Sign In  |  Register  |  About Mill Valley  |  Contact Us

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

  • Search Hotels in Mill Valley

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

New York Times Company (NY: NYT )

47.98 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.872 7.161 6.718 7.116 1,689,522 +0.23(+3.28%)
Jul 30, 2009 6.962 7.052 6.700 6.890 1,355,200 +0.09(+1.33%)
Jul 29, 2009 6.799 7.089 6.709 6.799 1,809,184 -0.04(-0.53%)
Jul 28, 2009 6.962 7.296 6.709 6.835 2,834,156 -0.23(-3.20%)
Jul 27, 2009 6.252 7.070 6.230 7.061 3,122,319 +1.04(+17.27%)
Jul 24, 2009 5.841 6.022 5.660 6.022 5,087 +0.14(+2.46%)
Jul 23, 2009 6.275 6.456 5.687 5.877 3,435,991 -0.11(-1.81%)
Jul 22, 2009 5.787 6.433 5.696 5.985 3,989,961 +0.18(+3.12%)
Jul 21, 2009 5.615 5.832 5.470 5.805 2,430,672 +0.31(+5.59%)
Jul 20, 2009 5.036 5.506 5.027 5.497 1,291,270 +0.49(+9.75%)
Jul 17, 2009 5.127 5.127 4.883 5.009 944,403 -0.08(-1.60%)
Jul 16, 2009 4.910 5.127 4.910 5.090 1,061,374 +0.15(+3.11%)
Jul 15, 2009 4.729 5.027 4.638 4.937 2,975,912 +0.37(+8.12%)
Jul 14, 2009 4.457 4.566 4.394 4.566 541,315 +0.09(+2.02%)
Jul 13, 2009 4.240 4.494 4.159 4.476 1,448,176 +0.16(+3.77%)
Jul 10, 2009 4.322 4.387 4.213 4.313 919,189 -0.03(-0.62%)
Jul 09, 2009 4.530 4.530 4.277 4.340 1,439,916 -0.10(-2.24%)
Jul 08, 2009 4.575 4.575 4.295 4.439 1,490,497 -0.05(-1.01%)
Jul 07, 2009 4.575 4.638 4.457 4.485 1,123,962 -0.10(-2.17%)
Jul 06, 2009 4.810 4.810 4.512 4.584 966,766 -0.29(-5.94%)
Jul 02, 2009 4.928 4.991 4.720 4.873 623,319 -0.12(-2.36%)
Jul 01, 2009 5.000 5.136 4.937 4.991 710,640 +0.01(+0.18%)
Jun 30, 2009 5.027 5.117 4.882 4.982 783,730 -0.05(-0.90%)
Jun 29, 2009 4.973 5.081 4.801 5.027 939,104 +0.13(+2.58%)
Jun 26, 2009 4.720 4.928 4.557 4.901 3,052,853 +0.17(+3.63%)
Jun 25, 2009 4.656 4.756 4.638 4.729 1,108,263 +0.08(+1.75%)
Jun 24, 2009 4.684 5.063 4.575 4.647 1,255,043 +0.07(+1.58%)
Jun 23, 2009 4.792 4.846 4.548 4.575 1,330,635 -0.22(-4.53%)
Jun 22, 2009 5.208 5.235 4.774 4.792 1,313,288 -0.46(-8.78%)
Jun 19, 2009 5.190 5.334 5.127 5.253 1,392,358 +0.18(+3.57%)
Jun 18, 2009 5.298 5.307 4.955 5.072 1,156,930 -0.18(-3.44%)
Jun 17, 2009 5.398 5.515 5.226 5.253 827,896 -0.21(-3.81%)
Jun 16, 2009 5.524 5.579 5.371 5.461 674,300 -0.04(-0.66%)
Jun 15, 2009 5.669 5.741 5.461 5.497 763,438 -0.19(-3.34%)
Jun 12, 2009 5.787 5.787 5.579 5.687 568,062 +0.14(+2.44%)
Jun 11, 2009 5.470 5.705 5.434 5.551 647,438 +0.02(+0.33%)
Jun 10, 2009 5.705 5.732 5.425 5.533 760,104 -0.14(-2.55%)
Jun 09, 2009 5.687 5.750 5.479 5.678 763,650 -0.05(-0.95%)
Jun 08, 2009 5.714 5.823 5.615 5.732 564,336 -0.14(-2.31%)
Jun 05, 2009 5.877 6.031 5.796 5.868 586,164 +0.04(+0.62%)
Jun 04, 2009 5.714 5.895 5.588 5.832 705,437 +0.12(+2.06%)
Jun 03, 2009 5.841 5.931 5.597 5.714 757,311 -0.17(-2.92%)
Jun 02, 2009 6.202 6.202 5.759 5.886 896,967 -0.32(-5.10%)
Jun 01, 2009 6.040 6.293 6.040 6.202 1,100,826 +0.24(+3.94%)
May 29, 2009 6.112 6.501 5.904 5.967 1,121,266 -0.13(-2.08%)
May 28, 2009 6.022 6.139 5.732 6.094 857,191 +0.14(+2.28%)
May 27, 2009 6.103 6.166 5.904 5.958 848,292 -0.12(-1.93%)
May 26, 2009 6.067 6.320 5.967 6.076 1,222,382 -0.04(-0.59%)
May 22, 2009 5.976 6.221 5.875 6.112 992,342 +0.16(+2.74%)
May 21, 2009 6.058 6.103 5.814 5.949 951,583 -0.18(-2.95%)
May 20, 2009 6.076 6.284 5.985 6.130 1,097,061 +0.21(+3.51%)
May 19, 2009 5.850 6.121 5.768 5.922 775,251 +0.07(+1.24%)
May 18, 2009 5.542 5.868 5.524 5.850 1,181,202 +0.34(+6.24%)
May 15, 2009 5.714 5.850 5.470 5.506 1,190,805 -0.21(-3.64%)
May 14, 2009 5.778 5.936 5.669 5.714 1,222,202 -0.06(-1.10%)
May 13, 2009 6.121 6.230 5.687 5.778 1,814,614 -0.54(-8.58%)
May 12, 2009 6.175 6.410 6.049 6.320 3,475,663 +0.16(+2.64%)
May 11, 2009 5.687 6.293 5.678 6.157 2,370,372 +0.30(+5.09%)
May 08, 2009 5.696 5.868 5.561 5.859 1,461,107 +0.30(+5.37%)
May 07, 2009 5.768 5.805 5.470 5.561 1,409,427 -0.14(-2.54%)
May 06, 2009 5.615 5.850 5.506 5.705 931,665 +0.14(+2.44%)
May 05, 2009 5.325 5.633 5.316 5.570 1,437,906 +0.17(+3.18%)
May 04, 2009 5.000 5.425 4.557 5.398 2,636,243 +0.52(+10.56%)
May 01, 2009 4.873 4.955 4.765 4.882 642,497 +0.02(+0.37%)
Apr 30, 2009 4.882 5.597 4.864 4.864 1,470,877 +0.01(+0.19%)
Apr 29, 2009 4.557 4.910 4.530 4.855 1,040,779 +0.33(+7.19%)
Apr 28, 2009 4.593 4.602 4.403 4.530 748,886 -0.13(-2.72%)
Apr 27, 2009 4.946 4.946 4.629 4.656 1,144,087 -0.36(-7.21%)
Apr 24, 2009 4.656 5.018 4.494 5.018 1,570,595 +0.38(+8.19%)
Apr 23, 2009 4.467 4.674 4.213 4.638 1,791,559 +0.17(+3.85%)
Apr 22, 2009 4.430 4.593 4.304 4.467 2,197,564 +0.02(+0.41%)
Apr 21, 2009 5.018 5.018 4.277 4.448 2,986,146 -0.84(-15.90%)
Apr 20, 2009 5.859 5.859 5.244 5.289 1,977,667 -0.78(-12.82%)
Apr 17, 2009 5.380 6.212 5.334 6.067 1,621,957 +0.71(+13.34%)
Apr 16, 2009 5.217 5.506 5.018 5.353 1,131,351 +0.16(+3.14%)
Apr 15, 2009 4.901 5.398 4.864 5.190 1,264,692 +0.24(+4.74%)
Apr 14, 2009 4.774 5.136 4.530 4.955 1,648,471 +0.16(+3.40%)
Apr 13, 2009 4.873 5.009 4.674 4.792 904,933 -0.10(-2.03%)
Apr 09, 2009 4.593 4.964 4.430 4.891 944,020 +0.52(+11.78%)
Apr 08, 2009 4.376 4.467 4.304 4.376 469,402 +0.01(+0.21%)
Apr 07, 2009 4.665 4.801 4.340 4.367 732,454 -0.39(-8.17%)
Apr 06, 2009 4.557 4.765 4.421 4.756 812,265 +0.19(+4.16%)
Apr 03, 2009 4.503 4.593 4.259 4.566 747,592 +0.08(+1.81%)
Apr 02, 2009 4.204 4.602 4.204 4.485 1,203,510 +0.36(+8.77%)
Apr 01, 2009 4.087 4.204 3.947 4.123 1,233,051 +0.04(+0.89%)
Mar 31, 2009 4.331 4.331 4.033 4.087 1,045,389 -0.09(-2.16%)
Mar 30, 2009 4.521 4.557 4.150 4.177 1,078,409 -0.33(-7.23%)
Mar 26, 2009 4.159 4.503 4.105 4.503 926,565 +0.37(+8.97%)
Mar 25, 2009 4.132 4.430 3.987 4.132 1,718,261 +0.02(+0.44%)
Mar 24, 2009 4.240 4.521 4.087 4.114 2,131,082 -0.18(-4.21%)
Mar 23, 2009 4.159 4.295 4.141 4.295 1,103,656 +0.30(+7.47%)
Mar 20, 2009 4.087 4.096 3.743 3.996 2,244,444 -0.07(-1.78%)
Mar 19, 2009 4.186 4.340 4.005 4.069 1,069,629 +0.06(+1.58%)
Mar 18, 2009 3.761 4.123 3.725 4.005 875,865 +0.18(+4.73%)
Mar 17, 2009 3.797 3.825 3.662 3.825 1,092,181 +0.11(+2.92%)
Mar 16, 2009 3.879 3.933 3.680 3.716 1,767,731 -0.13(-3.29%)
Mar 13, 2009 3.843 3.987 3.707 3.843 0 +0.09(+2.41%)
Mar 12, 2009 3.454 3.933 3.174 3.752 2,818,726 +0.26(+7.51%)
Mar 11, 2009 3.879 3.879 3.382 3.490 2,080,966 -0.14(-3.74%)
Mar 10, 2009 3.589 3.761 3.436 3.626 1,271,469 +0.10(+2.82%)
Mar 09, 2009 3.635 3.915 3.517 3.526 1,267,207 -0.15(-4.18%)
Mar 06, 2009 3.707 3.906 3.508 3.680 0 -0.01(-0.25%)
Mar 05, 2009 3.825 3.888 3.499 3.689 2,776,082 -0.28(-7.06%)
Mar 04, 2009 3.752 4.240 3.671 3.969 1,962,611 +0.33(+8.93%)
Mar 02, 2009 3.725 3.725 3.436 3.644 1,938,733 -0.09(-2.42%)
Feb 27, 2009 3.689 3.788 3.553 3.734 0 -0.06(-1.67%)
Feb 26, 2009 3.599 3.797 3.499 3.797 2,034,373 +0.22(+6.06%)
Feb 25, 2009 3.562 3.689 3.155 3.580 1,667,034 +0.01(+0.25%)
Feb 24, 2009 3.562 3.770 3.454 3.571 2,100,991 -0.04(-1.00%)
Feb 23, 2009 3.662 3.716 3.544 3.608 1,731,555 -0.07(-1.97%)
Feb 20, 2009 3.137 3.743 3.110 3.680 0 +0.51(+15.95%)
Feb 19, 2009 4.819 3.635 3.128 3.174 1,579,685 -0.18(-5.39%)
Feb 18, 2009 3.418 3.463 3.300 3.354 913,465 -0.05(-1.59%)
Feb 17, 2009 3.562 3.562 3.372 3.409 960,753 -0.26(-7.14%)
Feb 13, 2009 3.906 3.906 3.608 3.671 1,110,927 -0.23(-5.80%)
Feb 12, 2009 3.870 3.906 3.662 3.897 929,218 -0.02(-0.46%)
Feb 11, 2009 3.825 3.996 3.779 3.915 948,496 +0.09(+2.36%)
Feb 10, 2009 4.222 4.340 3.825 3.825 2,030,026 -0.44(-10.38%)
Feb 09, 2009 4.611 4.611 4.268 4.268 946,980 -0.30(-6.53%)
Feb 06, 2009 4.412 4.747 4.349 4.566 1,520,244 +0.14(+3.06%)
Feb 05, 2009 4.326 4.476 4.277 4.430 741,800 +0.10(+2.30%)
Feb 04, 2009 4.584 4.620 4.331 4.331 1,124,796 -0.28(-6.08%)
Feb 03, 2009 4.412 4.611 4.231 4.611 1,676,991 +0.22(+4.94%)
Feb 02, 2009 4.457 4.485 4.236 4.394 1,326,325 -0.10(-2.21%)
Jan 30, 2009 5.036 5.154 4.412 4.494 0 -0.54(-10.77%)
Jan 29, 2009 5.334 5.416 4.982 5.036 1,089,536 -0.37(-6.86%)
Jan 28, 2009 5.208 5.597 5.208 5.407 1,620,428 +0.34(+6.79%)
Jan 27, 2009 5.172 5.407 5.009 5.063 1,642,139 -0.11(-2.10%)
Jan 26, 2009 5.099 5.497 5.099 5.172 1,210,873 -0.03(-0.52%)
Jan 23, 2009 4.973 5.353 4.873 5.199 1,447,206 +0.15(+3.05%)
Jan 22, 2009 5.235 5.533 4.901 5.045 1,253,009 -0.38(-7.00%)
Jan 21, 2009 5.438 5.533 5.117 5.425 1,137,325 +0.08(+1.52%)
Jan 20, 2009 5.868 5.958 5.289 5.344 1,432,210 -0.45(-7.80%)
Jan 16, 2009 5.624 5.823 5.362 5.796 0 +0.21(+3.72%)
Jan 15, 2009 5.606 5.778 5.298 5.588 1,492,155 -0.07(-1.28%)
Jan 14, 2009 5.985 6.040 5.624 5.660 1,408,608 -0.50(-8.08%)
Jan 13, 2009 5.995 6.248 5.976 6.157 942,396 +0.05(+0.89%)
Jan 12, 2009 6.329 6.356 6.076 6.103 796,827 -0.28(-4.39%)
Jan 09, 2009 6.655 6.691 6.329 6.383 749,207 -0.24(-3.55%)
Jan 08, 2009 6.618 6.655 6.392 6.618 915,379 -0.02(-0.27%)
Jan 07, 2009 6.790 6.917 6.564 6.636 814,828 -0.33(-4.68%)
Jan 06, 2009 6.917 7.061 6.817 6.962 1,113,152 +0.09(+1.32%)
Jan 05, 2009 6.817 6.962 6.401 6.872 1,067,391 +0.01(+0.13%)
Jan 02, 2009 6.519 6.971 6.519 6.863 0 +0.24(+3.55%)
Jan 01, 2009 6.347 6.799 6.347 6.627 0 +0.00(+0.00%)
Dec 31, 2008 6.347 6.799 6.347 6.627 1,997,687 +0.28(+4.42%)
Dec 30, 2008 6.257 6.492 6.076 6.347 1,231,684 +0.00(+0.00%)
Dec 29, 2008 6.148 6.401 5.524 6.347 1,606,583 +0.02(+0.29%)
Dec 26, 2008 5.434 6.356 5.099 6.329 1,760,994 +0.90(+16.67%)
Dec 24, 2008 5.714 5.714 5.389 5.425 723,515 -0.30(-5.21%)
Dec 23, 2008 6.166 6.284 5.660 5.723 2,591,994 -0.30(-4.95%)
Dec 22, 2008 5.859 6.076 5.805 6.022 1,906,930 +0.05(+0.91%)
Dec 19, 2008 6.546 6.546 5.687 5.967 4,101,275 -0.05(-0.90%)
Dec 18, 2008 6.266 6.410 5.976 6.022 1,320,817 -0.24(-3.90%)
Dec 17, 2008 6.374 6.392 6.239 6.266 2,141,817 -0.19(-2.94%)
Dec 16, 2008 6.474 6.664 6.157 6.456 2,142,623 +0.03(+0.42%)
Dec 15, 2008 6.709 6.709 6.094 6.429 1,896,618 -0.27(-4.05%)
Dec 12, 2008 6.465 6.727 6.347 6.700 1,504,050 +0.03(+0.41%)
Dec 11, 2008 6.555 6.980 6.438 6.673 1,618,306 +0.08(+1.23%)
Dec 10, 2008 6.709 6.781 6.130 6.591 1,682,150 -0.05(-0.82%)
Dec 09, 2008 6.329 7.034 6.329 6.646 1,386,488 -0.45(-6.37%)
Dec 08, 2008 7.043 8.020 6.872 7.098 2,304,516 +0.19(+2.75%)
Dec 05, 2008 7.269 7.296 6.537 6.908 2,181,165 -0.27(-3.78%)
Dec 04, 2008 6.926 7.414 6.853 7.179 2,266,990 +0.17(+2.45%)
Dec 03, 2008 6.664 7.152 6.347 7.007 2,062,322 +0.51(+7.79%)
Dec 02, 2008 6.374 6.646 6.202 6.501 2,683,012 +0.20(+3.16%)
Dec 01, 2008 6.700 6.881 6.266 6.302 1,584,185 -0.52(-7.56%)
Nov 28, 2008 6.555 6.872 6.410 6.817 922,304 +0.26(+4.00%)
Nov 26, 2008 6.320 6.555 6.202 6.555 1,695,864 +0.05(+0.83%)
Nov 25, 2008 6.212 6.636 6.112 6.501 2,624,868 +0.50(+8.28%)
Nov 24, 2008 4.882 6.031 4.882 6.004 2,468,247 +1.18(+24.34%)
Nov 21, 2008 5.190 5.389 4.476 4.828 2,754,420 -0.34(-6.64%)
Nov 20, 2008 5.615 5.723 5.145 5.172 1,820,121 -0.57(-9.92%)
Nov 19, 2008 6.320 6.483 5.723 5.741 1,576,121 -0.66(-10.31%)
Nov 18, 2008 6.401 6.501 6.257 6.401 1,900,566 -0.02(-0.28%)
Nov 17, 2008 6.483 6.691 6.329 6.419 1,488,291 -0.22(-3.27%)
Nov 14, 2008 7.070 7.287 6.555 6.636 0 -0.56(-7.79%)
Nov 13, 2008 7.161 7.324 6.627 7.197 3,338,331 +0.24(+3.38%)
Nov 12, 2008 7.477 7.495 6.944 6.962 1,012,868 -0.61(-8.11%)
Nov 11, 2008 7.812 7.857 7.342 7.577 1,289,679 -0.27(-3.46%)
Nov 10, 2008 8.535 8.535 7.794 7.848 1,125,248 -0.58(-6.87%)
Nov 07, 2008 8.870 8.870 8.237 8.427 866,535 -0.10(-1.17%)
Nov 06, 2008 8.825 9.042 8.472 8.526 905,088 -0.37(-4.17%)
Nov 05, 2008 9.168 9.313 8.852 8.897 1,267,297 -0.40(-4.28%)
Nov 04, 2008 9.087 9.539 8.861 9.295 1,272,273 +0.35(+3.94%)
Nov 03, 2008 8.996 9.213 8.770 8.942 1,286,722 -0.10(-1.10%)
Oct 31, 2008 8.942 9.186 8.843 9.042 2,070,846 +0.06(+0.70%)
Oct 30, 2008 8.987 9.105 8.743 8.978 1,194,064 +0.19(+2.16%)
Oct 29, 2008 9.042 9.123 8.653 8.788 1,699,627 -0.33(-3.57%)
Oct 28, 2008 8.608 9.114 8.535 9.114 1,612,387 +0.52(+5.99%)
Oct 27, 2008 8.544 8.752 8.065 8.598 2,308,317 -0.04(-0.42%)
Oct 24, 2008 8.011 9.132 8.011 8.635 2,251,466 -1.04(-10.75%)
Oct 23, 2008 9.873 9.955 8.598 9.674 2,306,215 +0.02(+0.19%)
Oct 22, 2008 10.39 10.80 9.656 9.656 1,616,833 -1.08(-10.10%)
Oct 21, 2008 12.21 12.21 10.61 10.74 1,485,397 -1.08(-9.17%)
Oct 20, 2008 12.24 12.31 10.80 11.83 1,808,976 +0.52(+4.56%)
Oct 17, 2008 11.14 11.86 10.71 11.31 1,394,130 -0.02(-0.16%)
Oct 16, 2008 10.85 11.37 10.54 11.33 1,711,907 +0.43(+3.98%)
Oct 15, 2008 11.55 11.64 10.69 10.89 2,035,956 -0.88(-7.45%)
Oct 14, 2008 11.75 14.55 11.60 11.77 1,891,543 +0.35(+3.09%)
Oct 13, 2008 12.32 12.86 11.32 11.42 1,933,000 -0.88(-7.13%)
Oct 10, 2008 10.40 12.93 10.14 12.30 3,046,253 +1.29(+11.75%)
Oct 09, 2008 11.93 12.14 11.00 11.00 1,606,154 -1.03(-8.56%)
Oct 08, 2008 11.75 12.61 11.30 12.03 2,087,431 -0.08(-0.67%)
Oct 07, 2008 11.96 12.34 11.46 12.12 1,857,518 +0.32(+2.68%)
Oct 06, 2008 11.23 12.03 11.08 11.80 2,096,964 -0.15(-1.29%)
Oct 03, 2008 12.69 13.33 11.90 11.95 0 -0.58(-4.62%)
Oct 02, 2008 13.56 13.65 12.52 12.53 2,349,969 -0.87(-6.48%)
Oct 01, 2008 13.02 13.74 12.58 13.40 1,730,997 +0.48(+3.71%)
Sep 30, 2008 13.13 13.56 12.78 12.92 1,012,874 -0.05(-0.42%)
Sep 29, 2008 13.48 13.56 12.50 12.97 1,264,742 -0.52(-3.82%)
Sep 26, 2008 13.51 13.74 13.08 13.49 0 +0.03(+0.20%)
Sep 25, 2008 13.34 14.01 13.19 13.46 1,256,820 +0.41(+3.12%)
Sep 24, 2008 13.40 13.93 12.95 13.06 859,534 -0.32(-2.37%)
Sep 23, 2008 14.01 14.05 13.12 13.37 1,057,832 +0.26(+2.00%)
Sep 22, 2008 13.44 13.91 12.92 13.11 1,245,312 -0.54(-3.97%)
Sep 19, 2008 14.19 15.14 13.39 13.65 0 -0.14(-0.98%)
Sep 18, 2008 12.48 13.85 12.48 13.79 2,990,490 +1.47(+11.97%)
Sep 17, 2008 12.40 12.84 12.31 12.31 1,712,572 -0.33(-2.65%)
Sep 16, 2008 11.94 12.99 11.94 12.65 1,711,259 +0.45(+3.71%)
Sep 15, 2008 13.21 13.87 12.10 12.20 3,464,844 -1.59(-11.54%)
Sep 12, 2008 13.56 14.52 13.56 13.79 3,731,149 +0.02(+0.13%)
Sep 11, 2008 12.60 13.88 12.60 13.77 3,400,419 +1.15(+9.10%)
Sep 10, 2008 12.83 12.92 12.31 12.62 1,712,877 -0.04(-0.29%)
Sep 09, 2008 12.97 13.55 12.55 12.66 3,108,968 -0.23(-1.75%)
Sep 08, 2008 12.54 12.94 12.48 12.88 1,352,637 +0.61(+5.01%)
Sep 05, 2008 11.98 12.34 11.70 12.27 0 +0.23(+1.88%)
Sep 04, 2008 12.23 12.30 11.58 12.04 2,015,179 -0.29(-2.35%)
Sep 03, 2008 11.97 12.49 11.86 12.33 1,520,468 +0.47(+3.96%)
Sep 02, 2008 11.76 12.48 11.73 11.86 1,032,896 +0.12(+1.00%)
Aug 29, 2008 11.65 11.82 11.60 11.74 0 +0.07(+0.62%)
Aug 28, 2008 11.60 11.73 11.32 11.67 1,373,732 +0.05(+0.39%)
Aug 27, 2008 11.56 11.74 11.33 11.63 973,438 +0.18(+1.58%)
Aug 26, 2008 11.74 11.74 11.31 11.45 1,249,771 -0.20(-1.71%)
Aug 25, 2008 11.92 11.93 11.54 11.65 1,083,673 -0.30(-2.50%)
Aug 22, 2008 11.75 12.13 11.61 11.94 0 +0.11(+0.92%)
Aug 21, 2008 11.46 11.87 11.46 11.84 1,376,546 +0.10(+0.85%)
Aug 20, 2008 12.10 12.16 11.45 11.74 2,191,358 -0.35(-2.92%)
Aug 19, 2008 12.47 12.47 11.98 12.09 1,447,866 -0.41(-3.26%)
Aug 18, 2008 12.57 12.84 12.28 12.50 1,419,118 -0.09(-0.72%)
Aug 15, 2008 12.43 12.86 12.34 12.59 0 +0.31(+2.50%)
Aug 14, 2008 11.50 12.34 11.22 12.28 3,154,085 +0.73(+6.34%)
Aug 13, 2008 12.17 12.17 11.21 11.55 2,642,710 -0.43(-3.55%)
Aug 12, 2008 12.88 12.88 11.84 11.97 2,154,904 -0.77(-6.03%)
Aug 11, 2008 12.03 12.78 12.03 12.74 2,143,519 +0.62(+5.15%)
Aug 08, 2008 11.84 12.26 11.74 12.12 1,362,585 +0.37(+3.16%)
Aug 07, 2008 12.24 12.34 11.70 11.74 1,108,066 -0.46(-3.78%)
Aug 06, 2008 12.38 12.51 12.05 12.21 965,574 +0.02(+0.15%)
Aug 05, 2008 11.78 12.24 11.75 12.19 1,380,110 +0.52(+4.50%)
Aug 04, 2008 11.66 11.74 11.44 11.66 1,004,390 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.