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
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
UNCHANGED
Official Closing Price
Updated: 4:15 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 (%)
Feb 28, 2011
7.152
7.188
7.025
7.152
38,676
+0.06(+0.89%)
Feb 25, 2011
7.061
7.088
6.700
7.088
93,952
+0.09(+1.29%)
Feb 24, 2011
6.537
7.025
6.411
6.998
551,704
+0.65(+10.24%)
Feb 23, 2011
6.510
6.510
6.289
6.348
31,312
-0.19(-2.90%)
Feb 22, 2011
6.483
6.664
6.402
6.537
43,879
+0.00(+0.00%)
Feb 18, 2011
6.799
6.863
6.375
6.537
66,293
-0.25(-3.72%)
Feb 17, 2011
6.547
6.808
6.537
6.790
17,084
+0.25(+3.87%)
Feb 16, 2011
6.574
6.601
6.492
6.537
18,477
-0.03(-0.41%)
Feb 15, 2011
6.492
6.592
6.492
6.565
18,778
+0.06(+0.97%)
Feb 14, 2011
6.474
6.519
6.474
6.501
18,623
+0.00(+0.00%)
Feb 11, 2011
6.610
6.637
6.456
6.501
23,017
-0.15(-2.31%)
Feb 10, 2011
6.655
6.655
6.574
6.655
56,821
+0.00(+0.00%)
Feb 09, 2011
6.483
6.691
6.447
6.655
42,035
+0.02(+0.27%)
Feb 08, 2011
6.501
6.637
6.384
6.637
17,301
+0.10(+1.52%)
Feb 07, 2011
6.420
6.628
6.420
6.537
19,799
+0.11(+1.69%)
Feb 04, 2011
6.528
6.628
6.402
6.429
26,905
-0.10(-1.52%)
Feb 03, 2011
6.474
6.637
6.474
6.528
18,413
+0.03(+0.42%)
Feb 02, 2011
6.583
6.682
6.465
6.501
103,362
-0.06(-0.96%)
Feb 01, 2011
6.348
6.682
6.348
6.565
31,941
+0.24(+3.86%)
Jan 31, 2011
6.294
6.375
6.185
6.321
30,262
+0.05(+0.72%)
Jan 28, 2011
6.366
6.438
6.194
6.276
58,387
-0.13(-1.97%)
Jan 27, 2011
6.492
6.547
6.402
6.402
90,930
-0.08(-1.25%)
Jan 26, 2011
6.447
6.637
6.411
6.483
60,279
+0.03(+0.42%)
Jan 25, 2011
6.429
6.510
6.420
6.456
52,115
-0.04(-0.56%)
Jan 24, 2011
6.565
6.601
6.465
6.492
110,263
-0.10(-1.51%)
Jan 21, 2011
6.619
6.646
6.420
6.592
181,030
+0.01(+0.14%)
Jan 20, 2011
6.574
6.673
6.411
6.583
38,570
+0.00(+0.00%)
Jan 19, 2011
6.754
6.754
6.547
6.583
52,331
-0.20(-2.93%)
Jan 18, 2011
6.863
6.881
6.438
6.781
211,387
-0.13(-1.83%)
Jan 14, 2011
6.917
6.917
6.817
6.908
77,402
+0.01(+0.13%)
Jan 13, 2011
6.971
6.998
6.872
6.899
33,176
-0.07(-1.04%)
Jan 12, 2011
7.070
7.070
6.890
6.971
31,009
-0.03(-0.39%)
Jan 11, 2011
6.998
7.007
6.835
6.998
27,902
+0.03(+0.39%)
Jan 10, 2011
6.998
7.061
6.917
6.971
27,755
-0.03(-0.39%)
Jan 07, 2011
6.899
6.998
6.854
6.998
38,455
+0.08(+1.17%)
Jan 06, 2011
6.935
7.142
6.808
6.917
109,731
-0.09(-1.29%)
Jan 05, 2011
6.953
7.061
6.858
7.007
49,815
+0.03(+0.39%)
Jan 04, 2011
6.854
7.070
6.772
6.980
64,862
+0.05(+0.65%)
Jan 03, 2011
6.745
6.962
6.655
6.935
63,070
+0.23(+3.50%)
Dec 31, 2010
6.817
6.835
6.700
6.700
22,247
-0.12(-1.72%)
Dec 30, 2010
6.808
6.890
6.808
6.817
13,069
+0.03(+0.40%)
Dec 29, 2010
6.953
7.007
6.790
6.790
30,277
-0.14(-1.96%)
Dec 28, 2010
7.034
7.034
6.926
6.926
14,599
-0.14(-2.04%)
Dec 27, 2010
7.106
7.133
7.034
7.070
46,689
+0.00(+0.00%)
Dec 23, 2010
7.007
7.162
7.007
7.070
38,786
+0.03(+0.38%)
Dec 22, 2010
7.070
7.152
7.007
7.043
41,077
+0.01(+0.13%)
Dec 21, 2010
7.088
7.088
7.007
7.034
121,697
-0.01(-0.13%)
Dec 20, 2010
6.845
7.133
6.673
7.043
96,147
+0.19(+2.77%)
Dec 17, 2010
6.881
6.899
6.700
6.854
122,421
-0.03(-0.39%)
Dec 16, 2010
6.691
6.881
6.673
6.881
64,905
+0.18(+2.70%)
Dec 15, 2010
6.465
6.763
6.456
6.700
54,985
+0.24(+3.78%)
Dec 14, 2010
6.637
6.745
6.402
6.456
65,052
-0.20(-2.99%)
Dec 13, 2010
6.628
6.691
6.583
6.655
18,729
+0.03(+0.41%)
Dec 10, 2010
6.619
6.682
6.528
6.628
32,104
+0.01(+0.14%)
Dec 09, 2010
6.655
6.664
6.601
6.619
29,381
+0.03(+0.41%)
Dec 08, 2010
6.592
6.718
6.547
6.592
42,785
+0.03(+0.41%)
Dec 07, 2010
6.727
6.727
6.510
6.565
33,262
-0.08(-1.22%)
Dec 06, 2010
6.574
6.691
6.492
6.646
29,388
+0.05(+0.82%)
Dec 03, 2010
6.619
6.646
6.556
6.592
16,019
-0.08(-1.22%)
Dec 02, 2010
6.456
6.682
6.456
6.673
95,730
+0.19(+2.92%)
Dec 01, 2010
6.519
6.519
6.420
6.483
21,965
+0.08(+1.27%)
Nov 30, 2010
6.420
6.465
6.331
6.402
36,903
-0.10(-1.53%)
Nov 29, 2010
6.348
6.519
6.312
6.501
66,130
+0.10(+1.55%)
Nov 26, 2010
6.411
6.429
6.388
6.402
37,712
-0.02(-0.28%)
Nov 24, 2010
6.384
6.420
6.420
6.420
57,021
+0.06(+0.99%)
Nov 23, 2010
6.303
6.411
6.285
6.357
63,568
+0.00(+0.07%)
Nov 22, 2010
6.303
6.357
6.212
6.352
39,937
+0.03(+0.50%)
Nov 19, 2010
6.438
6.470
6.267
6.321
66,723
-0.12(-1.82%)
Nov 18, 2010
6.547
6.547
6.384
6.438
56,457
-0.05(-0.83%)
Nov 17, 2010
6.375
6.537
6.375
6.492
34,093
+0.12(+1.84%)
Nov 16, 2010
6.375
6.474
6.348
6.375
75,021
-0.05(-0.70%)
Nov 15, 2010
6.402
6.501
6.393
6.420
79,934
+0.05(+0.71%)
Nov 12, 2010
6.249
6.393
6.168
6.375
57,425
+0.05(+0.71%)
Nov 11, 2010
6.276
6.375
6.230
6.330
61,148
-0.03(-0.43%)
Nov 10, 2010
6.393
6.404
6.194
6.357
79,591
-0.03(-0.42%)
Nov 09, 2010
6.772
6.845
6.221
6.384
218,584
+0.04(+0.57%)
Nov 08, 2010
6.212
6.348
6.167
6.348
120,463
+0.07(+1.15%)
Nov 05, 2010
6.393
6.393
6.212
6.276
79,032
-0.09(-1.42%)
Nov 04, 2010
6.276
6.393
6.194
6.366
85,826
+0.18(+2.92%)
Nov 03, 2010
6.122
6.185
6.095
6.185
161,177
+0.05(+0.88%)
Nov 02, 2010
6.068
6.158
6.068
6.131
74,867
+0.11(+1.80%)
Nov 01, 2010
6.176
6.176
5.996
6.023
136,291
-0.08(-1.33%)
Oct 29, 2010
5.960
6.122
5.905
6.104
72,514
+0.12(+1.96%)
Oct 28, 2010
5.996
5.996
5.905
5.987
56,844
+0.06(+1.07%)
Oct 27, 2010
6.041
6.041
5.878
5.923
83,588
+0.01(+0.15%)
Oct 25, 2010
5.743
5.914
5.716
5.914
561,372
+0.21(+3.64%)
Oct 22, 2010
5.589
5.905
5.571
5.707
455,001
+0.12(+2.10%)
Oct 21, 2010
5.662
5.680
5.526
5.589
64,319
-0.08(-1.43%)
Oct 20, 2010
5.571
5.770
5.535
5.671
425,706
+0.15(+2.78%)
Oct 19, 2010
5.427
5.562
5.382
5.517
97,073
+0.04(+0.66%)
Oct 18, 2010
5.508
5.508
5.463
5.481
32,168
-0.03(-0.49%)
Oct 15, 2010
5.662
5.662
5.490
5.508
63,224
-0.07(-1.29%)
Oct 14, 2010
5.499
5.607
5.427
5.580
66,061
+0.10(+1.81%)
Oct 13, 2010
5.427
5.526
5.356
5.481
184,250
+0.06(+1.17%)
Oct 12, 2010
5.400
5.445
5.373
5.418
70,125
-0.01(-0.17%)
Oct 11, 2010
5.282
5.445
5.237
5.427
88,002
+0.13(+2.39%)
Oct 08, 2010
5.282
5.400
5.264
5.300
61,257
+0.01(+0.17%)
Oct 07, 2010
5.192
5.454
5.192
5.291
184,338
+0.14(+2.81%)
Oct 06, 2010
5.002
5.192
4.840
5.147
77,140
+0.10(+1.97%)
Oct 05, 2010
4.786
5.084
4.786
5.048
132,462
+0.33(+6.88%)
Oct 04, 2010
4.876
4.930
4.641
4.723
48,958
-0.17(-3.51%)
Oct 01, 2010
4.822
4.912
4.759
4.894
123,334
+0.11(+2.26%)
Sep 30, 2010
4.704
4.831
4.686
4.786
126,860
+0.12(+2.51%)
Sep 29, 2010
4.614
4.713
4.551
4.668
159,556
+0.05(+0.98%)
Sep 28, 2010
4.425
4.632
4.425
4.623
39,864
+0.21(+4.70%)
Sep 27, 2010
4.416
4.452
4.379
4.416
54,903
-0.01(-0.20%)
Sep 24, 2010
4.452
4.465
4.397
4.425
67,847
+0.04(+0.82%)
Sep 23, 2010
4.443
4.479
4.388
4.388
90,276
-0.10(-2.21%)
Sep 22, 2010
4.497
4.542
4.416
4.488
42,544
-0.04(-0.80%)
Sep 21, 2010
4.623
4.623
4.397
4.524
60,575
+0.07(+1.62%)
Sep 20, 2010
4.325
4.461
4.262
4.452
160,020
+0.13(+2.92%)
Sep 17, 2010
4.379
4.461
4.262
4.325
103,595
-0.10(-2.24%)
Sep 15, 2010
4.379
4.524
4.298
4.425
34,408
+0.02(+0.41%)
Sep 14, 2010
4.461
4.578
4.406
4.406
61,127
-0.08(-1.81%)
Sep 13, 2010
4.406
4.506
4.352
4.488
49,133
+0.11(+2.47%)
Sep 10, 2010
4.461
4.551
4.352
4.379
38,350
-0.08(-1.82%)
Sep 09, 2010
4.479
4.596
4.434
4.461
60,286
+0.04(+0.82%)
Sep 08, 2010
4.416
4.461
4.280
4.425
36,387
+0.05(+1.03%)
Sep 07, 2010
4.623
4.623
4.370
4.379
55,539
-0.26(-5.64%)
Sep 03, 2010
4.515
4.804
4.479
4.641
116,660
+0.16(+3.63%)
Sep 02, 2010
4.253
4.551
4.253
4.479
127,973
+0.26(+6.21%)
Sep 01, 2010
4.027
4.416
3.999
4.217
94,619
+0.26(+6.62%)
Aug 31, 2010
3.910
4.063
3.874
3.955
25,737
+0.03(+0.69%)
Aug 30, 2010
4.009
4.118
3.901
3.928
46,739
-0.08(-2.03%)
Aug 27, 2010
4.000
4.262
3.955
4.009
107,586
+0.06(+1.60%)
Aug 26, 2010
3.928
3.973
3.874
3.946
28,068
+0.05(+1.16%)
Aug 25, 2010
3.856
3.928
3.847
3.901
66,804
+0.04(+0.93%)
Aug 24, 2010
3.838
3.892
3.829
3.865
43,425
-0.01(-0.23%)
Aug 23, 2010
3.982
4.027
3.820
3.874
114,373
-0.09(-2.28%)
Aug 20, 2010
4.081
4.081
3.964
3.964
95,078
-0.14(-3.30%)
Aug 19, 2010
4.217
4.235
4.090
4.099
43,737
-0.14(-3.40%)
Aug 18, 2010
4.063
4.325
4.063
4.244
82,527
+0.15(+3.75%)
Aug 17, 2010
4.172
4.172
3.955
4.090
155,131
-0.03(-0.66%)
Aug 16, 2010
4.271
4.324
4.072
4.118
131,837
-0.19(-4.40%)
Aug 13, 2010
4.235
4.388
4.199
4.307
75,808
+0.05(+1.06%)
Aug 12, 2010
4.217
4.307
4.127
4.262
68,648
-0.05(-1.05%)
Aug 11, 2010
4.397
4.461
4.307
4.307
70,466
-0.18(-4.02%)
Aug 10, 2010
4.533
4.569
4.370
4.488
60,748
-0.11(-2.36%)
Aug 09, 2010
4.578
4.659
4.560
4.596
56,979
+0.06(+1.39%)
Aug 06, 2010
4.560
4.586
4.425
4.533
80,869
-0.07(-1.57%)
Aug 05, 2010
4.668
4.677
4.605
4.605
31,315
-0.08(-1.73%)
Aug 04, 2010
4.723
4.723
4.677
4.686
17,601
-0.03(-0.57%)
Aug 03, 2010
4.605
4.768
4.605
4.713
46,649
-0.03(-0.57%)
Aug 02, 2010
4.768
4.768
4.668
4.741
32,116
+0.06(+1.35%)
Jul 30, 2010
4.605
4.723
4.515
4.677
32,654
+0.04(+0.78%)
Jul 29, 2010
4.768
4.768
4.614
4.641
163,524
-0.10(-2.10%)
Jul 28, 2010
4.750
4.759
4.695
4.741
50,461
+0.00(+0.00%)
Jul 27, 2010
4.876
4.876
4.695
4.741
65,195
-0.13(-2.60%)
Jul 26, 2010
4.741
4.876
4.732
4.867
95,945
+0.11(+2.28%)
Jul 23, 2010
4.650
4.822
4.632
4.759
43,976
+0.06(+1.35%)
Jul 22, 2010
4.704
4.750
4.659
4.695
43,054
+0.08(+1.76%)
Jul 21, 2010
4.668
4.704
4.488
4.614
57,633
-0.02(-0.39%)
Jul 20, 2010
4.397
4.641
4.379
4.632
55,152
+0.19(+4.27%)
Jul 19, 2010
4.379
4.443
4.379
4.443
49,799
+0.06(+1.44%)
Jul 16, 2010
4.379
4.479
4.316
4.379
170,279
-0.02(-0.41%)
Jul 15, 2010
4.325
4.397
4.244
4.397
132,061
+0.07(+1.67%)
Jul 14, 2010
4.271
4.352
4.271
4.325
86,441
+0.05(+1.27%)
Jul 13, 2010
4.289
4.361
4.199
4.271
78,826
+0.06(+1.50%)
Jul 12, 2010
3.964
4.316
3.919
4.208
152,389
+0.23(+5.67%)
Jul 09, 2010
3.991
4.063
3.946
3.982
79,401
-0.01(-0.23%)
Jul 08, 2010
3.774
4.090
3.729
3.991
138,361
+0.26(+7.02%)
Jul 07, 2010
3.639
3.847
3.639
3.729
120,361
+0.12(+3.25%)
Jul 06, 2010
4.099
4.145
3.612
3.612
105,462
-0.42(-10.31%)
Jul 02, 2010
4.145
4.145
3.928
4.027
62,376
-0.09(-2.19%)
Jul 01, 2010
4.127
4.154
3.982
4.118
78,412
-0.01(-0.22%)
Jun 30, 2010
4.262
4.379
4.127
4.127
70,853
-0.13(-2.97%)
Jun 29, 2010
4.488
4.533
4.190
4.253
105,715
-0.33(-7.28%)
Jun 25, 2010
4.704
4.704
4.578
4.587
236,067
-0.11(-2.31%)
Jun 24, 2010
4.840
4.894
4.686
4.695
87,787
-0.16(-3.35%)
Jun 23, 2010
4.876
4.939
4.831
4.858
24,578
-0.04(-0.74%)
Jun 22, 2010
4.993
4.993
4.822
4.894
81,536
-0.11(-2.17%)
Jun 21, 2010
5.111
5.156
4.966
5.002
241,896
+0.07(+1.47%)
Jun 18, 2010
5.075
5.075
4.849
4.930
168,211
-0.13(-2.50%)
Jun 17, 2010
5.165
5.192
5.021
5.057
49,536
-0.05(-1.06%)
Jun 16, 2010
5.427
5.427
5.111
5.111
107,210
-0.28(-5.19%)
Jun 15, 2010
5.165
5.409
5.052
5.391
55,870
+0.23(+4.37%)
Jun 14, 2010
5.002
5.328
5.002
5.165
104,235
+0.22(+4.38%)
Jun 11, 2010
4.867
4.966
4.844
4.948
60,706
+0.05(+0.92%)
Jun 10, 2010
4.849
4.957
4.741
4.903
110,121
+0.14(+2.84%)
Jun 09, 2010
4.732
4.912
4.668
4.768
104,184
+0.09(+1.93%)
Jun 08, 2010
4.578
4.713
4.515
4.677
180,914
+0.14(+3.19%)
Jun 07, 2010
4.984
4.984
4.515
4.533
192,864
-0.48(-9.55%)
Jun 04, 2010
5.346
5.346
4.993
5.011
165,175
-0.39(-7.19%)
Jun 03, 2010
5.364
5.526
5.309
5.400
57,881
+0.02(+0.34%)
Jun 02, 2010
5.373
5.458
5.328
5.382
92,945
+0.03(+0.51%)
Jun 01, 2010
5.644
5.644
5.328
5.355
99,749
-0.31(-5.42%)
May 28, 2010
5.662
5.707
5.592
5.662
71,772
+0.00(+0.00%)
May 27, 2010
5.427
5.680
5.409
5.662
56,367
+0.35(+6.63%)
May 26, 2010
5.499
5.580
5.309
5.309
72,954
-0.13(-2.33%)
May 25, 2010
5.210
5.481
5.183
5.436
107,738
+0.15(+2.91%)
May 24, 2010
5.409
5.508
5.237
5.282
123,543
-0.11(-2.01%)
May 21, 2010
5.644
5.707
5.355
5.391
353,905
-0.35(-6.13%)
May 20, 2010
5.779
6.267
5.716
5.743
148,996
-0.46(-7.42%)
May 19, 2010
6.294
6.321
6.104
6.203
80,206
-0.13(-2.00%)
May 18, 2010
6.384
6.420
6.312
6.330
115,496
-0.02(-0.28%)
May 17, 2010
6.339
6.402
6.312
6.348
90,214
+0.02(+0.29%)
May 14, 2010
6.357
6.366
6.276
6.330
120,252
-0.05(-0.85%)
May 13, 2010
6.547
6.565
6.321
6.384
79,136
-0.21(-3.15%)
May 12, 2010
6.303
6.673
6.263
6.592
289,195
-0.01(-0.14%)
May 11, 2010
6.438
6.709
6.303
6.601
141,691
+0.22(+3.39%)
May 10, 2010
6.330
6.411
6.253
6.384
120,838
+0.33(+5.37%)
May 07, 2010
6.312
6.384
6.032
6.059
134,991
-0.23(-3.73%)
May 06, 2010
6.303
6.402
6.068
6.294
113,445
-0.07(-1.13%)
May 05, 2010
6.321
6.492
6.285
6.366
123,878
-0.18(-2.76%)
May 04, 2010
6.655
6.704
6.537
6.547
91,293
-0.20(-2.95%)
May 03, 2010
6.772
6.845
6.628
6.745
164,756
-0.02(-0.27%)
Apr 30, 2010
7.043
7.184
6.763
6.763
127,698
-0.30(-4.22%)
Apr 29, 2010
6.908
7.070
6.799
7.061
238,743
+0.22(+3.17%)
Apr 28, 2010
6.926
7.007
6.727
6.845
166,723
-0.14(-2.07%)
Apr 27, 2010
7.161
7.161
6.962
6.989
80,998
-0.23(-3.13%)
Apr 26, 2010
7.124
7.242
7.088
7.215
253,013
+0.20(+2.83%)
Apr 23, 2010
6.998
7.075
6.835
7.016
210,183
+0.00(+0.00%)
Apr 22, 2010
6.736
7.034
6.736
7.016
200,763
+0.23(+3.46%)
Apr 21, 2010
6.817
6.837
6.682
6.781
107,611
+0.03(+0.40%)
Apr 20, 2010
6.709
6.953
6.637
6.754
173,253
+0.12(+1.77%)
Apr 19, 2010
6.790
6.881
6.628
6.637
157,904
+0.09(+1.38%)
Apr 16, 2010
6.574
6.646
6.510
6.547
133,504
-0.02(-0.28%)
Apr 15, 2010
6.646
6.646
6.547
6.565
77,480
-0.06(-0.95%)
Apr 14, 2010
6.601
6.628
6.483
6.628
181,006
+0.09(+1.38%)
Apr 13, 2010
6.528
6.655
6.519
6.537
186,171
+0.01(+0.14%)
Apr 12, 2010
6.592
6.610
6.519
6.528
251,754
+0.05(+0.70%)
Apr 09, 2010
6.547
6.583
6.474
6.483
95,620
-0.03(-0.42%)
Apr 08, 2010
6.104
6.556
6.104
6.510
348,681
+0.34(+5.56%)
Apr 07, 2010
6.140
6.258
6.122
6.167
184,953
+0.00(+0.00%)
Apr 06, 2010
5.933
6.176
5.933
6.167
50,073
+0.05(+0.74%)
Apr 05, 2010
6.032
6.240
6.014
6.122
96,832
+0.09(+1.50%)
Apr 01, 2010
6.140
6.032
6.032
6.032
106,759
-0.11(-1.76%)
Mar 31, 2010
6.140
6.176
6.113
6.140
99,576
-0.01(-0.15%)
Mar 30, 2010
6.104
6.221
6.077
6.149
74,613
+0.09(+1.49%)
Mar 29, 2010
6.041
6.077
6.005
6.059
46,429
+0.02(+0.30%)
Mar 26, 2010
6.032
6.050
5.969
6.041
37,790
+0.04(+0.60%)
Mar 25, 2010
5.896
6.050
5.896
6.005
76,208
+0.12(+1.99%)
Mar 24, 2010
5.878
5.933
5.869
5.887
99,802
-0.01(-0.15%)
Mar 23, 2010
5.869
5.932
5.815
5.896
79,578
+0.01(+0.15%)
Mar 22, 2010
5.824
5.887
5.689
5.887
80,645
+0.01(+0.15%)
Mar 19, 2010
5.806
5.905
5.797
5.878
87,409
+0.11(+1.88%)
Mar 18, 2010
5.707
5.842
5.698
5.770
77,637
+0.11(+1.91%)
Mar 17, 2010
5.644
5.725
5.607
5.662
34,030
+0.05(+0.80%)
Mar 16, 2010
5.535
5.644
5.517
5.616
23,658
+0.07(+1.30%)
Mar 15, 2010
5.553
5.698
5.526
5.544
54,769
-0.10(-1.76%)
Mar 12, 2010
5.824
5.887
5.625
5.644
75,979
-0.19(-3.25%)
Mar 11, 2010
5.797
5.860
5.734
5.833
27,469
+0.00(+0.00%)
Mar 10, 2010
5.580
5.874
5.580
5.833
139,406
+0.23(+4.03%)
Mar 09, 2010
5.499
5.689
5.445
5.607
59,174
+0.08(+1.47%)
Mar 08, 2010
5.481
5.562
5.427
5.526
94,311
+0.02(+0.33%)
Mar 05, 2010
5.553
5.562
5.472
5.508
140,854
-0.05(-0.97%)
Mar 04, 2010
5.625
5.671
5.544
5.562
70,710
-0.07(-1.28%)
Mar 03, 2010
5.752
5.761
5.616
5.635
86,423
-0.09(-1.58%)
Mar 02, 2010
5.770
5.779
5.680
5.725
61,369
-0.05(-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.