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
Kadant Inc
(NY:
KAI
)
279.02
-0.11 (-0.04%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2009
12.27
12.92
11.71
12.81
107,161
+0.59(+4.80%)
Nov 27, 2009
12.27
12.75
12.11
12.22
55,836
-0.70(-5.43%)
Nov 25, 2009
13.31
13.72
12.90
12.92
45,934
-0.36(-2.68%)
Nov 24, 2009
13.15
13.30
12.84
13.28
38,939
+0.10(+0.74%)
Nov 23, 2009
12.48
13.28
12.48
13.18
32,815
+0.86(+6.99%)
Nov 20, 2009
12.65
13.06
12.17
12.32
55,046
-0.48(-3.75%)
Nov 19, 2009
13.19
13.41
12.67
12.80
51,844
-0.42(-3.16%)
Nov 18, 2009
13.70
13.96
13.05
13.22
19,816
-0.50(-3.63%)
Nov 17, 2009
12.71
13.88
12.71
13.71
30,909
+0.89(+6.93%)
Nov 16, 2009
12.54
13.14
12.52
12.82
126,023
+0.47(+3.81%)
Nov 13, 2009
12.74
12.74
12.12
12.35
71,649
-0.04(-0.29%)
Nov 12, 2009
13.20
13.29
12.27
12.39
44,700
-0.88(-6.63%)
Nov 11, 2009
14.08
14.33
12.86
13.27
64,588
-0.69(-4.96%)
Nov 10, 2009
14.72
14.86
13.54
13.96
34,740
-0.78(-5.30%)
Nov 09, 2009
14.52
14.94
14.51
14.74
62,713
+0.35(+2.41%)
Nov 06, 2009
14.00
14.49
13.99
14.40
77,023
+0.25(+1.76%)
Nov 05, 2009
12.26
14.23
12.26
14.15
117,679
+2.50(+21.51%)
Nov 04, 2009
11.52
12.52
11.13
11.64
144,897
+0.23(+2.02%)
Nov 03, 2009
11.16
11.58
10.85
11.41
31,281
+0.11(+0.94%)
Nov 02, 2009
11.46
11.51
10.57
11.31
30,096
-0.14(-1.24%)
Oct 30, 2009
11.82
11.99
11.04
11.45
80,344
-0.44(-3.73%)
Oct 29, 2009
11.79
11.99
11.74
11.89
34,173
+0.02(+0.15%)
Oct 28, 2009
11.91
12.11
11.67
11.87
42,526
-0.10(-0.82%)
Oct 27, 2009
11.92
12.13
11.55
11.97
46,561
-0.14(-1.17%)
Oct 26, 2009
12.23
12.43
11.78
12.11
52,169
-0.13(-1.09%)
Oct 23, 2009
12.37
12.38
12.25
12.25
33,100
-0.26(-2.06%)
Oct 22, 2009
12.42
12.84
12.29
12.51
32,438
+0.03(+0.21%)
Oct 21, 2009
12.35
12.95
12.10
12.48
61,466
+0.05(+0.43%)
Oct 20, 2009
12.24
12.53
12.24
12.43
29,975
-0.21(-1.69%)
Oct 19, 2009
12.28
12.80
12.25
12.64
36,539
+0.47(+3.87%)
Oct 16, 2009
12.07
12.23
11.91
12.17
50,038
-0.04(-0.36%)
Oct 15, 2009
11.86
12.32
11.79
12.21
25,793
+0.29(+2.46%)
Oct 14, 2009
11.91
12.36
11.79
11.92
43,400
+0.12(+1.05%)
Oct 13, 2009
12.09
12.29
11.45
11.79
24,979
-0.35(-2.85%)
Oct 12, 2009
12.31
12.82
12.04
12.14
41,112
-0.62(-4.87%)
Oct 09, 2009
13.35
13.40
12.44
12.76
67,424
-0.59(-4.39%)
Oct 08, 2009
12.94
13.93
12.85
13.35
112,552
+0.59(+4.59%)
Oct 07, 2009
12.36
12.88
12.34
12.76
44,493
+0.35(+2.79%)
Oct 06, 2009
11.86
12.43
11.85
12.42
38,289
+0.68(+5.83%)
Oct 05, 2009
11.08
11.74
10.92
11.73
41,469
+0.83(+7.57%)
Oct 02, 2009
10.68
11.08
10.45
10.91
44,612
+0.04(+0.41%)
Oct 01, 2009
10.68
10.97
10.68
10.86
41,552
+0.09(+0.82%)
Sep 30, 2009
11.19
11.19
10.70
10.77
51,851
-0.41(-3.65%)
Sep 29, 2009
10.94
11.39
10.39
11.18
40,739
+0.37(+3.45%)
Sep 28, 2009
10.63
11.02
10.59
10.81
53,493
+0.19(+1.76%)
Sep 25, 2009
10.17
10.85
10.17
10.62
42,321
+0.42(+4.09%)
Sep 24, 2009
10.64
10.97
9.983
10.20
93,518
-0.42(-3.93%)
Sep 23, 2009
11.08
11.20
10.62
10.62
46,755
-0.53(-4.78%)
Sep 22, 2009
11.79
11.84
11.13
11.15
32,544
-0.52(-4.49%)
Sep 21, 2009
12.46
12.53
11.67
11.68
42,595
-0.96(-7.59%)
Sep 18, 2009
12.17
12.71
11.39
12.64
87,464
+0.55(+4.56%)
Sep 17, 2009
10.85
12.43
10.76
12.09
33,652
+1.19(+10.92%)
Sep 16, 2009
10.86
10.90
10.60
10.90
16,509
+0.13(+1.24%)
Sep 15, 2009
10.92
11.03
10.61
10.76
17,609
-0.21(-1.94%)
Sep 14, 2009
10.33
11.04
10.33
10.98
15,944
+0.53(+5.10%)
Sep 11, 2009
10.92
10.92
10.36
10.44
35,915
-0.50(-4.55%)
Sep 10, 2009
11.20
11.31
10.72
10.94
20,517
-0.30(-2.69%)
Sep 09, 2009
11.05
11.58
10.96
11.24
18,803
+0.19(+1.69%)
Sep 08, 2009
11.14
11.26
10.84
11.06
22,174
+0.05(+0.48%)
Sep 04, 2009
10.15
11.07
10.15
11.00
29,961
+0.80(+7.83%)
Sep 03, 2009
10.38
10.53
9.743
10.20
78,471
-0.13(-1.29%)
Sep 02, 2009
10.28
10.52
10.18
10.34
71,379
-0.01(-0.09%)
Sep 01, 2009
10.20
10.98
9.992
10.35
39,525
+0.02(+0.15%)
Aug 31, 2009
10.62
10.75
10.15
10.33
63,787
-0.43(-4.02%)
Aug 28, 2009
11.39
11.39
10.44
10.76
42,716
-0.47(-4.19%)
Aug 27, 2009
11.39
11.43
10.84
11.23
25,664
-0.27(-2.32%)
Aug 26, 2009
11.04
11.58
10.47
11.50
41,337
+0.39(+3.52%)
Aug 25, 2009
11.83
12.12
10.94
11.11
45,203
-0.64(-5.44%)
Aug 24, 2009
12.25
12.35
11.45
11.75
19,827
-0.43(-3.50%)
Aug 21, 2009
11.80
12.41
11.80
12.18
55,885
+0.60(+5.22%)
Aug 20, 2009
11.66
11.82
10.91
11.57
44,694
-0.16(-1.36%)
Aug 19, 2009
11.58
11.74
11.46
11.73
28,057
-0.01(-0.08%)
Aug 18, 2009
10.37
11.85
10.37
11.74
107,546
+1.47(+14.26%)
Aug 17, 2009
10.19
10.49
10.19
10.28
83,015
-0.18(-1.70%)
Aug 14, 2009
10.23
10.51
9.921
10.45
56,106
+0.24(+2.35%)
Aug 13, 2009
10.12
10.37
10.10
10.21
338,550
+0.12(+1.23%)
Aug 12, 2009
10.06
10.50
10.06
10.09
276,702
+0.07(+0.71%)
Aug 11, 2009
10.15
10.26
9.841
10.02
155,271
-0.17(-1.66%)
Aug 10, 2009
10.10
10.24
9.698
10.19
97,909
+0.04(+0.44%)
Aug 07, 2009
9.912
10.42
9.912
10.14
36,627
+0.44(+4.48%)
Aug 06, 2009
10.40
10.40
9.610
9.707
85,778
-0.24(-2.41%)
Aug 05, 2009
9.965
10.09
9.441
9.947
55,017
-0.01(-0.09%)
Aug 04, 2009
9.885
10.22
9.867
9.956
48,692
-0.04(-0.44%)
Aug 03, 2009
10.08
10.16
9.832
10.00
44,717
+0.13(+1.35%)
Jul 31, 2009
9.814
10.04
9.752
9.867
58,239
+0.04(+0.36%)
Jul 30, 2009
9.796
10.21
9.725
9.832
97,879
+0.07(+0.73%)
Jul 29, 2009
9.832
10.12
9.725
9.761
47,972
-0.13(-1.35%)
Jul 28, 2009
9.814
10.19
9.654
9.894
44,050
-0.04(-0.45%)
Jul 27, 2009
9.956
10.03
9.574
9.938
40,002
-0.06(-0.62%)
Jul 24, 2009
9.876
10.36
9.876
10.00
207
+0.00(+0.00%)
Jul 23, 2009
9.805
10.50
9.805
10.00
68,966
+0.14(+1.44%)
Jul 22, 2009
9.796
10.02
9.761
9.858
54,097
-0.08(-0.80%)
Jul 21, 2009
10.08
10.08
9.756
9.938
33,041
-0.04(-0.44%)
Jul 20, 2009
9.885
10.09
9.734
9.983
61,395
+0.12(+1.26%)
Jul 17, 2009
9.992
10.06
9.672
9.858
40,133
-0.11(-1.07%)
Jul 16, 2009
9.574
10.21
9.574
9.965
54,600
+0.28(+2.94%)
Jul 15, 2009
8.588
9.752
8.553
9.681
96,915
+1.21(+14.26%)
Jul 14, 2009
8.464
8.686
8.393
8.473
38,454
-0.03(-0.31%)
Jul 13, 2009
8.260
8.544
8.260
8.499
28,462
+0.34(+4.13%)
Jul 10, 2009
8.206
8.535
7.984
8.162
51,471
-0.12(-1.50%)
Jul 09, 2009
8.899
8.917
8.269
8.286
61,833
-0.57(-6.42%)
Jul 08, 2009
8.952
9.228
8.571
8.855
71,369
-0.03(-0.30%)
Jul 07, 2009
9.423
9.423
8.864
8.881
50,341
-0.49(-5.21%)
Jul 06, 2009
9.707
9.734
9.023
9.370
110,441
-0.24(-2.50%)
Jul 02, 2009
10.02
10.08
9.592
9.610
76,726
-0.64(-6.24%)
Jul 01, 2009
10.06
10.84
9.938
10.25
60,996
+0.22(+2.21%)
Jun 30, 2009
9.698
10.52
9.601
10.03
113,450
+0.31(+3.20%)
Jun 29, 2009
9.947
9.956
9.254
9.716
101,074
-0.12(-1.26%)
Jun 26, 2009
9.832
10.06
9.254
9.841
121,197
-0.13(-1.34%)
Jun 25, 2009
9.885
10.16
9.805
9.974
71,198
+0.18(+1.81%)
Jun 24, 2009
9.956
10.30
9.725
9.796
75,114
-0.03(-0.27%)
Jun 23, 2009
10.48
10.76
9.725
9.823
156,056
-0.54(-5.23%)
Jun 22, 2009
10.72
10.84
10.13
10.36
127,261
-0.48(-4.42%)
Jun 19, 2009
11.15
11.26
10.76
10.84
124,267
-0.10(-0.89%)
Jun 18, 2009
10.99
11.34
10.83
10.94
40,410
-0.10(-0.88%)
Jun 17, 2009
10.90
11.40
10.90
11.04
47,792
+0.12(+1.06%)
Jun 16, 2009
11.14
11.44
10.84
10.92
63,058
-0.21(-1.91%)
Jun 15, 2009
11.19
11.28
10.35
11.14
62,778
-0.31(-2.71%)
Jun 12, 2009
11.16
11.79
10.92
11.45
49,705
+0.21(+1.90%)
Jun 11, 2009
11.70
11.94
11.13
11.23
106,478
-0.36(-3.14%)
Jun 10, 2009
11.72
11.79
11.11
11.60
81,253
+0.03(+0.23%)
Jun 09, 2009
11.87
11.98
11.57
11.57
118,385
-0.17(-1.44%)
Jun 08, 2009
11.98
11.98
11.72
11.74
148,548
-0.21(-1.78%)
Jun 05, 2009
12.43
12.52
11.89
11.95
100,585
-0.39(-3.17%)
Jun 04, 2009
12.25
12.52
11.84
12.35
119,420
+0.28(+2.28%)
Jun 03, 2009
12.00
12.43
11.85
12.07
70,877
-0.08(-0.66%)
Jun 02, 2009
11.66
12.43
11.47
12.15
128,777
-1.02(-7.75%)
Jun 01, 2009
12.35
13.22
12.35
13.17
97,400
+0.77(+6.23%)
May 29, 2009
11.58
12.40
11.30
12.40
374,581
+0.91(+7.97%)
May 28, 2009
11.16
11.58
10.68
11.48
110,895
+0.39(+3.52%)
May 27, 2009
11.99
11.99
11.08
11.09
120,219
-0.87(-7.27%)
May 26, 2009
10.13
11.99
10.02
11.96
109,775
+1.60(+15.42%)
May 22, 2009
10.84
11.31
10.33
10.36
56,565
-0.44(-4.03%)
May 21, 2009
10.73
11.48
10.48
10.80
57,547
-0.23(-2.09%)
May 20, 2009
11.25
11.86
10.90
11.03
71,584
-0.09(-0.80%)
May 19, 2009
10.78
11.28
10.19
11.12
120,558
+0.42(+3.90%)
May 18, 2009
10.33
10.76
10.33
10.70
126,671
+0.36(+3.52%)
May 15, 2009
10.37
10.62
10.02
10.34
67,829
-0.04(-0.34%)
May 14, 2009
10.12
10.74
10.12
10.37
82,337
+0.33(+3.27%)
May 13, 2009
10.41
10.66
10.03
10.04
104,042
-0.54(-5.12%)
May 12, 2009
10.51
10.75
10.37
10.59
100,948
+0.09(+0.85%)
May 11, 2009
10.18
10.87
9.761
10.50
114,068
+0.09(+0.85%)
May 08, 2009
10.66
10.83
10.14
10.41
166,106
-0.22(-2.09%)
May 07, 2009
11.37
11.37
10.17
10.63
177,476
-1.18(-10.00%)
May 06, 2009
11.71
11.90
11.31
11.81
53,792
+0.19(+1.60%)
May 05, 2009
11.39
11.75
11.18
11.63
99,137
+0.03(+0.23%)
May 04, 2009
11.47
11.61
11.39
11.60
101,622
+0.84(+7.84%)
May 01, 2009
11.07
11.07
10.60
10.76
188,464
-0.20(-1.86%)
Apr 30, 2009
11.51
11.63
10.71
10.96
179,567
-0.36(-3.22%)
Apr 29, 2009
10.30
11.33
10.27
11.32
227,560
+1.07(+10.49%)
Apr 28, 2009
9.565
10.58
9.485
10.25
99,483
+0.67(+7.05%)
Apr 27, 2009
10.16
10.28
9.272
9.574
124,219
-0.83(-8.02%)
Apr 24, 2009
10.11
10.59
9.858
10.41
60,845
+0.36(+3.62%)
Apr 23, 2009
10.58
10.61
9.361
10.04
88,698
-0.49(-4.64%)
Apr 22, 2009
10.10
10.98
10.04
10.53
117,497
+0.25(+2.42%)
Apr 21, 2009
9.317
10.48
9.290
10.28
103,840
+0.96(+10.29%)
Apr 20, 2009
10.76
10.76
9.166
9.325
129,302
-1.63(-14.84%)
Apr 17, 2009
10.88
11.22
10.68
10.95
46,187
+0.13(+1.23%)
Apr 16, 2009
10.62
10.83
9.876
10.82
71,755
+0.34(+3.22%)
Apr 15, 2009
9.743
10.58
9.636
10.48
58,718
+0.72(+7.37%)
Apr 14, 2009
10.47
10.51
9.423
9.761
63,075
-0.91(-8.49%)
Apr 13, 2009
10.92
10.95
10.29
10.67
35,492
-0.44(-3.92%)
Apr 09, 2009
9.858
11.26
9.858
11.10
75,508
+1.30(+13.22%)
Apr 08, 2009
9.254
9.805
9.183
9.805
47,414
+0.64(+6.98%)
Apr 07, 2009
9.583
9.672
8.926
9.166
77,235
-0.49(-5.06%)
Apr 06, 2009
10.09
10.17
9.325
9.654
55,925
-0.53(-5.23%)
Apr 03, 2009
10.43
10.66
10.02
10.19
56,232
-0.28(-2.63%)
Apr 02, 2009
10.04
11.57
10.04
10.46
135,995
+0.68(+6.90%)
Apr 01, 2009
10.03
10.20
9.636
9.787
82,475
-0.44(-4.34%)
Mar 31, 2009
9.583
10.81
9.397
10.23
92,746
+0.81(+8.58%)
Mar 30, 2009
9.317
9.849
9.121
9.423
81,206
-0.74(-7.26%)
Mar 26, 2009
9.965
10.19
9.965
10.16
88,221
+0.36(+3.72%)
Mar 25, 2009
9.219
10.52
9.219
9.796
71,009
+0.67(+7.40%)
Mar 24, 2009
9.787
10.20
9.112
9.121
70,093
-0.83(-8.30%)
Mar 23, 2009
9.619
9.947
9.601
9.947
73,022
+1.63(+19.66%)
Mar 20, 2009
8.757
9.086
8.313
8.313
87,762
-0.42(-4.78%)
Mar 19, 2009
8.908
9.183
8.686
8.730
54,722
-0.06(-0.71%)
Mar 18, 2009
8.002
8.970
7.727
8.793
70,299
+0.73(+9.03%)
Mar 17, 2009
7.780
8.446
7.451
8.064
105,453
+0.26(+3.30%)
Mar 16, 2009
7.682
8.126
7.629
7.807
87,818
+0.27(+3.53%)
Mar 13, 2009
7.460
7.682
7.283
7.540
0
+0.05(+0.71%)
Mar 12, 2009
6.261
7.576
6.119
7.487
82,460
+1.18(+18.73%)
Mar 11, 2009
6.359
6.643
6.270
6.306
51,500
+0.00(+0.00%)
Mar 10, 2009
5.986
6.519
5.888
6.306
71,254
+0.41(+6.93%)
Mar 09, 2009
6.075
6.359
5.773
5.897
141,983
-0.26(-4.18%)
Mar 06, 2009
6.244
6.519
6.057
6.155
0
-0.12(-1.84%)
Mar 05, 2009
6.652
6.927
6.164
6.270
30,982
-0.52(-7.59%)
Mar 04, 2009
6.972
7.016
6.599
6.785
56,970
-0.60(-8.06%)
Mar 02, 2009
7.904
8.020
7.283
7.380
95,952
-0.67(-8.28%)
Feb 27, 2009
7.824
8.304
7.824
8.047
0
+0.14(+1.80%)
Feb 26, 2009
8.215
8.269
7.887
7.904
38,176
-0.28(-3.47%)
Feb 25, 2009
8.579
8.579
8.029
8.189
64,583
-0.52(-5.92%)
Feb 24, 2009
8.162
8.801
7.975
8.704
81,494
+0.68(+8.53%)
Feb 23, 2009
8.615
8.615
7.967
8.020
51,898
-0.45(-5.35%)
Feb 20, 2009
8.553
8.739
8.437
8.473
76,214
-0.20(-2.25%)
Feb 19, 2009
8.979
9.103
8.659
8.668
43,827
-0.25(-2.79%)
Feb 18, 2009
8.979
9.201
8.837
8.917
59,393
-0.02(-0.20%)
Feb 17, 2009
8.846
9.041
8.722
8.935
47,123
-0.24(-2.61%)
Feb 13, 2009
8.970
9.325
8.970
9.174
99,943
+0.17(+1.87%)
Feb 12, 2009
8.722
9.059
8.597
9.006
64,174
+0.15(+1.71%)
Feb 11, 2009
8.757
8.988
8.624
8.855
43,908
+0.17(+1.94%)
Feb 10, 2009
9.397
9.636
8.677
8.686
54,288
-0.78(-8.26%)
Feb 09, 2009
9.441
9.583
9.352
9.468
27,010
-0.04(-0.37%)
Feb 06, 2009
9.432
9.849
9.405
9.503
38,745
+0.09(+0.94%)
Feb 05, 2009
9.041
9.672
9.041
9.414
77,290
+0.30(+3.31%)
Feb 04, 2009
9.592
9.849
9.015
9.112
53,296
-0.45(-4.74%)
Feb 03, 2009
9.086
9.716
8.979
9.565
80,050
+0.58(+6.42%)
Feb 02, 2009
8.846
9.281
8.668
8.988
139,349
+0.07(+0.80%)
Jan 30, 2009
9.388
9.627
8.837
8.917
0
-0.41(-4.38%)
Jan 29, 2009
9.530
9.921
9.281
9.325
139,787
-0.41(-4.20%)
Jan 28, 2009
9.006
9.734
8.846
9.734
121,026
+0.83(+9.38%)
Jan 27, 2009
8.650
9.059
8.473
8.899
76,475
+0.25(+2.87%)
Jan 26, 2009
8.517
9.077
8.269
8.650
45,595
+0.12(+1.46%)
Jan 23, 2009
8.224
8.908
8.224
8.526
87,244
+0.05(+0.63%)
Jan 22, 2009
8.846
8.935
8.162
8.473
58,919
-0.60(-6.56%)
Jan 21, 2009
8.553
9.166
8.277
9.068
111,341
+0.76(+9.20%)
Jan 20, 2009
9.503
9.503
8.277
8.304
98,031
-1.29(-13.43%)
Jan 16, 2009
10.10
10.10
9.379
9.592
55,772
-0.47(-4.68%)
Jan 15, 2009
9.814
10.15
9.210
10.06
96,169
+0.22(+2.26%)
Jan 14, 2009
10.66
10.66
9.743
9.841
60,794
-0.97(-8.96%)
Jan 13, 2009
10.74
11.10
10.55
10.81
43,647
+0.09(+0.83%)
Jan 12, 2009
11.25
11.30
10.60
10.72
55,343
-0.50(-4.43%)
Jan 09, 2009
11.68
11.68
11.11
11.22
102,749
-0.43(-3.66%)
Jan 08, 2009
11.51
11.74
11.28
11.64
59,626
+0.12(+1.08%)
Jan 07, 2009
12.09
12.31
11.25
11.52
109,907
-0.83(-6.76%)
Jan 06, 2009
12.24
12.55
12.00
12.35
101,719
+0.38(+3.19%)
Jan 05, 2009
12.10
12.20
11.72
11.97
121,437
-0.09(-0.74%)
Jan 02, 2009
12.01
12.46
11.95
12.06
0
+0.09(+0.74%)
Jan 01, 2009
10.99
12.26
10.85
11.97
0
+0.00(+0.00%)
Dec 31, 2008
10.99
12.26
10.85
11.97
190,279
+1.10(+10.13%)
Dec 30, 2008
10.48
11.39
10.25
10.87
349,073
+0.55(+5.34%)
Dec 29, 2008
11.36
11.36
10.24
10.32
51,126
-1.11(-9.71%)
Dec 26, 2008
11.22
11.47
11.22
11.43
28,951
+0.28(+2.55%)
Dec 24, 2008
11.62
11.62
11.14
11.15
19,485
-0.29(-2.56%)
Dec 23, 2008
11.30
11.84
10.93
11.44
74,877
+0.41(+3.70%)
Dec 22, 2008
12.11
12.13
10.76
11.03
84,281
-1.04(-8.61%)
Dec 19, 2008
12.62
12.95
11.77
12.07
221,727
-0.23(-1.88%)
Dec 18, 2008
11.78
12.43
11.56
12.30
96,931
+0.55(+4.69%)
Dec 17, 2008
11.39
12.09
11.35
11.75
114,414
+0.25(+2.16%)
Dec 16, 2008
11.14
11.92
11.01
11.50
112,655
+0.60(+5.46%)
Dec 15, 2008
11.68
11.80
10.68
10.91
58,731
-0.74(-6.33%)
Dec 12, 2008
11.68
11.91
11.38
11.64
130,090
-0.21(-1.80%)
Dec 11, 2008
12.52
12.88
11.47
11.86
68,117
-0.93(-7.29%)
Dec 10, 2008
12.33
12.96
12.20
12.79
46,095
+0.56(+4.57%)
Dec 09, 2008
11.45
12.62
11.45
12.23
112,167
+0.68(+5.92%)
Dec 08, 2008
11.37
11.71
11.24
11.55
142,570
+0.36(+3.17%)
Dec 05, 2008
11.47
11.56
10.98
11.19
173,865
-0.48(-4.11%)
Dec 04, 2008
12.20
12.86
11.27
11.67
77,845
-0.72(-5.81%)
Dec 03, 2008
11.75
12.77
11.52
12.39
95,487
+0.34(+2.80%)
Dec 02, 2008
11.80
12.08
11.25
12.05
92,607
+0.60(+5.28%)
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.