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
Cedar Fair LP
(NY:
FUN
)
43.32
-0.18 (-0.41%)
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 (%)
Apr 30, 2009
6.174
6.631
6.091
6.267
315,369
+0.21(+3.45%)
Apr 29, 2009
5.915
6.141
5.618
6.058
503,729
+0.48(+8.69%)
Apr 28, 2009
5.381
5.703
5.381
5.574
220,151
+0.07(+1.30%)
Apr 27, 2009
5.525
5.580
5.354
5.503
512,156
-0.03(-0.50%)
Apr 24, 2009
5.580
5.585
5.332
5.530
490,399
+0.09(+1.72%)
Apr 23, 2009
5.481
5.481
5.282
5.436
445,811
-0.04(-0.70%)
Apr 22, 2009
5.112
5.530
5.035
5.475
592,514
+0.41(+8.03%)
Apr 21, 2009
4.947
5.112
4.914
5.068
282,155
+0.10(+2.11%)
Apr 20, 2009
5.090
5.156
4.952
4.963
433,362
-0.23(-4.45%)
Apr 17, 2009
5.040
5.304
4.991
5.194
530,412
+0.13(+2.50%)
Apr 16, 2009
5.200
5.225
5.057
5.068
398,113
-0.17(-3.15%)
Apr 15, 2009
5.453
5.453
5.156
5.233
431,544
-0.18(-3.26%)
Apr 14, 2009
5.459
5.629
5.365
5.409
224,336
-0.18(-3.15%)
Apr 13, 2009
5.618
5.664
5.503
5.585
213,332
-0.04(-0.68%)
Apr 09, 2009
5.558
5.750
5.453
5.624
296,806
+0.16(+2.92%)
Apr 08, 2009
5.227
5.497
5.227
5.464
203,824
+0.20(+3.76%)
Apr 07, 2009
5.448
5.448
5.233
5.266
368,650
-0.23(-4.20%)
Apr 06, 2009
5.783
5.783
5.343
5.497
237,496
+0.03(+0.60%)
Apr 03, 2009
5.475
5.530
5.381
5.464
148,213
+0.02(+0.40%)
Apr 02, 2009
5.497
5.585
5.277
5.442
309,552
+0.20(+3.78%)
Apr 01, 2009
5.431
5.431
5.062
5.244
141,431
+0.13(+2.58%)
Mar 31, 2009
4.870
5.200
4.853
5.112
237,118
+0.22(+4.50%)
Mar 30, 2009
5.189
5.189
4.793
4.892
269,977
-0.43(-8.07%)
Mar 26, 2009
5.227
5.348
5.062
5.321
395,837
+0.15(+2.98%)
Mar 25, 2009
5.222
5.420
4.787
5.167
428,161
+0.15(+3.07%)
Mar 24, 2009
5.172
5.238
4.930
5.013
222,630
-0.15(-2.98%)
Mar 23, 2009
4.870
5.172
4.868
5.167
321,530
+0.47(+9.95%)
Mar 20, 2009
4.897
4.952
4.677
4.699
229,354
-0.25(-5.11%)
Mar 19, 2009
5.128
5.293
4.936
4.952
310,444
-0.09(-1.85%)
Mar 18, 2009
4.853
5.090
4.782
5.046
269,875
+0.17(+3.38%)
Mar 17, 2009
4.688
4.914
4.402
4.881
344,519
+0.14(+2.90%)
Mar 16, 2009
4.727
5.040
4.617
4.743
382,087
-0.01(-0.12%)
Mar 13, 2009
4.892
4.897
4.584
4.749
0
-0.04(-0.80%)
Mar 12, 2009
4.848
4.906
4.507
4.787
386,860
+0.04(+0.81%)
Mar 11, 2009
4.402
4.749
4.187
4.749
635,440
+0.42(+9.80%)
Mar 10, 2009
3.637
4.325
3.522
4.325
838,192
+0.82(+23.39%)
Mar 09, 2009
3.346
3.577
3.274
3.505
938,195
+0.20(+6.17%)
Mar 06, 2009
3.461
3.609
3.164
3.302
0
-0.15(-4.46%)
Mar 05, 2009
3.582
3.582
3.412
3.456
390,580
-0.27(-7.24%)
Mar 04, 2009
3.549
3.797
3.340
3.725
577,868
-0.12(-3.15%)
Mar 02, 2009
4.154
4.160
3.775
3.846
756,611
-0.38(-8.98%)
Feb 27, 2009
4.397
4.397
4.143
4.226
0
-0.04(-0.90%)
Feb 26, 2009
4.292
4.441
4.248
4.264
245,706
-0.05(-1.15%)
Feb 25, 2009
4.347
4.479
4.176
4.314
422,743
-0.07(-1.63%)
Feb 24, 2009
4.215
4.402
4.215
4.386
360,675
+0.15(+3.51%)
Feb 23, 2009
4.672
4.672
4.220
4.237
340,668
-0.28(-6.10%)
Feb 20, 2009
4.947
4.947
4.446
4.512
0
-0.39(-7.87%)
Feb 19, 2009
5.040
5.090
4.881
4.897
581,083
-0.32(-6.22%)
Feb 18, 2009
5.183
5.519
5.183
5.222
469,730
+0.04(+0.74%)
Feb 17, 2009
5.112
5.668
5.095
5.183
772,564
-0.07(-1.36%)
Feb 13, 2009
5.503
5.558
5.227
5.255
0
-0.30(-5.35%)
Feb 12, 2009
5.470
5.569
5.013
5.552
618,249
+0.08(+1.51%)
Feb 11, 2009
5.948
5.948
5.392
5.470
439,186
-0.05(-0.90%)
Feb 10, 2009
5.728
5.728
5.492
5.519
408,938
-0.19(-3.28%)
Feb 09, 2009
5.783
5.783
5.613
5.706
203,993
+0.02(+0.29%)
Feb 06, 2009
5.613
5.761
5.585
5.690
0
+0.09(+1.57%)
Feb 05, 2009
5.580
5.695
5.503
5.602
275,284
+0.07(+1.29%)
Feb 04, 2009
5.794
5.866
5.503
5.530
475,168
-0.18(-3.09%)
Feb 03, 2009
5.646
5.756
5.541
5.706
349,239
+0.02(+0.39%)
Feb 02, 2009
5.899
5.899
5.541
5.684
524,947
-0.22(-3.73%)
Jan 30, 2009
6.102
6.102
5.738
5.904
0
+0.07(+1.23%)
Jan 29, 2009
6.053
6.102
5.772
5.833
401,582
-0.25(-4.07%)
Jan 28, 2009
6.306
6.311
5.943
6.080
462,219
-0.01(-0.18%)
Jan 27, 2009
5.822
6.317
5.822
6.091
680,130
+0.31(+5.33%)
Jan 26, 2009
6.878
6.878
5.503
5.783
1,212,241
-0.77(-11.75%)
Jan 23, 2009
7.137
7.137
6.471
6.554
0
-0.76(-10.45%)
Jan 22, 2009
7.527
7.687
7.159
7.318
313,726
-0.21(-2.85%)
Jan 21, 2009
7.219
7.538
7.186
7.533
224,580
+0.37(+5.15%)
Jan 20, 2009
7.511
7.596
7.126
7.164
251,458
-0.43(-5.72%)
Jan 16, 2009
7.704
7.731
7.522
7.599
0
+0.04(+0.51%)
Jan 15, 2009
7.577
7.704
7.159
7.560
360,881
+0.06(+0.81%)
Jan 14, 2009
7.483
7.610
7.230
7.500
258,179
+0.01(+0.07%)
Jan 13, 2009
7.208
7.505
7.126
7.494
286,408
+0.34(+4.77%)
Jan 12, 2009
7.252
7.252
7.027
7.153
521,448
-0.04(-0.54%)
Jan 09, 2009
7.682
7.682
7.159
7.192
413,778
-0.35(-4.60%)
Jan 08, 2009
7.577
7.682
7.390
7.538
387,268
-0.04(-0.51%)
Jan 07, 2009
7.505
7.704
7.428
7.577
320,521
-0.08(-1.01%)
Jan 06, 2009
7.676
7.759
7.478
7.654
532,476
+0.13(+1.68%)
Jan 05, 2009
7.373
7.627
7.285
7.527
198,590
+0.21(+2.93%)
Jan 02, 2009
7.005
7.401
6.763
7.313
0
+0.42(+6.07%)
Jan 01, 2009
6.642
6.928
6.537
6.895
0
+0.00(+0.00%)
Dec 31, 2008
6.642
6.928
6.537
6.895
451,112
+0.19(+2.79%)
Dec 30, 2008
6.631
6.856
6.603
6.708
434,745
+0.06(+0.83%)
Dec 29, 2008
6.741
6.741
6.603
6.653
312,952
-0.07(-1.06%)
Dec 26, 2008
6.631
6.741
6.631
6.724
0
+0.07(+1.08%)
Dec 24, 2008
6.653
6.785
6.618
6.653
126,305
-0.08(-1.14%)
Dec 23, 2008
6.642
6.840
6.603
6.730
223,022
+0.04(+0.66%)
Dec 22, 2008
6.878
6.957
6.603
6.686
244,736
-0.24(-3.42%)
Dec 19, 2008
6.873
7.115
6.873
6.922
152,295
-0.06(-0.79%)
Dec 18, 2008
7.137
7.137
6.900
6.977
227,758
+0.01(+0.16%)
Dec 17, 2008
7.115
7.137
6.851
6.966
357,393
-0.27(-3.73%)
Dec 16, 2008
6.763
7.291
6.757
7.236
486,047
+0.39(+5.62%)
Dec 15, 2008
7.049
7.236
6.724
6.851
247,333
-0.25(-3.49%)
Dec 12, 2008
7.489
7.489
6.961
7.098
0
-0.25(-3.37%)
Dec 11, 2008
7.687
7.709
7.219
7.346
275,198
-0.23(-3.05%)
Dec 10, 2008
7.445
7.786
7.313
7.577
211,902
+0.14(+1.92%)
Dec 09, 2008
7.693
7.720
7.390
7.434
223,849
-0.20(-2.67%)
Dec 08, 2008
7.566
7.759
7.390
7.638
387,826
+0.25(+3.43%)
Dec 05, 2008
6.972
7.390
6.730
7.384
0
+0.43(+6.17%)
Dec 04, 2008
6.878
7.181
6.741
6.955
248,827
+0.04(+0.56%)
Dec 03, 2008
6.796
6.983
6.658
6.917
198,454
+0.14(+2.03%)
Dec 02, 2008
6.906
6.955
6.658
6.779
400,264
+0.03(+0.49%)
Dec 01, 2008
7.153
7.324
6.746
6.746
201,389
-0.65(-8.78%)
Nov 28, 2008
7.296
7.428
7.196
7.395
159,837
-0.03(-0.44%)
Nov 26, 2008
7.258
7.533
7.060
7.428
236,834
+0.31(+4.33%)
Nov 25, 2008
7.016
7.142
6.768
7.120
231,904
+0.30(+4.35%)
Nov 24, 2008
6.592
6.914
6.592
6.823
383,548
+0.21(+3.25%)
Nov 21, 2008
6.680
6.862
6.190
6.609
429,405
+0.25(+3.89%)
Nov 20, 2008
6.999
7.120
6.196
6.361
594,700
-0.68(-9.69%)
Nov 19, 2008
7.951
8.221
7.032
7.043
331,154
-1.03(-12.75%)
Nov 18, 2008
8.468
8.799
7.604
8.072
539,540
-0.02(-0.20%)
Nov 17, 2008
7.968
8.292
7.434
8.089
721,404
+0.61(+8.09%)
Nov 14, 2008
7.489
8.045
7.378
7.483
0
-0.01(-0.07%)
Nov 13, 2008
7.527
7.593
6.955
7.489
536,173
-0.14(-1.80%)
Nov 12, 2008
8.105
8.188
7.566
7.627
476,157
-0.45(-5.59%)
Nov 11, 2008
9.222
9.272
7.511
8.078
637,297
-0.72(-8.19%)
Nov 10, 2008
9.624
9.624
8.446
8.799
400,691
-0.84(-8.73%)
Nov 07, 2008
9.960
9.960
9.250
9.640
0
-0.33(-3.31%)
Nov 06, 2008
10.23
10.73
9.712
9.971
354,856
-0.28(-2.74%)
Nov 05, 2008
10.29
10.35
9.866
10.25
181,334
-0.04(-0.37%)
Nov 04, 2008
9.905
10.36
9.795
10.29
211,431
+0.45(+4.53%)
Nov 03, 2008
10.23
10.23
9.679
9.844
215,938
-0.33(-3.25%)
Oct 31, 2008
9.767
10.23
9.580
10.17
0
+0.45(+4.64%)
Oct 30, 2008
9.789
9.789
9.547
9.723
184,793
+0.12(+1.20%)
Oct 29, 2008
9.079
9.734
8.887
9.607
161,085
+0.40(+4.36%)
Oct 28, 2008
8.661
9.310
8.529
9.206
307,687
+0.45(+5.09%)
Oct 27, 2008
8.799
8.931
8.755
8.760
126,016
-0.02(-0.19%)
Oct 24, 2008
8.837
8.980
8.777
8.777
0
-0.29(-3.16%)
Oct 23, 2008
9.184
9.255
8.534
9.063
300,981
-0.11(-1.20%)
Oct 22, 2008
9.668
9.668
9.096
9.173
201,403
-0.20(-2.11%)
Oct 21, 2008
9.839
9.839
9.233
9.371
181,076
+0.14(+1.49%)
Oct 20, 2008
9.701
9.701
9.112
9.233
255,765
+0.36(+4.09%)
Oct 17, 2008
8.336
8.955
8.336
8.870
0
+0.42(+5.02%)
Oct 16, 2008
8.804
9.206
8.342
8.446
304,737
-0.23(-2.60%)
Oct 15, 2008
9.024
9.217
8.529
8.672
220,916
-0.16(-1.81%)
Oct 14, 2008
10.04
10.04
8.804
8.832
463,348
-0.28(-3.02%)
Oct 13, 2008
8.408
10.22
7.896
9.107
371,488
+1.46(+19.15%)
Oct 10, 2008
7.698
7.874
6.878
7.643
0
-0.15(-1.91%)
Oct 09, 2008
10.04
10.04
7.527
7.792
708,284
-2.30(-22.79%)
Oct 08, 2008
9.618
10.31
8.485
10.09
611,273
+0.24(+2.46%)
Oct 07, 2008
9.784
10.21
9.096
9.850
395,441
+0.01(+0.06%)
Oct 06, 2008
10.05
10.19
9.112
9.844
519,259
-0.43(-4.18%)
Oct 03, 2008
11.36
11.36
10.26
10.27
0
-1.05(-9.24%)
Oct 02, 2008
11.17
11.52
10.98
11.32
207,500
+0.01(+0.10%)
Oct 01, 2008
11.40
11.40
11.01
11.31
118,567
-0.09(-0.77%)
Sep 30, 2008
11.05
11.56
10.97
11.40
267,591
+0.40(+3.65%)
Sep 29, 2008
11.40
11.56
10.87
10.99
272,234
-0.57(-4.90%)
Sep 26, 2008
11.81
11.86
11.43
11.56
0
-0.44(-3.67%)
Sep 25, 2008
12.07
12.15
11.97
12.00
139,352
-0.11(-0.91%)
Sep 24, 2008
12.13
12.18
12.08
12.11
120,708
+0.00(+0.00%)
Sep 23, 2008
12.34
12.34
12.11
12.11
111,485
-0.28(-2.26%)
Sep 22, 2008
12.52
12.52
12.19
12.39
147,699
-0.26(-2.09%)
Sep 19, 2008
12.60
12.80
12.56
12.66
0
+0.41(+3.37%)
Sep 18, 2008
12.22
12.66
11.93
12.24
386,234
+0.08(+0.68%)
Sep 17, 2008
12.27
12.64
12.06
12.16
243,400
-0.39(-3.07%)
Sep 16, 2008
12.38
12.55
12.20
12.55
283,883
+0.09(+0.75%)
Sep 15, 2008
12.23
12.72
12.23
12.45
200,051
-0.19(-1.52%)
Sep 12, 2008
12.56
12.69
12.45
12.64
0
+0.03(+0.26%)
Sep 11, 2008
12.40
12.68
12.10
12.61
461,885
+0.14(+1.10%)
Sep 10, 2008
12.11
12.50
12.03
12.47
256,618
+0.36(+3.00%)
Sep 09, 2008
11.29
12.16
11.29
12.11
391,986
+0.44(+3.77%)
Sep 08, 2008
11.77
11.78
11.40
11.67
331,267
+0.61(+5.52%)
Sep 05, 2008
10.97
11.09
10.92
11.06
0
-0.10(-0.89%)
Sep 04, 2008
11.28
11.37
10.96
11.16
197,741
-0.23(-1.98%)
Sep 03, 2008
11.45
11.54
11.28
11.38
102,823
-0.08(-0.72%)
Sep 02, 2008
11.54
11.60
11.32
11.47
242,648
-0.09(-0.76%)
Aug 29, 2008
11.77
11.79
11.40
11.56
0
+0.03(+0.24%)
Aug 28, 2008
11.41
11.58
11.35
11.53
59,510
+0.11(+0.96%)
Aug 27, 2008
11.48
11.54
11.32
11.42
142,837
-0.14(-1.19%)
Aug 26, 2008
11.72
11.75
11.36
11.56
173,498
-0.18(-1.50%)
Aug 25, 2008
11.99
12.13
11.63
11.73
223,342
-0.23(-1.89%)
Aug 22, 2008
11.83
12.03
11.76
11.96
0
+0.21(+1.83%)
Aug 21, 2008
11.91
12.00
11.69
11.74
221,788
-0.31(-2.60%)
Aug 20, 2008
12.24
12.25
11.98
12.06
129,222
-0.25(-2.06%)
Aug 19, 2008
12.50
12.53
12.30
12.31
160,337
-0.44(-3.45%)
Aug 18, 2008
12.90
12.97
12.38
12.75
184,097
-0.08(-0.64%)
Aug 15, 2008
12.39
12.85
12.27
12.83
0
+0.28(+2.24%)
Aug 14, 2008
12.31
12.59
12.23
12.55
232,712
+0.26(+2.10%)
Aug 13, 2008
12.52
12.52
12.11
12.29
118,967
-0.24(-1.93%)
Aug 12, 2008
12.49
12.60
12.38
12.53
209,638
+0.02(+0.13%)
Aug 11, 2008
12.21
12.61
12.06
12.52
204,729
+0.35(+2.89%)
Aug 08, 2008
11.97
12.27
11.83
12.17
125,776
+0.12(+0.96%)
Aug 07, 2008
12.16
12.20
11.73
12.05
229,101
-0.21(-1.71%)
Aug 06, 2008
12.08
12.28
11.56
12.26
343,031
-0.23(-1.81%)
Aug 05, 2008
11.28
12.49
11.03
12.49
620,234
+1.54(+14.02%)
Aug 04, 2008
10.59
10.95
10.53
10.95
200,842
+0.30(+2.79%)
Aug 01, 2008
10.91
10.91
10.52
10.65
291,934
-0.46(-4.16%)
Jul 31, 2008
11.21
11.47
11.07
11.12
256,331
-0.14(-1.22%)
Jul 30, 2008
11.15
11.26
11.06
11.25
113,231
+0.20(+1.79%)
Jul 29, 2008
11.05
11.13
10.84
11.05
108,382
+0.16(+1.46%)
Jul 28, 2008
11.55
11.55
10.79
10.89
236,193
+0.04(+0.35%)
Jul 25, 2008
10.75
10.94
10.68
10.86
181,814
+0.10(+0.97%)
Jul 24, 2008
11.12
11.12
10.66
10.75
256,512
-0.36(-3.27%)
Jul 23, 2008
10.76
11.19
10.76
11.12
319,932
+0.41(+3.79%)
Jul 22, 2008
10.08
10.79
10.03
10.71
278,531
+0.62(+6.12%)
Jul 21, 2008
10.01
10.32
9.960
10.09
241,192
+0.05(+0.55%)
Jul 18, 2008
9.905
10.10
9.795
10.04
183,559
+0.21(+2.13%)
Jul 17, 2008
9.492
9.833
9.431
9.828
353,562
+0.35(+3.72%)
Jul 16, 2008
9.316
9.541
9.079
9.475
467,684
+0.06(+0.64%)
Jul 15, 2008
9.387
9.437
9.079
9.415
416,246
+0.20(+2.15%)
Jul 14, 2008
9.492
9.552
9.134
9.217
461,783
-0.13(-1.35%)
Jul 11, 2008
9.162
9.492
9.052
9.343
546,811
+0.16(+1.74%)
Jul 10, 2008
9.409
9.409
8.881
9.184
771,761
-0.22(-2.34%)
Jul 09, 2008
9.761
9.761
9.387
9.404
232,649
-0.25(-2.62%)
Jul 08, 2008
9.574
9.784
9.547
9.657
412,897
+0.12(+1.27%)
Jul 07, 2008
9.695
9.844
9.486
9.536
431,864
-0.14(-1.48%)
Jul 04, 2008
9.822
9.935
9.629
9.679
161,516
+0.00(+0.00%)
Jul 03, 2008
9.822
9.935
9.629
9.679
161,516
-0.14(-1.46%)
Jul 02, 2008
9.982
10.10
9.728
9.822
253,390
-0.08(-0.83%)
Jul 01, 2008
10.39
10.64
9.899
9.905
530,244
-0.43(-4.20%)
Jun 30, 2008
10.53
10.53
10.22
10.34
403,575
-0.11(-1.05%)
Jun 27, 2008
10.64
10.64
10.42
10.45
367,527
-0.24(-2.26%)
Jun 26, 2008
10.92
10.94
10.66
10.69
196,638
-0.25(-2.31%)
Jun 25, 2008
11.01
11.13
10.92
10.94
326,498
-0.01(-0.05%)
Jun 24, 2008
11.31
11.33
10.95
10.95
298,297
-0.36(-3.20%)
Jun 23, 2008
11.60
11.62
11.29
11.31
203,389
-0.28(-2.43%)
Jun 20, 2008
11.64
11.76
11.40
11.59
193,647
-0.18(-1.54%)
Jun 19, 2008
11.76
11.82
11.63
11.78
94,896
+0.07(+0.56%)
Jun 18, 2008
11.78
11.83
11.67
11.71
135,639
-0.13(-1.07%)
Jun 17, 2008
12.08
12.13
11.72
11.84
150,519
+0.06(+0.51%)
Jun 16, 2008
11.91
12.00
11.71
11.78
236,073
-0.11(-0.93%)
Jun 13, 2008
12.04
12.09
11.84
11.89
202,826
-0.22(-1.82%)
Jun 12, 2008
12.20
12.27
12.05
12.11
153,442
+0.02(+0.14%)
Jun 11, 2008
12.22
12.45
12.08
12.09
294,611
-0.18(-1.43%)
Jun 10, 2008
12.16
12.29
11.89
12.27
203,971
+0.24(+1.97%)
Jun 09, 2008
12.29
12.50
11.91
12.03
443,592
-0.10(-0.86%)
Jun 06, 2008
12.45
12.45
12.11
12.13
153,785
-0.19(-1.56%)
Jun 05, 2008
12.34
12.61
12.30
12.33
173,803
-0.03(-0.22%)
Jun 04, 2008
12.49
12.63
12.31
12.35
185,227
-0.15(-1.19%)
Jun 03, 2008
12.51
12.63
12.46
12.50
163,740
-0.06(-0.44%)
Jun 02, 2008
12.71
12.80
12.46
12.56
154,636
-0.20(-1.55%)
May 30, 2008
12.74
12.75
12.57
12.75
143,328
+0.09(+0.70%)
May 29, 2008
12.77
12.77
12.62
12.67
214,926
-0.10(-0.78%)
May 28, 2008
12.68
12.88
12.68
12.77
147,975
+0.07(+0.52%)
May 27, 2008
12.64
12.71
12.60
12.70
174,759
-0.01(-0.04%)
May 26, 2008
12.85
12.90
12.66
12.71
0
+0.00(+0.00%)
May 23, 2008
12.85
12.90
12.66
12.71
181,309
-0.11(-0.86%)
May 22, 2008
12.91
13.05
12.74
12.82
231,053
-0.23(-1.73%)
May 21, 2008
13.10
13.13
12.94
13.04
223,804
-0.06(-0.46%)
May 20, 2008
13.34
13.34
12.93
13.10
180,238
-0.24(-1.77%)
May 19, 2008
13.44
13.56
13.23
13.34
132,375
-0.19(-1.42%)
May 16, 2008
13.68
13.76
13.23
13.53
263,471
-0.07(-0.49%)
May 15, 2008
13.26
13.68
13.10
13.60
399,205
+0.35(+2.66%)
May 14, 2008
13.23
13.27
13.04
13.24
107,499
+0.01(+0.04%)
May 13, 2008
13.25
13.27
13.04
13.24
147,977
+0.07(+0.50%)
May 12, 2008
13.18
13.24
13.04
13.17
141,965
+0.09(+0.67%)
May 09, 2008
12.83
13.12
12.82
13.09
83,049
+0.23(+1.75%)
May 08, 2008
12.75
12.93
12.66
12.86
151,770
+0.17(+1.31%)
May 07, 2008
12.44
12.70
12.38
12.69
165,320
+0.22(+1.80%)
May 06, 2008
12.99
12.99
12.33
12.47
213,879
-0.06(-0.44%)
May 05, 2008
12.34
12.75
12.34
12.52
173,172
+0.14(+1.16%)
May 02, 2008
12.48
12.54
12.27
12.38
239,742
-0.07(-0.53%)
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.