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
Ultra S&P500 2X ETF
(NY:
SSO
)
78.55
+0.25 (+0.32%)
Official Closing Price
Updated: 8:00 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
6.843
6.854
6.783
6.814
50,366,232
-0.06(-0.91%)
Apr 27, 2012
6.890
6.910
6.815
6.876
40,929,220
+0.03(+0.39%)
Apr 26, 2012
6.727
6.865
6.719
6.850
48,925,136
+0.09(+1.32%)
Apr 25, 2012
6.705
6.761
6.693
6.761
53,681,608
+0.19(+2.83%)
Apr 24, 2012
6.540
6.609
6.527
6.574
40,765,552
+0.05(+0.80%)
Apr 23, 2012
6.499
6.537
6.445
6.522
53,479,608
-0.12(-1.75%)
Apr 20, 2012
6.675
6.723
6.632
6.638
54,582,952
+0.02(+0.23%)
Apr 19, 2012
6.702
6.755
6.554
6.623
96,635,168
-0.08(-1.17%)
Apr 18, 2012
6.688
6.747
6.679
6.701
58,868,336
-0.05(-0.70%)
Apr 17, 2012
6.633
6.775
6.616
6.749
61,036,924
+0.20(+3.08%)
Apr 16, 2012
6.628
6.648
6.511
6.547
65,696,308
-0.01(-0.18%)
Apr 13, 2012
6.694
6.695
6.552
6.559
65,271,300
-0.17(-2.52%)
Apr 12, 2012
6.566
6.733
6.559
6.728
55,196,788
+0.19(+2.87%)
Apr 11, 2012
6.580
6.604
6.530
6.541
70,599,736
+0.09(+1.47%)
Apr 10, 2012
6.645
6.686
6.437
6.446
121,525,664
-0.23(-3.50%)
Apr 09, 2012
6.654
6.728
6.637
6.680
56,947,364
-0.15(-2.16%)
Apr 05, 2012
6.793
6.869
6.777
6.827
58,238,032
+0.00(+0.02%)
Apr 04, 2012
6.864
6.883
6.784
6.826
96,527,064
-0.15(-2.18%)
Apr 03, 2012
7.010
7.035
6.891
6.978
73,923,088
-0.05(-0.69%)
Apr 02, 2012
6.912
7.068
6.886
7.026
48,771,888
+0.10(+1.45%)
Mar 30, 2012
6.943
6.954
6.857
6.926
53,386,492
+0.05(+0.78%)
Mar 29, 2012
6.817
6.892
6.762
6.872
62,799,284
-0.03(-0.38%)
Mar 28, 2012
6.961
6.981
6.815
6.898
69,953,160
-0.07(-0.99%)
Mar 27, 2012
7.025
7.033
6.959
6.967
57,980,288
-0.04(-0.59%)
Mar 26, 2012
6.915
7.009
6.911
7.009
44,065,728
+0.19(+2.77%)
Mar 23, 2012
6.790
6.835
6.713
6.820
53,826,036
+0.04(+0.65%)
Mar 22, 2012
6.772
6.810
6.732
6.776
81,777,696
-0.10(-1.42%)
Mar 21, 2012
6.903
6.919
6.850
6.873
46,748,836
-0.03(-0.38%)
Mar 20, 2012
6.863
6.916
6.820
6.900
59,715,440
-0.04(-0.58%)
Mar 19, 2012
6.878
6.983
6.868
6.940
49,158,164
+0.05(+0.76%)
Mar 16, 2012
6.890
6.902
6.858
6.888
49,412,588
+0.03(+0.40%)
Mar 15, 2012
6.810
6.872
6.773
6.861
60,035,048
+0.07(+1.05%)
Mar 14, 2012
6.807
6.841
6.747
6.790
58,081,080
-0.02(-0.24%)
Mar 13, 2012
6.637
6.809
6.613
6.806
67,813,936
+0.24(+3.66%)
Mar 12, 2012
6.562
6.582
6.520
6.566
36,238,416
+0.00(+0.07%)
Mar 09, 2012
6.541
6.599
6.523
6.561
46,387,788
+0.05(+0.75%)
Mar 08, 2012
6.465
6.541
6.438
6.513
47,941,556
+0.13(+1.98%)
Mar 07, 2012
6.331
6.408
6.316
6.386
56,138,828
+0.09(+1.37%)
Mar 06, 2012
6.359
6.366
6.263
6.299
95,711,128
-0.20(-3.06%)
Mar 05, 2012
6.527
6.534
6.448
6.498
63,660,640
-0.05(-0.80%)
Mar 02, 2012
6.581
6.594
6.516
6.550
66,108,672
-0.04(-0.61%)
Mar 01, 2012
6.543
6.611
6.528
6.591
111,481,552
+0.10(+1.55%)
Feb 29, 2012
6.587
6.629
6.489
6.490
79,665,752
-0.08(-1.23%)
Feb 28, 2012
6.536
6.579
6.510
6.571
58,108,016
+0.03(+0.51%)
Feb 27, 2012
6.424
6.567
6.402
6.537
61,186,456
+0.03(+0.44%)
Feb 24, 2012
6.509
6.535
6.482
6.509
43,811,296
+0.03(+0.44%)
Feb 23, 2012
6.417
6.490
6.374
6.481
58,172,812
+0.06(+0.87%)
Feb 22, 2012
6.446
6.475
6.402
6.424
64,219,592
-0.05(-0.70%)
Feb 21, 2012
6.494
6.522
6.429
6.470
43,801,152
+0.01(+0.18%)
Feb 17, 2012
6.476
6.477
6.419
6.458
42,600,572
+0.04(+0.59%)
Feb 16, 2012
6.291
6.438
6.269
6.420
69,427,112
+0.13(+2.05%)
Feb 15, 2012
6.392
6.410
6.264
6.291
77,934,688
-0.06(-0.99%)
Feb 14, 2012
6.329
6.356
6.260
6.354
88,461,568
-0.00(-0.07%)
Feb 13, 2012
6.360
6.379
6.307
6.359
54,922,836
+0.08(+1.28%)
Feb 10, 2012
6.251
6.282
6.223
6.278
76,385,480
-0.09(-1.36%)
Feb 09, 2012
6.372
6.387
6.291
6.365
67,605,856
+0.02(+0.24%)
Feb 08, 2012
6.321
6.352
6.266
6.349
65,349,048
+0.04(+0.62%)
Feb 07, 2012
6.254
6.334
6.206
6.310
73,360,144
+0.03(+0.44%)
Feb 06, 2012
6.239
6.285
6.224
6.283
48,777,224
-0.01(-0.15%)
Feb 03, 2012
6.240
6.296
6.218
6.292
60,232,160
+0.18(+2.89%)
Feb 02, 2012
6.122
6.149
6.076
6.116
51,740,576
+0.02(+0.40%)
Feb 01, 2012
6.084
6.159
6.067
6.091
96,826,928
+0.11(+1.78%)
Jan 31, 2012
6.059
6.073
5.936
5.985
75,254,760
-0.02(-0.28%)
Jan 30, 2012
5.923
6.006
5.878
6.001
54,219,460
-0.04(-0.61%)
Jan 27, 2012
5.989
6.063
5.981
6.038
58,094,028
-0.01(-0.14%)
Jan 26, 2012
6.163
6.187
5.999
6.046
84,586,672
-0.06(-1.04%)
Jan 25, 2012
5.990
6.138
5.945
6.110
73,554,744
+0.10(+1.65%)
Jan 24, 2012
5.949
6.013
5.930
6.011
63,490,076
-0.01(-0.22%)
Jan 23, 2012
6.015
6.082
5.966
6.024
66,462,128
+0.01(+0.10%)
Jan 20, 2012
5.989
6.018
5.960
6.018
48,509,952
+0.01(+0.14%)
Jan 19, 2012
5.986
6.020
5.950
6.009
61,363,844
+0.07(+1.12%)
Jan 18, 2012
5.816
5.953
5.795
5.943
82,767,184
+0.13(+2.24%)
Jan 17, 2012
5.884
5.905
5.793
5.813
72,658,184
+0.02(+0.29%)
Jan 13, 2012
5.755
5.796
5.673
5.796
100,045,808
-0.04(-0.65%)
Jan 12, 2012
5.838
5.852
5.748
5.834
81,257,024
+0.02(+0.43%)
Jan 11, 2012
5.764
5.822
5.745
5.809
89,051,232
+0.01(+0.14%)
Jan 10, 2012
5.826
5.847
5.786
5.801
83,512,408
+0.10(+1.75%)
Jan 09, 2012
5.702
5.717
5.650
5.701
73,828,248
+0.01(+0.25%)
Jan 06, 2012
5.721
5.723
5.639
5.687
113,398,568
-0.02(-0.41%)
Jan 05, 2012
5.616
5.723
5.563
5.711
100,474,728
+0.04(+0.63%)
Jan 04, 2012
5.631
5.686
5.588
5.676
72,131,720
+0.18(+3.34%)
Dec 30, 2011
5.528
5.548
5.490
5.492
42,657,884
-0.04(-0.77%)
Dec 29, 2011
5.464
5.549
5.457
5.535
59,315,340
+0.10(+1.79%)
Dec 28, 2011
5.575
5.576
5.416
5.438
75,427,344
-0.13(-2.40%)
Dec 27, 2011
5.544
5.602
5.535
5.571
46,914,104
+0.01(+0.13%)
Dec 23, 2011
5.505
5.567
5.480
5.564
61,078,048
+0.19(+3.59%)
Dec 21, 2011
5.349
5.388
5.250
5.371
120,041,664
+0.02(+0.42%)
Dec 20, 2011
5.202
5.368
5.202
5.349
108,944,744
+0.30(+5.96%)
Dec 19, 2011
5.196
5.218
5.025
5.048
114,909,096
-0.11(-2.07%)
Dec 16, 2011
5.209
5.271
5.132
5.155
129,062,600
+0.01(+0.25%)
Dec 15, 2011
5.213
5.228
5.128
5.142
96,428,376
+0.04(+0.70%)
Dec 14, 2011
5.176
5.214
5.081
5.106
134,625,056
-0.12(-2.21%)
Dec 13, 2011
5.374
5.434
5.167
5.221
128,575,688
-0.09(-1.76%)
Dec 12, 2011
5.381
5.383
5.228
5.315
125,904,080
-0.16(-2.94%)
Dec 09, 2011
5.348
5.506
5.337
5.476
98,360,072
+0.17(+3.28%)
Dec 08, 2011
5.471
5.493
5.273
5.302
154,981,424
-0.23(-4.18%)
Dec 07, 2011
5.464
5.587
5.389
5.533
115,325,232
+0.03(+0.54%)
Dec 06, 2011
5.497
5.575
5.460
5.503
93,734,688
+0.00(+0.06%)
Dec 05, 2011
5.550
5.580
5.432
5.499
113,432,880
+0.11(+2.13%)
Dec 02, 2011
5.490
5.523
5.373
5.384
101,555,016
-0.01(-0.13%)
Dec 01, 2011
5.379
5.448
5.343
5.392
97,487,584
+0.00(+0.04%)
Nov 30, 2011
5.265
5.422
5.244
5.389
129,116,200
+0.41(+8.25%)
Nov 29, 2011
4.980
5.048
4.944
4.978
109,793,904
+0.03(+0.55%)
Nov 28, 2011
4.936
4.992
4.880
4.951
103,040,312
+0.27(+5.82%)
Nov 25, 2011
4.686
4.791
4.678
4.679
61,168,140
-0.02(-0.51%)
Nov 23, 2011
4.825
4.835
4.700
4.703
149,950,496
-0.21(-4.35%)
Nov 22, 2011
4.937
4.994
4.862
4.917
130,034,624
-0.04(-0.84%)
Nov 21, 2011
5.003
5.015
4.873
4.958
155,393,296
-0.20(-3.83%)
Nov 18, 2011
5.200
5.220
5.112
5.156
119,862,504
-0.01(-0.16%)
Nov 17, 2011
5.321
5.344
5.092
5.164
214,455,408
-0.18(-3.34%)
Nov 16, 2011
5.402
5.535
5.321
5.343
150,039,136
-0.17(-3.13%)
Nov 15, 2011
5.437
5.570
5.394
5.516
116,607,784
+0.06(+1.06%)
Nov 14, 2011
5.523
5.537
5.412
5.458
115,800,584
-0.11(-1.94%)
Nov 11, 2011
5.492
5.592
5.489
5.566
105,791,272
+0.21(+3.89%)
Nov 10, 2011
5.402
5.414
5.251
5.357
160,691,664
+0.10(+1.89%)
Nov 09, 2011
5.420
5.470
5.239
5.258
215,333,600
-0.42(-7.44%)
Nov 08, 2011
5.598
5.695
5.493
5.680
152,796,608
+0.14(+2.54%)
Nov 07, 2011
5.466
5.551
5.363
5.540
132,518,520
+0.07(+1.28%)
Nov 04, 2011
5.453
5.492
5.345
5.470
140,888,736
-0.07(-1.28%)
Nov 03, 2011
5.461
5.562
5.312
5.541
178,994,880
+0.20(+3.68%)
Nov 02, 2011
5.336
5.382
5.245
5.344
155,296,864
+0.16(+3.18%)
Nov 01, 2011
5.183
5.310
5.138
5.180
303,924,448
-0.29(-5.38%)
Oct 31, 2011
5.633
5.643
5.472
5.474
147,037,888
-0.29(-5.00%)
Oct 28, 2011
5.714
5.786
5.691
5.762
102,824,520
+0.00(+0.01%)
Oct 27, 2011
5.679
5.833
5.592
5.762
178,680,704
+0.37(+6.90%)
Oct 26, 2011
5.396
5.431
5.212
5.390
201,038,672
+0.10(+1.97%)
Oct 25, 2011
5.446
5.448
5.260
5.286
152,651,760
-0.21(-3.79%)
Oct 24, 2011
5.379
5.524
5.373
5.495
143,697,520
+0.14(+2.54%)
Oct 21, 2011
5.291
5.377
5.259
5.358
130,216,952
+0.19(+3.76%)
Oct 20, 2011
5.150
5.206
5.013
5.164
181,109,632
+0.04(+0.83%)
Oct 19, 2011
5.232
5.290
5.090
5.122
156,840,496
-0.13(-2.48%)
Oct 18, 2011
5.045
5.325
4.965
5.252
181,823,968
+0.20(+3.96%)
Oct 17, 2011
5.201
5.209
5.026
5.052
148,122,544
-0.20(-3.83%)
Oct 14, 2011
5.199
5.255
5.139
5.253
133,040,680
+0.18(+3.47%)
Oct 13, 2011
5.038
5.109
4.960
5.077
134,522,496
-0.02(-0.37%)
Oct 12, 2011
5.090
5.214
5.064
5.096
148,611,152
+0.09(+1.79%)
Oct 11, 2011
4.941
5.039
4.932
5.006
119,629,168
+0.01(+0.11%)
Oct 10, 2011
4.845
5.003
4.845
5.001
108,547,208
+0.31(+6.58%)
Oct 07, 2011
4.807
4.812
4.634
4.692
230,383,760
-0.06(-1.25%)
Oct 06, 2011
4.665
4.763
4.645
4.751
222,333,296
+0.16(+3.59%)
Oct 05, 2011
4.441
4.608
4.362
4.587
237,995,440
+0.18(+4.08%)
Oct 04, 2011
4.114
4.440
4.045
4.407
393,165,504
+0.17(+3.94%)
Oct 03, 2011
4.459
4.555
4.230
4.240
334,484,032
-0.25(-5.66%)
Sep 30, 2011
4.600
4.683
4.486
4.494
228,993,008
-0.23(-4.96%)
Sep 29, 2011
4.810
4.857
4.559
4.729
232,497,808
+0.08(+1.68%)
Sep 28, 2011
4.874
4.932
4.642
4.651
203,761,984
-0.20(-4.17%)
Sep 27, 2011
4.936
5.019
4.797
4.853
189,444,384
+0.11(+2.24%)
Sep 26, 2011
4.621
4.761
4.488
4.746
220,008,928
+0.23(+5.00%)
Sep 23, 2011
4.426
4.584
4.414
4.520
259,955,936
+0.04(+0.92%)
Sep 22, 2011
4.511
4.590
4.355
4.479
417,349,760
-0.30(-6.20%)
Sep 21, 2011
5.096
5.125
4.775
4.775
222,334,224
-0.32(-6.20%)
Sep 20, 2011
5.146
5.244
5.076
5.091
156,540,912
-0.01(-0.21%)
Sep 19, 2011
5.034
5.154
4.965
5.101
201,157,456
-0.11(-2.02%)
Sep 16, 2011
5.184
5.244
5.104
5.206
164,254,752
+0.06(+1.24%)
Sep 15, 2011
5.076
5.147
4.990
5.143
174,693,584
+0.17(+3.47%)
Sep 14, 2011
4.886
5.088
4.754
4.970
213,769,984
+0.13(+2.71%)
Sep 13, 2011
4.782
4.876
4.714
4.839
196,703,584
+0.08(+1.78%)
Sep 12, 2011
4.573
4.759
4.539
4.754
224,525,120
+0.07(+1.41%)
Sep 09, 2011
4.838
4.873
4.637
4.688
254,463,424
-0.26(-5.28%)
Sep 08, 2011
4.994
5.111
4.928
4.949
167,471,648
-0.11(-2.13%)
Sep 07, 2011
4.931
5.061
4.899
5.056
122,874,576
+0.27(+5.65%)
Sep 06, 2011
4.573
4.801
4.573
4.786
188,871,984
-0.07(-1.41%)
Sep 02, 2011
4.909
4.962
4.822
4.854
183,594,352
-0.27(-5.26%)
Sep 01, 2011
5.237
5.326
5.107
5.124
185,804,768
-0.09(-1.81%)
Aug 31, 2011
5.250
5.340
5.152
5.218
238,286,800
+0.04(+0.80%)
Aug 30, 2011
5.113
5.250
5.039
5.177
204,049,328
+0.02(+0.37%)
Aug 29, 2011
5.007
5.164
5.001
5.158
136,426,320
+0.28(+5.77%)
Aug 26, 2011
4.690
4.920
4.540
4.877
232,718,336
+0.14(+2.87%)
Aug 25, 2011
4.943
4.998
4.704
4.741
262,400,016
-0.14(-2.93%)
Aug 24, 2011
4.735
4.900
4.713
4.884
244,805,760
+0.13(+2.66%)
Aug 23, 2011
4.496
4.762
4.449
4.757
222,887,584
+0.30(+6.70%)
Aug 22, 2011
4.655
4.657
4.436
4.459
247,151,248
+0.00(+0.03%)
Aug 19, 2011
4.482
4.715
4.442
4.457
184,946,912
-0.15(-3.18%)
Aug 18, 2011
4.775
4.786
4.513
4.604
239,056,944
-0.44(-8.69%)
Aug 17, 2011
5.089
5.170
4.962
5.042
161,998,192
+0.01(+0.12%)
Aug 16, 2011
5.024
5.128
4.925
5.036
188,353,504
-0.09(-1.68%)
Aug 15, 2011
5.002
5.131
4.988
5.123
139,566,048
+0.21(+4.18%)
Aug 12, 2011
4.939
5.006
4.845
4.917
222,851,872
+0.07(+1.41%)
Aug 11, 2011
4.526
4.976
4.494
4.848
324,041,120
+0.41(+9.27%)
Aug 10, 2011
4.696
4.782
4.422
4.437
434,611,808
-0.45(-9.23%)
Aug 09, 2011
5.073
4.892
4.307
4.889
347,352,832
+0.42(+9.33%)
Aug 08, 2011
4.869
4.990
4.456
4.472
463,613,248
-0.66(-12.85%)
Aug 05, 2011
5.284
5.310
4.866
5.131
421,039,776
-0.02(-0.46%)
Aug 04, 2011
5.534
5.550
5.139
5.154
359,046,016
-0.54(-9.42%)
Aug 03, 2011
5.646
5.703
5.452
5.691
241,070,944
+0.06(+1.13%)
Aug 02, 2011
5.844
5.907
5.627
5.627
212,876,272
-0.30(-5.08%)
Aug 01, 2011
6.126
6.135
5.818
5.928
207,869,248
-0.06(-0.95%)
Jul 29, 2011
5.946
6.098
5.893
5.985
166,978,256
-0.08(-1.36%)
Jul 28, 2011
6.104
6.212
6.049
6.068
116,500,192
-0.04(-0.64%)
Jul 27, 2011
6.294
6.294
6.088
6.107
168,499,280
-0.26(-4.08%)
Jul 26, 2011
6.403
6.424
6.336
6.367
83,630,624
-0.05(-0.76%)
Jul 25, 2011
6.362
6.476
6.348
6.415
75,152,200
-0.07(-1.06%)
Jul 22, 2011
6.480
6.499
6.461
6.483
73,914,840
+0.01(+0.13%)
Jul 21, 2011
6.371
6.507
6.348
6.475
103,578,440
+0.17(+2.78%)
Jul 20, 2011
6.339
6.350
6.280
6.300
77,401,904
-0.01(-0.09%)
Jul 19, 2011
6.179
6.323
6.177
6.306
98,650,840
+0.20(+3.23%)
Jul 18, 2011
6.155
6.173
6.020
6.109
138,393,904
-0.11(-1.69%)
Jul 15, 2011
6.212
6.230
6.129
6.214
123,808,000
+0.07(+1.10%)
Jul 14, 2011
6.259
6.317
6.120
6.147
157,782,832
-0.08(-1.31%)
Jul 13, 2011
6.254
6.358
6.199
6.228
117,884,352
+0.04(+0.65%)
Jul 12, 2011
6.216
6.318
6.184
6.188
122,318,896
-0.06(-0.95%)
Jul 11, 2011
6.318
6.358
6.214
6.247
117,639,056
-0.23(-3.57%)
Jul 08, 2011
6.421
6.480
6.378
6.479
111,144,640
-0.10(-1.49%)
Jul 07, 2011
6.548
6.602
6.524
6.577
76,343,872
+0.15(+2.26%)
Jul 06, 2011
6.389
6.452
6.354
6.431
87,710,216
+0.01(+0.15%)
Jul 05, 2011
6.416
6.447
6.381
6.422
82,470,272
-0.01(-0.17%)
Jul 01, 2011
6.248
6.447
6.228
6.433
108,551,320
+0.18(+2.95%)
Jun 30, 2011
6.169
6.266
6.155
6.248
99,620,248
+0.11(+1.83%)
Jun 29, 2011
6.078
6.149
6.036
6.136
131,501,032
+0.11(+1.82%)
Jun 28, 2011
5.920
6.027
5.906
6.026
89,825,840
+0.16(+2.68%)
Jun 27, 2011
5.782
5.921
5.759
5.869
100,338,952
+0.09(+1.62%)
Jun 24, 2011
5.908
5.916
5.757
5.776
160,627,312
-0.14(-2.34%)
Jun 23, 2011
5.805
5.916
5.714
5.914
206,803,488
-0.03(-0.50%)
Jun 22, 2011
5.980
6.051
5.938
5.944
98,415,248
-0.07(-1.15%)
Jun 21, 2011
5.917
6.040
5.901
6.013
112,579,136
+0.16(+2.66%)
Jun 20, 2011
5.847
5.880
5.830
5.857
84,139,312
+0.06(+1.00%)
Jun 17, 2011
5.876
5.878
5.758
5.799
114,185,520
+0.04(+0.65%)
Jun 16, 2011
5.747
5.824
5.675
5.762
153,195,472
+0.02(+0.37%)
Jun 15, 2011
5.851
5.888
5.708
5.740
163,153,120
-0.21(-3.51%)
Jun 14, 2011
5.908
5.992
5.906
5.949
101,491,080
+0.15(+2.56%)
Jun 13, 2011
5.819
5.851
5.744
5.801
104,480,768
+0.00(+0.08%)
Jun 10, 2011
5.909
5.916
5.764
5.796
132,328,144
-0.16(-2.75%)
Jun 09, 2011
5.903
6.008
5.875
5.960
80,933,768
+0.09(+1.51%)
Jun 08, 2011
5.903
5.941
5.849
5.871
117,791,152
-0.05(-0.84%)
Jun 07, 2011
5.986
6.023
5.913
5.921
88,871,168
-0.01(-0.20%)
Jun 06, 2011
6.030
6.052
5.915
5.933
106,940,944
-0.13(-2.10%)
Jun 03, 2011
6.033
6.152
6.028
6.060
133,352,880
-0.15(-2.45%)
May 24, 2011
6.257
6.282
6.185
6.213
80,316,464
-0.01(-0.15%)
May 23, 2011
6.210
6.259
6.177
6.222
110,543,936
-0.15(-2.35%)
May 20, 2011
6.439
6.456
6.345
6.372
113,366,304
-0.10(-1.53%)
May 19, 2011
6.484
6.504
6.401
6.471
82,572,824
+0.03(+0.49%)
May 18, 2011
6.336
6.455
6.308
6.439
87,139,472
+0.11(+1.72%)
May 17, 2011
6.283
6.345
6.228
6.330
118,564,112
+0.00(+0.01%)
May 16, 2011
6.367
6.464
6.309
6.329
92,276,776
-0.08(-1.29%)
May 13, 2011
6.521
6.537
6.367
6.412
96,835,528
-0.10(-1.56%)
May 12, 2011
6.419
6.540
6.352
6.514
99,495,000
+0.06(+0.88%)
May 11, 2011
6.569
6.572
6.392
6.457
112,356,768
-0.14(-2.06%)
May 10, 2011
6.523
6.614
6.509
6.593
60,972,104
+0.11(+1.73%)
May 09, 2011
6.432
6.518
6.410
6.480
58,402,356
+0.05(+0.81%)
May 06, 2011
6.498
6.565
6.380
6.429
146,108,416
+0.05(+0.81%)
May 05, 2011
6.420
6.503
6.316
6.377
179,833,968
-0.11(-1.75%)
May 04, 2011
6.576
6.580
6.435
6.490
126,683,024
-0.09(-1.33%)
May 03, 2011
6.603
6.624
6.512
6.577
108,630,824
-0.05(-0.82%)
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.