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
Ultrapro S&P 500 3X ETF
(NY:
UPRO
)
71.44
+0.28 (+0.39%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
3.473
3.502
3.459
3.500
17,433,218
+0.03(+0.97%)
Apr 28, 2011
3.410
3.480
3.410
3.466
19,716,676
+0.03(+0.99%)
Apr 27, 2011
3.392
3.449
3.348
3.432
23,258,984
+0.06(+1.87%)
Apr 26, 2011
3.312
3.388
3.307
3.369
21,452,230
+0.09(+2.63%)
Apr 25, 2011
3.298
3.298
3.252
3.283
14,152,144
-0.01(-0.37%)
Apr 21, 2011
3.293
3.298
3.249
3.295
16,695,500
+0.05(+1.47%)
Apr 20, 2011
3.230
3.266
3.223
3.247
30,815,896
+0.13(+4.27%)
Apr 19, 2011
3.081
3.120
3.057
3.115
15,727,775
+0.04(+1.45%)
Apr 18, 2011
3.065
3.085
2.990
3.070
37,529,796
-0.10(-3.01%)
Apr 15, 2011
3.154
3.195
3.129
3.165
27,588,710
+0.03(+0.83%)
Apr 14, 2011
3.077
3.153
3.046
3.139
23,594,138
+0.01(+0.24%)
Apr 13, 2011
3.177
3.184
3.095
3.132
22,259,412
-0.01(-0.17%)
Apr 12, 2011
3.151
3.168
3.097
3.137
32,063,206
-0.07(-2.22%)
Apr 11, 2011
3.244
3.277
3.182
3.208
16,243,805
-0.03(-0.96%)
Apr 08, 2011
3.310
3.316
3.195
3.239
21,979,058
-0.03(-0.90%)
Apr 07, 2011
3.276
3.314
3.222
3.269
32,304,902
-0.02(-0.63%)
Apr 06, 2011
3.311
3.319
3.256
3.289
21,987,504
+0.02(+0.74%)
Apr 05, 2011
3.245
3.308
3.241
3.265
22,851,418
+0.00(+0.01%)
Apr 04, 2011
3.279
3.295
3.237
3.265
18,634,342
+0.01(+0.30%)
Apr 01, 2011
3.281
3.303
3.234
3.255
24,995,058
+0.04(+1.13%)
Mar 31, 2011
3.221
3.247
3.206
3.219
14,939,415
-0.01(-0.30%)
Mar 30, 2011
3.216
3.257
3.201
3.228
22,523,866
+0.07(+2.06%)
Mar 29, 2011
3.096
3.165
3.065
3.163
23,196,602
+0.06(+1.97%)
Mar 28, 2011
3.149
3.169
3.100
3.103
28,343,366
-0.02(-0.61%)
Mar 25, 2011
3.118
3.165
3.101
3.121
27,069,188
+0.03(+0.85%)
Mar 24, 2011
3.065
3.109
3.010
3.095
30,537,624
+0.08(+2.82%)
Mar 23, 2011
2.960
3.033
2.920
3.010
25,495,216
+0.02(+0.80%)
Mar 22, 2011
3.018
3.027
2.977
2.987
24,450,598
-0.03(-0.96%)
Mar 21, 2011
3.018
3.029
2.995
3.016
21,901,028
+0.13(+4.52%)
Mar 18, 2011
2.955
2.958
2.867
2.885
31,552,550
+0.04(+1.36%)
Mar 17, 2011
2.861
2.885
2.802
2.846
31,293,494
+0.10(+3.69%)
Mar 16, 2011
2.881
2.907
2.684
2.745
73,285,504
-0.16(-5.66%)
Mar 15, 2011
2.872
2.958
2.859
2.910
46,782,024
-0.10(-3.35%)
Mar 14, 2011
3.002
3.040
2.939
3.011
29,813,428
-0.05(-1.77%)
Mar 11, 2011
2.968
3.096
2.968
3.065
30,350,532
+0.06(+2.10%)
Mar 10, 2011
3.084
3.084
2.995
3.002
37,853,856
-0.18(-5.60%)
Mar 09, 2011
3.172
3.210
3.123
3.180
23,641,586
-0.01(-0.33%)
Mar 08, 2011
3.125
3.223
3.086
3.191
23,510,238
+0.08(+2.65%)
Mar 07, 2011
3.215
3.238
3.063
3.108
28,748,678
-0.08(-2.55%)
Mar 04, 2011
3.258
3.261
3.126
3.189
41,867,152
-0.07(-2.11%)
Mar 03, 2011
3.187
3.272
3.184
3.258
29,558,136
+0.16(+5.16%)
Mar 02, 2011
3.069
3.144
3.058
3.098
41,113,064
+0.02(+0.52%)
Mar 01, 2011
3.277
3.284
3.082
3.082
60,429,704
-0.16(-5.02%)
Feb 28, 2011
3.218
3.256
3.189
3.245
31,450,422
+0.06(+1.99%)
Feb 25, 2011
3.129
3.191
3.119
3.181
27,875,898
+0.09(+2.90%)
Feb 24, 2011
3.083
3.122
3.000
3.091
2,579,114,496
-0.01(-0.36%)
Feb 23, 2011
3.144
3.169
3.035
3.103
60,046,132
-0.05(-1.66%)
Feb 22, 2011
3.247
3.304
3.126
3.155
70,226,336
-0.20(-5.96%)
Feb 18, 2011
3.341
3.366
3.319
3.355
37,773,744
+0.02(+0.62%)
Feb 17, 2011
3.274
3.345
3.267
3.334
29,545,258
+0.03(+1.06%)
Feb 16, 2011
3.275
3.315
3.256
3.299
51,492,544
+0.06(+1.71%)
Feb 15, 2011
3.242
3.259
3.218
3.244
37,494,704
-0.03(-0.77%)
Feb 14, 2011
3.249
3.281
3.235
3.269
30,661,196
+0.02(+0.55%)
Feb 11, 2011
3.154
3.263
3.154
3.252
43,519,920
+0.06(+1.78%)
Feb 10, 2011
3.140
3.204
3.121
3.195
35,658,436
+0.00(+0.14%)
Feb 09, 2011
3.187
3.216
3.145
3.190
51,990,300
-0.02(-0.69%)
Feb 08, 2011
3.180
3.217
3.153
3.212
32,152,158
+0.04(+1.36%)
Feb 07, 2011
3.132
3.200
3.132
3.169
33,966,884
+0.06(+1.80%)
Feb 04, 2011
3.088
3.115
3.046
3.113
39,468,416
+0.03(+1.01%)
Feb 03, 2011
3.050
3.098
3.000
3.082
38,881,360
+0.02(+0.63%)
Feb 02, 2011
3.063
3.088
3.053
3.062
42,770,168
-0.02(-0.55%)
Feb 01, 2011
2.993
3.097
2.990
3.079
48,697,240
+0.14(+4.77%)
Jan 31, 2011
2.902
2.947
2.879
2.939
51,795,208
+0.06(+2.22%)
Jan 28, 2011
3.049
3.060
2.863
2.876
100,957,816
-0.16(-5.28%)
Jan 27, 2011
3.015
3.050
3.000
3.036
54,305,976
+0.02(+0.69%)
Jan 26, 2011
2.999
3.039
2.984
3.015
61,498,684
+0.04(+1.21%)
Jan 25, 2011
2.948
2.981
2.907
2.979
68,857,960
+0.00(+0.13%)
Jan 24, 2011
2.920
2.985
2.918
2.975
47,741,032
+0.05(+1.55%)
Jan 21, 2011
2.960
2.979
2.916
2.930
58,833,320
+0.02(+0.77%)
Jan 20, 2011
2.897
2.927
2.843
2.907
92,837,944
-0.10(-3.23%)
Jan 19, 2011
3.001
3.005
2.894
3.004
69,027,416
-0.00(-0.12%)
Jan 18, 2011
2.983
3.014
2.972
3.008
38,940,128
+0.02(+0.78%)
Jan 14, 2011
2.915
2.992
2.910
2.985
69,292,712
+0.06(+2.20%)
Jan 13, 2011
2.944
2.949
2.906
2.920
69,845,888
-0.02(-0.77%)
Jan 12, 2011
2.917
2.951
2.902
2.943
70,440,376
+0.08(+2.81%)
Jan 11, 2011
2.870
2.885
2.833
2.863
65,887,996
+0.03(+0.94%)
Jan 10, 2011
2.812
2.846
2.784
2.836
64,920,196
-0.01(-0.32%)
Jan 07, 2011
2.876
2.888
2.780
2.845
50,769,612
-0.02(-0.55%)
Jan 06, 2011
2.881
2.892
2.839
2.860
52,857,432
-0.02(-0.59%)
Jan 05, 2011
2.807
2.885
2.802
2.877
43,748,888
+0.05(+1.69%)
Jan 04, 2011
2.861
2.862
2.785
2.830
68,137,176
-0.01(-0.31%)
Jan 03, 2011
2.817
2.877
2.815
2.838
51,499,604
+0.08(+2.91%)
Dec 31, 2010
2.741
2.764
2.728
2.758
27,241,692
+0.00(+0.05%)
Dec 30, 2010
2.759
2.775
2.742
2.757
31,791,248
-0.01(-0.39%)
Dec 29, 2010
2.770
2.786
2.767
2.768
20,286,492
+0.01(+0.24%)
Dec 28, 2010
2.766
2.768
2.740
2.761
22,155,230
+0.02(+0.55%)
Dec 27, 2010
2.716
2.757
2.710
2.746
18,823,612
+0.00(+0.00%)
Dec 23, 2010
2.750
2.759
2.727
2.746
27,590,864
-0.01(-0.45%)
Dec 22, 2010
2.739
2.762
2.735
2.758
38,791,244
+0.03(+1.01%)
Dec 21, 2010
2.709
2.738
2.700
2.731
40,912,724
+0.05(+1.93%)
Dec 20, 2010
2.687
2.702
2.644
2.679
57,438,340
+0.01(+0.49%)
Dec 17, 2010
2.648
2.673
2.633
2.666
40,494,832
+0.01(+0.43%)
Dec 16, 2010
2.625
2.660
2.587
2.654
70,673,280
+0.05(+1.74%)
Dec 15, 2010
2.632
2.663
2.598
2.609
68,350,616
-0.04(-1.40%)
Dec 14, 2010
2.652
2.681
2.622
2.646
53,945,512
+0.01(+0.22%)
Dec 13, 2010
2.675
2.681
2.637
2.640
54,058,360
+0.01(+0.20%)
Dec 10, 2010
2.612
2.641
2.587
2.635
46,257,720
+0.04(+1.71%)
Dec 09, 2010
2.600
2.604
2.552
2.590
43,707,876
+0.03(+1.30%)
Dec 08, 2010
2.540
2.564
2.506
2.557
57,188,868
+0.03(+1.10%)
Dec 07, 2010
2.598
2.604
2.528
2.529
85,371,768
+0.00(+0.16%)
Dec 06, 2010
2.521
2.544
2.510
2.525
42,110,828
-0.01(-0.32%)
Dec 03, 2010
2.490
2.543
2.487
2.534
56,058,072
+0.02(+0.78%)
Dec 02, 2010
2.433
2.520
2.430
2.514
58,575,156
+0.09(+3.89%)
Dec 01, 2010
2.376
2.435
2.376
2.420
72,966,296
+0.15(+6.48%)
Nov 30, 2010
2.247
2.317
2.237
2.273
91,391,632
-0.04(-1.88%)
Nov 29, 2010
2.283
2.335
2.234
2.316
97,702,568
+0.00(+0.20%)
Nov 26, 2010
2.316
2.354
2.302
2.312
32,265,008
-0.06(-2.61%)
Nov 24, 2010
2.322
2.374
2.374
2.374
55,326,000
+0.10(+4.35%)
Nov 23, 2010
2.298
2.311
2.252
2.275
122,934,672
-0.11(-4.48%)
Nov 22, 2010
2.352
2.383
2.298
2.382
85,920,040
-0.00(-0.15%)
Nov 19, 2010
2.359
2.389
2.325
2.385
49,618,904
+0.02(+0.76%)
Nov 18, 2010
2.334
2.391
2.333
2.367
58,776,856
+0.10(+4.38%)
Nov 17, 2010
2.268
2.295
2.247
2.268
67,465,136
+0.00(+0.15%)
Nov 16, 2010
2.332
2.343
2.232
2.264
149,026,992
-0.16(-6.77%)
Nov 15, 2010
2.410
2.436
2.373
2.429
65,443,284
+0.04(+1.85%)
Nov 12, 2010
2.424
2.456
2.355
2.385
132,513,928
-0.09(-3.49%)
Nov 11, 2010
2.437
2.485
2.416
2.471
62,593,004
-0.03(-1.22%)
Nov 10, 2010
2.472
2.506
2.416
2.501
99,782,000
+0.03(+1.14%)
Nov 09, 2010
2.549
2.555
2.442
2.473
80,889,144
-0.06(-2.26%)
Nov 08, 2010
2.519
2.539
2.494
2.530
67,052,296
-0.02(-0.60%)
Nov 05, 2010
2.518
2.554
2.510
2.546
72,193,880
+0.03(+1.32%)
Nov 04, 2010
2.454
2.517
2.446
2.513
68,558,488
+0.14(+5.74%)
Nov 03, 2010
2.362
2.380
2.287
2.376
81,102,288
+0.03(+1.30%)
Nov 02, 2010
2.345
2.364
2.327
2.346
44,279,628
+0.05(+2.27%)
Nov 01, 2010
2.329
2.365
2.256
2.294
78,269,024
+0.00(+0.09%)
Oct 29, 2010
2.279
2.305
2.269
2.292
41,702,296
+0.00(+0.06%)
Oct 28, 2010
2.323
2.328
2.254
2.290
69,860,080
+0.00(+0.15%)
Oct 27, 2010
2.258
2.294
2.223
2.287
90,689,272
-0.01(-0.65%)
Oct 25, 2010
2.329
2.366
2.300
2.302
92,819,520
+0.01(+0.61%)
Oct 22, 2010
2.283
2.295
2.265
2.288
53,477,028
+0.02(+0.76%)
Oct 21, 2010
2.290
2.327
2.219
2.270
104,831,688
+0.01(+0.54%)
Oct 20, 2010
2.208
2.289
2.202
2.258
89,831,128
+0.07(+3.12%)
Oct 19, 2010
2.220
2.258
2.153
2.190
110,752,448
-0.03(-1.39%)
Oct 18, 2010
2.255
2.306
2.221
2.221
55,037,304
-0.03(-1.40%)
Oct 15, 2010
2.285
2.288
2.198
2.252
94,768,712
+0.01(+0.26%)
Oct 14, 2010
2.257
2.268
2.196
2.246
100,423,656
-0.01(-0.66%)
Oct 13, 2010
2.251
2.299
2.233
2.261
77,316,008
+0.05(+2.17%)
Oct 12, 2010
2.170
2.232
2.135
2.213
104,264,544
+0.02(+0.99%)
Oct 11, 2010
2.198
2.209
2.169
2.192
45,240,516
+0.01(+0.33%)
Oct 08, 2010
2.184
2.204
2.135
2.184
71,917,296
+0.03(+1.58%)
Oct 07, 2010
2.186
2.186
2.111
2.150
189,444
-0.01(-0.40%)
Oct 06, 2010
2.158
2.173
2.132
2.159
77,596,680
+0.00(+0.07%)
Oct 05, 2010
2.093
2.173
2.085
2.158
7,429
+0.12(+5.93%)
Oct 04, 2010
2.068
2.095
2.005
2.037
102,925,880
-0.05(-2.19%)
Oct 01, 2010
2.082
2.110
2.045
2.082
76,850,792
+0.03(+1.27%)
Sep 30, 2010
2.106
2.145
2.028
2.056
156,247,120
-0.02(-0.79%)
Sep 29, 2010
2.071
2.099
2.051
2.073
106,014,488
-0.02(-0.73%)
Sep 28, 2010
2.074
2.106
2.007
2.088
7,429
+0.02(+1.06%)
Sep 27, 2010
2.097
2.105
2.059
2.066
73,981,792
-0.03(-1.25%)
Sep 24, 2010
2.040
2.099
2.035
2.092
80,890,856
+0.12(+5.99%)
Sep 23, 2010
1.972
2.036
1.957
1.974
14,858
-0.05(-2.54%)
Sep 22, 2010
2.046
2.077
2.006
2.026
95,964,664
-0.03(-1.27%)
Sep 21, 2010
2.071
2.100
2.028
2.051
108,688
-0.02(-0.90%)
Sep 20, 2010
2.000
2.081
1.984
2.070
83,254,296
+0.09(+4.75%)
Sep 17, 2010
1.976
2.010
1.961
1.976
70,240,160
-0.00(-0.11%)
Sep 15, 2010
1.937
1.983
1.919
1.978
65,881,456
+0.03(+1.30%)
Sep 14, 2010
1.947
1.987
1.924
1.953
77,368,304
-0.00(-0.22%)
Sep 13, 2010
1.951
1.969
1.928
1.957
78,399,104
+0.06(+3.26%)
Sep 10, 2010
1.877
1.901
1.864
1.895
60,707,552
+0.03(+1.56%)
Sep 09, 2010
1.902
1.905
1.852
1.866
14,858
+0.03(+1.40%)
Sep 08, 2010
1.813
1.862
1.811
1.840
7,429
+0.04(+1.95%)
Sep 07, 2010
1.839
1.846
1.799
1.805
7,429
-0.06(-3.18%)
Sep 03, 2010
1.850
1.871
1.820
1.865
103,220,592
+0.07(+3.80%)
Sep 02, 2010
1.761
1.796
1.750
1.796
41,603
+0.05(+2.80%)
Sep 01, 2010
1.670
1.753
1.666
1.748
108,111,744
+0.14(+9.05%)
Aug 31, 2010
1.601
1.633
1.566
1.603
713,201
-0.01(-0.83%)
Aug 30, 2010
1.663
1.678
1.613
1.616
103,893,976
-0.06(-3.57%)
Aug 27, 2010
1.676
1.680
1.560
1.676
123,362,816
+0.08(+4.71%)
Aug 26, 2010
1.655
1.665
1.586
1.600
292,561
-0.03(-1.95%)
Aug 25, 2010
1.590
1.653
1.560
1.632
44,575
+0.01(+0.89%)
Aug 24, 2010
1.635
1.658
1.591
1.618
33,431
-0.07(-4.34%)
Aug 23, 2010
1.737
1.762
1.690
1.691
86,394,536
-0.02(-1.34%)
Aug 20, 2010
1.713
1.721
1.675
1.714
107,165,344
-0.02(-0.93%)
Aug 19, 2010
1.797
1.809
1.707
1.730
156,034,192
-0.09(-5.14%)
Aug 18, 2010
1.812
1.853
1.781
1.824
14,858
+0.01(+0.70%)
Aug 17, 2010
1.794
1.853
1.780
1.811
141,154
+0.06(+3.44%)
Aug 16, 2010
1.719
1.767
1.699
1.751
92,158,176
-0.00(-0.03%)
Aug 13, 2010
1.751
1.785
1.747
1.751
78,534,760
-0.02(-1.10%)
Aug 12, 2010
1.720
1.788
1.718
1.771
14,858
-0.03(-1.81%)
Aug 11, 2010
1.871
1.874
1.793
1.804
148,583
-0.16(-8.25%)
Aug 10, 2010
1.945
1.995
1.911
1.966
116,013,424
-0.03(-1.44%)
Aug 09, 2010
1.992
2.006
1.962
1.995
49,953,740
+0.03(+1.59%)
Aug 06, 2010
1.963
1.975
1.888
1.963
104,251,544
-0.02(-1.24%)
Aug 05, 2010
1.960
1.992
1.949
1.988
83,363,880
-0.01(-0.36%)
Aug 04, 2010
1.973
2.004
1.953
1.995
84,588,136
+0.04(+1.97%)
Aug 03, 2010
1.971
1.986
1.937
1.957
108,540
-0.03(-1.39%)
Aug 02, 2010
1.947
1.994
1.924
1.984
76,437,952
+0.13(+6.76%)
Jul 30, 2010
1.859
1.888
1.794
1.859
121,165,264
-0.00(-0.10%)
Jul 29, 2010
1.921
1.937
1.816
1.861
124,715,888
-0.03(-1.48%)
Jul 28, 2010
1.913
1.930
1.869
1.889
83,468,704
-0.04(-1.88%)
Jul 27, 2010
1.959
1.964
1.902
1.925
103,769,312
-0.00(-0.20%)
Jul 26, 2010
1.875
1.932
1.862
1.929
104,365,504
+0.06(+3.26%)
Jul 23, 2010
1.812
1.876
1.794
1.868
125,660,808
+0.05(+2.57%)
Jul 22, 2010
1.768
1.843
1.767
1.821
7,429
+0.11(+6.59%)
Jul 21, 2010
1.803
1.804
1.684
1.708
161,598,432
-0.07(-3.76%)
Jul 20, 2010
1.650
1.779
1.648
1.775
293,452
+0.05(+3.18%)
Jul 19, 2010
1.708
1.734
1.667
1.720
128,902,976
+0.03(+1.86%)
Jul 16, 2010
1.689
1.814
1.678
1.689
154,365,968
-0.15(-8.27%)
Jul 15, 2010
1.839
1.859
1.765
1.841
101,131,432
+0.00(+0.07%)
Jul 14, 2010
1.824
1.861
1.801
1.840
44,575
-0.00(-0.04%)
Jul 13, 2010
1.816
1.861
1.806
1.841
79,492
+0.08(+4.53%)
Jul 12, 2010
1.739
1.770
1.718
1.761
68,276,552
+0.01(+0.29%)
Jul 09, 2010
1.756
1.757
1.708
1.756
74,731,168
+0.04(+2.16%)
Jul 08, 2010
1.709
1.725
1.660
1.718
81,720
+0.05(+2.93%)
Jul 07, 2010
1.536
1.675
1.532
1.669
164,976,704
+0.14(+9.44%)
Jul 06, 2010
1.559
1.591
1.482
1.525
14,858
+0.03(+1.86%)
Jul 02, 2010
1.498
1.550
1.470
1.498
146,878,320
-0.03(-1.74%)
Jul 01, 2010
1.539
1.554
1.448
1.524
299,582,688
-0.01(-0.64%)
Jun 30, 2010
1.574
1.618
1.526
1.534
345,456
-0.05(-3.46%)
Jun 29, 2010
1.677
1.678
1.557
1.589
230,304
-0.19(-10.68%)
Jun 25, 2010
1.779
1.793
1.713
1.779
192,143,648
+0.03(+1.91%)
Jun 24, 2010
1.809
1.816
1.731
1.746
316,557
-0.09(-4.93%)
Jun 23, 2010
1.858
1.877
1.798
1.836
175,140,272
-0.02(-0.94%)
Jun 22, 2010
1.952
1.976
1.847
1.853
204,355,376
-0.10(-4.94%)
Jun 21, 2010
2.044
2.048
1.921
1.950
146,206,432
-0.02(-0.98%)
Jun 18, 2010
1.969
1.992
1.951
1.969
134,668,320
+0.01(+0.31%)
Jun 17, 2010
1.972
1.975
1.907
1.963
126,296
+0.01(+0.48%)
Jun 16, 2010
1.929
1.979
1.915
1.954
37,145
-0.00(-0.09%)
Jun 15, 2010
1.871
1.962
1.861
1.956
52,004
+0.12(+6.65%)
Jun 14, 2010
1.884
1.913
1.826
1.834
243,745,712
-0.01(-0.32%)
Jun 11, 2010
1.767
1.844
1.763
1.839
163,629,488
+0.02(+1.31%)
Jun 10, 2010
1.752
1.820
1.745
1.816
163,441
+0.15(+9.01%)
Jun 09, 2010
1.728
1.774
1.649
1.666
214,857,856
-0.03(-1.51%)
Jun 08, 2010
1.647
1.705
1.604
1.691
349,171
+0.05(+2.90%)
Jun 07, 2010
1.725
1.744
1.639
1.644
174,134,208
-0.07(-4.14%)
Jun 04, 2010
1.714
1.836
1.688
1.714
215,957,824
-0.19(-9.86%)
Jun 03, 2010
1.907
1.925
1.851
1.902
141,070,416
+0.02(+0.82%)
Jun 02, 2010
1.780
1.889
1.756
1.886
59,433
+0.13(+7.65%)
Jun 01, 2010
1.791
1.874
1.744
1.752
170,871
-0.09(-4.82%)
May 28, 2010
1.841
1.912
1.819
1.841
159,235,136
-0.08(-3.95%)
May 27, 2010
1.842
1.919
1.821
1.917
157,865,488
+0.18(+10.25%)
May 26, 2010
1.808
1.856
1.726
1.739
837,714
-0.04(-2.07%)
May 25, 2010
1.640
1.776
1.605
1.775
199,102
+0.01(+0.33%)
May 24, 2010
1.808
1.854
1.764
1.770
138,400,288
-0.06(-3.10%)
May 21, 2010
1.682
1.854
1.670
1.826
181,405,072
+0.06(+3.64%)
May 20, 2010
1.863
1.888
1.760
1.762
1,360,580
-0.23(-11.46%)
May 19, 2010
1.990
2.044
1.914
1.990
143,593,520
-0.04(-1.78%)
May 18, 2010
2.162
2.181
2.003
2.026
156,012
-0.08(-3.99%)
May 17, 2010
2.126
2.142
1.990
2.110
128,391,104
+0.00(+0.11%)
May 14, 2010
2.108
2.190
2.048
2.108
132,231,320
-0.12(-5.40%)
May 13, 2010
2.300
2.329
2.223
2.228
73,634,776
-0.09(-3.72%)
May 12, 2010
2.250
2.323
2.238
2.315
94,586,400
+0.09(+4.24%)
May 11, 2010
2.276
2.311
2.208
2.220
104,677
-0.02(-0.87%)
May 10, 2010
2.238
2.246
2.175
2.240
190,648,304
+0.26(+12.97%)
May 07, 2010
2.057
2.118
1.888
1.983
153,477,296
+0.11(+5.76%)
May 06, 2010
2.274
2.311
1.446
1.875
208,017
-0.40(-17.63%)
May 05, 2010
2.304
2.361
2.264
2.276
127,676,272
-0.07(-2.84%)
May 04, 2010
2.437
2.438
2.308
2.343
22,287
-0.18(-7.22%)
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.