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
Commercial Vehicle G
(NQ:
CVGI
)
5.280
-0.080 (-1.49%)
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, 2013
7.290
7.290
6.990
7.010
0
-0.29(-3.97%)
Apr 29, 2013
7.300
7.480
7.250
7.300
100,710
+0.03(+0.41%)
Apr 26, 2013
7.090
7.290
7.130
7.270
130,260
+0.14(+1.96%)
Apr 25, 2013
6.770
7.325
6.551
7.130
185,646
+0.35(+5.16%)
Apr 24, 2013
6.890
7.060
6.760
6.780
142,220
-0.10(-1.45%)
Apr 23, 2013
7.040
7.110
6.770
6.880
147,915
-0.09(-1.29%)
Apr 22, 2013
7.110
7.170
6.830
6.970
71,833
-0.11(-1.55%)
Apr 19, 2013
6.940
7.090
6.930
7.080
86,847
+0.14(+2.02%)
Apr 18, 2013
7.170
7.250
6.890
6.940
129,161
-0.22(-3.07%)
Apr 17, 2013
7.150
7.380
7.030
7.160
121,148
-0.03(-0.42%)
Apr 16, 2013
7.180
7.280
7.140
7.190
85,331
+0.07(+0.98%)
Apr 15, 2013
7.340
7.340
7.060
7.120
124,146
-0.24(-3.26%)
Apr 12, 2013
7.280
7.360
7.240
7.360
39,810
+0.03(+0.41%)
Apr 11, 2013
7.320
7.389
7.160
7.330
56,552
-0.02(-0.27%)
Apr 10, 2013
7.150
7.400
7.140
7.350
44,521
+0.20(+2.80%)
Apr 09, 2013
7.100
7.270
7.100
7.150
68,464
+0.08(+1.13%)
Apr 08, 2013
7.270
7.300
7.029
7.070
68,498
-0.16(-2.21%)
Apr 05, 2013
7.250
7.270
7.095
7.230
118,564
-0.06(-0.82%)
Apr 04, 2013
7.420
7.460
7.206
7.290
83,532
-0.10(-1.35%)
Apr 03, 2013
7.540
7.570
7.200
7.390
188,091
-0.11(-1.47%)
Apr 02, 2013
7.600
7.600
7.450
7.500
92,502
-0.03(-0.40%)
Apr 01, 2013
7.800
7.900
7.490
7.530
131,211
-0.27(-3.46%)
Mar 28, 2013
8.090
8.130
7.580
7.800
187,149
-0.27(-3.35%)
Mar 27, 2013
7.920
8.080
7.660
8.070
129,921
+0.07(+0.88%)
Mar 26, 2013
8.000
8.190
7.975
8.000
97,062
+0.07(+0.88%)
Mar 25, 2013
7.960
8.050
7.890
7.930
102,558
-0.01(-0.13%)
Mar 22, 2013
8.120
8.200
7.890
7.940
56,948
-0.10(-1.24%)
Mar 21, 2013
8.050
8.200
7.760
8.040
115,620
-0.07(-0.86%)
Mar 20, 2013
8.050
8.200
8.000
8.110
55,233
+0.14(+1.76%)
Mar 19, 2013
8.140
8.250
7.900
7.970
94,693
-0.13(-1.60%)
Mar 18, 2013
7.930
8.190
7.850
8.100
156,077
+0.06(+0.75%)
Mar 15, 2013
8.160
8.250
7.980
8.040
214,368
-0.08(-0.99%)
Mar 14, 2013
8.190
8.190
8.040
8.120
53,035
-0.07(-0.85%)
Mar 13, 2013
8.420
8.445
8.140
8.190
72,822
-0.19(-2.27%)
Mar 12, 2013
8.400
8.500
8.260
8.380
40,184
-0.06(-0.77%)
Mar 11, 2013
8.420
8.570
8.360
8.445
55,164
-0.03(-0.30%)
Mar 08, 2013
8.380
8.700
8.320
8.470
131,818
+0.19(+2.29%)
Mar 07, 2013
8.090
8.300
8.021
8.280
142,475
+0.22(+2.73%)
Mar 06, 2013
8.250
8.260
8.000
8.060
69,771
-0.19(-2.30%)
Mar 05, 2013
7.930
8.250
7.900
8.250
70,730
+0.38(+4.76%)
Mar 04, 2013
7.820
7.930
7.660
7.875
92,739
+0.04(+0.57%)
Mar 01, 2013
7.780
8.060
7.780
7.830
91,672
-0.07(-0.89%)
Feb 28, 2013
7.980
8.080
7.870
7.900
129,321
-0.09(-1.13%)
Feb 27, 2013
7.840
8.155
7.840
7.990
82,660
+0.14(+1.78%)
Feb 26, 2013
7.820
7.920
7.720
7.850
147,472
+0.05(+0.64%)
Feb 25, 2013
8.040
8.190
7.760
7.800
151,547
-0.22(-2.74%)
Feb 22, 2013
7.930
8.020
7.810
8.020
124,261
+0.15(+1.91%)
Feb 21, 2013
7.860
7.920
7.760
7.870
143,417
+0.00(+0.00%)
Feb 20, 2013
8.180
8.230
7.800
7.870
293,977
-0.28(-3.44%)
Feb 19, 2013
8.150
8.350
7.990
8.150
256,697
-0.04(-0.49%)
Feb 15, 2013
8.330
8.400
8.090
8.190
260,952
-0.03(-0.36%)
Feb 14, 2013
7.500
8.360
7.150
8.220
894,890
-0.38(-4.42%)
Feb 13, 2013
8.410
8.615
8.300
8.600
122,909
+0.23(+2.75%)
Feb 12, 2013
8.570
8.570
8.170
8.370
92,074
-0.18(-2.11%)
Feb 11, 2013
8.580
8.660
8.470
8.550
51,972
-0.03(-0.35%)
Feb 08, 2013
8.470
8.640
8.430
8.580
75,616
+0.12(+1.42%)
Feb 07, 2013
8.530
8.760
8.370
8.460
89,183
-0.10(-1.17%)
Feb 06, 2013
8.480
8.580
8.381
8.560
42,193
+0.26(+3.13%)
Feb 04, 2013
8.090
8.310
8.040
8.300
175,004
+0.14(+1.72%)
Feb 01, 2013
8.090
8.270
7.980
8.160
137,173
+0.07(+0.87%)
Jan 31, 2013
7.990
8.160
7.810
8.090
105,017
+0.11(+1.38%)
Jan 30, 2013
8.130
8.210
7.930
7.980
211,521
-0.13(-1.60%)
Jan 29, 2013
7.760
8.150
7.640
8.110
154,903
+0.35(+4.51%)
Jan 28, 2013
7.660
7.790
7.540
7.760
147,542
+0.13(+1.70%)
Jan 25, 2013
7.670
7.850
7.310
7.630
198,876
+0.03(+0.39%)
Jan 24, 2013
7.350
7.730
7.350
7.600
176,020
+0.29(+3.97%)
Jan 23, 2013
7.360
7.480
7.170
7.310
333,141
-0.02(-0.27%)
Jan 22, 2013
7.810
7.820
7.200
7.330
311,561
-0.51(-6.51%)
Jan 18, 2013
7.970
8.100
7.830
7.840
77,581
-0.11(-1.38%)
Jan 17, 2013
7.830
8.220
7.800
7.950
82,322
+0.19(+2.45%)
Jan 16, 2013
8.000
8.080
7.740
7.760
80,094
-0.26(-3.24%)
Jan 15, 2013
8.030
8.150
8.020
8.020
71,191
-0.08(-0.99%)
Jan 14, 2013
8.170
8.430
8.000
8.100
109,570
-0.05(-0.61%)
Jan 11, 2013
8.230
8.370
8.100
8.150
82,608
-0.03(-0.37%)
Jan 10, 2013
8.340
8.600
8.050
8.180
140,830
-0.09(-1.09%)
Jan 09, 2013
8.640
8.760
8.250
8.270
45,556
-0.30(-3.50%)
Jan 08, 2013
8.340
8.590
8.340
8.570
62,182
+0.20(+2.39%)
Jan 07, 2013
8.740
8.780
8.330
8.370
84,091
-0.41(-4.67%)
Jan 04, 2013
9.100
9.124
8.770
8.780
71,440
-0.26(-2.88%)
Jan 03, 2013
8.850
9.180
8.660
9.040
139,174
+0.19(+2.15%)
Jan 02, 2013
8.750
8.880
8.450
8.850
163,794
+0.63(+7.66%)
Dec 31, 2012
7.930
8.275
7.810
8.220
222,007
+0.34(+4.31%)
Dec 28, 2012
7.890
8.040
7.850
7.880
101,449
-0.09(-1.13%)
Dec 27, 2012
7.990
8.070
7.580
7.970
84,906
-0.04(-0.50%)
Dec 26, 2012
8.260
8.340
7.958
8.010
63,353
-0.24(-2.91%)
Dec 24, 2012
8.230
8.370
8.210
8.250
21,315
-0.04(-0.48%)
Dec 21, 2012
8.090
8.310
7.880
8.290
212,380
+0.11(+1.34%)
Dec 20, 2012
8.300
8.329
8.020
8.180
74,930
-0.12(-1.45%)
Dec 19, 2012
8.390
8.540
8.270
8.300
85,696
-0.05(-0.60%)
Dec 18, 2012
8.360
8.590
8.220
8.350
496,426
-0.02(-0.24%)
Dec 17, 2012
8.180
8.470
8.080
8.370
83,456
+0.26(+3.21%)
Dec 14, 2012
8.200
8.360
7.990
8.110
51,047
-0.15(-1.82%)
Dec 13, 2012
8.370
8.400
7.990
8.260
115,099
-0.07(-0.84%)
Dec 12, 2012
8.770
8.910
8.280
8.330
96,065
-0.42(-4.80%)
Dec 11, 2012
8.790
8.850
8.580
8.750
61,864
+0.04(+0.46%)
Dec 10, 2012
8.870
8.920
8.622
8.710
68,502
-0.18(-2.02%)
Dec 07, 2012
8.750
8.950
8.705
8.890
86,811
+0.20(+2.30%)
Dec 06, 2012
8.880
8.880
8.590
8.690
100,588
-0.17(-1.92%)
Dec 05, 2012
8.750
8.980
8.620
8.860
114,168
+0.14(+1.61%)
Dec 04, 2012
8.400
8.730
8.370
8.720
149,485
+0.71(+8.86%)
Nov 30, 2012
8.090
8.290
7.990
8.010
101,220
-0.04(-0.50%)
Nov 29, 2012
7.930
8.150
7.930
8.050
57,647
+0.20(+2.55%)
Nov 28, 2012
7.840
7.970
7.670
7.850
53,396
-0.09(-1.13%)
Nov 27, 2012
7.790
8.130
7.790
7.940
81,910
+0.12(+1.53%)
Nov 26, 2012
7.740
7.980
7.680
7.820
118,453
+0.05(+0.64%)
Nov 23, 2012
7.850
8.010
7.690
7.770
59,960
-0.07(-0.89%)
Nov 21, 2012
7.300
7.890
7.300
7.840
121,648
+0.56(+7.69%)
Nov 20, 2012
7.000
7.300
6.980
7.280
103,992
+0.24(+3.41%)
Nov 19, 2012
6.910
7.110
6.890
7.040
127,164
+0.24(+3.53%)
Nov 16, 2012
6.870
7.010
6.760
6.800
205,771
-0.07(-1.02%)
Nov 15, 2012
6.920
6.920
6.690
6.870
249,960
-0.01(-0.15%)
Nov 14, 2012
7.070
7.070
6.870
6.880
132,332
-0.14(-1.99%)
Nov 13, 2012
7.130
7.200
7.010
7.020
97,025
-0.17(-2.36%)
Nov 12, 2012
7.200
7.280
7.166
7.190
162,372
+0.02(+0.28%)
Nov 09, 2012
7.020
7.240
6.965
7.170
129,194
+0.08(+1.13%)
Nov 08, 2012
7.190
7.220
7.000
7.090
124,526
-0.14(-1.94%)
Nov 07, 2012
7.170
7.320
7.130
7.230
129,938
-0.08(-1.09%)
Nov 06, 2012
7.340
7.370
7.260
7.310
118,604
-0.01(-0.14%)
Nov 05, 2012
7.220
7.390
7.160
7.320
76,174
+0.08(+1.10%)
Nov 02, 2012
7.040
7.290
6.980
7.240
153,938
+0.22(+3.13%)
Nov 01, 2012
7.300
7.300
6.750
7.020
233,629
-0.57(-7.51%)
Oct 31, 2012
7.590
7.730
7.510
7.590
97,632
+0.01(+0.13%)
Oct 26, 2012
7.660
7.580
7.580
7.580
81,000
-0.04(-0.52%)
Oct 25, 2012
7.500
7.660
7.350
7.620
64,544
+0.20(+2.70%)
Oct 24, 2012
7.490
7.490
7.330
7.420
58,023
-0.01(-0.13%)
Oct 23, 2012
7.400
7.450
7.310
7.430
82,435
+0.06(+0.81%)
Oct 19, 2012
7.420
7.700
7.250
7.370
109,241
-0.14(-1.86%)
Oct 18, 2012
7.540
7.650
7.480
7.510
79,146
-0.05(-0.66%)
Oct 17, 2012
7.180
7.600
7.175
7.560
106,131
+0.39(+5.44%)
Oct 16, 2012
7.160
7.190
7.000
7.170
163,602
+0.03(+0.42%)
Oct 15, 2012
7.080
7.150
6.970
7.140
94,940
+0.08(+1.13%)
Oct 12, 2012
7.150
7.250
7.020
7.060
70,409
-0.06(-0.84%)
Oct 11, 2012
7.220
7.340
7.070
7.120
72,267
-0.02(-0.28%)
Oct 10, 2012
7.220
7.350
7.040
7.140
159,411
-0.06(-0.83%)
Oct 09, 2012
7.190
7.230
7.010
7.200
174,998
+0.02(+0.28%)
Oct 08, 2012
7.070
7.245
6.990
7.180
58,961
+0.08(+1.13%)
Oct 05, 2012
7.220
7.320
7.100
7.100
155,339
-0.05(-0.70%)
Oct 04, 2012
7.230
7.300
7.060
7.150
215,085
-0.04(-0.56%)
Oct 03, 2012
7.510
7.600
7.160
7.190
235,926
-0.31(-4.13%)
Oct 02, 2012
7.090
7.700
7.000
7.500
1,490,996
+0.48(+6.84%)
Oct 01, 2012
7.420
7.450
6.990
7.020
267,974
-0.33(-4.49%)
Sep 28, 2012
7.510
7.590
7.330
7.350
166,637
-0.20(-2.65%)
Sep 27, 2012
7.670
7.780
7.470
7.550
164,585
-0.05(-0.66%)
Sep 26, 2012
8.120
8.120
7.580
7.600
371,230
-0.49(-6.06%)
Sep 25, 2012
8.470
8.520
8.070
8.090
131,888
-0.33(-3.92%)
Sep 24, 2012
8.140
8.500
8.120
8.420
68,075
+0.21(+2.56%)
Sep 21, 2012
8.510
8.580
8.160
8.210
210,652
-0.28(-3.30%)
Sep 20, 2012
8.530
8.640
8.470
8.490
50,536
-0.07(-0.82%)
Sep 19, 2012
8.620
8.720
8.550
8.560
76,825
+0.00(+0.00%)
Sep 18, 2012
8.560
8.760
8.460
8.560
124,726
-0.04(-0.47%)
Sep 17, 2012
8.950
8.950
8.560
8.600
142,691
-0.41(-4.55%)
Sep 14, 2012
8.870
9.070
8.870
9.010
199,542
+0.16(+1.81%)
Sep 13, 2012
8.770
8.950
8.670
8.850
175,603
+0.15(+1.72%)
Sep 12, 2012
8.550
8.840
8.550
8.700
170,457
+0.16(+1.87%)
Sep 11, 2012
8.390
8.620
8.350
8.540
105,428
+0.19(+2.28%)
Sep 10, 2012
8.420
8.520
8.300
8.350
72,244
-0.05(-0.60%)
Sep 07, 2012
8.470
8.549
8.350
8.400
62,499
-0.01(-0.12%)
Sep 06, 2012
8.370
8.680
8.360
8.410
106,219
+0.15(+1.82%)
Sep 05, 2012
8.160
8.480
8.060
8.260
87,292
-0.01(-0.12%)
Sep 04, 2012
8.440
8.650
8.070
8.270
113,661
-0.18(-2.13%)
Aug 31, 2012
8.300
8.490
8.200
8.450
94,494
+0.29(+3.55%)
Aug 30, 2012
8.030
8.270
8.030
8.160
72,754
+0.05(+0.62%)
Aug 29, 2012
8.270
8.383
8.100
8.110
177,824
-0.07(-0.86%)
Aug 27, 2012
8.350
8.370
8.070
8.180
134,334
-0.17(-2.04%)
Aug 24, 2012
8.600
8.600
8.270
8.350
80,942
-0.32(-3.69%)
Aug 23, 2012
8.860
8.880
8.500
8.670
81,643
-0.23(-2.58%)
Aug 22, 2012
9.150
9.150
8.810
8.900
131,455
-0.30(-3.26%)
Aug 21, 2012
9.270
9.750
9.170
9.200
203,046
+0.03(+0.33%)
Aug 20, 2012
9.250
9.250
8.940
9.170
120,621
-0.09(-0.97%)
Aug 17, 2012
9.010
9.290
8.930
9.260
95,764
+0.23(+2.55%)
Aug 16, 2012
8.580
9.070
8.500
9.030
85,131
+0.46(+5.37%)
Aug 15, 2012
8.430
8.580
8.360
8.570
64,999
+0.07(+0.82%)
Aug 14, 2012
8.740
8.830
8.440
8.500
144,907
-0.16(-1.85%)
Aug 13, 2012
8.950
9.000
8.511
8.660
120,567
-0.30(-3.35%)
Aug 10, 2012
8.675
8.990
8.660
8.960
168,720
+0.25(+2.87%)
Aug 09, 2012
8.550
8.960
8.550
8.710
143,347
+0.10(+1.16%)
Aug 08, 2012
8.510
8.810
8.331
8.610
77,641
+0.00(+0.00%)
Aug 07, 2012
7.990
8.750
7.800
8.610
127,927
+0.72(+9.13%)
Aug 06, 2012
8.050
8.260
7.720
7.890
152,048
-0.16(-1.99%)
Aug 03, 2012
7.710
8.240
7.580
8.050
121,467
+0.56(+7.48%)
Aug 02, 2012
7.700
7.940
7.490
7.490
84,831
-0.30(-3.85%)
Aug 01, 2012
7.760
7.990
7.680
7.790
164,359
+0.08(+1.04%)
Jul 31, 2012
7.670
7.910
7.570
7.710
160,746
+0.02(+0.26%)
Jul 30, 2012
7.580
7.750
7.580
7.690
149,357
+0.14(+1.85%)
Jul 27, 2012
7.450
7.600
7.370
7.550
250,139
+0.13(+1.75%)
Jul 26, 2012
7.570
7.700
7.405
7.420
153,811
+0.06(+0.82%)
Jul 25, 2012
7.480
7.686
7.290
7.360
151,402
+0.01(+0.14%)
Jul 24, 2012
8.150
8.300
7.274
7.350
323,172
-0.35(-4.55%)
Jul 23, 2012
7.880
7.930
7.650
7.700
271,806
-0.34(-4.23%)
Jul 20, 2012
8.310
8.340
8.040
8.040
96,898
-0.37(-4.40%)
Jul 19, 2012
8.450
8.570
8.320
8.410
115,541
+0.05(+0.60%)
Jul 18, 2012
8.200
8.500
8.200
8.360
126,914
+0.17(+2.08%)
Jul 17, 2012
8.140
8.220
7.840
8.190
134,638
+0.09(+1.11%)
Jul 16, 2012
8.110
8.270
7.950
8.100
96,758
-0.08(-0.92%)
Jul 13, 2012
8.110
8.370
8.070
8.175
66,130
+0.11(+1.30%)
Jul 12, 2012
7.750
8.150
7.730
8.070
119,694
+0.20(+2.54%)
Jul 11, 2012
8.280
8.370
7.601
7.870
421,511
-0.82(-9.44%)
Jul 10, 2012
8.970
9.110
8.625
8.690
113,925
-0.14(-1.59%)
Jul 09, 2012
8.750
8.960
8.750
8.830
70,381
+0.02(+0.23%)
Jul 06, 2012
8.840
8.940
8.720
8.810
79,525
-0.19(-2.11%)
Jul 05, 2012
9.070
9.160
8.870
9.000
123,600
-0.12(-1.37%)
Jul 03, 2012
8.810
9.250
8.610
9.125
129,214
+0.29(+3.22%)
Jul 02, 2012
8.680
8.870
8.470
8.840
112,127
+0.22(+2.55%)
Jun 29, 2012
8.620
8.800
8.430
8.620
241,797
+0.31(+3.73%)
Jun 28, 2012
8.000
8.400
8.000
8.310
86,294
+0.18(+2.21%)
Jun 27, 2012
8.010
8.210
7.970
8.130
180,790
+0.13(+1.63%)
Jun 26, 2012
8.000
8.160
7.834
8.000
113,314
+0.04(+0.50%)
Jun 25, 2012
8.050
8.290
7.880
7.960
371,974
-0.29(-3.52%)
Jun 22, 2012
8.430
8.590
8.230
8.250
1,132,782
-0.09(-1.08%)
Jun 21, 2012
8.720
8.790
8.230
8.340
244,633
-0.37(-4.25%)
Jun 20, 2012
8.600
8.900
8.450
8.710
155,330
+0.15(+1.75%)
Jun 19, 2012
8.420
8.770
8.240
8.560
282,967
+0.25(+3.01%)
Jun 18, 2012
8.400
8.460
8.220
8.310
228,797
-0.15(-1.77%)
Jun 15, 2012
8.450
8.599
8.410
8.460
276,728
-0.13(-1.51%)
Jun 14, 2012
8.570
8.720
8.360
8.590
160,456
+0.08(+0.94%)
Jun 13, 2012
8.720
8.870
8.390
8.510
243,807
-0.23(-2.63%)
Jun 12, 2012
8.440
8.790
8.220
8.740
147,138
+0.38(+4.55%)
Jun 11, 2012
9.220
9.250
8.330
8.360
442,920
-0.68(-7.52%)
Jun 08, 2012
8.720
9.190
8.530
9.040
185,085
+0.28(+3.20%)
Jun 07, 2012
9.260
9.990
8.730
8.760
172,164
-0.27(-2.99%)
Jun 06, 2012
8.620
9.090
8.620
9.030
276,027
+0.48(+5.61%)
Jun 05, 2012
8.310
8.620
8.190
8.550
134,622
+0.15(+1.79%)
Jun 04, 2012
8.420
8.610
8.170
8.400
185,815
+0.07(+0.84%)
Jun 01, 2012
8.520
8.665
8.270
8.330
486,723
-0.40(-4.58%)
May 31, 2012
8.830
8.830
8.550
8.730
211,645
-0.09(-1.02%)
May 30, 2012
8.900
8.930
8.760
8.820
141,737
-0.18(-2.00%)
May 29, 2012
8.910
9.129
8.880
9.000
138,960
+0.22(+2.51%)
May 25, 2012
8.970
9.080
8.650
8.780
153,184
-0.17(-1.90%)
May 24, 2012
8.970
9.210
8.800
8.950
174,855
+0.02(+0.22%)
May 23, 2012
9.120
9.170
8.750
8.930
479,606
-0.37(-3.98%)
May 22, 2012
9.670
9.900
9.170
9.300
156,709
-0.34(-3.53%)
May 21, 2012
9.220
9.640
9.080
9.640
113,206
+0.43(+4.67%)
May 18, 2012
9.280
9.335
9.040
9.210
175,214
-0.04(-0.43%)
May 17, 2012
10.17
10.23
9.240
9.250
197,447
-0.82(-8.14%)
May 16, 2012
10.36
10.49
10.06
10.07
93,460
-0.20(-1.95%)
May 15, 2012
10.45
10.51
10.23
10.27
106,819
-0.22(-2.10%)
May 14, 2012
10.44
10.51
10.30
10.49
93,930
-0.15(-1.41%)
May 11, 2012
10.71
10.99
10.55
10.64
90,327
-0.21(-1.94%)
May 10, 2012
10.95
11.07
10.78
10.85
139,627
+0.01(+0.09%)
May 09, 2012
10.71
11.00
10.64
10.84
155,346
-0.13(-1.19%)
May 08, 2012
10.65
11.00
10.33
10.97
386,042
+0.15(+1.39%)
May 07, 2012
10.32
10.93
10.32
10.82
212,211
+0.42(+4.04%)
May 04, 2012
10.97
11.03
10.37
10.40
145,229
-0.67(-6.05%)
May 03, 2012
11.14
11.65
10.68
11.07
333,512
+0.08(+0.73%)
May 02, 2012
10.20
11.05
10.04
10.99
267,828
+0.57(+5.47%)
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.