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
)
151.04
-1.92 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2009
6.792
6.888
6.760
6.869
17,037,038
-0.05(-0.74%)
Aug 28, 2009
6.908
6.997
6.837
6.920
15,104,241
+0.15(+2.28%)
Aug 27, 2009
6.728
6.773
6.676
6.766
11,439,305
+0.01(+0.09%)
Aug 26, 2009
6.953
6.953
6.709
6.760
22,282,784
-0.15(-2.14%)
Aug 25, 2009
6.933
6.972
6.869
6.908
16,276,688
-0.01(-0.19%)
Aug 24, 2009
6.818
6.946
6.747
6.920
24,357,340
+0.22(+3.26%)
Aug 21, 2009
6.741
6.741
6.625
6.702
16,694,760
+0.00(+0.00%)
Aug 20, 2009
6.542
6.728
6.542
6.702
12,591,329
+0.08(+1.26%)
Aug 19, 2009
6.612
6.638
6.516
6.619
19,308,374
-0.06(-0.87%)
Aug 18, 2009
6.657
6.709
6.554
6.676
16,652,398
+0.14(+2.16%)
Aug 17, 2009
6.625
6.696
6.522
6.535
19,080,270
-0.24(-3.60%)
Aug 14, 2009
6.946
7.062
6.721
6.779
20,530,362
-0.25(-3.56%)
Aug 13, 2009
6.831
7.049
6.728
7.030
34,491,500
+0.34(+5.09%)
Aug 12, 2009
6.548
6.779
6.535
6.689
18,183,244
+0.13(+1.96%)
Aug 11, 2009
6.554
6.651
6.490
6.561
21,366,910
+0.01(+0.10%)
Aug 10, 2009
6.554
6.599
6.458
6.554
10,924,878
-0.01(-0.20%)
Aug 07, 2009
6.522
6.599
6.420
6.567
13,900,632
+0.04(+0.69%)
Aug 06, 2009
6.657
6.766
6.420
6.522
20,765,890
-0.08(-1.17%)
Aug 05, 2009
6.696
6.715
6.542
6.599
17,520,832
-0.11(-1.63%)
Aug 04, 2009
6.766
6.786
6.670
6.708
15,139,473
-0.08(-1.14%)
Aug 03, 2009
6.888
6.901
6.734
6.786
18,753,092
+0.06(+0.96%)
Jul 31, 2009
6.927
6.978
6.702
6.721
29,318,774
-0.17(-2.42%)
Jul 30, 2009
6.850
7.023
6.766
6.888
35,145,240
+0.40(+6.24%)
Jul 29, 2009
6.529
6.535
6.420
6.484
20,486,348
-0.09(-1.37%)
Jul 28, 2009
6.606
6.651
6.516
6.574
14,713,078
+0.01(+0.20%)
Jul 27, 2009
6.702
6.709
6.484
6.561
16,252,204
-0.04(-0.68%)
Jul 24, 2009
6.580
6.625
6.474
6.606
14,646,481
-0.02(-0.29%)
Jul 23, 2009
6.632
6.734
6.567
6.625
36,951,288
+0.00(+0.00%)
Jul 22, 2009
6.253
6.728
6.227
6.625
26,804,478
+0.29(+4.56%)
Jul 21, 2009
6.484
6.535
6.234
6.336
24,811,108
-0.12(-1.89%)
Jul 20, 2009
6.471
6.535
6.420
6.458
20,047,526
+0.08(+1.31%)
Jul 17, 2009
6.259
6.465
6.195
6.375
25,092,830
+0.05(+0.81%)
Jul 16, 2009
6.227
6.355
6.112
6.323
17,603,414
+0.04(+0.61%)
Jul 15, 2009
6.272
6.375
6.195
6.285
30,964,500
+0.01(+0.19%)
Jul 14, 2009
6.222
6.279
6.164
6.273
16,621,233
+0.08(+1.34%)
Jul 13, 2009
6.062
6.234
6.056
6.190
23,264,674
+0.01(+0.10%)
Jul 10, 2009
6.024
6.215
6.024
6.183
29,293,406
+0.14(+2.33%)
Jul 09, 2009
6.030
6.113
5.985
6.043
32,377,790
+0.18(+3.05%)
Jul 08, 2009
5.909
5.947
5.762
5.864
29,988,512
-0.01(-0.22%)
Jul 07, 2009
6.068
6.132
5.858
5.877
23,066,318
-0.10(-1.60%)
Jul 06, 2009
6.043
6.043
5.797
5.973
20,119,902
-0.01(-0.21%)
Jul 02, 2009
5.960
6.025
5.928
5.985
22,730,246
-0.04(-0.74%)
Jul 01, 2009
6.056
6.132
5.998
6.030
27,048,558
+0.02(+0.32%)
Jun 30, 2009
6.151
6.183
5.953
6.011
30,706,062
-0.09(-1.47%)
Jun 29, 2009
6.119
6.234
6.068
6.100
15,667,247
-0.01(-0.21%)
Jun 26, 2009
6.139
6.183
6.030
6.113
13,718,074
-0.03(-0.52%)
Jun 25, 2009
6.126
6.145
6.049
6.145
20,960,048
+0.05(+0.84%)
Jun 24, 2009
6.132
6.215
6.068
6.094
35,225,208
+0.19(+3.25%)
Jun 23, 2009
5.889
5.915
5.800
5.902
21,248,138
+0.10(+1.76%)
Jun 22, 2009
5.883
5.953
5.762
5.800
27,501,730
-0.10(-1.63%)
Jun 19, 2009
5.953
6.046
5.838
5.896
33,804,992
-0.04(-0.75%)
Jun 18, 2009
5.909
6.017
5.902
5.941
27,482,536
+0.05(+0.87%)
Jun 17, 2009
5.845
6.006
5.768
5.889
59,512,692
+0.06(+1.10%)
Jun 16, 2009
6.075
6.139
5.826
5.826
55,273,200
-0.22(-3.59%)
Jun 15, 2009
6.241
6.241
5.973
6.043
46,931,268
-0.37(-5.78%)
Jun 12, 2009
6.535
6.579
6.311
6.413
37,362,028
-0.31(-4.65%)
Jun 11, 2009
6.701
6.790
6.637
6.726
32,044,302
+0.06(+0.86%)
Jun 10, 2009
6.816
6.892
6.611
6.669
23,367,376
-0.05(-0.76%)
Jun 09, 2009
6.701
6.816
6.567
6.720
35,626,244
+0.20(+3.04%)
Jun 08, 2009
6.464
6.556
6.401
6.522
27,326,640
-0.02(-0.29%)
Jun 05, 2009
6.771
6.771
6.484
6.541
21,064,876
-0.03(-0.49%)
Jun 04, 2009
6.554
6.828
6.509
6.573
37,550,200
-0.06(-0.87%)
Jun 03, 2009
6.777
6.848
6.538
6.630
44,898,692
-0.32(-4.60%)
Jun 02, 2009
7.205
7.276
6.931
6.950
27,359,138
-0.39(-5.31%)
Jun 01, 2009
7.065
7.416
6.860
7.340
32,518,360
+0.35(+5.03%)
May 29, 2009
6.956
7.218
6.912
6.988
26,965,752
-0.13(-1.80%)
May 28, 2009
7.033
7.148
6.860
7.116
25,323,746
+0.14(+2.01%)
May 27, 2009
7.033
7.173
6.924
6.975
34,753,604
+0.10(+1.49%)
May 26, 2009
6.656
6.924
6.656
6.873
20,504,924
+0.15(+2.18%)
May 22, 2009
6.630
6.873
6.420
6.726
17,383,420
+0.08(+1.15%)
May 21, 2009
6.624
6.899
6.388
6.650
20,186,264
-0.07(-1.05%)
May 20, 2009
6.988
6.988
6.675
6.720
23,698,402
-0.08(-1.13%)
May 19, 2009
6.745
6.905
6.605
6.797
26,467,154
+0.06(+0.85%)
May 18, 2009
6.496
6.758
6.496
6.739
18,805,072
+0.34(+5.29%)
May 15, 2009
6.586
6.662
6.388
6.401
22,891,174
-0.18(-2.72%)
May 14, 2009
6.401
6.624
6.369
6.579
25,652,586
+0.19(+2.90%)
May 13, 2009
6.426
6.522
5.941
6.394
23,395,752
-0.09(-1.38%)
May 12, 2009
6.618
6.656
6.356
6.484
34,710,796
-0.14(-2.12%)
May 11, 2009
6.260
6.714
6.260
6.624
31,235,508
-0.04(-0.67%)
May 08, 2009
6.720
6.803
6.547
6.669
28,853,036
+0.09(+1.36%)
May 07, 2009
7.001
7.039
6.547
6.579
48,983,176
-0.48(-6.79%)
May 06, 2009
6.899
7.090
6.899
7.058
42,280,052
-0.07(-0.99%)
May 05, 2009
7.225
7.256
7.001
7.129
61,717,824
-0.43(-5.74%)
May 04, 2009
7.544
7.665
7.506
7.563
74,709,400
+0.68(+9.83%)
May 01, 2009
6.809
6.886
6.637
6.886
30,504,864
+0.13(+1.99%)
Apr 30, 2009
6.675
6.860
6.605
6.752
51,271,524
+0.31(+4.86%)
Apr 29, 2009
6.228
6.580
6.164
6.439
66,717,140
+0.52(+8.74%)
Apr 28, 2009
5.787
5.966
5.787
5.921
21,044,502
+0.08(+1.42%)
Apr 27, 2009
5.775
5.985
5.711
5.838
24,202,174
+0.04(+0.77%)
Apr 24, 2009
5.896
5.992
5.755
5.794
34,668,072
-0.06(-1.09%)
Apr 23, 2009
5.953
6.049
5.806
5.858
33,742,084
-0.06(-0.97%)
Apr 22, 2009
5.864
6.049
5.743
5.915
38,005,424
+0.05(+0.87%)
Apr 21, 2009
5.851
5.985
5.755
5.864
38,436,040
-0.01(-0.22%)
Apr 20, 2009
6.113
6.113
5.819
5.877
35,176,964
-0.26(-4.17%)
Apr 17, 2009
6.075
6.171
5.902
6.132
26,870,946
+0.01(+0.10%)
Apr 16, 2009
6.100
6.222
5.953
6.126
36,564,600
+0.00(+0.00%)
Apr 15, 2009
6.132
6.177
6.017
6.126
26,551,402
-0.11(-1.74%)
Apr 14, 2009
6.349
6.381
6.148
6.234
35,601,804
-0.14(-2.20%)
Apr 13, 2009
6.324
6.401
6.100
6.375
24,103,342
+0.10(+1.63%)
Apr 09, 2009
6.349
6.388
6.177
6.273
34,716,760
+0.15(+2.40%)
Apr 08, 2009
6.043
6.151
5.947
6.126
34,363,396
+0.10(+1.59%)
Apr 07, 2009
6.286
6.286
5.998
6.030
44,925,144
-0.23(-3.67%)
Apr 06, 2009
6.317
6.388
6.145
6.260
35,208,976
-0.31(-4.76%)
Apr 03, 2009
6.464
6.573
6.298
6.573
42,344,296
+0.03(+0.49%)
Apr 02, 2009
6.151
6.605
6.126
6.541
69,048,440
+0.55(+9.17%)
Apr 01, 2009
5.698
6.068
5.608
5.992
41,957,920
+0.27(+4.80%)
Mar 31, 2009
5.755
5.835
5.704
5.717
28,152,378
+0.04(+0.67%)
Mar 30, 2009
5.768
5.864
5.596
5.679
24,318,246
-0.27(-4.61%)
Mar 26, 2009
5.794
5.953
5.653
5.953
34,594,816
+0.20(+3.44%)
Mar 25, 2009
5.794
5.992
5.660
5.755
31,040,532
-0.06(-1.10%)
Mar 24, 2009
5.864
5.928
5.794
5.819
29,920,250
-0.11(-1.83%)
Mar 23, 2009
5.883
5.928
5.819
5.928
42,521,164
+0.49(+8.92%)
Mar 20, 2009
5.589
5.660
5.410
5.442
26,876,056
-0.18(-3.13%)
Mar 19, 2009
5.691
5.749
5.519
5.618
39,130,824
-0.18(-3.14%)
Mar 18, 2009
5.589
5.891
5.545
5.800
43,798,980
+0.06(+1.11%)
Mar 17, 2009
5.532
5.749
5.513
5.736
30,580,120
+0.16(+2.86%)
Mar 16, 2009
5.679
5.749
5.545
5.577
29,643,848
-0.06(-1.02%)
Mar 13, 2009
5.743
5.806
5.535
5.634
0
-0.03(-0.45%)
Mar 12, 2009
5.557
5.704
5.410
5.660
35,445,492
+0.13(+2.31%)
Mar 11, 2009
5.347
5.589
5.315
5.532
34,356,344
+0.19(+3.59%)
Mar 10, 2009
5.110
5.366
5.065
5.340
44,890,976
+0.40(+8.01%)
Mar 09, 2009
5.238
5.353
4.938
4.944
49,991,104
-0.33(-6.18%)
Mar 06, 2009
5.276
5.404
5.117
5.270
0
+0.09(+1.73%)
Mar 05, 2009
5.149
5.270
5.034
5.180
33,690,956
+0.04(+0.87%)
Mar 04, 2009
5.117
5.270
5.117
5.136
37,424,472
+0.37(+7.77%)
Mar 02, 2009
4.701
5.002
4.701
4.765
36,627,324
-0.05(-1.06%)
Feb 27, 2009
4.829
4.906
4.765
4.816
0
-0.09(-1.82%)
Feb 26, 2009
4.893
5.136
4.861
4.906
38,691,468
+0.03(+0.66%)
Feb 25, 2009
4.759
4.982
4.759
4.874
57,606,068
-0.01(-0.13%)
Feb 24, 2009
4.727
4.925
4.631
4.880
38,359,464
+0.19(+4.09%)
Feb 23, 2009
4.893
4.976
4.676
4.689
30,192,416
-0.10(-2.13%)
Feb 20, 2009
4.823
4.848
4.638
4.791
31,149,174
-0.08(-1.70%)
Feb 19, 2009
5.142
5.206
4.855
4.874
30,649,422
-0.22(-4.27%)
Feb 18, 2009
5.059
5.110
4.931
5.091
28,839,986
+0.16(+3.24%)
Feb 17, 2009
5.168
5.168
4.880
4.931
31,806,120
-0.36(-6.88%)
Feb 13, 2009
5.302
5.385
5.270
5.295
17,778,174
-0.06(-1.19%)
Feb 12, 2009
5.174
5.366
5.136
5.359
34,693,408
+0.05(+0.96%)
Feb 11, 2009
5.302
5.417
5.251
5.308
32,301,228
+0.12(+2.34%)
Feb 10, 2009
5.334
5.430
5.123
5.187
33,995,508
-0.24(-4.36%)
Feb 09, 2009
5.545
5.545
5.327
5.423
34,362,532
-0.13(-2.30%)
Feb 06, 2009
5.238
5.647
5.180
5.551
65,383,664
+0.37(+7.15%)
Feb 05, 2009
4.950
5.232
4.880
5.180
42,617,216
+0.11(+2.27%)
Feb 04, 2009
4.893
5.142
4.855
5.065
50,777,228
+0.08(+1.67%)
Feb 03, 2009
4.772
5.008
4.772
4.982
38,749,908
+0.19(+3.86%)
Feb 02, 2009
4.791
4.836
4.663
4.797
27,774,664
-0.02(-0.40%)
Jan 30, 2009
4.893
5.014
4.816
4.816
0
-0.09(-1.82%)
Jan 29, 2009
5.123
5.123
4.880
4.906
31,136,812
-0.28(-5.42%)
Jan 28, 2009
5.110
5.238
5.097
5.187
41,047,496
+0.14(+2.78%)
Jan 27, 2009
4.867
5.110
4.861
5.046
31,872,878
+0.16(+3.27%)
Jan 26, 2009
5.027
5.027
4.631
4.887
26,217,502
-0.04(-0.91%)
Jan 23, 2009
4.612
5.040
4.574
4.931
44,778,860
+0.17(+3.62%)
Jan 22, 2009
4.318
4.931
4.280
4.759
85,664,024
+0.19(+4.20%)
Jan 21, 2009
4.523
4.606
4.401
4.567
36,617,188
+0.10(+2.29%)
Jan 20, 2009
4.529
4.599
4.459
4.465
25,239,494
-0.29(-6.17%)
Jan 16, 2009
4.797
4.899
4.657
4.759
23,053,282
+0.05(+1.09%)
Jan 15, 2009
4.682
4.804
4.529
4.708
41,392,576
+0.00(+0.00%)
Jan 14, 2009
4.797
4.807
4.650
4.708
15,519,913
-0.19(-3.91%)
Jan 13, 2009
4.848
4.995
4.772
4.899
24,744,112
+0.21(+4.50%)
Jan 12, 2009
4.682
4.938
4.638
4.689
34,710,592
-0.10(-2.00%)
Jan 09, 2009
4.752
4.855
4.625
4.784
28,113,670
-0.03(-0.66%)
Jan 08, 2009
4.791
4.842
4.676
4.816
25,658,904
-0.11(-2.21%)
Jan 07, 2009
5.059
5.091
4.883
4.925
33,874,932
-0.44(-8.21%)
Jan 06, 2009
5.161
5.410
5.078
5.366
26,674,582
+0.22(+4.22%)
Jan 05, 2009
5.161
5.295
5.065
5.149
21,036,606
-0.10(-1.95%)
Jan 02, 2009
4.963
5.295
4.963
5.251
0
+0.20(+4.05%)
Jan 01, 2009
4.970
5.155
4.957
5.046
0
+0.00(+0.00%)
Dec 31, 2008
4.970
5.155
4.957
5.046
6,996,954
-0.03(-0.63%)
Dec 30, 2008
4.899
5.110
4.899
5.078
9,075,166
+0.18(+3.65%)
Dec 29, 2008
4.899
4.909
4.810
4.899
9,250,271
+0.07(+1.45%)
Dec 26, 2008
4.701
4.855
4.701
4.829
3,966,454
+0.04(+0.80%)
Dec 24, 2008
4.791
4.880
4.759
4.791
4,539,308
-0.02(-0.40%)
Dec 23, 2008
4.836
4.912
4.708
4.810
20,039,502
+0.00(+0.00%)
Dec 22, 2008
4.931
4.986
4.791
4.810
18,775,540
-0.17(-3.34%)
Dec 19, 2008
5.021
5.129
4.919
4.976
17,494,790
-0.04(-0.89%)
Dec 18, 2008
5.334
5.334
4.909
5.021
18,306,236
-0.21(-4.03%)
Dec 17, 2008
5.180
5.295
5.149
5.232
28,357,970
-0.13(-2.38%)
Dec 16, 2008
4.778
5.378
4.727
5.359
38,570,040
+0.46(+9.39%)
Dec 15, 2008
4.938
4.950
4.733
4.899
22,006,240
-0.04(-0.90%)
Dec 12, 2008
4.567
4.982
4.427
4.944
35,690,464
+0.28(+6.03%)
Dec 11, 2008
4.842
4.893
4.612
4.663
22,407,908
-0.13(-2.67%)
Dec 10, 2008
4.733
4.836
4.638
4.791
26,319,042
+0.24(+5.19%)
Dec 09, 2008
4.408
4.765
4.299
4.554
31,086,610
+0.12(+2.74%)
Dec 08, 2008
4.382
4.535
4.312
4.433
27,382,254
+0.14(+3.27%)
Dec 05, 2008
4.011
4.305
4.011
4.293
0
+0.19(+4.67%)
Dec 04, 2008
4.082
4.184
4.018
4.101
22,976,102
-0.08(-1.83%)
Dec 03, 2008
4.011
4.222
3.852
4.178
25,679,398
+0.13(+3.15%)
Dec 02, 2008
4.210
4.261
3.941
4.050
25,865,482
-0.15(-3.50%)
Dec 01, 2008
4.286
4.388
4.184
4.197
23,620,954
-0.37(-8.11%)
Nov 28, 2008
4.382
4.695
4.382
4.567
11,210,466
-0.03(-0.56%)
Nov 26, 2008
4.216
4.631
4.107
4.593
19,496,610
+0.34(+8.12%)
Nov 25, 2008
4.344
4.350
4.120
4.248
19,859,242
-0.03(-0.75%)
Nov 24, 2008
3.948
4.388
3.948
4.280
31,055,466
+0.12(+2.92%)
Nov 21, 2008
3.903
4.165
3.777
4.158
37,057,356
+0.42(+11.28%)
Nov 20, 2008
3.897
4.037
3.724
3.737
24,909,660
-0.18(-4.57%)
Nov 19, 2008
4.069
4.139
3.916
3.916
21,776,960
-0.24(-5.69%)
Nov 18, 2008
4.293
4.299
3.992
4.152
28,459,296
-0.14(-3.27%)
Nov 17, 2008
4.363
4.408
4.210
4.293
26,103,702
-0.15(-3.45%)
Nov 14, 2008
4.625
4.676
4.356
4.446
0
-0.34(-7.20%)
Nov 13, 2008
4.491
4.829
4.222
4.791
30,403,948
+0.26(+5.63%)
Nov 12, 2008
4.746
4.919
4.510
4.535
21,866,360
-0.19(-4.05%)
Nov 11, 2008
4.791
4.970
4.708
4.727
16,471,565
-0.17(-3.39%)
Nov 10, 2008
4.855
4.976
4.797
4.893
19,037,416
-0.08(-1.54%)
Nov 07, 2008
4.772
4.995
4.669
4.970
21,298,870
+0.26(+5.56%)
Nov 06, 2008
4.944
4.944
4.612
4.708
29,391,438
-0.25(-5.03%)
Nov 05, 2008
5.212
5.263
4.957
4.957
24,880,026
-0.40(-7.40%)
Nov 04, 2008
5.353
5.398
5.212
5.353
24,012,778
+0.21(+4.10%)
Nov 03, 2008
5.270
5.302
5.078
5.142
35,565,616
-0.13(-2.54%)
Oct 31, 2008
5.180
5.417
4.944
5.276
28,347,024
+0.22(+4.42%)
Oct 30, 2008
4.733
5.097
4.733
5.053
36,884,832
+0.36(+7.77%)
Oct 29, 2008
4.791
4.989
4.599
4.689
47,991,100
-0.23(-4.68%)
Oct 28, 2008
4.216
4.925
4.216
4.919
50,051,328
+0.86(+21.07%)
Oct 27, 2008
4.056
4.293
4.031
4.063
40,900,764
-0.06(-1.55%)
Oct 24, 2008
4.056
4.439
3.967
4.126
36,454,744
-0.31(-6.92%)
Oct 23, 2008
4.433
4.535
4.293
4.433
33,779,676
+0.04(+0.87%)
Oct 22, 2008
4.663
4.663
4.337
4.395
31,670,304
-0.33(-7.03%)
Oct 21, 2008
4.912
4.963
4.721
4.727
20,266,470
-0.34(-6.80%)
Oct 20, 2008
4.944
5.085
4.804
5.072
20,587,420
+0.13(+2.58%)
Oct 17, 2008
4.752
5.110
4.663
4.944
0
+0.15(+3.06%)
Oct 16, 2008
4.836
4.931
4.593
4.797
54,909,824
-0.03(-0.53%)
Oct 15, 2008
5.212
5.257
4.791
4.823
38,196,996
-0.51(-9.58%)
Oct 14, 2008
5.755
5.838
5.219
5.334
38,061,920
-0.22(-4.02%)
Oct 13, 2008
5.525
5.858
5.136
5.557
34,589,948
+0.29(+5.45%)
Oct 10, 2008
4.727
5.398
4.631
5.270
35,030,924
+0.45(+9.42%)
Oct 09, 2008
5.372
5.493
4.663
4.816
28,543,310
-0.42(-7.94%)
Oct 08, 2008
5.059
5.398
4.950
5.232
44,348,680
+0.12(+2.38%)
Oct 07, 2008
5.295
5.519
5.110
5.110
32,681,202
-0.28(-5.21%)
Oct 06, 2008
5.283
5.500
5.117
5.391
31,793,584
-0.01(-0.12%)
Oct 03, 2008
5.634
5.806
5.359
5.398
0
-0.21(-3.76%)
Oct 02, 2008
5.947
5.947
5.500
5.608
28,454,818
-0.34(-5.79%)
Oct 01, 2008
5.889
6.004
5.787
5.953
29,579,300
-0.03(-0.53%)
Sep 30, 2008
5.660
5.985
5.653
5.985
24,056,366
+0.43(+7.70%)
Sep 29, 2008
5.813
5.909
5.500
5.557
29,775,498
-0.35(-5.95%)
Sep 26, 2008
6.011
6.062
5.902
5.909
0
-0.20(-3.24%)
Sep 25, 2008
6.068
6.139
6.017
6.107
37,205,816
+0.08(+1.38%)
Sep 24, 2008
6.145
6.145
5.921
6.024
30,346,192
+0.08(+1.29%)
Sep 23, 2008
6.158
6.209
5.934
5.947
42,947,868
-0.20(-3.22%)
Sep 22, 2008
6.266
6.381
6.081
6.145
33,837,332
-0.23(-3.61%)
Sep 19, 2008
6.196
6.407
6.132
6.375
0
+0.39(+6.51%)
Sep 18, 2008
5.717
6.068
5.660
5.985
32,497,270
+0.33(+5.76%)
Sep 17, 2008
5.640
5.813
5.589
5.660
32,276,026
-0.10(-1.77%)
Sep 16, 2008
5.493
5.813
5.462
5.762
40,771,296
+0.14(+2.50%)
Sep 15, 2008
5.596
5.723
5.525
5.621
30,781,670
-0.19(-3.19%)
Sep 12, 2008
5.621
5.845
5.481
5.806
0
+0.19(+3.30%)
Sep 11, 2008
5.589
5.640
5.442
5.621
31,126,542
-0.12(-2.11%)
Sep 10, 2008
5.787
5.851
5.653
5.743
27,566,714
+0.13(+2.39%)
Sep 09, 2008
5.902
5.902
5.608
5.608
52,845,372
-0.36(-6.10%)
Sep 08, 2008
6.036
6.075
5.838
5.973
46,523,300
+0.20(+3.54%)
Sep 05, 2008
5.557
5.806
5.525
5.768
0
+0.24(+4.39%)
Sep 04, 2008
5.723
5.723
5.506
5.525
39,176,912
-0.27(-4.63%)
Sep 03, 2008
5.992
5.992
5.775
5.794
30,919,130
-0.19(-3.10%)
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.