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
Gladstone Investment
(NQ:
GAIN
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 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, 2012
2.367
2.379
2.314
2.320
239,693
-0.04(-1.59%)
Apr 27, 2012
2.304
2.367
2.298
2.357
210,933
+0.05(+2.17%)
Apr 26, 2012
2.311
2.339
2.262
2.307
106,464
+0.00(+0.00%)
Apr 25, 2012
2.332
2.354
2.295
2.307
139,740
-0.01(-0.27%)
Apr 24, 2012
2.232
2.314
2.232
2.314
141,285
+0.08(+3.50%)
Apr 23, 2012
2.245
2.279
2.223
2.236
282,484
-0.03(-1.38%)
Apr 20, 2012
2.292
2.320
2.251
2.267
209,698
+0.01(+0.42%)
Apr 19, 2012
2.295
2.329
2.257
2.257
141,650
-0.03(-1.23%)
Apr 18, 2012
2.320
2.346
2.276
2.286
121,599
-0.04(-1.75%)
Apr 17, 2012
2.342
2.368
2.311
2.326
137,781
-0.01(-0.27%)
Apr 16, 2012
2.267
2.349
2.267
2.332
148,970
+0.08(+3.44%)
Apr 13, 2012
2.311
2.323
2.255
2.255
161,463
-0.06(-2.42%)
Apr 12, 2012
2.242
2.323
2.242
2.311
198,598
+0.07(+2.90%)
Apr 11, 2012
2.249
2.289
2.224
2.245
203,132
+0.01(+0.28%)
Apr 10, 2012
2.357
2.357
2.227
2.239
396,827
-0.09(-3.87%)
Apr 09, 2012
2.357
2.373
2.329
2.329
263,427
-0.03(-1.32%)
Apr 05, 2012
2.367
2.394
2.360
2.360
98,222
-0.02(-0.91%)
Apr 04, 2012
2.385
2.404
2.370
2.382
133,451
-0.03(-1.29%)
Apr 03, 2012
2.407
2.426
2.394
2.413
115,149
+0.01(+0.26%)
Apr 02, 2012
2.351
2.410
2.351
2.407
200,707
+0.06(+2.38%)
Mar 30, 2012
2.438
2.447
2.351
2.351
319,543
-0.06(-2.45%)
Mar 29, 2012
2.394
2.413
2.363
2.410
104,353
+0.00(+0.13%)
Mar 28, 2012
2.422
2.444
2.404
2.407
169,465
-0.02(-0.77%)
Mar 27, 2012
2.485
2.491
2.419
2.426
182,521
-0.07(-2.62%)
Mar 26, 2012
2.463
2.491
2.438
2.491
202,562
+0.05(+1.91%)
Mar 23, 2012
2.401
2.450
2.401
2.444
206,207
+0.04(+1.55%)
Mar 22, 2012
2.398
2.419
2.391
2.407
119,789
+0.00(+0.00%)
Mar 21, 2012
2.432
2.436
2.401
2.407
105,914
-0.02(-0.64%)
Mar 20, 2012
2.432
2.441
2.404
2.422
190,687
-0.01(-0.38%)
Mar 19, 2012
2.407
2.444
2.398
2.432
174,169
+0.03(+1.41%)
Mar 16, 2012
2.426
2.447
2.392
2.398
223,566
-0.04(-1.52%)
Mar 15, 2012
2.438
2.447
2.389
2.435
147,207
+0.01(+0.25%)
Mar 14, 2012
2.456
2.456
2.404
2.429
185,902
-0.02(-1.00%)
Mar 13, 2012
2.441
2.456
2.413
2.453
140,610
+0.03(+1.14%)
Mar 12, 2012
2.413
2.435
2.410
2.426
149,221
+0.00(+0.00%)
Mar 09, 2012
2.401
2.444
2.389
2.426
177,868
+0.02(+0.77%)
Mar 08, 2012
2.407
2.410
2.367
2.407
86,862
+0.01(+0.51%)
Mar 07, 2012
2.340
2.401
2.340
2.395
146,745
+0.06(+2.64%)
Mar 06, 2012
2.392
2.398
2.324
2.333
310,005
-0.08(-3.19%)
Mar 05, 2012
2.336
2.413
2.330
2.410
173,968
+0.07(+3.16%)
Mar 02, 2012
2.380
2.389
2.333
2.336
304,719
-0.04(-1.81%)
Mar 01, 2012
2.413
2.447
2.367
2.380
225,983
-0.03(-1.40%)
Feb 29, 2012
2.392
2.475
2.392
2.413
398,500
+0.02(+1.03%)
Feb 28, 2012
2.340
2.407
2.336
2.389
208,486
+0.05(+2.24%)
Feb 27, 2012
2.336
2.343
2.309
2.336
354,230
-0.02(-0.78%)
Feb 24, 2012
2.401
2.416
2.343
2.355
272,881
-0.05(-1.92%)
Feb 23, 2012
2.336
2.419
2.324
2.401
397,505
+0.07(+3.17%)
Feb 22, 2012
2.395
2.398
2.306
2.327
471,470
-0.06(-2.70%)
Feb 21, 2012
2.441
2.441
2.386
2.392
227,229
-0.04(-1.64%)
Feb 17, 2012
2.453
2.456
2.404
2.432
283,440
-0.01(-0.38%)
Feb 16, 2012
2.389
2.444
2.376
2.441
277,663
+0.06(+2.58%)
Feb 15, 2012
2.453
2.459
2.367
2.380
241,726
-0.06(-2.62%)
Feb 14, 2012
2.493
2.496
2.416
2.444
378,200
-0.06(-2.44%)
Feb 13, 2012
2.514
2.532
2.483
2.505
114,235
+0.02(+0.98%)
Feb 10, 2012
2.477
2.514
2.474
2.480
177,016
-0.02(-0.85%)
Feb 09, 2012
2.514
2.514
2.474
2.502
119,359
-0.00(-0.12%)
Feb 08, 2012
2.523
2.551
2.477
2.505
254,330
-0.02(-0.85%)
Feb 07, 2012
2.511
2.573
2.499
2.526
262,544
+0.01(+0.36%)
Feb 06, 2012
2.587
2.587
2.508
2.517
328,946
-0.07(-2.72%)
Feb 03, 2012
2.590
2.596
2.541
2.587
327,895
+0.02(+0.95%)
Feb 02, 2012
2.551
2.581
2.450
2.563
368,363
+0.03(+1.21%)
Feb 01, 2012
2.508
2.541
2.483
2.532
396,861
+0.05(+1.84%)
Jan 31, 2012
2.447
2.517
2.395
2.486
612,722
+0.06(+2.39%)
Jan 30, 2012
2.395
2.456
2.367
2.428
322,716
+0.03(+1.27%)
Jan 27, 2012
2.398
2.410
2.376
2.398
284,911
+0.00(+0.00%)
Jan 26, 2012
2.444
2.459
2.370
2.398
336,090
-0.04(-1.51%)
Jan 25, 2012
2.431
2.474
2.428
2.434
318,208
+0.01(+0.25%)
Jan 24, 2012
2.468
2.472
2.422
2.428
316,349
-0.05(-1.85%)
Jan 23, 2012
2.438
2.474
2.422
2.474
157,564
+0.04(+1.76%)
Jan 20, 2012
2.364
2.441
2.364
2.431
168,501
+0.07(+2.98%)
Jan 19, 2012
2.370
2.370
2.331
2.361
377,339
+0.01(+0.39%)
Jan 18, 2012
2.294
2.352
2.291
2.352
366,919
+0.06(+2.51%)
Jan 17, 2012
2.288
2.322
2.273
2.294
313,810
+0.02(+0.67%)
Jan 13, 2012
2.273
2.285
2.270
2.279
136,428
-0.01(-0.27%)
Jan 12, 2012
2.282
2.285
2.252
2.285
172,772
+0.00(+0.00%)
Jan 11, 2012
2.276
2.290
2.255
2.285
152,923
-0.01(-0.26%)
Jan 10, 2012
2.316
2.316
2.258
2.291
514,712
+0.01(+0.27%)
Jan 09, 2012
2.258
2.285
2.234
2.285
271,818
+0.05(+2.45%)
Jan 06, 2012
2.222
2.255
2.212
2.231
219,436
+0.01(+0.55%)
Jan 05, 2012
2.206
2.225
2.191
2.218
156,267
+0.01(+0.27%)
Jan 04, 2012
2.218
2.234
2.197
2.212
145,239
+0.01(+0.28%)
Dec 30, 2011
2.246
2.249
2.203
2.206
203,231
-0.03(-1.22%)
Dec 29, 2011
2.212
2.258
2.197
2.234
212,556
+0.04(+1.66%)
Dec 28, 2011
2.225
2.228
2.188
2.197
196,961
-0.02(-1.09%)
Dec 27, 2011
2.197
2.240
2.182
2.222
128,826
+0.01(+0.27%)
Dec 23, 2011
2.215
2.233
2.188
2.215
106,512
+0.02(+0.97%)
Dec 21, 2011
2.225
2.225
2.182
2.194
202,642
-0.04(-1.90%)
Dec 20, 2011
2.203
2.243
2.172
2.237
338,991
+0.07(+3.08%)
Dec 19, 2011
2.240
2.255
2.170
2.170
260,750
-0.05(-2.46%)
Dec 16, 2011
2.237
2.258
2.206
2.225
572,671
+0.00(+0.14%)
Dec 15, 2011
2.237
2.250
2.173
2.222
415,433
+0.02(+0.68%)
Dec 14, 2011
2.164
2.216
2.155
2.206
280,476
+0.03(+1.38%)
Dec 13, 2011
2.209
2.252
2.161
2.176
188,936
-0.01(-0.55%)
Dec 12, 2011
2.194
2.206
2.167
2.188
171,257
-0.03(-1.49%)
Dec 09, 2011
2.155
2.234
2.155
2.222
223,528
+0.08(+3.80%)
Dec 08, 2011
2.197
2.212
2.140
2.140
217,105
-0.08(-3.40%)
Dec 07, 2011
2.231
2.238
2.179
2.216
443,874
-0.03(-1.47%)
Dec 06, 2011
2.237
2.276
2.216
2.249
253,608
+0.01(+0.54%)
Dec 05, 2011
2.231
2.258
2.204
2.237
257,881
+0.04(+1.78%)
Dec 02, 2011
2.197
2.206
2.155
2.197
175,895
+0.03(+1.53%)
Dec 01, 2011
2.258
2.258
2.155
2.164
275,663
-0.11(-4.65%)
Nov 30, 2011
2.234
2.270
2.188
2.270
597,827
+0.11(+5.17%)
Nov 29, 2011
2.134
2.161
2.097
2.158
190,356
+0.02(+0.85%)
Nov 28, 2011
2.125
2.161
2.080
2.140
252,101
+0.08(+3.95%)
Nov 25, 2011
2.044
2.164
2.044
2.059
124,616
+0.01(+0.29%)
Nov 23, 2011
2.137
2.140
2.047
2.053
352,457
-0.10(-4.49%)
Nov 22, 2011
2.155
2.200
2.146
2.149
141,396
-0.01(-0.42%)
Nov 21, 2011
2.152
2.209
2.152
2.158
163,527
-0.04(-1.65%)
Nov 18, 2011
2.161
2.197
2.143
2.194
176,681
+0.03(+1.53%)
Nov 17, 2011
2.176
2.216
2.146
2.161
164,701
-0.03(-1.24%)
Nov 16, 2011
2.243
2.267
2.179
2.188
227,827
-0.08(-3.33%)
Nov 15, 2011
2.173
2.267
2.173
2.264
221,912
+0.08(+3.73%)
Nov 14, 2011
2.200
2.203
2.143
2.182
296,012
-0.02(-1.09%)
Nov 11, 2011
2.218
2.230
2.173
2.206
354,978
+0.01(+0.27%)
Nov 10, 2011
2.257
2.266
2.185
2.200
216,032
-0.02(-0.94%)
Nov 09, 2011
2.242
2.275
2.218
2.221
268,133
-0.09(-3.76%)
Nov 08, 2011
2.275
2.311
2.206
2.308
250,602
+0.04(+1.85%)
Nov 07, 2011
2.224
2.278
2.200
2.266
129,725
+0.03(+1.20%)
Nov 04, 2011
2.272
2.272
2.200
2.239
174,190
-0.04(-1.84%)
Nov 03, 2011
2.245
2.296
2.218
2.281
214,746
+0.06(+2.56%)
Nov 02, 2011
2.218
2.242
2.152
2.224
181,669
+0.07(+3.19%)
Nov 01, 2011
2.149
2.242
2.134
2.155
240,264
-0.09(-3.87%)
Oct 31, 2011
2.245
2.296
2.182
2.242
248,945
-0.01(-0.66%)
Oct 28, 2011
2.275
2.296
2.257
2.257
272,810
-0.03(-1.18%)
Oct 27, 2011
2.287
2.287
2.233
2.284
456,350
+0.06(+2.55%)
Oct 26, 2011
2.206
2.248
2.170
2.227
266,790
+0.06(+2.76%)
Oct 25, 2011
2.218
2.236
2.158
2.167
390,971
-0.07(-3.21%)
Oct 24, 2011
2.197
2.245
2.188
2.239
417,885
+0.04(+2.05%)
Oct 21, 2011
2.203
2.215
2.143
2.194
230,249
+0.03(+1.52%)
Oct 20, 2011
2.105
2.194
2.096
2.161
209,024
+0.07(+3.14%)
Oct 19, 2011
2.206
2.215
2.087
2.096
219,743
-0.11(-5.15%)
Oct 18, 2011
2.102
2.230
2.102
2.209
313,414
+0.12(+5.99%)
Oct 17, 2011
2.135
2.155
2.070
2.084
145,563
-0.07(-3.44%)
Oct 14, 2011
2.180
2.180
2.096
2.159
189,027
-0.00(-0.14%)
Oct 13, 2011
2.123
2.168
2.087
2.162
223,522
+0.01(+0.69%)
Oct 12, 2011
2.102
2.153
2.090
2.147
239,147
+0.06(+2.70%)
Oct 11, 2011
2.075
2.099
2.022
2.090
240,560
+0.00(+0.00%)
Oct 10, 2011
2.016
2.093
2.010
2.090
243,052
+0.11(+5.56%)
Oct 07, 2011
2.075
2.075
1.951
1.980
270,683
-0.10(-4.58%)
Oct 06, 2011
2.055
2.081
2.016
2.075
183,320
+0.01(+0.72%)
Oct 05, 2011
2.055
2.084
2.013
2.061
242,500
+0.02(+1.17%)
Oct 04, 2011
1.879
2.055
1.802
2.037
644,793
+0.13(+6.86%)
Oct 03, 2011
2.010
2.075
1.906
1.906
401,065
-0.12(-5.74%)
Sep 30, 2011
2.093
2.132
2.016
2.022
274,412
-0.09(-4.09%)
Sep 29, 2011
2.046
2.108
1.986
2.108
195,236
+0.13(+6.46%)
Sep 28, 2011
2.078
2.138
1.980
1.980
217,697
-0.10(-4.58%)
Sep 27, 2011
2.159
2.168
2.043
2.075
280,832
-0.03(-1.41%)
Sep 26, 2011
2.067
2.108
1.980
2.105
179,093
+0.06(+2.76%)
Sep 23, 2011
1.992
2.075
1.992
2.049
169,629
+0.06(+2.99%)
Sep 22, 2011
2.013
2.073
1.977
1.989
486,245
-0.04(-2.19%)
Sep 21, 2011
2.070
2.090
2.034
2.034
202,547
-0.02(-1.16%)
Sep 20, 2011
2.034
2.165
2.032
2.058
316,407
+0.04(+1.91%)
Sep 19, 2011
2.007
2.063
2.001
2.019
216,607
-0.02(-1.16%)
Sep 16, 2011
2.069
2.069
2.010
2.043
259,141
-0.01(-0.43%)
Sep 15, 2011
2.102
2.102
2.025
2.051
144,541
-0.02(-1.14%)
Sep 14, 2011
2.060
2.116
2.010
2.075
292,999
+0.02(+1.15%)
Sep 13, 2011
1.987
2.066
1.978
2.051
390,112
+0.06(+3.27%)
Sep 12, 2011
1.851
1.992
1.851
1.987
214,720
+0.10(+5.49%)
Sep 09, 2011
1.892
1.932
1.865
1.883
300,825
-0.01(-0.62%)
Sep 08, 2011
1.936
1.960
1.892
1.895
296,462
-0.06(-3.17%)
Sep 07, 2011
1.925
1.987
1.904
1.957
445,384
+0.07(+3.76%)
Sep 06, 2011
1.860
1.954
1.860
1.886
602,220
-0.01(-0.62%)
Sep 02, 2011
1.922
1.954
1.892
1.898
301,056
-0.05(-2.58%)
Sep 01, 2011
2.013
2.043
1.939
1.948
240,464
-0.07(-3.37%)
Aug 31, 2011
2.075
2.075
2.007
2.016
225,307
-0.04(-2.15%)
Aug 30, 2011
2.046
2.069
1.992
2.060
125,478
+0.00(+0.14%)
Aug 29, 2011
1.978
2.069
1.964
2.057
231,205
+0.10(+4.97%)
Aug 26, 2011
1.963
2.009
1.919
1.960
187,252
-0.01(-0.60%)
Aug 25, 2011
2.078
2.078
1.951
1.972
171,725
-0.09(-4.30%)
Aug 24, 2011
1.989
2.066
1.989
2.060
238,886
+0.06(+3.10%)
Aug 23, 2011
1.919
2.007
1.836
1.998
805,541
+0.08(+4.15%)
Aug 22, 2011
2.004
2.081
1.907
1.919
325,767
-0.04(-2.26%)
Aug 19, 2011
1.975
2.022
1.957
1.963
228,505
-0.02(-1.19%)
Aug 18, 2011
2.019
2.069
1.975
1.987
299,480
-0.09(-4.27%)
Aug 17, 2011
2.096
2.096
2.060
2.075
158,218
-0.00(-0.14%)
Aug 16, 2011
2.096
2.122
2.055
2.078
293,538
-0.02(-1.12%)
Aug 15, 2011
2.043
2.128
2.043
2.101
248,191
+0.07(+3.61%)
Aug 12, 2011
2.107
2.148
2.008
2.028
227,320
-0.06(-2.95%)
Aug 11, 2011
1.975
2.154
1.949
2.090
436,107
+0.13(+6.74%)
Aug 10, 2011
2.101
2.134
1.952
1.958
366,184
-0.18(-8.24%)
Aug 09, 2011
2.040
2.204
1.923
2.134
566,182
+0.16(+8.17%)
Aug 08, 2011
2.055
2.169
1.973
1.973
544,705
-0.15(-6.92%)
Aug 05, 2011
2.140
2.198
2.101
2.119
266,270
+0.00(+0.14%)
Aug 04, 2011
2.219
2.242
2.110
2.116
392,016
-0.13(-5.62%)
Aug 03, 2011
2.148
2.248
2.140
2.242
397,672
+0.10(+4.79%)
Aug 02, 2011
2.131
2.175
2.087
2.140
348,415
+0.04(+2.10%)
Aug 01, 2011
2.116
2.116
2.081
2.096
464,634
+0.04(+1.85%)
Jul 29, 2011
2.060
2.075
2.037
2.058
282,119
-0.01(-0.28%)
Jul 28, 2011
2.058
2.116
2.052
2.063
193,628
+0.02(+0.86%)
Jul 27, 2011
2.122
2.154
2.046
2.046
370,323
-0.08(-3.72%)
Jul 26, 2011
2.160
2.175
2.125
2.125
127,461
-0.03(-1.23%)
Jul 25, 2011
2.151
2.178
2.140
2.151
183,464
-0.03(-1.34%)
Jul 22, 2011
2.202
2.242
2.166
2.181
148,792
-0.07(-3.00%)
Jul 21, 2011
2.198
2.249
2.178
2.248
249,385
+0.07(+3.09%)
Jul 20, 2011
2.201
2.201
2.143
2.181
115,195
-0.01(-0.67%)
Jul 19, 2011
2.143
2.216
2.111
2.195
246,509
+0.08(+3.71%)
Jul 18, 2011
2.146
2.152
2.099
2.117
231,376
-0.04(-1.89%)
Jul 15, 2011
2.146
2.192
2.146
2.157
190,022
+0.01(+0.68%)
Jul 14, 2011
2.175
2.181
2.125
2.143
235,851
-0.03(-1.60%)
Jul 13, 2011
2.172
2.195
2.163
2.178
267,021
+0.07(+3.17%)
Jul 12, 2011
2.111
2.163
2.111
2.111
197,407
-0.04(-1.76%)
Jul 11, 2011
2.134
2.166
2.134
2.149
220,910
-0.01(-0.40%)
Jul 08, 2011
2.155
2.166
2.117
2.157
168,260
-0.04(-1.72%)
Jul 07, 2011
2.157
2.219
2.157
2.195
232,427
+0.06(+2.86%)
Jul 06, 2011
2.105
2.143
2.102
2.134
386,142
+0.03(+1.52%)
Jul 05, 2011
2.102
2.120
2.082
2.102
311,654
+0.00(+0.00%)
Jul 01, 2011
2.090
2.146
2.090
2.102
281,058
+0.02(+1.12%)
Jun 30, 2011
2.122
2.122
2.073
2.079
205,379
-0.03(-1.25%)
Jun 29, 2011
2.178
2.178
2.102
2.105
210,960
-0.02(-0.96%)
Jun 28, 2011
2.125
2.166
2.117
2.125
203,895
+0.00(+0.00%)
Jun 27, 2011
2.117
2.172
2.111
2.125
401,725
+0.01(+0.69%)
Jun 24, 2011
2.093
2.125
2.067
2.111
1,295,271
+0.03(+1.40%)
Jun 23, 2011
2.064
2.108
2.058
2.082
347,763
-0.02(-0.97%)
Jun 22, 2011
2.125
2.125
2.090
2.102
272,874
-0.04(-1.77%)
Jun 21, 2011
2.187
2.187
2.114
2.140
314,426
-0.03(-1.21%)
Jun 20, 2011
2.172
2.184
2.122
2.166
178,379
+0.02(+1.09%)
Jun 17, 2011
2.160
2.181
2.117
2.143
382,501
-0.00(-0.14%)
Jun 16, 2011
2.111
2.181
2.105
2.146
273,196
+0.05(+2.29%)
Jun 15, 2011
2.115
2.150
2.072
2.098
335,056
-0.04(-1.89%)
Jun 14, 2011
2.098
2.157
2.095
2.138
298,200
+0.06(+3.07%)
Jun 13, 2011
2.092
2.124
2.060
2.075
228,318
-0.01(-0.42%)
Jun 10, 2011
2.092
2.104
2.075
2.083
270,002
-0.01(-0.41%)
Jun 09, 2011
2.101
2.124
2.089
2.092
340,693
-0.01(-0.28%)
Jun 08, 2011
2.046
2.125
2.046
2.098
322,894
+0.05(+2.26%)
Jun 07, 2011
2.040
2.101
2.040
2.051
286,764
+0.03(+1.43%)
Jun 06, 2011
2.106
2.121
2.022
2.022
367,917
-0.04(-2.10%)
Jun 03, 2011
2.083
2.104
2.060
2.066
349,576
+0.05(+2.29%)
May 24, 2011
1.979
2.037
1.953
2.020
537,277
+0.05(+2.50%)
May 23, 2011
1.982
2.002
1.968
1.970
593,982
-0.03(-1.30%)
May 20, 2011
2.072
2.082
1.976
1.996
944,173
-0.09(-4.23%)
May 19, 2011
2.080
2.106
2.054
2.085
248,332
+0.02(+1.05%)
May 18, 2011
2.075
2.075
2.020
2.063
489,407
-0.01(-0.35%)
May 17, 2011
2.070
2.090
2.063
2.070
295,590
-0.01(-0.42%)
May 16, 2011
2.085
2.113
2.073
2.079
312,294
-0.02(-0.82%)
May 13, 2011
2.151
2.154
2.085
2.096
244,834
-0.05(-2.28%)
May 12, 2011
2.108
2.151
2.099
2.145
201,169
+0.03(+1.36%)
May 11, 2011
2.128
2.142
2.113
2.116
317,215
-0.02(-1.08%)
May 10, 2011
2.154
2.154
2.122
2.139
332,639
+0.00(+0.00%)
May 09, 2011
2.125
2.148
2.122
2.139
169,392
+0.02(+0.81%)
May 06, 2011
2.177
2.179
2.119
2.122
209,638
-0.02(-0.81%)
May 05, 2011
2.154
2.188
2.136
2.139
160,437
-0.02(-0.93%)
May 04, 2011
2.179
2.194
2.159
2.159
185,929
-0.02(-0.92%)
May 03, 2011
2.185
2.214
2.177
2.179
283,080
-0.01(-0.52%)
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.