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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2013
5.445
5.588
5.409
5.567
36,918,432
-0.02(-0.38%)
Jan 30, 2013
5.517
5.638
5.474
5.588
32,653,162
+0.07(+1.30%)
Jan 29, 2013
5.495
5.542
5.488
5.517
27,932,924
+0.00(+0.00%)
Jan 28, 2013
5.488
5.545
5.431
5.517
16,269,671
+0.01(+0.26%)
Jan 25, 2013
5.531
5.560
5.459
5.502
17,570,980
+0.01(+0.26%)
Jan 24, 2013
5.481
5.531
5.459
5.488
17,429,368
+0.01(+0.13%)
Jan 23, 2013
5.545
5.617
5.467
5.481
31,615,764
-0.07(-1.29%)
Jan 22, 2013
5.345
5.588
5.331
5.552
52,407,828
+0.24(+4.44%)
Jan 18, 2013
5.345
5.416
5.259
5.316
26,501,320
-0.01(-0.27%)
Jan 17, 2013
5.302
5.402
5.259
5.331
28,376,640
+0.05(+0.95%)
Jan 16, 2013
5.245
5.331
5.223
5.280
29,905,898
+0.06(+1.23%)
Jan 15, 2013
5.116
5.238
5.102
5.216
26,678,086
+0.07(+1.39%)
Jan 14, 2013
5.180
5.209
5.120
5.145
19,177,058
-0.04(-0.69%)
Jan 11, 2013
5.266
5.266
5.116
5.180
25,606,206
-0.08(-1.50%)
Jan 10, 2013
5.245
5.284
5.180
5.259
24,812,556
+0.04(+0.68%)
Jan 09, 2013
5.309
5.334
5.202
5.223
22,126,132
-0.07(-1.35%)
Jan 08, 2013
5.323
5.352
5.209
5.295
19,906,578
-0.04(-0.80%)
Jan 07, 2013
5.431
5.431
5.302
5.338
18,930,772
-0.09(-1.71%)
Jan 04, 2013
5.273
5.431
5.273
5.431
31,607,994
+0.19(+3.55%)
Jan 03, 2013
5.223
5.273
5.152
5.245
31,032,410
+0.01(+0.27%)
Jan 02, 2013
5.159
5.230
5.127
5.230
24,728,700
+0.13(+2.52%)
Dec 31, 2012
4.930
5.109
4.923
5.102
18,797,710
+0.14(+2.89%)
Dec 28, 2012
4.959
5.012
4.951
4.959
9,989,890
-0.04(-0.86%)
Dec 27, 2012
5.030
5.059
4.937
5.001
14,983,660
-0.02(-0.43%)
Dec 26, 2012
5.016
5.066
5.001
5.023
10,984,852
+0.02(+0.43%)
Dec 24, 2012
5.030
5.073
4.966
5.001
11,992,578
-0.09(-1.69%)
Dec 21, 2012
5.080
5.137
5.023
5.087
39,063,792
-0.05(-0.97%)
Dec 20, 2012
5.044
5.145
5.037
5.137
19,239,848
+0.09(+1.84%)
Dec 19, 2012
5.145
5.145
5.030
5.044
35,180,020
+0.00(+0.00%)
Dec 18, 2012
5.016
5.073
4.959
5.044
37,399,724
+0.10(+2.03%)
Dec 17, 2012
4.837
4.951
4.808
4.944
17,147,292
+0.15(+3.13%)
Dec 14, 2012
4.815
4.833
4.790
4.794
11,326,707
-0.02(-0.45%)
Dec 13, 2012
4.837
4.865
4.780
4.815
15,391,895
-0.04(-0.74%)
Dec 12, 2012
4.865
4.933
4.823
4.851
24,596,198
+0.02(+0.44%)
Dec 11, 2012
4.823
4.873
4.794
4.830
14,340,314
+0.04(+0.75%)
Dec 10, 2012
4.730
4.841
4.701
4.794
16,383,003
+0.05(+1.05%)
Dec 07, 2012
4.673
4.751
4.673
4.744
13,758,428
+0.07(+1.53%)
Dec 06, 2012
4.744
4.751
4.630
4.673
15,110,207
-0.02(-0.46%)
Dec 05, 2012
4.630
4.715
4.580
4.694
33,434,162
+0.09(+1.86%)
Dec 04, 2012
4.687
4.701
4.573
4.608
27,903,666
-0.16(-3.30%)
Nov 30, 2012
4.773
4.801
4.715
4.765
20,669,562
+0.00(+0.00%)
Nov 29, 2012
4.751
4.801
4.737
4.765
18,227,658
+0.04(+0.76%)
Nov 28, 2012
4.680
4.744
4.637
4.730
16,496,504
+0.02(+0.46%)
Nov 27, 2012
4.773
4.806
4.708
4.708
22,894,836
-0.04(-0.90%)
Nov 26, 2012
4.773
4.773
4.680
4.751
17,064,940
-0.03(-0.60%)
Nov 23, 2012
4.723
4.780
4.687
4.780
6,069,103
+0.08(+1.67%)
Nov 21, 2012
4.730
4.737
4.637
4.701
9,959,655
-0.02(-0.45%)
Nov 20, 2012
4.630
4.735
4.580
4.723
27,423,022
+0.10(+2.16%)
Nov 19, 2012
4.594
4.658
4.569
4.623
19,326,948
+0.11(+2.37%)
Nov 16, 2012
4.558
4.587
4.419
4.515
37,713,504
+0.01(+0.32%)
Nov 15, 2012
4.451
4.580
4.422
4.501
35,386,232
+0.04(+0.80%)
Nov 14, 2012
4.630
4.655
4.458
4.465
32,501,028
-0.14(-3.10%)
Nov 13, 2012
4.630
4.723
4.601
4.608
25,641,636
-0.06(-1.23%)
Nov 12, 2012
4.637
4.708
4.580
4.665
22,137,612
+0.06(+1.24%)
Nov 09, 2012
4.544
4.680
4.537
4.608
20,771,760
+0.05(+1.10%)
Nov 08, 2012
4.680
4.758
4.558
4.558
38,794,400
-0.11(-2.30%)
Nov 07, 2012
4.765
4.787
4.658
4.665
37,124,872
-0.19(-3.97%)
Nov 06, 2012
4.723
4.873
4.708
4.858
27,347,760
+0.16(+3.34%)
Nov 05, 2012
4.708
4.737
4.665
4.701
24,051,634
-0.06(-1.20%)
Nov 02, 2012
4.823
4.844
4.730
4.758
34,905,888
-0.01(-0.30%)
Nov 01, 2012
4.673
4.773
4.601
4.773
32,617,376
+0.11(+2.45%)
Oct 31, 2012
4.744
4.751
4.544
4.658
35,820,056
-0.04(-0.91%)
Oct 26, 2012
4.715
4.701
4.701
4.701
37,310,980
-0.02(-0.45%)
Oct 25, 2012
4.651
4.723
4.580
4.723
37,137,324
+0.11(+2.32%)
Oct 24, 2012
4.708
4.737
4.558
4.615
42,435,604
-0.06(-1.22%)
Oct 23, 2012
4.694
4.787
4.601
4.673
110,311,936
-0.42(-8.27%)
Oct 19, 2012
5.144
5.158
5.008
5.094
27,497,036
-0.06(-1.18%)
Oct 18, 2012
5.158
5.251
5.108
5.155
30,518,206
+0.03(+0.49%)
Oct 17, 2012
5.101
5.201
5.058
5.130
33,620,244
+0.05(+0.98%)
Oct 16, 2012
5.294
5.323
5.033
5.080
41,292,860
-0.20(-3.79%)
Oct 15, 2012
5.237
5.287
5.137
5.280
28,536,008
+0.08(+1.51%)
Oct 12, 2012
5.330
5.376
5.180
5.201
30,844,486
-0.24(-4.46%)
Oct 11, 2012
5.473
5.494
5.430
5.444
16,879,502
+0.05(+0.93%)
Oct 10, 2012
5.301
5.430
5.301
5.394
21,447,234
+0.09(+1.61%)
Oct 09, 2012
5.366
5.394
5.294
5.308
17,030,640
-0.05(-0.93%)
Oct 08, 2012
5.366
5.430
5.337
5.358
13,799,025
-0.05(-0.92%)
Oct 05, 2012
5.430
5.516
5.366
5.408
25,176,010
+0.05(+0.87%)
Oct 04, 2012
5.251
5.451
5.241
5.362
62,698,184
+0.13(+2.53%)
Oct 03, 2012
5.144
5.301
5.108
5.230
23,425,428
+0.11(+2.09%)
Oct 02, 2012
5.137
5.144
5.073
5.123
16,963,910
+0.03(+0.56%)
Oct 01, 2012
5.180
5.223
5.083
5.094
16,670,526
-0.05(-0.90%)
Sep 28, 2012
5.151
5.201
5.123
5.141
14,119,718
-0.06(-1.17%)
Sep 27, 2012
5.173
5.226
5.115
5.201
22,730,250
+0.09(+1.82%)
Sep 26, 2012
5.123
5.176
5.058
5.108
22,824,778
-0.04(-0.83%)
Sep 25, 2012
5.323
5.351
5.144
5.151
23,654,208
-0.16(-3.09%)
Sep 24, 2012
5.323
5.380
5.294
5.316
17,292,470
-0.06(-1.06%)
Sep 21, 2012
5.523
5.523
5.358
5.373
25,646,686
-0.04(-0.79%)
Sep 20, 2012
5.408
5.430
5.266
5.416
35,684,248
-0.05(-0.91%)
Sep 19, 2012
5.216
5.501
5.208
5.466
61,084,140
+0.26(+5.08%)
Sep 18, 2012
5.280
5.294
5.180
5.201
24,700,918
-0.08(-1.49%)
Sep 17, 2012
5.430
5.437
5.273
5.280
23,270,350
-0.16(-3.02%)
Sep 14, 2012
5.473
5.523
5.416
5.444
40,385,440
+0.02(+0.40%)
Sep 13, 2012
5.216
5.451
5.166
5.423
43,527,004
+0.21(+4.12%)
Sep 12, 2012
5.273
5.294
5.194
5.208
27,794,442
-0.02(-0.41%)
Sep 11, 2012
5.301
5.337
5.187
5.230
27,599,338
-0.06(-1.21%)
Sep 10, 2012
5.351
5.408
5.287
5.294
25,209,874
+0.04(+0.68%)
Sep 07, 2012
5.180
5.280
5.155
5.258
20,056,910
+0.11(+2.08%)
Sep 06, 2012
5.023
5.151
5.016
5.151
26,668,948
+0.16(+3.29%)
Sep 05, 2012
4.994
5.009
4.966
4.987
9,402,149
-0.01(-0.29%)
Sep 04, 2012
4.973
5.009
4.923
5.001
15,362,288
+0.04(+0.72%)
Aug 31, 2012
5.051
5.059
4.959
4.966
18,887,104
-0.05(-1.00%)
Aug 30, 2012
5.001
5.030
4.966
5.016
13,725,507
-0.01(-0.28%)
Aug 29, 2012
5.073
5.101
5.016
5.030
10,167,515
-0.04(-0.70%)
Aug 27, 2012
5.144
5.166
5.037
5.066
12,275,453
-0.06(-1.11%)
Aug 24, 2012
4.973
5.137
4.966
5.123
16,056,167
+0.12(+2.43%)
Aug 23, 2012
5.059
5.080
4.980
5.001
13,357,648
-0.06(-1.13%)
Aug 22, 2012
4.994
5.080
4.966
5.059
16,091,257
+0.04(+0.85%)
Aug 21, 2012
5.094
5.137
5.001
5.016
14,993,854
-0.07(-1.40%)
Aug 20, 2012
5.094
5.133
5.066
5.087
10,600,788
-0.02(-0.42%)
Aug 17, 2012
5.116
5.116
5.073
5.109
13,847,810
+0.01(+0.28%)
Aug 16, 2012
5.037
5.116
4.980
5.094
20,042,838
+0.06(+1.28%)
Aug 15, 2012
5.023
5.051
4.987
5.030
13,093,209
+0.00(+0.00%)
Aug 14, 2012
5.016
5.087
4.980
5.030
27,648,402
+0.04(+0.86%)
Aug 13, 2012
4.966
4.994
4.894
4.987
20,342,850
-0.01(-0.14%)
Aug 10, 2012
4.930
4.994
4.916
4.994
12,846,825
+0.02(+0.43%)
Aug 09, 2012
4.916
4.973
4.902
4.973
22,009,472
+0.04(+0.72%)
Aug 08, 2012
4.937
4.994
4.923
4.937
20,248,938
-0.03(-0.57%)
Aug 07, 2012
5.023
5.059
4.959
4.966
22,899,576
-0.03(-0.57%)
Aug 06, 2012
5.023
5.051
4.987
4.994
18,296,110
+0.05(+1.01%)
Aug 03, 2012
4.880
4.998
4.859
4.944
27,795,946
+0.15(+3.13%)
Aug 02, 2012
4.837
4.912
4.766
4.795
34,404,896
-0.10(-2.04%)
Aug 01, 2012
5.001
5.023
4.880
4.894
24,420,274
-0.07(-1.44%)
Jul 31, 2012
5.001
5.044
4.966
4.966
20,812,934
-0.06(-1.28%)
Jul 30, 2012
5.051
5.094
5.023
5.030
20,772,244
-0.04(-0.70%)
Jul 27, 2012
5.087
5.116
4.973
5.066
32,585,074
+0.02(+0.42%)
Jul 26, 2012
4.973
5.059
4.944
5.044
35,633,396
+0.11(+2.32%)
Jul 25, 2012
4.795
4.959
4.755
4.930
76,871,248
+0.19(+3.91%)
Jul 24, 2012
4.559
4.852
4.659
4.745
77,258,144
+0.19(+4.07%)
Jul 23, 2012
4.481
4.581
4.438
4.559
27,036,768
-0.01(-0.31%)
Jul 20, 2012
4.638
4.759
4.552
4.573
34,352,056
-0.17(-3.61%)
Jul 19, 2012
4.823
4.830
4.695
4.745
19,126,132
-0.05(-1.04%)
Jul 18, 2012
4.845
4.873
4.773
4.795
20,612,652
-0.09(-1.90%)
Jul 17, 2012
4.795
4.894
4.745
4.887
31,666,960
+0.14(+2.85%)
Jul 16, 2012
4.752
4.787
4.716
4.752
12,014,748
-0.03(-0.60%)
Jul 13, 2012
4.630
4.787
4.613
4.780
15,259,158
+0.16(+3.55%)
Jul 12, 2012
4.623
4.659
4.573
4.616
24,791,206
-0.06(-1.37%)
Jul 11, 2012
4.581
4.709
4.566
4.680
24,853,070
+0.09(+2.02%)
Jul 10, 2012
4.766
4.766
4.531
4.588
26,634,668
-0.14(-3.02%)
Jul 09, 2012
4.759
4.780
4.630
4.730
24,932,754
-0.04(-0.75%)
Jul 06, 2012
4.752
4.802
4.709
4.766
17,221,818
-0.04(-0.89%)
Jul 05, 2012
4.873
4.902
4.802
4.809
18,009,058
-0.09(-1.75%)
Jul 03, 2012
4.887
4.937
4.859
4.894
9,897,716
+0.01(+0.15%)
Jul 02, 2012
4.866
4.887
4.759
4.887
22,967,390
+0.07(+1.48%)
Jun 29, 2012
4.809
4.816
4.745
4.816
19,443,488
+0.15(+3.21%)
Jun 28, 2012
4.502
4.702
4.459
4.666
37,729,916
+0.09(+2.03%)
Jun 27, 2012
4.566
4.588
4.474
4.573
53,614,216
+0.04(+0.79%)
Jun 26, 2012
4.609
4.641
4.466
4.538
42,270,112
-0.03(-0.63%)
Jun 25, 2012
4.673
4.673
4.552
4.566
17,648,194
-0.19(-4.05%)
Jun 22, 2012
4.680
4.802
4.659
4.759
16,740,514
+0.11(+2.46%)
Jun 21, 2012
4.816
4.837
4.630
4.645
24,044,760
-0.16(-3.41%)
Jun 20, 2012
4.816
4.837
4.709
4.809
22,651,846
+0.01(+0.15%)
Jun 19, 2012
4.738
4.852
4.716
4.802
28,509,760
+0.07(+1.51%)
Jun 18, 2012
4.630
4.745
4.566
4.730
40,807,824
+0.13(+2.79%)
Jun 15, 2012
4.559
4.602
4.488
4.602
27,940,724
+0.09(+1.90%)
Jun 14, 2012
4.502
4.545
4.445
4.516
28,172,478
+0.10(+2.26%)
Jun 13, 2012
4.381
4.488
4.345
4.416
23,416,282
+0.01(+0.16%)
Jun 12, 2012
4.281
4.416
4.221
4.409
20,997,196
+0.14(+3.17%)
Jun 11, 2012
4.466
4.481
4.274
4.274
23,575,144
-0.11(-2.44%)
Jun 08, 2012
4.288
4.402
4.217
4.381
31,296,476
+0.04(+0.99%)
Jun 07, 2012
4.359
4.431
4.245
4.338
33,472,674
+0.10(+2.35%)
Jun 06, 2012
4.075
4.260
4.039
4.238
30,644,534
+0.21(+5.31%)
Jun 05, 2012
3.939
4.053
3.932
4.025
27,692,070
+0.07(+1.80%)
Jun 04, 2012
4.067
4.160
3.889
3.953
57,265,216
-0.24(-5.61%)
Jun 01, 2012
4.345
4.356
4.160
4.188
38,997,336
-0.29(-6.52%)
May 31, 2012
4.416
4.502
4.331
4.481
23,884,918
+0.06(+1.45%)
May 30, 2012
4.530
4.538
4.395
4.416
20,587,258
-0.18(-3.88%)
May 29, 2012
4.566
4.595
4.488
4.595
21,288,828
+0.09(+2.06%)
May 25, 2012
4.516
4.595
4.495
4.502
13,220,185
-0.01(-0.16%)
May 24, 2012
4.530
4.580
4.461
4.509
32,138,346
+0.01(+0.32%)
May 23, 2012
4.438
4.530
4.345
4.495
30,219,254
+0.01(+0.32%)
May 22, 2012
4.431
4.559
4.416
4.481
30,954,038
+0.06(+1.45%)
May 21, 2012
4.381
4.488
4.374
4.416
28,247,978
+0.05(+1.14%)
May 18, 2012
4.438
4.459
4.331
4.367
23,276,064
-0.04(-0.97%)
May 17, 2012
4.459
4.566
4.402
4.409
31,412,304
-0.06(-1.28%)
May 16, 2012
4.552
4.616
4.431
4.466
27,168,886
-0.04(-0.95%)
May 15, 2012
4.609
4.659
4.466
4.509
49,669,108
-0.09(-2.01%)
May 14, 2012
4.652
4.708
4.595
4.602
30,779,712
-0.14(-3.00%)
May 11, 2012
4.666
4.780
4.630
4.744
18,925,340
-0.01(-0.15%)
May 10, 2012
4.780
4.815
4.701
4.751
29,712,012
+0.08(+1.68%)
May 09, 2012
4.687
4.737
4.595
4.673
47,035,940
-0.10(-2.09%)
May 08, 2012
4.744
4.801
4.687
4.773
31,693,214
-0.01(-0.15%)
May 07, 2012
4.744
4.872
4.744
4.780
34,159,080
+0.01(+0.15%)
May 04, 2012
4.915
4.958
4.773
4.773
45,910,056
-0.20(-4.01%)
May 03, 2012
4.858
4.972
4.808
4.972
48,400,868
+0.12(+2.50%)
May 02, 2012
4.822
4.901
4.773
4.851
20,055,934
-0.02(-0.44%)
May 01, 2012
4.822
4.944
4.794
4.872
26,479,240
+0.07(+1.48%)
Apr 30, 2012
4.887
4.894
4.773
4.801
28,241,498
-0.10(-2.03%)
Apr 27, 2012
4.837
4.929
4.751
4.901
28,933,416
+0.09(+1.93%)
Apr 26, 2012
4.701
4.822
4.673
4.808
29,858,524
+0.07(+1.50%)
Apr 25, 2012
4.708
4.773
4.609
4.737
52,167,952
+0.14(+3.10%)
Apr 24, 2012
4.395
4.630
4.359
4.595
72,322,504
+0.26(+5.91%)
Apr 23, 2012
4.231
4.374
4.210
4.338
29,642,348
+0.01(+0.33%)
Apr 20, 2012
4.395
4.416
4.260
4.324
32,502,884
-0.04(-0.82%)
Apr 19, 2012
4.473
4.473
4.310
4.359
24,441,792
-0.06(-1.45%)
Apr 18, 2012
4.445
4.488
4.395
4.424
22,191,068
-0.06(-1.27%)
Apr 17, 2012
4.481
4.559
4.459
4.481
27,869,616
+0.06(+1.29%)
Apr 16, 2012
4.409
4.466
4.288
4.424
34,247,200
+0.07(+1.64%)
Apr 13, 2012
4.466
4.473
4.288
4.352
40,111,704
-0.14(-3.02%)
Apr 12, 2012
4.409
4.495
4.388
4.488
18,140,386
+0.08(+1.78%)
Apr 11, 2012
4.395
4.445
4.367
4.409
31,940,876
+0.08(+1.81%)
Apr 10, 2012
4.416
4.459
4.260
4.331
39,240,476
-0.10(-2.25%)
Apr 09, 2012
4.495
4.509
4.381
4.431
25,958,440
-0.15(-3.27%)
Apr 05, 2012
4.587
4.637
4.502
4.580
39,167,280
-0.03(-0.62%)
Apr 04, 2012
4.659
4.705
4.573
4.609
41,363,428
-0.13(-2.71%)
Apr 03, 2012
4.687
4.737
4.623
4.737
40,479,928
+0.05(+1.06%)
Apr 02, 2012
4.673
4.723
4.623
4.687
20,594,596
-0.01(-0.15%)
Mar 30, 2012
4.687
4.694
4.573
4.694
34,320,360
+0.05(+1.07%)
Mar 29, 2012
4.616
4.652
4.538
4.644
23,853,780
-0.02(-0.46%)
Mar 28, 2012
4.694
4.723
4.595
4.666
27,915,120
-0.02(-0.46%)
Mar 27, 2012
4.744
4.765
4.673
4.687
32,888,834
-0.02(-0.45%)
Mar 26, 2012
4.687
4.708
4.609
4.708
27,566,234
+0.13(+2.80%)
Mar 23, 2012
4.538
4.595
4.466
4.580
38,951,804
-0.01(-0.16%)
Mar 22, 2012
4.623
4.658
4.541
4.587
30,768,324
-0.11(-2.28%)
Mar 21, 2012
4.680
4.723
4.630
4.694
86,375,040
+0.09(+2.01%)
Mar 20, 2012
4.466
4.616
4.466
4.602
67,937,088
+0.08(+1.73%)
Mar 19, 2012
4.552
4.644
4.516
4.523
68,071,952
-0.04(-0.94%)
Mar 16, 2012
4.687
4.765
4.559
4.566
76,445,712
-0.02(-0.47%)
Mar 15, 2012
4.452
4.687
4.374
4.587
89,613,896
+0.19(+4.38%)
Mar 14, 2012
4.317
4.445
4.263
4.395
211,907,792
+0.28(+6.93%)
Mar 13, 2012
4.046
4.139
3.993
4.110
50,703,788
+0.11(+2.66%)
Mar 12, 2012
4.103
4.103
3.989
4.003
29,356,706
-0.12(-2.93%)
Mar 09, 2012
4.124
4.167
4.089
4.124
22,718,378
+0.01(+0.17%)
Mar 08, 2012
4.195
4.210
4.075
4.117
28,241,750
-0.03(-0.69%)
Mar 07, 2012
4.117
4.178
4.090
4.146
27,074,266
+0.06(+1.39%)
Mar 06, 2012
4.139
4.160
4.039
4.089
27,120,914
-0.13(-3.04%)
Mar 05, 2012
4.231
4.245
4.167
4.217
21,594,912
-0.02(-0.50%)
Mar 02, 2012
4.210
4.267
4.131
4.238
32,230,804
+0.08(+1.88%)
Mar 01, 2012
4.139
4.203
4.103
4.160
19,481,910
+0.06(+1.56%)
Feb 29, 2012
4.167
4.210
4.082
4.096
26,801,042
-0.05(-1.20%)
Feb 28, 2012
4.167
4.213
4.103
4.146
24,596,204
+0.00(+0.00%)
Feb 27, 2012
4.110
4.160
4.025
4.146
25,902,236
+0.02(+0.52%)
Feb 24, 2012
4.217
4.224
4.075
4.124
13,887,252
-0.08(-1.86%)
Feb 23, 2012
4.117
4.288
3.996
4.203
39,025,140
+0.08(+1.90%)
Feb 22, 2012
4.217
4.227
4.075
4.124
25,870,038
-0.13(-3.01%)
Feb 21, 2012
4.281
4.323
4.181
4.252
25,040,502
-0.01(-0.33%)
Feb 17, 2012
4.252
4.302
4.217
4.267
24,023,782
+0.06(+1.52%)
Feb 16, 2012
4.110
4.203
4.060
4.203
28,323,804
+0.09(+2.25%)
Feb 15, 2012
4.053
4.160
4.030
4.110
41,191,868
+0.09(+2.30%)
Feb 14, 2012
4.067
4.082
3.975
4.018
20,721,952
-0.07(-1.74%)
Feb 13, 2012
4.096
4.124
4.053
4.089
32,603,552
+0.06(+1.41%)
Feb 10, 2012
3.989
4.075
3.961
4.032
28,908,962
-0.01(-0.18%)
Feb 09, 2012
3.961
4.053
3.939
4.039
23,941,366
+0.11(+2.90%)
Feb 08, 2012
3.975
4.003
3.911
3.925
22,115,838
-0.05(-1.25%)
Feb 07, 2012
3.954
3.996
3.918
3.975
14,664,542
+0.00(+0.00%)
Feb 06, 2012
3.982
4.003
3.925
3.975
19,380,246
-0.04(-0.89%)
Feb 03, 2012
3.947
4.039
3.918
4.011
33,411,810
+0.14(+3.68%)
Feb 02, 2012
3.747
3.883
3.719
3.868
27,687,402
+0.09(+2.26%)
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.