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, 2014
9.290
9.770
9.160
9.710
302,966
+0.41(+4.41%)
Apr 29, 2014
9.390
9.410
9.130
9.300
111,762
+0.00(+0.00%)
Apr 28, 2014
9.190
9.440
9.050
9.300
170,781
+0.12(+1.31%)
Apr 25, 2014
9.230
9.300
8.980
9.180
178,996
-0.07(-0.76%)
Apr 24, 2014
9.350
9.480
9.090
9.250
135,822
+0.00(+0.00%)
Apr 23, 2014
9.300
9.420
9.220
9.250
391,112
-0.05(-0.54%)
Apr 22, 2014
9.260
9.390
9.100
9.300
78,021
+0.09(+0.98%)
Apr 21, 2014
9.290
9.320
9.030
9.210
50,325
-0.05(-0.54%)
Apr 17, 2014
9.200
9.260
9.260
9.260
81,800
+0.02(+0.22%)
Apr 16, 2014
9.320
9.335
9.120
9.240
73,381
+0.02(+0.22%)
Apr 15, 2014
8.960
9.290
8.770
9.220
160,947
+0.33(+3.71%)
Apr 14, 2014
9.070
9.240
8.740
8.890
92,074
-0.12(-1.33%)
Apr 11, 2014
8.780
9.100
8.640
9.010
134,623
+0.08(+0.90%)
Apr 10, 2014
9.430
9.430
8.830
8.930
110,045
-0.51(-5.40%)
Apr 09, 2014
9.350
9.480
9.280
9.440
72,059
+0.15(+1.61%)
Apr 08, 2014
9.130
9.420
9.030
9.290
82,172
+0.20(+2.20%)
Apr 07, 2014
8.880
9.130
8.660
9.090
184,844
+0.21(+2.36%)
Apr 04, 2014
9.280
9.458
8.700
8.880
123,550
-0.32(-3.48%)
Apr 03, 2014
9.310
9.330
8.728
9.200
98,175
-0.09(-0.97%)
Apr 02, 2014
9.410
9.442
9.240
9.290
171,381
-0.12(-1.28%)
Apr 01, 2014
9.140
9.490
9.130
9.410
261,074
+0.29(+3.18%)
Mar 31, 2014
8.730
9.210
8.730
9.120
157,983
+0.44(+5.07%)
Mar 28, 2014
8.530
8.930
8.530
8.680
107,006
+0.19(+2.24%)
Mar 27, 2014
8.500
8.630
8.320
8.490
86,284
-0.02(-0.24%)
Mar 26, 2014
9.240
9.300
8.390
8.510
209,332
-0.63(-6.89%)
Mar 25, 2014
9.000
9.200
8.990
9.140
117,379
+0.18(+2.01%)
Mar 24, 2014
9.100
9.110
8.655
8.960
96,177
-0.12(-1.32%)
Mar 21, 2014
9.130
9.340
9.040
9.080
134,153
+0.02(+0.22%)
Mar 20, 2014
9.000
9.100
8.970
9.060
132,280
+0.07(+0.78%)
Mar 19, 2014
8.770
9.090
8.740
8.990
201,180
+0.18(+2.04%)
Mar 18, 2014
8.570
8.820
8.570
8.810
73,802
+0.25(+2.92%)
Mar 17, 2014
8.560
8.630
8.500
8.560
46,154
+0.03(+0.35%)
Mar 14, 2014
8.350
8.620
8.340
8.530
74,210
+0.12(+1.43%)
Mar 13, 2014
8.610
8.620
8.300
8.410
116,765
-0.20(-2.32%)
Mar 12, 2014
8.650
8.820
8.430
8.610
71,389
-0.09(-1.03%)
Mar 11, 2014
8.860
9.000
8.640
8.700
97,245
-0.15(-1.69%)
Mar 10, 2014
8.920
9.090
8.700
8.850
153,158
-0.06(-0.67%)
Mar 07, 2014
9.000
9.000
8.840
8.910
113,887
+0.00(+0.00%)
Mar 06, 2014
8.910
8.980
8.780
8.910
76,535
-0.08(-0.89%)
Mar 05, 2014
9.050
9.080
8.960
8.990
152,642
-0.06(-0.66%)
Mar 04, 2014
8.930
9.090
8.765
9.050
211,552
+0.13(+1.46%)
Mar 03, 2014
8.800
9.080
8.660
8.920
135,774
+0.00(+0.00%)
Feb 28, 2014
8.950
9.120
8.870
8.920
110,515
-0.05(-0.56%)
Feb 27, 2014
8.860
9.000
8.770
8.970
102,392
+0.08(+0.90%)
Feb 26, 2014
8.850
8.990
8.720
8.890
80,872
+0.05(+0.57%)
Feb 25, 2014
8.790
8.990
8.580
8.840
112,651
+0.02(+0.23%)
Feb 24, 2014
8.905
8.950
8.770
8.820
213,580
+0.05(+0.57%)
Feb 21, 2014
8.720
8.910
8.670
8.770
130,322
+0.09(+1.04%)
Feb 20, 2014
8.450
8.860
8.450
8.680
140,128
+0.19(+2.24%)
Feb 19, 2014
8.350
8.650
8.320
8.490
200,977
+0.09(+1.07%)
Feb 18, 2014
8.380
8.470
8.220
8.400
224,323
+0.01(+0.12%)
Feb 14, 2014
8.110
8.390
8.390
8.390
152,700
-0.01(-0.12%)
Feb 13, 2014
7.250
8.440
7.250
8.400
162,867
+0.27(+3.32%)
Feb 12, 2014
8.240
8.360
8.090
8.130
100,721
-0.09(-1.09%)
Feb 11, 2014
8.200
8.300
7.950
8.220
90,816
+0.06(+0.74%)
Feb 10, 2014
8.140
8.180
7.960
8.160
194,078
+0.04(+0.49%)
Feb 07, 2014
8.050
8.180
7.860
8.120
123,198
+0.09(+1.12%)
Feb 06, 2014
7.870
8.230
7.800
8.030
161,262
+0.21(+2.69%)
Feb 05, 2014
7.780
7.880
7.500
7.820
122,345
-0.03(-0.38%)
Feb 04, 2014
7.390
8.090
7.320
7.850
227,908
+0.46(+6.22%)
Feb 03, 2014
8.010
8.080
7.340
7.390
175,009
-0.61(-7.63%)
Jan 31, 2014
7.830
8.100
7.770
8.000
193,009
+0.03(+0.38%)
Jan 30, 2014
7.800
8.160
7.750
7.970
180,074
+0.25(+3.24%)
Jan 29, 2014
7.880
7.990
7.690
7.720
251,198
+0.21(+2.80%)
Jan 28, 2014
7.450
7.570
7.340
7.510
113,754
+0.06(+0.81%)
Jan 27, 2014
7.560
7.610
7.380
7.450
131,445
-0.05(-0.67%)
Jan 24, 2014
7.700
7.700
7.410
7.500
112,885
-0.26(-3.35%)
Jan 23, 2014
7.740
7.800
7.630
7.760
48,064
-0.01(-0.13%)
Jan 22, 2014
7.750
7.793
7.610
7.770
97,500
+0.03(+0.39%)
Jan 21, 2014
7.660
7.760
7.620
7.740
111,518
+0.16(+2.11%)
Jan 17, 2014
7.590
7.580
7.580
7.580
60,600
-0.03(-0.39%)
Jan 16, 2014
7.550
7.720
7.500
7.610
124,394
+0.02(+0.26%)
Jan 15, 2014
7.530
7.630
7.420
7.590
150,338
+0.06(+0.80%)
Jan 14, 2014
7.310
7.550
7.210
7.530
105,051
+0.23(+3.15%)
Jan 13, 2014
7.520
7.614
7.220
7.300
112,315
-0.22(-2.93%)
Jan 10, 2014
7.560
7.590
7.420
7.520
68,619
-0.03(-0.40%)
Jan 09, 2014
7.420
7.630
7.360
7.550
158,414
+0.15(+2.03%)
Jan 08, 2014
7.610
7.730
7.350
7.400
149,741
-0.24(-3.14%)
Jan 07, 2014
7.540
7.690
7.500
7.640
126,345
+0.13(+1.73%)
Jan 06, 2014
7.430
7.620
7.320
7.510
269,269
+0.18(+2.46%)
Jan 03, 2014
7.200
7.370
7.190
7.330
67,476
+0.18(+2.52%)
Jan 02, 2014
7.270
7.430
7.100
7.150
102,464
-0.12(-1.65%)
Dec 31, 2013
7.340
7.270
7.270
7.270
126,600
-0.03(-0.41%)
Dec 30, 2013
7.300
7.400
7.270
7.300
89,638
+0.00(+0.00%)
Dec 27, 2013
7.260
7.400
7.260
7.300
115,852
+0.01(+0.14%)
Dec 26, 2013
7.570
7.810
7.270
7.290
137,103
-0.30(-3.95%)
Dec 24, 2013
7.550
7.650
7.550
7.590
65,503
+0.08(+1.07%)
Dec 23, 2013
7.280
7.550
7.280
7.510
113,039
+0.24(+3.30%)
Dec 20, 2013
7.300
7.390
7.180
7.270
612,948
-0.01(-0.14%)
Dec 19, 2013
7.300
7.320
7.220
7.280
97,148
-0.02(-0.27%)
Dec 18, 2013
7.350
7.390
7.200
7.300
138,363
+0.00(+0.00%)
Dec 17, 2013
7.330
7.330
7.270
7.300
163,479
-0.05(-0.68%)
Dec 16, 2013
7.320
7.430
7.260
7.350
91,514
+0.09(+1.24%)
Dec 13, 2013
7.240
7.350
7.240
7.260
115,560
+0.06(+0.83%)
Dec 12, 2013
7.180
7.280
7.124
7.200
105,223
+0.05(+0.70%)
Dec 11, 2013
7.360
7.396
7.030
7.150
142,316
-0.17(-2.32%)
Dec 10, 2013
7.340
7.420
7.290
7.320
68,089
-0.01(-0.14%)
Dec 09, 2013
7.300
7.570
7.247
7.330
126,630
+0.00(+0.00%)
Dec 06, 2013
7.660
7.700
7.305
7.330
0
-0.22(-2.91%)
Dec 05, 2013
7.310
7.620
7.210
7.550
0
+0.22(+3.00%)
Dec 04, 2013
7.220
7.450
7.190
7.330
0
+0.10(+1.38%)
Dec 03, 2013
7.130
7.250
6.960
7.230
0
+0.11(+1.54%)
Dec 02, 2013
7.630
7.690
7.060
7.120
244,598
-0.49(-6.44%)
Nov 29, 2013
7.420
7.695
7.420
7.610
0
+0.24(+3.26%)
Nov 27, 2013
7.520
7.550
7.340
7.370
0
-0.11(-1.47%)
Nov 26, 2013
7.410
7.605
7.390
7.480
0
+0.10(+1.36%)
Nov 25, 2013
7.110
7.395
7.110
7.380
171,215
+0.27(+3.80%)
Nov 22, 2013
7.040
7.240
7.040
7.110
0
+0.05(+0.71%)
Nov 21, 2013
6.910
7.120
6.900
7.060
134,041
+0.19(+2.77%)
Nov 20, 2013
6.960
7.020
6.810
6.870
0
-0.07(-1.01%)
Nov 19, 2013
7.010
7.070
6.859
6.940
227,778
-0.07(-1.00%)
Nov 18, 2013
6.920
7.077
6.880
7.010
0
+0.12(+1.74%)
Nov 15, 2013
6.930
6.970
6.700
6.890
0
-0.05(-0.72%)
Nov 14, 2013
6.990
7.120
6.840
6.940
157,620
+0.09(+1.31%)
Nov 12, 2013
6.930
7.060
6.840
6.850
0
-0.08(-1.15%)
Nov 11, 2013
7.100
7.110
6.700
6.930
0
-0.20(-2.81%)
Nov 08, 2013
7.200
7.480
7.110
7.130
0
-0.03(-0.42%)
Nov 07, 2013
7.260
7.345
7.100
7.160
272,511
-0.07(-0.97%)
Nov 06, 2013
7.230
7.265
6.980
7.230
297,678
+0.02(+0.28%)
Nov 05, 2013
7.400
7.450
6.620
7.210
0
-0.55(-7.09%)
Nov 04, 2013
7.750
7.839
7.510
7.760
365,762
+0.15(+1.97%)
Nov 01, 2013
7.860
7.950
7.490
7.610
0
-0.26(-3.30%)
Oct 31, 2013
7.850
8.073
7.726
7.870
0
+0.10(+1.29%)
Oct 30, 2013
8.010
8.070
7.630
7.770
245,671
-0.22(-2.75%)
Oct 29, 2013
7.910
7.990
7.820
7.990
0
+0.06(+0.76%)
Oct 28, 2013
8.230
8.240
7.830
7.930
0
-0.32(-3.88%)
Oct 25, 2013
8.630
8.630
7.880
8.250
0
-0.34(-3.96%)
Oct 24, 2013
8.830
8.990
8.370
8.590
319,712
-0.56(-6.12%)
Oct 23, 2013
9.050
9.960
8.880
9.150
0
+0.50(+5.78%)
Oct 22, 2013
8.670
8.810
8.543
8.650
131,842
+0.04(+0.46%)
Oct 21, 2013
8.550
8.640
8.520
8.610
174,412
+0.11(+1.29%)
Oct 18, 2013
8.520
8.678
8.450
8.500
151,971
+0.03(+0.35%)
Oct 17, 2013
8.350
8.500
8.350
8.470
183,936
+0.11(+1.32%)
Oct 16, 2013
8.230
8.450
8.150
8.360
215,231
+0.20(+2.45%)
Oct 15, 2013
8.300
8.330
8.070
8.160
88,092
-0.10(-1.21%)
Oct 14, 2013
8.070
8.295
8.070
8.260
138,305
+0.16(+1.98%)
Oct 11, 2013
7.970
8.200
7.970
8.100
0
+0.08(+1.00%)
Oct 10, 2013
7.920
8.090
7.920
8.020
87,373
+0.20(+2.56%)
Oct 09, 2013
7.840
7.870
7.630
7.820
126,245
-0.01(-0.13%)
Oct 08, 2013
7.940
8.000
7.800
7.830
108,412
-0.08(-1.01%)
Oct 07, 2013
7.950
7.950
7.880
7.910
0
-0.10(-1.25%)
Oct 04, 2013
7.970
8.150
7.970
8.010
0
+0.02(+0.25%)
Oct 03, 2013
8.050
8.130
7.900
7.990
0
-0.05(-0.62%)
Oct 02, 2013
8.080
8.190
8.010
8.040
190,266
-0.10(-1.23%)
Oct 01, 2013
7.980
8.190
7.880
8.140
215,563
+0.20(+2.52%)
Sep 27, 2013
7.940
7.980
7.900
7.940
0
-0.06(-0.75%)
Sep 26, 2013
8.060
8.460
7.930
8.000
159,897
-0.05(-0.62%)
Sep 25, 2013
8.080
8.110
8.020
8.050
247,092
-0.04(-0.49%)
Sep 24, 2013
8.060
8.140
7.950
8.090
115,685
+0.02(+0.25%)
Sep 23, 2013
8.170
8.255
8.000
8.070
326,259
-0.12(-1.47%)
Sep 20, 2013
8.310
8.310
8.060
8.190
0
-0.11(-1.33%)
Sep 19, 2013
8.430
8.480
8.270
8.300
94,222
-0.09(-1.07%)
Sep 18, 2013
8.420
8.470
8.150
8.390
0
-0.02(-0.24%)
Sep 17, 2013
8.240
8.460
8.140
8.410
0
+0.18(+2.19%)
Sep 16, 2013
8.300
8.330
8.210
8.230
0
-0.01(-0.12%)
Sep 13, 2013
8.240
8.300
8.220
8.240
0
+0.03(+0.37%)
Sep 12, 2013
8.200
8.345
8.140
8.210
255,822
+0.01(+0.12%)
Sep 11, 2013
7.950
8.250
7.820
8.200
0
+0.25(+3.14%)
Sep 10, 2013
7.840
8.000
7.780
7.950
206,885
+0.16(+2.05%)
Sep 09, 2013
7.620
7.850
7.520
7.790
0
+0.21(+2.77%)
Sep 06, 2013
7.680
7.684
7.470
7.580
0
+0.05(+0.66%)
Sep 05, 2013
7.470
7.600
7.450
7.530
0
+0.06(+0.80%)
Sep 04, 2013
7.370
7.500
7.220
7.470
0
+0.11(+1.49%)
Sep 03, 2013
7.120
7.540
7.120
7.360
0
+0.35(+4.99%)
Aug 30, 2013
7.050
7.050
6.890
7.010
0
-0.07(-0.99%)
Aug 29, 2013
6.850
7.100
6.850
7.080
25,822
+0.23(+3.36%)
Aug 28, 2013
6.920
6.970
6.790
6.850
0
-0.08(-1.15%)
Aug 27, 2013
7.000
7.070
6.910
6.930
80,081
-0.15(-2.12%)
Aug 26, 2013
7.140
7.250
7.050
7.080
0
-0.08(-1.12%)
Aug 23, 2013
7.180
7.250
7.050
7.160
0
-0.02(-0.28%)
Aug 22, 2013
7.050
7.270
7.050
7.180
39,158
+0.17(+2.43%)
Aug 21, 2013
7.060
7.163
7.000
7.010
0
-0.06(-0.85%)
Aug 20, 2013
7.010
7.160
7.000
7.070
38,159
+0.05(+0.71%)
Aug 19, 2013
7.050
7.190
7.000
7.020
77,507
-0.08(-1.13%)
Aug 16, 2013
7.110
7.270
7.010
7.100
0
-0.03(-0.42%)
Aug 15, 2013
7.150
7.180
7.080
7.130
141,946
-0.06(-0.83%)
Aug 14, 2013
7.200
7.370
7.160
7.190
53,084
+0.01(+0.14%)
Aug 13, 2013
7.160
7.180
7.090
7.180
31,739
+0.04(+0.56%)
Aug 12, 2013
7.120
7.160
7.110
7.140
61,666
+0.02(+0.28%)
Aug 09, 2013
7.140
7.190
7.100
7.120
70,295
-0.02(-0.28%)
Aug 08, 2013
7.190
7.230
7.080
7.140
70,506
+0.02(+0.28%)
Aug 07, 2013
7.110
7.150
7.090
7.120
109,629
-0.02(-0.28%)
Aug 06, 2013
7.160
7.190
7.070
7.140
98,639
-0.01(-0.14%)
Aug 05, 2013
7.230
7.350
7.100
7.150
110,226
-0.11(-1.52%)
Aug 02, 2013
7.330
7.370
7.220
7.260
50,966
-0.08(-1.09%)
Aug 01, 2013
7.190
7.370
7.190
7.340
89,581
+0.10(+1.38%)
Jul 31, 2013
7.150
7.410
7.110
7.240
0
+0.14(+1.97%)
Jul 30, 2013
7.310
7.420
7.070
7.100
0
-0.13(-1.80%)
Jul 29, 2013
7.260
7.400
7.020
7.230
0
-0.10(-1.36%)
Jul 26, 2013
7.350
7.470
7.195
7.330
0
-0.07(-0.95%)
Jul 25, 2013
7.490
7.550
7.350
7.400
0
-0.11(-1.46%)
Jul 24, 2013
7.840
7.920
7.480
7.510
0
-0.28(-3.59%)
Jul 23, 2013
8.020
8.020
7.700
7.790
0
-0.35(-4.30%)
Jul 22, 2013
8.090
8.200
7.900
8.140
0
+0.06(+0.74%)
Jul 19, 2013
8.110
8.270
8.080
8.080
0
-0.06(-0.74%)
Jul 18, 2013
7.890
8.170
7.690
8.140
0
+0.34(+4.36%)
Jul 17, 2013
7.910
7.940
7.710
7.800
72,450
-0.04(-0.51%)
Jul 16, 2013
7.800
7.910
7.680
7.840
0
+0.12(+1.55%)
Jul 15, 2013
7.580
7.750
7.580
7.720
0
+0.08(+1.05%)
Jul 12, 2013
7.550
7.720
7.510
7.640
0
+0.06(+0.79%)
Jul 11, 2013
7.710
7.710
7.520
7.580
0
-0.06(-0.79%)
Jul 10, 2013
7.520
7.660
7.490
7.640
0
+0.08(+1.06%)
Jul 09, 2013
7.620
7.630
7.520
7.560
0
+0.00(+0.00%)
Jul 08, 2013
7.610
7.640
7.460
7.560
0
-0.02(-0.26%)
Jul 05, 2013
7.480
7.640
7.440
7.580
0
+0.22(+2.99%)
Jul 03, 2013
7.430
7.460
7.280
7.360
0
-0.14(-1.87%)
Jul 02, 2013
7.610
7.700
7.415
7.500
0
-0.09(-1.19%)
Jul 01, 2013
7.550
7.700
7.550
7.590
0
+0.13(+1.74%)
Jun 28, 2013
7.470
7.550
7.310
7.460
531,147
-0.03(-0.40%)
Jun 27, 2013
7.400
7.610
7.390
7.490
0
+0.11(+1.49%)
Jun 26, 2013
7.480
7.525
7.300
7.380
0
-0.01(-0.14%)
Jun 25, 2013
7.560
7.610
7.250
7.390
0
-0.07(-0.94%)
Jun 24, 2013
7.690
7.690
7.410
7.460
0
-0.34(-4.36%)
Jun 21, 2013
7.640
7.840
7.390
7.800
180,024
+0.20(+2.63%)
Jun 20, 2013
7.820
7.820
7.480
7.600
0
-0.34(-4.28%)
Jun 19, 2013
8.080
8.180
7.910
7.940
0
-0.17(-2.10%)
Jun 18, 2013
8.190
8.398
8.050
8.110
0
-0.05(-0.61%)
Jun 17, 2013
8.260
8.330
8.100
8.160
0
+0.00(+0.00%)
Jun 14, 2013
8.450
8.490
8.120
8.160
0
-0.29(-3.43%)
Jun 13, 2013
8.140
8.500
8.090
8.450
163,331
+0.26(+3.17%)
Jun 12, 2013
7.990
8.260
7.570
8.190
180,187
+0.23(+2.89%)
Jun 11, 2013
7.780
8.000
7.660
7.960
91,325
+0.12(+1.53%)
Jun 10, 2013
7.790
7.860
7.720
7.840
0
+0.06(+0.77%)
Jun 07, 2013
7.860
8.000
7.680
7.780
0
-0.02(-0.26%)
Jun 06, 2013
7.820
8.020
7.680
7.800
105,088
+0.00(+0.00%)
Jun 05, 2013
7.990
8.020
7.790
7.800
0
-0.15(-1.89%)
Jun 04, 2013
7.990
8.050
7.840
7.950
0
-0.02(-0.25%)
Jun 03, 2013
7.870
8.010
7.750
7.970
192,285
+0.11(+1.40%)
May 31, 2013
7.950
7.980
7.760
7.860
125,870
-0.13(-1.63%)
May 30, 2013
8.110
8.130
7.900
7.990
108,928
-0.10(-1.24%)
May 29, 2013
8.170
8.220
8.060
8.090
36,861
-0.16(-1.94%)
May 28, 2013
8.130
8.270
8.110
8.250
103,259
+0.25(+3.12%)
May 24, 2013
7.920
8.030
7.910
8.000
0
+0.01(+0.13%)
May 23, 2013
8.090
8.160
7.900
7.990
0
+0.06(+0.76%)
May 22, 2013
8.060
8.240
7.660
7.930
0
-0.14(-1.73%)
May 21, 2013
7.880
8.150
7.845
8.070
0
+0.21(+2.67%)
May 20, 2013
7.790
7.980
7.790
7.860
0
+0.04(+0.51%)
May 17, 2013
7.740
7.940
7.740
7.820
0
+0.15(+1.96%)
May 16, 2013
7.660
7.950
7.610
7.670
68,727
+0.01(+0.13%)
May 15, 2013
7.510
7.670
7.470
7.660
0
+0.23(+3.10%)
May 13, 2013
7.320
7.470
7.190
7.430
0
+0.12(+1.64%)
May 10, 2013
7.270
7.350
7.200
7.310
0
+0.06(+0.83%)
May 09, 2013
7.410
7.410
7.170
7.250
0
-0.19(-2.55%)
May 08, 2013
7.330
7.440
7.290
7.440
0
+0.11(+1.50%)
May 07, 2013
7.280
7.350
7.250
7.330
0
+0.05(+0.69%)
May 06, 2013
7.100
7.350
7.100
7.280
0
+0.17(+2.39%)
May 03, 2013
7.060
7.110
6.990
7.110
0
+0.17(+2.45%)
May 02, 2013
6.950
7.120
6.900
6.940
0
+0.04(+0.58%)
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.