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
Petmed Express Inc
(NQ:
PETS
)
4.120
+0.080 (+1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2012
7.368
7.417
7.226
7.379
668,439
+0.01(+0.07%)
Apr 27, 2012
7.330
7.434
7.330
7.374
457,245
+0.05(+0.75%)
Apr 26, 2012
7.111
7.324
7.105
7.319
297,091
+0.20(+2.85%)
Apr 25, 2012
7.165
7.215
7.056
7.116
380,613
+0.03(+0.39%)
Apr 24, 2012
7.039
7.138
7.018
7.089
266,831
+0.03(+0.47%)
Apr 23, 2012
7.072
7.122
6.957
7.056
264,447
-0.13(-1.75%)
Apr 20, 2012
7.242
7.242
7.133
7.182
490,223
+0.10(+1.47%)
Apr 19, 2012
7.259
7.259
7.007
7.078
505,962
-0.22(-3.08%)
Apr 18, 2012
7.330
7.330
7.204
7.302
562,952
-0.03(-0.45%)
Apr 17, 2012
7.259
7.352
7.220
7.335
289,720
+0.10(+1.36%)
Apr 16, 2012
7.182
7.248
7.085
7.237
349,853
+0.11(+1.54%)
Apr 13, 2012
7.176
7.187
7.067
7.127
424,509
-0.07(-0.91%)
Apr 12, 2012
7.204
7.324
7.182
7.193
347,913
+0.02(+0.23%)
Apr 11, 2012
6.957
7.187
6.897
7.176
454,541
+0.28(+4.13%)
Apr 10, 2012
7.001
7.045
6.809
6.892
428,734
-0.12(-1.72%)
Apr 09, 2012
7.122
7.198
6.946
7.012
449,779
-0.19(-2.66%)
Apr 05, 2012
7.313
7.396
7.171
7.204
1,027,272
-0.13(-1.72%)
Apr 04, 2012
7.270
7.576
7.237
7.330
1,009,668
+0.01(+0.07%)
Apr 03, 2012
7.165
7.341
7.111
7.324
783,176
+0.18(+2.45%)
Apr 02, 2012
6.930
7.171
6.881
7.149
1,025,314
+0.37(+5.41%)
Mar 30, 2012
6.809
7.018
6.771
6.782
734,478
+0.03(+0.41%)
Mar 29, 2012
6.568
6.771
6.557
6.755
311,189
+0.15(+2.32%)
Mar 28, 2012
6.585
6.645
6.519
6.601
259,383
+0.04(+0.58%)
Mar 27, 2012
6.535
6.656
6.470
6.563
548,920
+0.05(+0.84%)
Mar 26, 2012
6.481
6.557
6.448
6.508
289,014
+0.04(+0.59%)
Mar 23, 2012
6.552
6.651
6.399
6.470
464,156
-0.05(-0.84%)
Mar 22, 2012
6.377
6.535
6.333
6.525
331,997
+0.12(+1.88%)
Mar 21, 2012
6.459
6.530
6.333
6.404
242,996
-0.04(-0.68%)
Mar 20, 2012
6.470
6.546
6.355
6.448
251,476
-0.04(-0.68%)
Mar 19, 2012
6.426
6.530
6.382
6.492
202,222
+0.07(+1.11%)
Mar 16, 2012
6.557
6.557
6.382
6.420
469,482
-0.13(-1.92%)
Mar 15, 2012
6.475
6.557
6.338
6.546
202,133
+0.09(+1.44%)
Mar 14, 2012
6.552
6.574
6.399
6.453
163,729
-0.10(-1.51%)
Mar 13, 2012
6.393
6.557
6.322
6.552
332,382
+0.22(+3.46%)
Mar 12, 2012
6.552
6.585
6.300
6.333
546,254
-0.21(-3.26%)
Mar 09, 2012
6.453
6.744
6.399
6.546
838,739
+0.09(+1.36%)
Mar 08, 2012
6.459
6.481
6.338
6.459
258,261
+0.03(+0.51%)
Mar 07, 2012
6.388
6.426
6.278
6.426
171,246
+0.07(+1.12%)
Mar 06, 2012
6.371
6.437
6.294
6.355
252,764
-0.10(-1.53%)
Mar 05, 2012
6.355
6.470
6.251
6.453
368,982
+0.07(+1.03%)
Mar 02, 2012
6.508
6.601
6.349
6.388
656,174
-0.18(-2.75%)
Mar 01, 2012
6.716
6.743
6.568
6.568
224,974
-0.10(-1.56%)
Feb 29, 2012
6.870
6.963
6.667
6.672
464,459
-0.17(-2.48%)
Feb 28, 2012
6.777
6.864
6.749
6.842
277,716
+0.08(+1.22%)
Feb 27, 2012
6.793
6.831
6.719
6.760
258,775
-0.05(-0.80%)
Feb 24, 2012
6.913
6.946
6.771
6.815
399,841
-0.10(-1.50%)
Feb 23, 2012
6.738
6.935
6.651
6.919
498,087
+0.21(+3.19%)
Feb 22, 2012
6.596
6.738
6.579
6.705
423,356
+0.09(+1.41%)
Feb 21, 2012
6.618
6.645
6.579
6.612
408,964
+0.04(+0.58%)
Feb 17, 2012
6.437
6.574
6.431
6.574
407,506
+0.17(+2.65%)
Feb 16, 2012
6.426
6.426
6.174
6.404
477,927
+0.01(+0.17%)
Feb 15, 2012
6.612
6.699
6.344
6.393
337,119
-0.16(-2.51%)
Feb 14, 2012
6.557
6.623
6.525
6.557
502,539
-0.09(-1.32%)
Feb 13, 2012
6.711
6.763
6.574
6.645
320,316
+0.03(+0.41%)
Feb 10, 2012
6.596
6.672
6.568
6.618
200,782
-0.02(-0.33%)
Feb 09, 2012
6.678
6.727
6.574
6.640
204,705
+0.01(+0.08%)
Feb 08, 2012
6.700
6.711
6.629
6.634
323,167
-0.04(-0.66%)
Feb 07, 2012
6.672
6.732
6.629
6.678
496,891
-0.01(-0.16%)
Feb 06, 2012
6.829
6.856
6.672
6.689
314,968
-0.14(-2.06%)
Feb 03, 2012
6.943
6.964
6.824
6.829
767,292
-0.05(-0.79%)
Feb 02, 2012
6.754
6.921
6.667
6.884
666,658
+0.11(+1.60%)
Feb 01, 2012
6.781
6.808
6.640
6.775
622,481
+0.02(+0.32%)
Jan 31, 2012
6.808
6.835
6.737
6.754
772,108
-0.03(-0.48%)
Jan 30, 2012
6.608
6.808
6.586
6.786
627,523
+0.25(+3.81%)
Jan 27, 2012
6.521
6.575
6.494
6.537
337,361
-0.01(-0.17%)
Jan 26, 2012
6.645
6.667
6.494
6.548
561,715
-0.06(-0.98%)
Jan 25, 2012
6.867
6.884
6.597
6.613
720,193
-0.22(-3.17%)
Jan 24, 2012
6.656
7.095
6.629
6.829
1,499,192
+0.06(+0.88%)
Jan 23, 2012
7.035
7.398
6.656
6.770
3,713,022
+0.67(+11.00%)
Jan 20, 2012
6.012
6.148
5.969
6.099
515,643
+0.10(+1.71%)
Jan 19, 2012
5.980
6.007
5.931
5.996
366,487
+0.04(+0.73%)
Jan 18, 2012
5.926
5.953
5.861
5.953
344,525
+0.02(+0.36%)
Jan 17, 2012
5.893
5.942
5.839
5.931
284,101
+0.08(+1.29%)
Jan 13, 2012
5.682
5.872
5.682
5.855
478,972
+0.12(+2.17%)
Jan 12, 2012
5.715
5.801
5.661
5.731
240,944
+0.02(+0.38%)
Jan 11, 2012
5.688
5.758
5.633
5.709
305,385
+0.02(+0.38%)
Jan 10, 2012
5.780
5.845
5.671
5.688
300,411
-0.02(-0.38%)
Jan 09, 2012
5.682
5.709
5.612
5.709
262,370
+0.05(+0.96%)
Jan 06, 2012
5.601
5.704
5.428
5.655
235,258
+0.06(+1.06%)
Jan 05, 2012
5.504
5.688
5.455
5.596
262,575
+0.09(+1.67%)
Jan 04, 2012
5.633
5.633
5.493
5.504
241,431
-0.11(-2.02%)
Dec 30, 2011
5.552
5.650
5.520
5.617
373,731
+0.05(+0.97%)
Dec 29, 2011
5.417
5.569
5.417
5.563
235,838
+0.15(+2.70%)
Dec 28, 2011
5.531
5.536
5.412
5.417
590,847
-0.13(-2.34%)
Dec 27, 2011
5.455
5.547
5.385
5.547
159,297
+0.07(+1.28%)
Dec 23, 2011
5.498
5.585
5.439
5.477
209,827
+0.01(+0.10%)
Dec 21, 2011
5.455
5.493
5.379
5.471
263,394
+0.00(+0.00%)
Dec 20, 2011
5.255
5.482
5.255
5.471
415,911
+0.29(+5.64%)
Dec 19, 2011
5.341
5.432
5.157
5.179
269,695
-0.15(-2.74%)
Dec 16, 2011
5.401
5.493
5.276
5.325
827,509
-0.04(-0.71%)
Dec 15, 2011
5.271
5.374
5.206
5.363
314,403
+0.12(+2.38%)
Dec 14, 2011
5.303
5.330
5.087
5.238
586,626
-0.15(-2.71%)
Dec 13, 2011
5.477
5.520
5.368
5.385
503,892
-0.05(-0.99%)
Dec 12, 2011
5.222
5.444
5.179
5.439
447,504
+0.16(+2.97%)
Dec 09, 2011
5.044
5.341
5.033
5.282
911,915
+0.24(+4.83%)
Dec 08, 2011
5.033
5.217
5.033
5.038
398,454
-0.02(-0.32%)
Dec 07, 2011
4.995
5.098
4.925
5.054
384,194
+0.05(+0.97%)
Dec 06, 2011
4.957
5.060
4.941
5.006
440,277
+0.04(+0.87%)
Dec 05, 2011
5.054
5.054
4.876
4.962
355,862
-0.04(-0.76%)
Dec 02, 2011
5.027
5.087
4.935
5.000
259,350
+0.01(+0.11%)
Dec 01, 2011
5.033
5.141
4.984
4.995
374,947
-0.05(-0.97%)
Nov 30, 2011
5.076
5.076
4.995
5.044
709,135
+0.08(+1.64%)
Nov 29, 2011
4.968
5.022
4.908
4.962
186,976
-0.03(-0.54%)
Nov 28, 2011
4.946
5.000
4.858
4.989
377,504
+0.14(+2.96%)
Nov 25, 2011
4.903
4.946
4.822
4.846
259,184
-0.06(-1.16%)
Nov 23, 2011
4.903
4.971
4.881
4.903
256,314
-0.02(-0.44%)
Nov 22, 2011
4.973
4.984
4.876
4.925
192,867
-0.04(-0.87%)
Nov 21, 2011
5.027
5.071
4.908
4.968
265,369
-0.11(-2.13%)
Nov 18, 2011
5.136
5.146
5.060
5.076
228,045
-0.03(-0.53%)
Nov 17, 2011
5.141
5.163
5.076
5.103
193,039
-0.03(-0.63%)
Nov 16, 2011
5.222
5.260
5.119
5.136
192,171
-0.11(-2.06%)
Nov 15, 2011
5.157
5.276
5.133
5.244
456,927
+0.08(+1.57%)
Nov 14, 2011
5.244
5.276
5.101
5.163
313,521
-0.11(-2.05%)
Nov 11, 2011
5.255
5.293
5.228
5.271
196,474
+0.08(+1.46%)
Nov 10, 2011
5.271
5.271
5.184
5.195
182,380
+0.00(+0.00%)
Nov 09, 2011
5.238
5.293
5.184
5.195
286,182
-0.16(-3.03%)
Nov 08, 2011
5.330
5.395
5.206
5.357
748,368
+0.08(+1.49%)
Nov 07, 2011
5.290
5.338
5.236
5.279
355,863
-0.04(-0.70%)
Nov 04, 2011
5.279
5.364
5.242
5.316
285,685
-0.02(-0.40%)
Nov 03, 2011
5.322
5.354
5.183
5.338
476,904
+0.05(+1.01%)
Nov 02, 2011
5.231
5.311
5.177
5.284
258,714
+0.10(+1.96%)
Nov 01, 2011
5.210
5.300
5.161
5.183
349,589
-0.14(-2.71%)
Oct 31, 2011
5.418
5.460
5.311
5.327
415,248
-0.17(-3.11%)
Oct 28, 2011
5.642
5.744
5.487
5.498
369,177
-0.14(-2.46%)
Oct 27, 2011
5.493
5.648
5.429
5.637
944,893
+0.26(+4.87%)
Oct 26, 2011
5.381
5.498
5.306
5.375
784,025
+0.07(+1.41%)
Oct 25, 2011
5.167
5.562
5.167
5.300
991,475
+0.16(+3.12%)
Oct 24, 2011
4.969
5.450
4.969
5.140
2,023,473
+0.18(+3.55%)
Oct 21, 2011
5.028
5.071
4.916
4.964
285,879
+0.00(+0.00%)
Oct 20, 2011
4.948
5.033
4.830
4.964
211,077
+0.01(+0.22%)
Oct 19, 2011
4.990
5.049
4.916
4.953
233,960
-0.04(-0.86%)
Oct 18, 2011
4.964
5.033
4.836
4.996
599,462
+0.02(+0.43%)
Oct 17, 2011
5.119
5.220
4.958
4.974
230,767
-0.17(-3.32%)
Oct 14, 2011
5.113
5.156
5.044
5.145
207,728
+0.09(+1.69%)
Oct 13, 2011
4.980
5.071
4.958
5.060
176,318
+0.04(+0.85%)
Oct 12, 2011
5.049
5.065
4.942
5.017
446,737
+0.00(+0.00%)
Oct 11, 2011
4.990
5.039
4.932
5.017
339,518
-0.03(-0.53%)
Oct 10, 2011
4.948
5.049
4.900
5.044
316,612
+0.18(+3.62%)
Oct 07, 2011
5.129
5.145
4.852
4.868
426,282
-0.24(-4.61%)
Oct 06, 2011
5.076
5.199
4.953
5.103
1,615,653
+0.17(+3.36%)
Oct 05, 2011
4.916
4.985
4.857
4.937
363,418
+0.03(+0.65%)
Oct 04, 2011
4.547
4.916
4.547
4.905
670,368
+0.33(+7.12%)
Oct 03, 2011
4.761
4.980
4.574
4.579
574,417
-0.23(-4.78%)
Sep 30, 2011
4.825
4.996
4.798
4.809
325,506
-0.09(-1.75%)
Sep 29, 2011
4.910
4.937
4.702
4.894
317,864
+0.06(+1.22%)
Sep 28, 2011
4.926
5.033
4.809
4.836
305,409
-0.09(-1.74%)
Sep 27, 2011
5.087
5.108
4.873
4.921
556,059
-0.10(-1.92%)
Sep 26, 2011
4.884
5.076
4.884
5.017
398,422
+0.15(+3.19%)
Sep 23, 2011
4.691
4.926
4.595
4.862
465,338
+0.10(+2.13%)
Sep 22, 2011
4.777
4.862
4.729
4.761
705,649
-0.11(-2.20%)
Sep 21, 2011
5.194
5.194
4.862
4.868
897,440
-0.29(-5.60%)
Sep 20, 2011
5.258
5.311
5.124
5.156
341,536
-0.07(-1.33%)
Sep 19, 2011
5.167
5.252
5.108
5.226
305,162
+0.00(+0.00%)
Sep 16, 2011
5.370
5.370
5.204
5.226
568,437
-0.11(-2.10%)
Sep 15, 2011
5.413
5.509
5.295
5.338
1,050,948
-0.03(-0.60%)
Sep 14, 2011
5.156
5.429
5.060
5.370
423,791
+0.22(+4.36%)
Sep 13, 2011
5.140
5.210
5.071
5.145
286,658
+0.03(+0.52%)
Sep 12, 2011
5.055
5.183
5.006
5.119
386,676
-0.01(-0.21%)
Sep 09, 2011
5.236
5.295
5.103
5.129
273,697
-0.15(-2.83%)
Sep 08, 2011
5.322
5.455
5.258
5.279
319,227
-0.06(-1.20%)
Sep 07, 2011
5.252
5.343
5.194
5.343
225,774
+0.18(+3.41%)
Sep 06, 2011
5.087
5.177
5.044
5.167
261,923
-0.02(-0.31%)
Sep 02, 2011
5.252
5.279
5.145
5.183
508,742
-0.13(-2.41%)
Sep 01, 2011
5.418
5.487
5.271
5.311
324,005
-0.10(-1.88%)
Aug 31, 2011
5.557
5.557
5.274
5.413
595,242
-0.11(-1.94%)
Aug 30, 2011
5.728
5.728
5.455
5.519
590,765
+0.01(+0.19%)
Aug 29, 2011
5.402
5.565
5.381
5.509
482,880
+0.17(+3.10%)
Aug 26, 2011
5.295
5.375
5.199
5.343
228,776
+0.04(+0.70%)
Aug 25, 2011
5.498
5.551
5.306
5.306
227,305
-0.17(-3.12%)
Aug 24, 2011
5.381
5.487
5.316
5.477
317,896
+0.11(+1.99%)
Aug 23, 2011
5.407
5.407
5.327
5.370
302,271
-0.03(-0.59%)
Aug 22, 2011
5.391
5.423
5.247
5.402
491,031
+0.12(+2.33%)
Aug 19, 2011
5.274
5.364
5.231
5.279
494,377
-0.04(-0.80%)
Aug 18, 2011
5.284
5.423
5.119
5.322
988,950
-0.07(-1.29%)
Aug 17, 2011
5.300
5.413
5.263
5.391
301,428
+0.11(+2.13%)
Aug 16, 2011
5.322
5.354
5.183
5.279
311,554
-0.08(-1.50%)
Aug 15, 2011
5.391
5.391
5.300
5.359
266,769
-0.02(-0.40%)
Aug 12, 2011
5.461
5.487
5.316
5.381
240,511
-0.04(-0.69%)
Aug 11, 2011
5.097
5.509
5.081
5.418
803,981
+0.36(+7.19%)
Aug 10, 2011
5.391
5.397
5.033
5.055
748,800
-0.42(-7.66%)
Aug 09, 2011
5.379
5.601
5.126
5.474
961,268
+0.35(+6.91%)
Aug 08, 2011
5.400
5.432
5.115
5.120
890,760
-0.35(-6.37%)
Aug 05, 2011
5.654
5.743
5.411
5.469
571,665
-0.15(-2.72%)
Aug 04, 2011
5.648
5.812
5.606
5.622
655,494
-0.08(-1.48%)
Aug 03, 2011
5.743
5.749
5.601
5.706
430,430
-0.03(-0.46%)
Aug 02, 2011
5.706
5.923
5.682
5.733
461,676
+0.02(+0.37%)
Aug 01, 2011
5.933
6.039
5.675
5.712
693,650
-0.08(-1.37%)
Jul 29, 2011
5.880
5.907
5.675
5.791
324,940
-0.13(-2.14%)
Jul 28, 2011
6.028
6.065
5.907
5.917
348,558
-0.10(-1.67%)
Jul 27, 2011
5.970
6.060
5.896
6.018
514,009
+0.05(+0.88%)
Jul 26, 2011
5.954
6.060
5.891
5.965
250,343
+0.00(+0.00%)
Jul 25, 2011
5.896
6.049
5.812
5.965
335,223
+0.01(+0.18%)
Jul 22, 2011
5.917
5.997
5.902
5.954
213,586
+0.04(+0.71%)
Jul 21, 2011
5.933
6.039
5.907
5.912
536,657
+0.02(+0.36%)
Jul 20, 2011
5.759
5.981
5.754
5.891
699,770
+0.14(+2.39%)
Jul 19, 2011
5.706
5.859
5.664
5.754
1,183,381
+0.07(+1.30%)
Jul 18, 2011
5.886
6.018
5.638
5.680
1,892,750
-0.43(-7.08%)
Jul 15, 2011
6.150
6.166
6.107
6.113
715,075
-0.06(-0.94%)
Jul 14, 2011
6.213
6.298
6.150
6.171
463,749
-0.05(-0.76%)
Jul 13, 2011
6.377
6.396
6.202
6.218
426,461
-0.12(-1.92%)
Jul 12, 2011
6.208
6.414
6.197
6.340
951,798
+0.12(+1.87%)
Jul 11, 2011
6.192
6.340
6.129
6.224
789,186
-0.26(-3.99%)
Jul 08, 2011
6.271
6.593
6.250
6.482
497,778
+0.17(+2.76%)
Jul 07, 2011
6.102
6.414
6.064
6.308
852,929
+0.19(+3.11%)
Jul 06, 2011
6.224
6.239
6.118
6.118
486,821
-0.13(-2.03%)
Jul 05, 2011
6.202
6.345
6.176
6.245
552,755
+0.07(+1.11%)
Jul 01, 2011
6.276
6.324
6.160
6.176
522,695
-0.08(-1.27%)
Jun 30, 2011
6.197
6.356
6.197
6.255
663,620
+0.03(+0.51%)
Jun 29, 2011
6.324
6.356
6.208
6.224
397,117
-0.11(-1.75%)
Jun 28, 2011
6.255
6.334
6.229
6.334
374,612
+0.12(+1.87%)
Jun 27, 2011
6.303
6.303
6.202
6.218
304,062
-0.05(-0.84%)
Jun 24, 2011
6.340
6.419
6.218
6.271
1,044,934
-0.06(-0.92%)
Jun 23, 2011
6.271
6.356
6.171
6.329
276,770
+0.02(+0.33%)
Jun 22, 2011
6.303
6.350
6.271
6.308
239,372
-0.02(-0.33%)
Jun 21, 2011
6.334
6.348
6.213
6.329
424,828
+0.01(+0.08%)
Jun 20, 2011
6.334
6.356
6.261
6.324
280,236
+0.05(+0.76%)
Jun 17, 2011
6.292
6.387
6.234
6.276
557,554
+0.00(+0.00%)
Jun 16, 2011
6.287
6.387
6.229
6.276
330,595
-0.01(-0.17%)
Jun 15, 2011
6.356
6.488
6.166
6.287
503,300
-0.10(-1.49%)
Jun 14, 2011
6.129
6.524
6.129
6.382
1,651,057
+0.30(+4.86%)
Jun 13, 2011
6.276
6.287
6.060
6.086
760,026
-0.14(-2.29%)
Jun 10, 2011
6.266
6.340
6.224
6.229
495,226
-0.06(-1.01%)
Jun 09, 2011
6.340
6.366
6.261
6.292
480,982
-0.03(-0.42%)
Jun 08, 2011
6.451
6.466
6.313
6.319
523,834
-0.15(-2.37%)
Jun 07, 2011
6.334
6.588
6.330
6.472
883,912
+0.16(+2.51%)
Jun 06, 2011
6.350
6.361
6.245
6.313
847,403
+0.06(+0.93%)
Jun 03, 2011
6.408
6.493
6.239
6.255
963,649
-0.49(-7.20%)
May 24, 2011
6.741
6.762
6.656
6.741
237,360
-0.01(-0.08%)
May 23, 2011
6.825
6.883
6.725
6.746
386,747
-0.11(-1.62%)
May 20, 2011
6.788
6.989
6.762
6.857
690,143
+0.02(+0.23%)
May 19, 2011
6.841
6.952
6.815
6.841
389,668
+0.02(+0.23%)
May 18, 2011
6.741
6.894
6.741
6.825
579,036
+0.07(+1.09%)
May 17, 2011
6.688
6.841
6.641
6.751
763,314
+0.04(+0.55%)
May 16, 2011
6.688
6.831
6.688
6.715
631,549
-0.01(-0.20%)
May 13, 2011
6.783
6.841
6.646
6.728
1,027,901
-0.06(-0.82%)
May 12, 2011
6.894
6.994
6.783
6.783
623,297
-0.11(-1.65%)
May 11, 2011
6.755
6.912
6.755
6.897
621,345
+0.12(+1.77%)
May 10, 2011
6.850
6.891
6.620
6.776
1,547,904
-0.09(-1.37%)
May 09, 2011
7.608
7.723
6.640
6.870
4,261,835
-0.83(-10.73%)
May 06, 2011
7.665
7.812
7.644
7.697
356,357
+0.05(+0.62%)
May 05, 2011
7.723
7.812
7.650
7.650
233,796
-0.08(-1.01%)
May 04, 2011
7.697
7.801
7.644
7.728
197,085
+0.06(+0.82%)
May 03, 2011
7.686
7.738
7.608
7.665
282,439
-0.04(-0.54%)
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.