.818
3.868
411,048
+0.02(+0.55%)
Aug 11, 2008
3.807
3.852
3.778
3.847
487,234
+0.06(+1.47%)
Aug 08, 2008
3.582
3.826
3.550
3.791
813,070
+0.18(+5.07%)
Aug 07, 2008
3.844
3.889
3.598
3.608
543,236
-0.24(-6.27%)
Aug 06, 2008
3.977
4.022
3.767
3.849
366,543
-0.11(-2.75%)
Aug 05, 2008
3.979
4.677
3.860
3.958
800,619
-0.05(-1.32%)
Aug 04, 2008
4.215
4.215
3.977
4.011
299,530
-0.18(-4.24%)
Aug 01, 2008
4.404
4.404
4.157
4.189
354,993
-0.19(-4.30%)
Jul 31, 2008
4.345
4.382
4.258
4.377
224,087
+0.07(+1.60%)
Jul 30, 2008
4.390
4.435
4.202
4.308
294,951
-0.05(-1.04%)
Jul 29, 2008
4.353
4.374
4.085
4.353
340,056
+0.26(+6.35%)
Jul 28, 2008
4.268
4.268
4.064
4.093
211,893
-0.16(-3.80%)
Jul 25, 2008
4.337
4.340
4.229
4.255
199,932
-0.03(-0.62%)
Jul 24, 2008
4.435
4.438
4.268
4.282
402,776
-0.11(-2.48%)
Jul 23, 2008
4.308
4.401
4.229
4.390
296,347
+0.06(+1.35%)
Jul 22, 2008
3.982
4.332
3.913
4.332
457,424
+0.25(+6.24%)
Jul 21, 2008
4.043
4.133
3.963
4.077
272,444
+0.13(+3.36%)
Jul 18, 2008
4.083
4.109
3.945
3.945
388,201
-0.14(-3.38%)
Jul 17, 2008
3.712
4.083
3.712
4.083
534,164
+0.38(+10.16%)
Jul 16, 2008
3.401
3.706
3.274
3.706
516,745
+0.28(+8.29%)
Jul 15, 2008
3.590
3.606
2.800
3.423
1,099,866
-0.20(-5.49%)
Jul 14, 2008
3.844
3.945
3.606
3.621
311,351
-0.21(-5.53%)
Jul 11, 2008
3.717
3.834
3.685
3.834
369,858
+0.04(+1.12%)
Jul 10, 2008
3.637
3.828
3.632
3.791
351,787
+0.14(+3.85%)
Jul 09, 2008
3.738
3.778
3.590
3.651
396,413
-0.09(-2.48%)
Jul 08, 2008
3.632
3.743
3.513
3.743
744,439
+0.09(+2.47%)
Jul 07, 2008
3.712
3.820
3.611
3.653
1,019,222
-0.06(-1.57%)
Jul 04, 2008
3.749
3.842
3.712
3.712
643,634
+0.00(+0.00%)
Jul 03, 2008
3.749
3.842
3.712
3.712
643,634
-0.08(-2.03%)
Jul 02, 2008
3.759
3.887
3.757
3.788
632,250
+0.01(+0.35%)
Jul 01, 2008
4.024
4.070
3.659
3.775
969,632
-0.27(-6.56%)
Jun 30, 2008
4.049
4.085
3.979
4.040
563,616
-0.05(-1.23%)
Jun 27, 2008
4.154
4.199
3.926
4.091
1,523,811
-0.09(-2.09%)
Jun 26, 2008
4.332
4.332
4.109
4.178
609,992
-0.20(-4.48%)
Jun 25, 2008
4.340
4.502
4.329
4.374
557,871
+0.03(+0.61%)
Jun 24, 2008
4.412
4.425
4.244
4.348
741,207
-0.09(-1.97%)
Jun 23, 2008
4.579
4.613
4.433
4.435
404,141
-0.13(-2.90%)
Jun 20, 2008
4.693
4.693
4.568
4.568
587,417
-0.14(-3.04%)
Jun 19, 2008
4.640
4.711
4.640
4.711
174,399
+0.07(+1.43%)
Jun 18, 2008
4.602
4.719
4.563
4.645
238,998
+0.01(+0.11%)
Jun 17, 2008
4.825
4.825
4.621
4.640
237,451
-0.17(-3.47%)
Jun 16, 2008
4.719
4.825
4.687
4.807
231,654
+0.09(+1.85%)
Jun 13, 2008
4.647
4.724
4.605
4.719
309,367
+0.10(+2.18%)
Jun 12, 2008
4.669
4.735
4.613
4.618
257,986
-0.01(-0.17%)
Jun 11, 2008
4.693
4.730
4.616
4.626
207,593
-0.07(-1.41%)
Jun 10, 2008
4.663
4.708
4.626
4.693
236,969
+0.02(+0.45%)
Jun 09, 2008
4.849
4.849
4.618
4.671
382,671
-0.11(-2.22%)
Jun 06, 2008
4.825
4.878
4.655
4.777
398,902
-0.06(-1.26%)
Jun 05, 2008
4.724
4.838
4.586
4.838
273,628
+0.11(+2.30%)
Jun 04, 2008
4.600
4.785
4.592
4.730
359,493
+0.14(+2.94%)
Jun 03, 2008
4.663
4.677
4.565
4.594
518,054
-0.06(-1.37%)
Jun 02, 2008
4.714
4.740
4.594
4.658
553,058
-0.06(-1.18%)
May 30, 2008
4.695
4.722
4.634
4.714
439,454
+0.02(+0.40%)
May 29, 2008
4.767
4.772
4.685
4.695
557,169
-0.07(-1.45%)
May 28, 2008
4.785
4.862
4.722
4.764
248,145
-0.01(-0.28%)
May 27, 2008
4.865
4.878
4.703
4.777
397,069
-0.04(-0.83%)
May 26, 2008
4.772
4.825
4.706
4.817
288,384
+0.00(+0.00%)
May 23, 2008
4.772
4.825
4.706
4.817
288,384
+0.05(+0.94%)
May 22, 2008
4.849
4.849
4.735
4.772
294,449
-0.01(-0.22%)
May 21, 2008
4.828
4.878
4.738
4.783
372,615
-0.02(-0.50%)
May 20, 2008
4.899
4.905
4.772
4.807
334,092
-0.02(-0.49%)
May 19, 2008
4.828
4.905
4.772
4.830
664,711
-0.01(-0.11%)
May 16, 2008
4.931
4.931
4.812
4.836
576,983
-0.08(-1.57%)
May 15, 2008
5.035
5.035
4.905
4.913
536,405
+0.01(+0.16%)
May 14, 2008
4.918
4.958
4.873
4.905
491,270
+0.01(+0.22%)
May 13, 2008
4.931
4.931
4.860
4.894
477,853
-0.01(-0.11%)
May 12, 2008
4.740
4.968
4.740
4.899
676,503
+0.19(+4.05%)
May 09, 2008
4.814
4.857
4.669
4.708
645,825
-0.05(-1.06%)
May 08, 2008
4.769
4.785
4.706
4.759
468,755
+0.03(+0.56%)
May 07, 2008
4.777
4.913
4.727
4.732
611,214
-0.04(-0.89%)
May 06, 2008
4.905
4.918
4.759
4.775
1,098,229
-0.28(-5.51%)
May 05, 2008
5.183
5.183
5.011
5.053
1,186,289
+0.05(+0.90%)
May 02, 2008
5.093
5.093
4.984
5.008
751,553
+0.02(+0.48%)
May 01, 2008
4.989
5.133
4.958
4.984
561,960
+0.01(+0.11%)
Apr 30, 2008
4.982
5.090
4.936
4.979
535,643
+0.06(+1.13%)
Apr 29, 2008
5.011
5.021
4.883
4.923
613,104
-0.04(-0.85%)
Apr 28, 2008
5.037
5.050
4.868
4.966
822,341
-0.01(-0.11%)
Apr 25, 2008
5.056
5.056
4.838
4.971
785,523
-0.04(-0.74%)
Apr 24, 2008
5.011
5.096
4.934
5.008
272,180
+0.05(+0.96%)
Apr 23, 2008
4.979
5.064
4.905
4.960
327,529
+0.06(+1.14%)
Apr 22, 2008
5.019
5.096
4.905
4.905
406,322
-0.13(-2.53%)
Apr 21, 2008
5.061
5.069
4.931
5.032
456,051
-0.01(-0.26%)
Apr 18, 2008
5.127
5.127
4.905
5.045
955,812
+0.01(+0.16%)
Apr 17, 2008
5.170
5.170
5.003
5.037
833,736
-0.05(-0.89%)
Apr 16, 2008
4.939
5.141
4.918
5.082
1,785,490
+0.36(+7.64%)
Apr 15, 2008
4.693
4.759
4.658
4.722
260,309
+0.07(+1.48%)
Apr 14, 2008
4.586
4.743
4.560
4.653
210,916
+0.13(+2.87%)
Apr 11, 2008
4.740
4.823
4.518
4.523
364,359
-0.24(-4.96%)
Apr 10, 2008
4.846
4.860
4.732
4.759
380,823
-0.07(-1.43%)
Apr 09, 2008
5.141
5.141
4.510
4.828
750,395
-0.29(-5.70%)
Apr 08, 2008
4.971
5.128
4.971
5.119
343,349
+0.16(+3.21%)
Apr 07, 2008
5.037
5.066
4.931
4.960
353,390
-0.02(-0.48%)
Apr 04, 2008
4.979
5.037
4.966
4.984
285,778
+0.00(+0.00%)
Apr 03, 2008
4.982
5.021
4.963
4.984
338,177
+0.00(+0.05%)
Apr 02, 2008
5.074
5.074
4.963
4.982
215,800
-0.04(-0.79%)
Apr 01, 2008
4.971
5.088
4.883
5.021
413,647
+0.06(+1.23%)
Mar 31, 2008
4.878
4.983
4.822
4.960
673,900
+0.13(+2.69%)
Mar 28, 2008
4.854
4.873
4.772
4.830
476,344
-0.01(-0.11%)
Mar 27, 2008
4.740
4.918
4.711
4.836
643,215
+0.16(+3.52%)
Mar 26, 2008
4.690
4.711
4.608
4.671
540,871
-0.03(-0.68%)
Mar 25, 2008
4.783
4.820
4.666
4.703
374,433
-0.07(-1.50%)
Mar 24, 2008
4.775
4.844
4.690
4.775
862,086
+0.01(+0.22%)
Mar 21, 2008
4.682
4.796
4.518
4.764
1,197,650
+0.00(+0.00%)
Mar 20, 2008
4.682
4.796
4.518
4.764
1,197,650
+0.09(+1.87%)
Mar 19, 2008
4.804
4.812
4.674
4.677
535,707
-0.05(-0.95%)
Mar 18, 2008
4.555
4.722
4.446
4.722
547,600
+0.28(+6.33%)
Mar 17, 2008
4.308
4.557
4.308
4.441
531,245
+0.01(+0.24%)
Mar 14, 2008
4.700
4.716
4.380
4.430
445,878
-0.25(-5.27%)
Mar 13, 2008
4.594
4.719
4.523
4.677
378,503
+0.08(+1.79%)
Mar 12, 2008
4.626
4.703
4.507
4.594
516,376
-0.02(-0.40%)
Mar 11, 2008
4.419
4.632
4.380
4.613
625,181
+0.30(+7.08%)
Mar 10, 2008
4.414
4.454
4.308
4.308
819,493
+0.00(+0.00%)
Mar 07, 2008
4.308
4.467
4.292
4.308
278,581
+0.00(+0.00%)
Mar 06, 2008
4.475
4.488
4.308
4.308
357,810
-0.19(-4.13%)
Mar 05, 2008
4.504
4.560
4.470
4.494
232,110
+0.02(+0.47%)
Mar 04, 2008
4.313
4.610
4.308
4.472
503,879
+0.13(+2.93%)
Mar 03, 2008
4.459
4.480
4.271
4.345
731,053
-0.11(-2.44%)
Feb 29, 2008
4.446
4.592
4.441
4.454
1,399,917
+0.01(+0.24%)
Feb 28, 2008
4.674
4.693
4.441
4.443
626,694
-0.26(-5.58%)
Feb 27, 2008
4.666
4.719
4.610
4.706
343,741
+0.01(+0.11%)
Feb 26, 2008
4.597
4.746
4.533
4.700
458,506
+0.08(+1.78%)
Feb 25, 2008
4.531
4.647
4.520
4.618
565,072
+0.08(+1.81%)
Feb 22, 2008
4.533
4.549
4.502
4.536
639,096
+0.02(+0.53%)
Feb 21, 2008
4.539
4.544
4.507
4.512
1,818,144
+0.00(+0.00%)
Feb 20, 2008
4.507
4.547
4.507
4.512
582,125
+0.02(+0.47%)
Feb 19, 2008
4.547
4.547
4.480
4.491
553,601
-0.02(-0.41%)
Feb 18, 2008
4.494
4.523
4.494
4.510
342,553
+0.00(+0.00%)
Feb 15, 2008
4.494
4.523
4.494
4.510
342,553
+0.01(+0.18%)
Feb 14, 2008
4.544
4.547
4.502
4.502
291,986
-0.04(-0.82%)
Feb 13, 2008
4.547
4.547
4.507
4.539
364,958
+0.03(+0.71%)
Feb 12, 2008
4.552
4.552
4.504
4.507
813,571
-0.00(-0.06%)
Feb 11, 2008
4.547
4.547
4.507
4.510
527,280
-0.02(-0.53%)
Feb 08, 2008
4.523
4.547
4.507
4.533
512,626
+0.01(+0.18%)
Feb 07, 2008
4.480
4.531
4.470
4.526
719,446
+0.02(+0.41%)
Feb 06, 2008
4.541
4.560
4.480
4.507
948,279
+0.03(+0.71%)
Feb 05, 2008
4.507
4.518
4.475
4.475
581,895
-0.03(-0.71%)
Feb 04, 2008
4.507
4.531
4.441
4.507
799,121
+0.03(+0.59%)
Feb 01, 2008
4.419
4.491
4.377
4.480
1,115,335
+0.09(+2.11%)
Jan 31, 2008
4.295
4.427
4.295
4.388
5,802,398
-0.19(-4.22%)
Jan 30, 2008
4.838
4.971
4.573
4.581
843,200
-0.28(-5.83%)
Jan 29, 2008
4.923
5.003
4.780
4.865
214,733
-0.02(-0.38%)
Jan 28, 2008
5.117
5.117
4.817
4.883
408,381
-0.21(-4.16%)
Jan 25, 2008
5.066
5.260
4.979
5.096
367,421
+0.10(+2.02%)
Jan 24, 2008
5.035
5.066
4.907
4.995
364,393
+0.00(+0.00%)
Jan 23, 2008
4.533
5.016
4.255
4.995
369,126
+0.35(+7.60%)
Jan 22, 2008
4.260
4.772
4.231
4.642
330,656
+0.12(+2.70%)
Jan 21, 2008
4.618
4.775
4.351
4.520
354,080
+0.00(+0.00%)
Jan 18, 2008
4.618
4.775
4.351
4.520
354,080
-0.16(-3.51%)
Jan 17, 2008
4.722
4.799
4.685
4.685
280,210
-0.03(-0.56%)
Jan 16, 2008
4.507
4.801
4.502
4.711
307,044
+0.19(+4.22%)
Jan 15, 2008
4.557
4.597
4.494
4.520
394,957
-0.07(-1.50%)
Jan 14, 2008
4.494
4.706
4.393
4.589
299,436
+0.09(+2.06%)
Jan 11, 2008
4.685
4.714
4.496
4.496
345,499
-0.21(-4.56%)
Jan 10, 2008
4.425
4.905
4.425
4.711
432,563
+0.27(+6.09%)
Jan 09, 2008
4.356
4.454
4.218
4.441
524,274
+0.09(+2.13%)
Jan 08, 2008
4.605
4.750
4.348
4.348
423,680
-0.23(-4.93%)
Jan 07, 2008
4.600
4.749
4.520
4.573
494,283
+0.00(+0.06%)
Jan 04, 2008
4.899
4.910
4.571
4.571
557,445
-0.36(-7.21%)
Jan 03, 2008
4.976
5.220
4.926
4.926
602,448
-0.03(-0.59%)
Jan 02, 2008
4.518
5.268
4.515
4.955
1,328,812
+0.45(+9.88%)
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.