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
Golub Capital Bdc
(NQ:
GBDC
)
16.73
+0.27 (+1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2013
6.956
6.980
6.916
6.956
5,392,964
+0.06(+0.86%)
Jun 26, 2013
6.988
6.996
6.876
6.896
0
-0.05(-0.74%)
Jun 25, 2013
6.928
6.972
6.864
6.948
0
+0.04(+0.63%)
Jun 24, 2013
6.944
6.952
6.706
6.904
0
-0.06(-0.80%)
Jun 21, 2013
6.972
6.996
6.904
6.960
1,146,405
+0.02(+0.29%)
Jun 20, 2013
7.008
7.008
6.904
6.940
0
-0.10(-1.36%)
Jun 19, 2013
7.119
7.163
7.035
7.035
0
-0.06(-0.84%)
Jun 18, 2013
7.095
7.144
6.996
7.095
819,973
-0.01(-0.11%)
Jun 17, 2013
7.055
7.186
7.047
7.103
0
+0.12(+1.65%)
Jun 14, 2013
6.980
7.063
6.901
6.988
0
-0.01(-0.17%)
Jun 13, 2013
7.063
7.063
6.956
7.000
502,282
-0.04(-0.51%)
Jun 12, 2013
7.000
7.051
6.888
7.035
852,502
+0.03(+0.45%)
Jun 11, 2013
6.872
7.067
6.857
7.004
1,209,062
-0.02(-0.34%)
Jun 10, 2013
7.075
7.099
6.956
7.027
0
-0.03(-0.45%)
Jun 07, 2013
6.976
7.075
6.960
7.059
0
+0.13(+1.83%)
Jun 06, 2013
6.845
6.944
6.841
6.932
411,251
+0.07(+0.98%)
Jun 05, 2013
7.004
7.005
6.841
6.864
0
-0.13(-1.82%)
Jun 04, 2013
6.956
7.000
6.924
6.992
0
+0.05(+0.74%)
Jun 03, 2013
6.992
7.079
6.896
6.940
1,001,677
-0.02(-0.29%)
May 31, 2013
7.091
7.115
6.936
6.960
1,900,587
-0.19(-2.61%)
May 30, 2013
6.996
7.218
6.948
7.147
1,760,037
+0.16(+2.28%)
May 29, 2013
6.976
7.047
6.845
6.988
1,313,420
+0.00(+0.06%)
May 28, 2013
6.968
7.008
6.894
6.984
1,293,079
+0.09(+1.33%)
May 24, 2013
6.857
6.892
6.857
6.892
0
+0.03(+0.46%)
May 23, 2013
6.900
6.932
6.857
6.861
0
-0.07(-1.03%)
May 22, 2013
6.944
6.983
6.916
6.932
0
-0.01(-0.17%)
May 21, 2013
7.027
7.027
6.942
6.944
0
-0.08(-1.13%)
May 20, 2013
6.976
7.027
6.956
7.024
0
+0.07(+0.97%)
May 17, 2013
7.016
7.055
6.936
6.956
0
-0.06(-0.85%)
May 16, 2013
6.948
7.035
6.948
7.016
1,189,849
+0.04(+0.63%)
May 15, 2013
6.948
6.980
6.942
6.972
0
+0.02(+0.29%)
May 13, 2013
6.984
6.984
6.944
6.952
0
-0.04(-0.57%)
May 10, 2013
7.016
7.016
6.948
6.992
0
-0.00(-0.03%)
May 09, 2013
6.968
6.998
6.944
6.994
0
+0.02(+0.31%)
May 08, 2013
6.956
6.996
6.944
6.972
0
-0.01(-0.17%)
May 07, 2013
6.896
7.000
6.876
6.984
0
-0.10(-1.40%)
May 06, 2013
7.016
7.099
6.968
7.083
1,082,063
+0.07(+0.96%)
May 03, 2013
6.956
7.024
6.857
7.016
0
+0.16(+2.32%)
May 02, 2013
6.821
6.916
6.821
6.857
0
+0.05(+0.76%)
May 01, 2013
6.996
6.996
6.797
6.805
0
-0.20(-2.89%)
Apr 30, 2013
6.956
7.039
6.861
7.008
0
+0.04(+0.63%)
Apr 29, 2013
6.932
6.996
6.916
6.964
1,008,827
+0.05(+0.75%)
Apr 26, 2013
6.916
6.944
6.888
6.912
943,827
+0.02(+0.35%)
Apr 25, 2013
6.833
6.904
6.797
6.888
823,022
+0.08(+1.11%)
Apr 24, 2013
6.857
6.896
6.797
6.813
1,218,718
-0.06(-0.92%)
Apr 23, 2013
6.777
6.936
6.721
6.876
2,357,038
+0.14(+2.06%)
Apr 22, 2013
6.554
6.757
6.535
6.737
2,387,153
+0.26(+4.05%)
Apr 19, 2013
6.372
6.483
6.344
6.475
486,337
+0.11(+1.69%)
Apr 18, 2013
6.391
6.419
6.340
6.368
1,003,443
-0.02(-0.31%)
Apr 17, 2013
6.463
6.507
6.388
6.388
642,865
-0.12(-1.83%)
Apr 16, 2013
6.479
6.570
6.459
6.507
1,000,590
+0.04(+0.68%)
Apr 15, 2013
6.598
6.634
6.459
6.463
811,255
-0.17(-2.58%)
Apr 12, 2013
6.674
6.686
6.618
6.634
441,316
-0.04(-0.60%)
Apr 11, 2013
6.686
6.709
6.622
6.674
867,011
-0.06(-0.83%)
Apr 10, 2013
6.690
6.753
6.690
6.729
590,095
+0.04(+0.59%)
Apr 09, 2013
6.777
6.777
6.678
6.690
585,536
-0.06(-0.94%)
Apr 08, 2013
6.721
6.757
6.670
6.753
653,922
+0.02(+0.35%)
Apr 05, 2013
6.650
6.741
6.646
6.729
969,947
+0.01(+0.18%)
Apr 04, 2013
6.709
6.757
6.690
6.717
1,245,122
+0.02(+0.30%)
Apr 03, 2013
6.757
6.864
6.646
6.698
3,144,336
+0.15(+2.25%)
Apr 02, 2013
6.574
6.578
6.510
6.550
580,132
+0.02(+0.30%)
Apr 01, 2013
6.562
6.578
6.483
6.531
488,953
-0.03(-0.48%)
Mar 28, 2013
6.558
6.578
6.503
6.562
564,514
+0.03(+0.43%)
Mar 27, 2013
6.471
6.562
6.433
6.535
459,790
+0.02(+0.37%)
Mar 26, 2013
6.380
6.515
6.380
6.511
364,004
+0.14(+2.12%)
Mar 25, 2013
6.459
6.503
6.364
6.376
443,316
-0.04(-0.68%)
Mar 22, 2013
6.431
6.459
6.399
6.419
324,196
+0.01(+0.12%)
Mar 21, 2013
6.395
6.491
6.376
6.411
452,509
+0.02(+0.25%)
Mar 20, 2013
6.455
6.531
6.360
6.395
721,520
-0.06(-0.98%)
Mar 19, 2013
6.507
6.550
6.445
6.459
443,369
-0.06(-0.91%)
Mar 18, 2013
6.495
6.574
6.495
6.519
332,745
-0.03(-0.43%)
Mar 15, 2013
6.566
6.578
6.499
6.547
703,210
-0.02(-0.24%)
Mar 14, 2013
6.511
6.566
6.483
6.562
468,288
+0.05(+0.79%)
Mar 13, 2013
6.483
6.554
6.443
6.511
450,167
+0.02(+0.24%)
Mar 12, 2013
6.439
6.562
6.439
6.495
453,784
-0.06(-0.97%)
Mar 11, 2013
6.547
6.598
6.519
6.558
495,233
+0.02(+0.36%)
Mar 08, 2013
6.455
6.558
6.443
6.535
628,759
+0.05(+0.74%)
Mar 07, 2013
6.507
6.558
6.451
6.487
528,784
-0.01(-0.18%)
Mar 06, 2013
6.479
6.557
6.439
6.499
892,819
-0.06(-0.91%)
Mar 05, 2013
6.570
6.594
6.503
6.558
427,594
-0.01(-0.18%)
Mar 04, 2013
6.630
6.630
6.495
6.570
727,729
-0.05(-0.78%)
Mar 01, 2013
6.507
6.634
6.479
6.622
651,361
+0.09(+1.40%)
Feb 28, 2013
6.495
6.550
6.475
6.531
712,627
+0.06(+0.92%)
Feb 27, 2013
6.451
6.539
6.451
6.471
401,062
+0.02(+0.31%)
Feb 26, 2013
6.483
6.503
6.403
6.451
441,172
-0.02(-0.31%)
Feb 22, 2013
6.447
6.539
6.427
6.471
556,048
+0.04(+0.68%)
Feb 21, 2013
6.403
6.475
6.368
6.427
767,142
+0.02(+0.37%)
Feb 20, 2013
6.451
6.511
6.395
6.403
697,184
-0.03(-0.49%)
Feb 19, 2013
6.435
6.451
6.376
6.435
689,929
+0.02(+0.25%)
Feb 15, 2013
6.439
6.439
6.360
6.419
447,306
+0.00(+0.00%)
Feb 14, 2013
6.419
6.435
6.340
6.419
548,264
-0.02(-0.31%)
Feb 13, 2013
6.344
6.447
6.344
6.439
544,264
+0.09(+1.38%)
Feb 12, 2013
6.415
6.415
6.316
6.352
417,546
-0.05(-0.81%)
Feb 11, 2013
6.431
6.443
6.340
6.403
647,290
-0.02(-0.25%)
Feb 08, 2013
6.399
6.419
6.320
6.419
461,068
+0.05(+0.81%)
Feb 07, 2013
6.399
6.399
6.308
6.368
513,661
-0.01(-0.19%)
Feb 06, 2013
6.352
6.395
6.308
6.380
404,172
+0.05(+0.82%)
Feb 04, 2013
6.403
6.403
6.308
6.328
422,291
-0.07(-1.06%)
Feb 01, 2013
6.451
6.451
6.364
6.395
652,493
-0.00(-0.06%)
Jan 31, 2013
6.372
6.451
6.352
6.399
1,967,151
+0.04(+0.56%)
Jan 30, 2013
6.344
6.407
6.308
6.364
800,973
+0.01(+0.13%)
Jan 29, 2013
6.399
6.399
6.324
6.356
612,126
-0.02(-0.37%)
Jan 28, 2013
6.352
6.393
6.308
6.380
790,910
+0.05(+0.82%)
Jan 25, 2013
6.360
6.364
6.316
6.328
674,114
+0.00(+0.06%)
Jan 24, 2013
6.320
6.360
6.320
6.324
904,379
+0.00(+0.00%)
Jan 23, 2013
6.320
6.356
6.320
6.324
977,879
+0.00(+0.00%)
Jan 22, 2013
6.360
6.360
6.308
6.324
584,595
+0.00(+0.00%)
Jan 18, 2013
6.336
6.348
6.300
6.324
774,982
+0.01(+0.13%)
Jan 17, 2013
6.340
6.348
6.300
6.316
956,485
-0.02(-0.25%)
Jan 16, 2013
6.288
6.360
6.280
6.332
1,587,450
+0.04(+0.70%)
Jan 15, 2013
6.260
6.316
6.256
6.288
5,955,431
-0.13(-2.04%)
Jan 14, 2013
6.467
6.499
6.364
6.419
337,459
-0.05(-0.74%)
Jan 11, 2013
6.547
6.566
6.459
6.467
212,238
-0.04(-0.61%)
Jan 10, 2013
6.598
6.646
6.435
6.507
339,258
-0.08(-1.15%)
Jan 09, 2013
6.523
6.594
6.491
6.582
225,062
+0.07(+1.10%)
Jan 08, 2013
6.539
6.539
6.411
6.511
356,899
-0.05(-0.73%)
Jan 07, 2013
6.459
6.566
6.407
6.558
424,553
+0.10(+1.48%)
Jan 04, 2013
6.407
6.519
6.376
6.463
502,916
+0.09(+1.43%)
Jan 03, 2013
6.399
6.415
6.332
6.372
193,450
-0.02(-0.31%)
Jan 02, 2013
6.352
6.399
6.312
6.391
423,368
+0.03(+0.44%)
Dec 31, 2012
6.217
6.368
6.173
6.364
214,832
+0.16(+2.56%)
Dec 28, 2012
6.312
6.399
6.165
6.205
331,248
-0.10(-1.51%)
Dec 27, 2012
6.340
6.376
6.260
6.300
298,703
-0.04(-0.69%)
Dec 26, 2012
6.296
6.391
6.277
6.344
116,289
+0.06(+1.01%)
Dec 24, 2012
6.380
6.382
6.252
6.280
107,798
-0.12(-1.86%)
Dec 21, 2012
6.284
6.399
6.284
6.399
584,558
+0.08(+1.26%)
Dec 20, 2012
6.260
6.360
6.245
6.320
239,953
+0.04(+0.57%)
Dec 19, 2012
6.316
6.380
6.280
6.284
390,891
+0.00(+0.07%)
Dec 18, 2012
6.185
6.316
6.177
6.280
321,456
+0.12(+1.94%)
Dec 17, 2012
6.121
6.248
6.121
6.161
257,795
+0.04(+0.65%)
Dec 14, 2012
6.101
6.201
6.101
6.121
257,534
+0.01(+0.20%)
Dec 13, 2012
6.089
6.197
6.089
6.109
199,906
+0.01(+0.13%)
Dec 12, 2012
6.217
6.256
6.081
6.101
521,038
-0.25(-4.00%)
Dec 11, 2012
6.296
6.376
6.272
6.356
492,274
+0.08(+1.27%)
Dec 10, 2012
6.213
6.288
6.125
6.276
255,327
+0.08(+1.28%)
Dec 07, 2012
6.248
6.307
6.131
6.197
272,430
-0.01(-0.13%)
Dec 06, 2012
6.197
6.240
6.161
6.205
184,164
+0.03(+0.51%)
Dec 05, 2012
6.193
6.248
6.167
6.173
221,494
-0.04(-0.71%)
Dec 04, 2012
6.165
6.260
6.165
6.217
297,422
-0.07(-1.07%)
Nov 30, 2012
6.300
6.324
6.221
6.284
358,811
+0.00(+0.06%)
Nov 29, 2012
6.217
6.356
6.145
6.280
499,764
+0.14(+2.20%)
Nov 28, 2012
6.177
6.221
6.089
6.145
408,698
-0.08(-1.21%)
Nov 27, 2012
6.260
6.280
6.161
6.221
269,537
-0.02(-0.38%)
Nov 26, 2012
6.304
6.304
6.169
6.244
250,341
-0.02(-0.25%)
Nov 23, 2012
6.189
6.276
6.145
6.260
176,830
+0.12(+1.94%)
Nov 21, 2012
6.121
6.153
6.030
6.141
249,770
-0.00(-0.06%)
Nov 20, 2012
6.181
6.224
6.081
6.145
203,697
-0.01(-0.13%)
Nov 19, 2012
6.264
6.264
6.105
6.153
361,644
-0.10(-1.58%)
Nov 16, 2012
6.105
6.256
5.982
6.252
596,216
+0.12(+2.00%)
Nov 15, 2012
5.863
6.161
5.863
6.129
478,701
+0.27(+4.54%)
Nov 14, 2012
6.081
6.133
5.724
5.863
1,123,929
-0.23(-3.72%)
Nov 13, 2012
6.197
6.233
6.077
6.089
448,282
-0.12(-1.86%)
Nov 12, 2012
6.141
6.256
6.141
6.205
192,419
+0.06(+0.90%)
Nov 09, 2012
6.236
6.248
6.141
6.149
387,115
-0.04(-0.71%)
Nov 08, 2012
6.193
6.244
6.193
6.193
368,933
+0.00(+0.00%)
Nov 07, 2012
6.221
6.336
6.161
6.193
546,712
-0.03(-0.45%)
Nov 06, 2012
6.248
6.268
6.201
6.221
254,447
-0.03(-0.45%)
Nov 05, 2012
6.213
6.360
6.201
6.248
176,305
+0.02(+0.26%)
Nov 02, 2012
6.360
6.360
6.217
6.233
291,248
-0.13(-2.06%)
Nov 01, 2012
6.233
6.364
6.217
6.364
354,723
+0.15(+2.43%)
Oct 31, 2012
6.320
6.352
6.193
6.213
648,312
-0.10(-1.51%)
Oct 26, 2012
6.229
6.308
6.308
6.308
283,535
+0.10(+1.54%)
Oct 25, 2012
6.300
6.300
6.193
6.213
319,994
-0.08(-1.20%)
Oct 24, 2012
6.240
6.296
6.221
6.288
322,135
+0.08(+1.35%)
Oct 23, 2012
6.320
6.320
6.193
6.205
412,034
-0.03(-0.45%)
Oct 19, 2012
6.256
6.352
6.209
6.233
765,140
-0.10(-1.63%)
Oct 18, 2012
6.252
6.356
6.193
6.336
695,949
+0.02(+0.38%)
Oct 17, 2012
6.272
6.316
6.217
6.312
696,487
+0.04(+0.63%)
Oct 16, 2012
6.213
6.296
6.193
6.272
2,430,848
-0.05(-0.75%)
Oct 15, 2012
6.300
6.340
6.292
6.320
85,146
+0.02(+0.38%)
Oct 12, 2012
6.352
6.360
6.260
6.296
106,968
-0.07(-1.06%)
Oct 11, 2012
6.479
6.479
6.304
6.364
271,074
-0.11(-1.66%)
Oct 10, 2012
6.475
6.523
6.447
6.471
219,728
-0.01(-0.18%)
Oct 09, 2012
6.403
6.547
6.403
6.483
148,366
+0.05(+0.74%)
Oct 08, 2012
6.495
6.495
6.380
6.435
124,529
-0.05(-0.80%)
Oct 05, 2012
6.395
6.554
6.372
6.487
163,320
+0.10(+1.49%)
Oct 04, 2012
6.380
6.411
6.332
6.391
140,794
+0.04(+0.63%)
Oct 03, 2012
6.356
6.384
6.308
6.352
95,408
-0.02(-0.25%)
Oct 02, 2012
6.360
6.399
6.308
6.368
188,013
+0.02(+0.31%)
Oct 01, 2012
6.332
6.614
6.320
6.348
341,495
+0.03(+0.44%)
Sep 28, 2012
6.360
6.391
6.316
6.320
209,564
-0.04(-0.63%)
Sep 27, 2012
6.324
6.360
6.240
6.360
212,903
+0.09(+1.39%)
Sep 26, 2012
6.272
6.324
6.252
6.272
94,479
+0.02(+0.25%)
Sep 25, 2012
6.308
6.336
6.256
6.256
198,738
-0.05(-0.76%)
Sep 24, 2012
6.280
6.324
6.256
6.304
148,427
+0.02(+0.38%)
Sep 21, 2012
6.300
6.300
6.272
6.280
227,467
-0.01(-0.19%)
Sep 20, 2012
6.308
6.312
6.260
6.292
183,704
+0.01(+0.13%)
Sep 19, 2012
6.221
6.284
6.221
6.284
158,862
+0.07(+1.09%)
Sep 18, 2012
6.185
6.272
6.153
6.217
170,289
-0.02(-0.26%)
Sep 17, 2012
6.153
6.244
6.141
6.233
88,771
+0.04(+0.64%)
Sep 14, 2012
6.236
6.276
6.153
6.193
299,286
-0.02(-0.38%)
Sep 13, 2012
6.169
6.221
6.133
6.217
166,329
+0.03(+0.45%)
Sep 12, 2012
6.133
6.197
6.121
6.189
124,682
+0.08(+1.30%)
Sep 11, 2012
6.101
6.169
6.070
6.109
142,899
-0.10(-1.60%)
Sep 10, 2012
6.229
6.244
6.193
6.209
230,783
+0.00(+0.00%)
Sep 07, 2012
6.236
6.244
6.121
6.209
147,071
+0.00(+0.00%)
Sep 06, 2012
6.240
6.240
6.089
6.209
275,107
+0.01(+0.13%)
Sep 05, 2012
6.240
6.244
6.173
6.201
176,066
-0.02(-0.26%)
Sep 04, 2012
6.177
6.221
6.161
6.217
245,395
+0.05(+0.84%)
Aug 31, 2012
6.177
6.201
6.074
6.165
148,346
+0.04(+0.65%)
Aug 30, 2012
6.133
6.225
6.121
6.125
95,622
-0.02(-0.26%)
Aug 29, 2012
6.240
6.280
6.133
6.141
130,416
-0.12(-1.90%)
Aug 27, 2012
6.193
6.296
6.141
6.260
110,146
+0.09(+1.48%)
Aug 24, 2012
6.177
6.300
6.145
6.169
104,857
-0.03(-0.45%)
Aug 23, 2012
6.129
6.217
6.093
6.197
81,538
+0.05(+0.84%)
Aug 22, 2012
6.209
6.248
6.129
6.145
116,269
-0.10(-1.53%)
Aug 21, 2012
6.252
6.320
6.209
6.240
125,188
-0.01(-0.13%)
Aug 20, 2012
6.233
6.260
6.173
6.248
95,415
+0.03(+0.51%)
Aug 17, 2012
6.197
6.248
6.093
6.217
205,156
-0.02(-0.26%)
Aug 16, 2012
6.221
6.260
6.138
6.233
170,752
+0.03(+0.51%)
Aug 15, 2012
6.141
6.225
6.141
6.201
166,000
+0.08(+1.30%)
Aug 14, 2012
6.093
6.180
6.093
6.121
122,156
-0.00(-0.06%)
Aug 13, 2012
6.129
6.161
6.034
6.125
61,031
+0.02(+0.26%)
Aug 10, 2012
6.125
6.169
6.057
6.109
118,106
-0.00(-0.06%)
Aug 09, 2012
6.002
6.161
6.002
6.113
268,508
+0.09(+1.52%)
Aug 08, 2012
6.070
6.113
6.006
6.022
181,648
-0.05(-0.85%)
Aug 07, 2012
6.085
6.141
6.062
6.074
164,000
-0.02(-0.33%)
Aug 06, 2012
6.074
6.137
6.002
6.093
142,323
+0.04(+0.59%)
Aug 03, 2012
6.042
6.141
6.030
6.058
185,498
+0.05(+0.79%)
Aug 02, 2012
6.002
6.077
6.002
6.010
149,388
+0.01(+0.20%)
Aug 01, 2012
6.141
6.161
5.998
5.998
160,445
-0.12(-1.89%)
Jul 31, 2012
6.038
6.121
6.038
6.113
169,323
+0.08(+1.38%)
Jul 30, 2012
6.121
6.141
6.018
6.030
192,205
-0.09(-1.49%)
Jul 27, 2012
6.121
6.157
6.101
6.121
176,830
+0.00(+0.06%)
Jul 26, 2012
6.113
6.121
6.085
6.117
162,171
+0.03(+0.42%)
Jul 25, 2012
6.101
6.113
6.064
6.091
118,211
+0.01(+0.16%)
Jul 24, 2012
6.058
6.097
6.022
6.081
197,848
+0.02(+0.33%)
Jul 23, 2012
6.002
6.085
6.002
6.062
114,926
-0.02(-0.26%)
Jul 20, 2012
6.026
6.101
6.026
6.077
111,801
+0.02(+0.33%)
Jul 19, 2012
6.117
6.117
6.002
6.058
74,161
-0.04(-0.59%)
Jul 18, 2012
6.026
6.101
5.966
6.093
98,542
+0.03(+0.52%)
Jul 17, 2012
6.062
6.101
5.994
6.062
152,417
+0.02(+0.33%)
Jul 16, 2012
6.058
6.101
6.018
6.042
98,683
-0.04(-0.65%)
Jul 13, 2012
6.074
6.101
6.030
6.081
147,526
+0.01(+0.20%)
Jul 12, 2012
6.062
6.097
6.006
6.070
149,458
+0.00(+0.07%)
Jul 11, 2012
6.022
6.081
5.973
6.066
95,742
+0.08(+1.40%)
Jul 10, 2012
6.030
6.054
5.935
5.982
107,934
-0.04(-0.66%)
Jul 09, 2012
6.105
6.137
5.982
6.022
190,464
-0.03(-0.46%)
Jul 06, 2012
6.058
6.097
6.038
6.050
62,974
-0.06(-0.98%)
Jul 05, 2012
6.121
6.121
6.027
6.109
107,708
-0.01(-0.19%)
Jul 03, 2012
6.121
6.121
6.038
6.121
94,301
+0.00(+0.00%)
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.