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
Acacia Res-Acacia
(NQ:
ACTG
)
5.080
-0.100 (-1.93%)
Streaming Delayed Price
Updated: 4:00 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:
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 (%)
Jan 30, 2009
2.891
2.936
2.801
2.855
40,413
-0.03(-0.94%)
Jan 29, 2009
2.972
2.999
2.855
2.882
48,851
-0.06(-2.15%)
Jan 28, 2009
2.890
3.026
2.846
2.945
55,685
+0.08(+2.84%)
Jan 27, 2009
3.072
3.072
2.810
2.864
83,151
-0.07(-2.46%)
Jan 26, 2009
2.683
3.026
2.683
2.936
75,002
+0.23(+8.70%)
Jan 23, 2009
2.548
2.782
2.530
2.701
80,547
+0.05(+2.05%)
Jan 22, 2009
2.719
2.746
2.620
2.647
36,770
-0.12(-4.25%)
Jan 21, 2009
2.647
2.782
2.575
2.764
54,367
+0.08(+3.03%)
Jan 20, 2009
2.710
2.846
2.665
2.683
52,491
-0.03(-1.00%)
Jan 16, 2009
2.791
2.891
2.575
2.710
66,119
-0.01(-0.33%)
Jan 15, 2009
2.864
2.900
2.620
2.719
96,540
-0.01(-0.33%)
Jan 14, 2009
2.773
2.837
2.728
2.728
52,910
-0.14(-4.73%)
Jan 13, 2009
2.855
2.990
2.780
2.864
43,845
-0.03(-0.94%)
Jan 12, 2009
3.207
3.207
2.820
2.891
96,561
-0.27(-8.57%)
Jan 09, 2009
3.325
3.352
3.162
3.162
40,817
-0.22(-6.42%)
Jan 08, 2009
3.180
3.420
3.180
3.379
72,104
+0.02(+0.54%)
Jan 07, 2009
3.279
3.442
3.180
3.361
87,072
-0.02(-0.53%)
Jan 06, 2009
3.261
3.415
3.072
3.379
394,862
+0.12(+3.60%)
Jan 05, 2009
3.279
3.415
3.216
3.261
115,776
+0.10(+3.14%)
Jan 02, 2009
2.764
3.325
2.764
3.162
443,524
+0.42(+15.13%)
Dec 31, 2008
2.764
2.873
2.710
2.746
109,955
+0.02(+0.66%)
Dec 30, 2008
2.493
2.801
2.493
2.728
189,846
+0.29(+11.85%)
Dec 29, 2008
2.186
2.530
2.186
2.439
90,782
+0.15(+6.72%)
Dec 26, 2008
2.412
2.421
2.168
2.286
80,559
-0.07(-3.07%)
Dec 24, 2008
2.566
2.566
2.349
2.358
29,906
+0.09(+4.19%)
Dec 23, 2008
2.268
2.358
2.258
2.263
29,711
+0.01(+0.60%)
Dec 22, 2008
2.249
2.394
2.132
2.249
66,315
-0.01(-0.40%)
Dec 19, 2008
2.484
2.575
2.213
2.258
187,253
-0.31(-11.97%)
Dec 18, 2008
2.611
2.611
2.484
2.566
95,640
+0.04(+1.43%)
Dec 17, 2008
2.719
2.719
2.493
2.530
45,073
-0.10(-3.78%)
Dec 16, 2008
2.575
2.819
2.575
2.629
226,607
+0.06(+2.46%)
Dec 15, 2008
2.448
2.611
2.439
2.566
112,082
+0.14(+5.97%)
Dec 12, 2008
2.114
2.439
2.087
2.421
88,562
+0.30(+14.04%)
Dec 11, 2008
2.150
2.168
2.006
2.123
83,172
+0.02(+0.86%)
Dec 10, 2008
2.322
2.335
2.069
2.105
28,513
-0.05(-2.51%)
Dec 09, 2008
2.132
2.258
2.114
2.159
60,995
+0.07(+3.46%)
Dec 08, 2008
2.258
2.258
2.064
2.087
62,298
-0.07(-3.35%)
Dec 05, 2008
2.394
2.394
2.123
2.159
59,343
-0.22(-9.13%)
Dec 04, 2008
2.457
2.484
2.286
2.376
265,989
-0.01(-0.38%)
Dec 03, 2008
2.304
2.403
2.268
2.385
31,941
+0.01(+0.38%)
Dec 02, 2008
2.258
2.493
1.983
2.376
99,274
+0.14(+6.48%)
Dec 01, 2008
2.602
2.710
2.231
2.231
85,553
-0.35(-13.64%)
Nov 28, 2008
2.258
2.602
2.195
2.584
47,367
+0.33(+14.40%)
Nov 26, 2008
1.942
2.258
1.933
2.258
88,260
+0.34(+17.92%)
Nov 25, 2008
1.960
1.960
1.852
1.915
141,012
+0.00(+0.00%)
Nov 24, 2008
1.897
1.951
1.753
1.915
109,965
+0.05(+2.42%)
Nov 21, 2008
1.689
1.915
1.689
1.870
407,472
+0.05(+2.48%)
Nov 20, 2008
2.006
2.024
1.707
1.825
268,088
-0.23(-11.40%)
Nov 19, 2008
2.249
2.249
2.060
2.060
31,844
-0.20(-8.80%)
Nov 18, 2008
2.195
2.349
2.176
2.258
151,419
+0.16(+7.76%)
Nov 17, 2008
2.051
2.159
2.051
2.096
23,977
-0.05(-2.52%)
Nov 14, 2008
2.186
2.277
2.141
2.150
27,413
-0.03(-1.24%)
Nov 13, 2008
2.249
2.249
1.997
2.177
38,697
+0.00(+0.00%)
Nov 12, 2008
2.304
2.304
1.997
2.177
51,916
-0.09(-3.98%)
Nov 11, 2008
2.295
2.304
2.151
2.268
52,785
-0.10(-4.20%)
Nov 10, 2008
2.566
2.710
2.159
2.367
155,426
-0.16(-6.43%)
Nov 07, 2008
2.674
2.692
2.502
2.530
37,480
-0.11(-4.11%)
Nov 06, 2008
2.557
2.710
2.448
2.638
116,855
+0.02(+0.69%)
Nov 05, 2008
2.548
2.683
2.548
2.620
125,040
+0.00(+0.00%)
Nov 04, 2008
2.575
2.665
2.557
2.620
284,120
+0.07(+2.84%)
Nov 03, 2008
2.358
2.548
2.204
2.548
425,075
+0.22(+9.30%)
Oct 31, 2008
2.340
2.349
2.186
2.331
110,167
+0.05(+2.38%)
Oct 30, 2008
1.987
2.304
1.942
2.277
136,276
+0.38(+20.00%)
Oct 29, 2008
1.888
1.942
1.843
1.897
83,171
+0.05(+2.94%)
Oct 28, 2008
1.879
2.015
1.810
1.843
56,733
-0.05(-2.86%)
Oct 27, 2008
2.033
2.033
1.861
1.897
130,413
-0.14(-7.08%)
Oct 24, 2008
1.771
2.051
1.771
2.042
67,467
+0.23(+12.44%)
Oct 23, 2008
1.879
1.969
1.771
1.816
228,798
-0.03(-1.47%)
Oct 22, 2008
2.006
2.042
1.843
1.843
118,486
-0.27(-12.82%)
Oct 21, 2008
2.069
2.132
2.015
2.114
96,896
+0.05(+2.63%)
Oct 20, 2008
2.024
2.060
1.960
2.060
78,979
+0.11(+5.56%)
Oct 17, 2008
1.897
2.430
1.861
1.951
105,831
+0.08(+4.35%)
Oct 16, 2008
1.915
1.978
1.816
1.870
194,014
-0.04(-1.90%)
Oct 15, 2008
2.114
2.114
1.888
1.906
366,915
-0.16(-7.86%)
Oct 14, 2008
2.078
2.168
2.033
2.069
265,256
-0.01(-0.43%)
Oct 13, 2008
2.295
2.394
1.924
2.078
270,514
-0.09(-4.17%)
Oct 10, 2008
2.204
2.331
1.944
2.168
343,479
-0.14(-5.88%)
Oct 09, 2008
2.484
2.484
2.268
2.304
110,590
-0.14(-5.56%)
Oct 08, 2008
2.240
2.584
2.087
2.439
334,959
+0.09(+3.85%)
Oct 07, 2008
2.701
2.746
2.349
2.349
157,615
-0.13(-5.11%)
Oct 06, 2008
2.656
2.665
2.304
2.475
375,931
-0.21(-7.74%)
Oct 03, 2008
2.755
2.764
2.611
2.683
80,704
-0.05(-1.66%)
Oct 02, 2008
2.755
2.764
2.611
2.728
212,532
+0.01(+0.33%)
Oct 01, 2008
2.739
2.864
2.701
2.719
267,552
-0.01(-0.33%)
Sep 30, 2008
2.972
3.180
2.701
2.728
318,901
-0.23(-7.65%)
Sep 29, 2008
3.370
4.065
2.692
2.954
204,690
-0.42(-12.33%)
Sep 26, 2008
3.397
3.433
3.117
3.370
468,980
-0.06(-1.84%)
Sep 25, 2008
3.668
3.668
3.343
3.433
505,325
-0.25(-6.86%)
Sep 24, 2008
3.894
3.894
3.568
3.686
147,564
-0.12(-3.09%)
Sep 23, 2008
3.749
3.966
3.704
3.803
74,720
+0.05(+1.45%)
Sep 22, 2008
3.839
3.966
3.686
3.749
74,739
-0.21(-5.25%)
Sep 19, 2008
4.219
4.219
3.903
3.957
135,832
+0.00(+0.00%)
Sep 18, 2008
3.668
4.219
3.596
3.957
205,963
+0.17(+4.53%)
Sep 17, 2008
3.397
3.876
3.397
3.785
307,837
+0.29(+8.27%)
Sep 16, 2008
3.388
3.568
3.315
3.496
65,802
+0.05(+1.57%)
Sep 15, 2008
3.514
3.650
3.361
3.442
61,587
-0.28(-7.52%)
Sep 12, 2008
3.596
3.722
3.568
3.722
34,391
+0.03(+0.73%)
Sep 11, 2008
3.568
3.704
3.406
3.695
71,884
+0.05(+1.49%)
Sep 10, 2008
3.668
3.704
3.568
3.641
54,481
-0.02(-0.49%)
Sep 09, 2008
3.848
3.848
3.568
3.659
97,460
-0.14(-3.57%)
Sep 08, 2008
3.614
3.794
3.568
3.794
76,160
+0.21(+5.79%)
Sep 05, 2008
3.568
3.641
3.568
3.586
33,988
-0.02(-0.50%)
Sep 04, 2008
3.614
3.695
3.559
3.605
52,369
+0.00(+0.00%)
Sep 03, 2008
3.596
3.641
3.568
3.605
53,721
+0.04(+1.01%)
Sep 02, 2008
3.614
3.614
3.487
3.568
74,640
-0.04(-1.00%)
Aug 29, 2008
3.596
3.650
3.505
3.605
30,886
+0.04(+1.01%)
Aug 28, 2008
3.568
3.596
3.496
3.568
71,799
+0.05(+1.54%)
Aug 27, 2008
3.353
3.568
3.216
3.514
287,136
+0.26(+8.06%)
Aug 26, 2008
3.315
3.370
3.207
3.252
57,027
-0.05(-1.37%)
Aug 25, 2008
3.261
3.433
3.261
3.297
72,229
+0.05(+1.67%)
Aug 22, 2008
3.270
3.315
3.162
3.243
51,459
-0.01(-0.28%)
Aug 21, 2008
3.541
3.541
3.216
3.252
124,143
-0.10(-2.96%)
Aug 20, 2008
3.605
3.605
3.306
3.352
103,975
-0.23(-6.31%)
Aug 19, 2008
3.713
3.749
3.487
3.577
116,198
-0.12(-3.18%)
Aug 18, 2008
3.740
3.821
3.695
3.695
109,147
+0.02(+0.61%)
Aug 15, 2008
3.686
3.758
3.659
3.672
79,658
-0.12(-3.21%)
Aug 14, 2008
3.713
3.876
3.713
3.794
95,473
+0.02(+0.48%)
Aug 13, 2008
3.695
3.803
3.641
3.776
127,902
+0.09(+2.45%)
Aug 12, 2008
3.767
3.921
3.677
3.686
72,457
-0.13(-3.32%)
Aug 11, 2008
3.803
3.839
3.713
3.812
98,114
+0.05(+1.20%)
Aug 08, 2008
3.776
3.803
3.713
3.767
65,574
-0.01(-0.24%)
Aug 07, 2008
3.767
3.803
3.713
3.776
123,250
+0.05(+1.21%)
Aug 06, 2008
3.740
3.785
3.659
3.731
134,009
-0.01(-0.24%)
Aug 05, 2008
3.776
3.803
3.659
3.740
159,954
+0.03(+0.73%)
Aug 04, 2008
3.839
3.839
3.659
3.713
69,232
-0.09(-2.38%)
Aug 01, 2008
3.740
3.830
3.641
3.803
135,421
+0.00(+0.00%)
Jul 31, 2008
3.848
3.867
3.650
3.803
159,779
-0.12(-3.00%)
Jul 30, 2008
3.903
3.948
3.654
3.921
229,729
+0.01(+0.23%)
Jul 29, 2008
3.912
4.011
3.704
3.912
139,121
+0.13(+3.34%)
Jul 28, 2008
3.749
4.029
3.623
3.785
233,674
+0.00(+0.00%)
Jul 25, 2008
4.327
4.327
3.659
3.785
558,547
-0.73(-16.20%)
Jul 24, 2008
4.662
4.667
4.472
4.517
69,590
-0.03(-0.60%)
Jul 23, 2008
4.698
4.698
4.381
4.544
168,810
-0.05(-0.98%)
Jul 22, 2008
4.336
4.698
4.273
4.589
198,485
+0.29(+6.72%)
Jul 21, 2008
4.282
4.442
4.219
4.300
147,568
+0.12(+2.81%)
Jul 18, 2008
4.409
4.418
3.857
4.183
249,492
-0.11(-2.53%)
Jul 17, 2008
4.237
4.381
4.168
4.291
134,063
+0.05(+1.28%)
Jul 16, 2008
4.110
4.300
4.038
4.237
65,006
+0.13(+3.08%)
Jul 15, 2008
4.327
4.363
4.065
4.110
250,628
-0.26(-5.99%)
Jul 14, 2008
4.372
4.553
4.282
4.372
96,233
+0.09(+2.11%)
Jul 11, 2008
4.291
4.643
4.228
4.282
222,080
-0.02(-0.42%)
Jul 10, 2008
3.975
4.427
3.948
4.300
310,634
+0.26(+6.49%)
Jul 09, 2008
4.101
4.101
4.011
4.038
80,976
-0.09(-2.19%)
Jul 08, 2008
4.002
4.255
3.749
4.129
225,015
+0.09(+2.24%)
Jul 07, 2008
3.975
4.147
3.812
4.038
121,573
+0.07(+1.82%)
Jul 04, 2008
3.830
3.975
3.785
3.966
83,921
+0.00(+0.00%)
Jul 03, 2008
3.830
3.975
3.785
3.966
83,921
+0.14(+3.78%)
Jul 02, 2008
3.821
3.984
3.821
3.821
97,219
+0.02(+0.48%)
Jul 01, 2008
4.002
4.174
3.803
3.803
221,732
-0.24(-6.03%)
Jun 30, 2008
4.047
4.291
3.912
4.047
238,716
+0.07(+1.82%)
Jun 27, 2008
4.273
4.562
3.975
3.975
4,096,301
-0.33(-7.56%)
Jun 26, 2008
4.192
4.381
4.183
4.300
238,443
+0.05(+1.06%)
Jun 25, 2008
3.921
4.345
3.912
4.255
355,086
+0.33(+8.53%)
Jun 24, 2008
3.903
4.165
3.794
3.921
111,736
-0.03(-0.69%)
Jun 23, 2008
4.309
4.309
3.948
3.948
198,892
-0.35(-8.19%)
Jun 20, 2008
4.291
4.418
4.201
4.300
375,622
-0.04(-0.83%)
Jun 19, 2008
4.318
4.418
4.174
4.336
220,698
-0.03(-0.62%)
Jun 18, 2008
4.345
4.427
4.287
4.363
114,936
-0.03(-0.62%)
Jun 17, 2008
4.363
4.517
4.363
4.391
54,068
+0.00(+0.00%)
Jun 16, 2008
4.427
4.445
4.318
4.391
147,128
-0.07(-1.62%)
Jun 13, 2008
4.381
4.508
4.300
4.463
92,581
+0.13(+2.92%)
Jun 12, 2008
4.463
4.508
4.255
4.336
171,714
-0.08(-1.84%)
Jun 11, 2008
4.481
4.616
4.400
4.418
170,499
-0.08(-1.81%)
Jun 10, 2008
4.535
4.571
4.391
4.499
94,017
-0.14(-2.92%)
Jun 09, 2008
4.508
4.716
4.508
4.634
174,618
+0.18(+4.06%)
Jun 06, 2008
4.662
4.698
4.381
4.454
164,391
-0.25(-5.37%)
Jun 05, 2008
4.499
4.797
4.499
4.707
136,845
+0.22(+4.83%)
Jun 04, 2008
4.517
4.652
4.354
4.490
160,228
-0.06(-1.39%)
Jun 03, 2008
4.942
5.050
4.517
4.553
108,586
-0.33(-6.84%)
Jun 02, 2008
4.878
5.050
4.770
4.887
84,539
-0.02(-0.37%)
May 30, 2008
4.869
5.086
4.788
4.905
166,935
+0.05(+0.93%)
May 29, 2008
4.445
4.878
4.445
4.860
121,015
+0.39(+8.69%)
May 28, 2008
4.201
4.481
4.174
4.472
102,524
+0.27(+6.45%)
May 27, 2008
4.354
4.418
4.156
4.201
170,903
-0.15(-3.53%)
May 26, 2008
4.589
4.589
4.354
4.354
72,453
+0.00(+0.00%)
May 23, 2008
4.589
4.589
4.354
4.354
72,453
-0.26(-5.68%)
May 22, 2008
4.445
4.671
4.381
4.616
104,671
+0.17(+3.86%)
May 21, 2008
4.598
4.607
4.418
4.445
113,658
-0.15(-3.34%)
May 20, 2008
4.671
4.788
4.526
4.598
111,002
-0.10(-2.12%)
May 19, 2008
4.887
4.887
4.634
4.698
95,163
-0.20(-4.06%)
May 16, 2008
4.887
4.896
4.716
4.896
100,783
+0.05(+1.12%)
May 15, 2008
4.761
4.860
4.743
4.842
77,301
+0.07(+1.52%)
May 14, 2008
4.951
4.951
4.743
4.770
98,462
-0.16(-3.30%)
May 13, 2008
4.933
4.969
4.761
4.933
125,632
+0.02(+0.37%)
May 12, 2008
4.978
5.005
4.887
4.914
96,297
-0.05(-0.91%)
May 09, 2008
4.878
5.032
4.860
4.960
93,586
+0.04(+0.73%)
May 08, 2008
4.860
4.996
4.806
4.924
96,348
+0.07(+1.49%)
May 07, 2008
5.204
5.294
4.833
4.851
78,069
-0.35(-6.77%)
May 06, 2008
4.698
5.240
4.662
5.204
219,110
+0.48(+10.13%)
May 05, 2008
4.652
4.815
4.643
4.725
154,169
+0.07(+1.55%)
May 02, 2008
4.815
4.815
4.634
4.652
135,797
-0.09(-1.90%)
May 01, 2008
4.797
4.842
4.698
4.743
158,753
-0.06(-1.32%)
Apr 30, 2008
4.779
4.924
4.716
4.806
136,787
+0.04(+0.76%)
Apr 29, 2008
4.887
4.905
4.743
4.770
139,305
-0.14(-2.94%)
Apr 28, 2008
5.005
5.077
4.833
4.914
102,985
-0.12(-2.33%)
Apr 25, 2008
5.420
5.438
4.689
5.032
525,013
-0.75(-12.97%)
Apr 24, 2008
5.619
5.917
5.393
5.782
194,266
+0.23(+4.23%)
Apr 23, 2008
5.511
5.637
5.393
5.547
123,206
+0.07(+1.32%)
Apr 22, 2008
5.565
5.592
5.411
5.475
85,819
-0.13(-2.26%)
Apr 21, 2008
5.592
5.646
5.402
5.601
75,418
-0.05(-0.80%)
Apr 18, 2008
5.330
5.655
5.384
5.646
181,603
+0.32(+5.93%)
Apr 17, 2008
5.231
5.402
5.158
5.330
167,904
+0.09(+1.72%)
Apr 16, 2008
4.969
5.305
4.924
5.240
151,419
+0.34(+7.01%)
Apr 15, 2008
4.815
4.924
4.716
4.896
161,652
+0.11(+2.26%)
Apr 14, 2008
5.014
5.014
4.788
4.788
137,110
-0.23(-4.68%)
Apr 11, 2008
5.330
5.475
4.987
5.023
174,011
-0.38(-7.02%)
Apr 10, 2008
5.303
5.746
5.303
5.402
173,853
+0.10(+1.87%)
Apr 09, 2008
5.312
6.053
5.285
5.303
293,128
-0.03(-0.51%)
Apr 08, 2008
5.366
5.484
5.213
5.330
201,910
-0.09(-1.67%)
Apr 07, 2008
5.565
5.646
5.420
5.420
71,552
-0.04(-0.66%)
Apr 04, 2008
5.538
5.556
5.375
5.457
100,395
-0.06(-1.15%)
Apr 03, 2008
5.718
5.791
5.493
5.520
177,387
-0.23(-4.08%)
Apr 02, 2008
5.538
5.926
5.538
5.755
176,410
+0.21(+3.75%)
Apr 01, 2008
5.104
5.601
5.104
5.547
258,609
+0.35(+6.78%)
Mar 31, 2008
5.222
5.375
5.113
5.195
144,100
+0.00(+0.00%)
Mar 28, 2008
5.330
5.393
5.127
5.195
123,027
-0.12(-2.21%)
Mar 27, 2008
5.149
5.330
5.068
5.312
132,041
+0.16(+3.16%)
Mar 26, 2008
5.195
5.285
5.131
5.149
198,059
-0.02(-0.35%)
Mar 25, 2008
4.869
5.429
4.869
5.167
236,737
+0.26(+5.34%)
Mar 24, 2008
4.969
4.978
4.743
4.905
129,148
-0.04(-0.73%)
Mar 21, 2008
4.481
5.014
4.436
4.942
540,718
+0.00(+0.00%)
Mar 20, 2008
4.481
5.014
4.436
4.942
540,718
+0.55(+12.55%)
Mar 19, 2008
4.743
4.833
4.354
4.391
140,653
-0.29(-6.18%)
Mar 18, 2008
4.499
4.707
4.309
4.680
574,256
+0.30(+6.80%)
Mar 17, 2008
4.427
4.427
4.138
4.381
253,762
-0.18(-3.96%)
Mar 14, 2008
4.914
4.914
4.463
4.562
177,937
-0.31(-6.31%)
Mar 13, 2008
4.933
4.951
4.806
4.869
266,971
-0.13(-2.53%)
Mar 12, 2008
5.158
5.185
4.996
4.996
164,220
-0.07(-1.43%)
Mar 11, 2008
4.914
5.195
4.729
5.068
235,350
+0.30(+6.25%)
Mar 10, 2008
4.824
4.905
4.752
4.770
153,268
-0.03(-0.56%)
Mar 07, 2008
4.969
5.176
4.689
4.797
267,006
-0.20(-3.98%)
Mar 06, 2008
5.330
5.457
4.969
4.996
245,045
-0.37(-6.90%)
Mar 05, 2008
5.411
5.502
5.348
5.366
108,539
-0.01(-0.17%)
Mar 04, 2008
5.601
5.621
5.267
5.375
414,502
-0.29(-5.10%)
Mar 03, 2008
5.890
5.962
5.547
5.664
260,753
-0.23(-3.98%)
Feb 29, 2008
6.324
6.414
5.881
5.899
296,001
-0.45(-7.11%)
Feb 28, 2008
6.866
6.884
6.351
6.351
191,745
-0.56(-8.10%)
Feb 27, 2008
6.532
6.938
6.486
6.911
247,644
+0.30(+4.51%)
Feb 26, 2008
6.541
6.685
6.351
6.613
246,666
+0.05(+0.83%)
Feb 25, 2008
6.559
6.631
6.342
6.559
113,588
+0.01(+0.14%)
Feb 22, 2008
6.459
6.712
6.233
6.550
390,239
+0.21(+3.28%)
Feb 21, 2008
6.432
6.550
6.279
6.342
200,400
-0.07(-1.13%)
Feb 20, 2008
6.161
6.414
6.125
6.414
147,282
+0.23(+3.65%)
Feb 19, 2008
6.351
6.387
6.134
6.188
121,550
+0.01(+0.15%)
Feb 18, 2008
6.170
6.324
6.053
6.179
126,635
+0.00(+0.00%)
Feb 15, 2008
6.170
6.324
6.053
6.179
126,635
-0.05(-0.87%)
Feb 14, 2008
6.459
6.541
6.224
6.233
188,656
-0.27(-4.17%)
Feb 13, 2008
6.342
6.513
6.080
6.504
207,554
+0.23(+3.75%)
Feb 12, 2008
6.306
6.441
6.252
6.270
167,504
-0.01(-0.14%)
Feb 11, 2008
6.116
6.324
6.098
6.279
345,309
+0.18(+2.96%)
Feb 08, 2008
6.170
6.423
5.962
6.098
248,576
-0.10(-1.60%)
Feb 07, 2008
5.971
6.324
5.682
6.197
740,831
+0.19(+3.16%)
Feb 06, 2008
6.523
6.541
5.990
6.008
309,681
-0.45(-6.99%)
Feb 05, 2008
6.550
6.721
6.306
6.459
238,072
-0.21(-3.12%)
Feb 04, 2008
6.730
6.821
6.631
6.667
125,945
-0.06(-0.94%)
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.