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 (%)
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%)
Feb 01, 2012
3.783
3.819
3.719
3.783
23,289,972
+0.07(+1.92%)
Jan 31, 2012
3.712
3.733
3.641
3.712
27,098,138
+0.04(+0.97%)
Jan 30, 2012
3.719
3.726
3.641
3.676
17,105,982
-0.10(-2.64%)
Jan 27, 2012
3.648
3.783
3.641
3.776
26,544,734
+0.10(+2.71%)
Jan 26, 2012
3.833
3.854
3.612
3.676
32,018,074
-0.11(-2.82%)
Jan 25, 2012
3.705
3.883
3.627
3.783
38,875,012
+0.06(+1.72%)
Jan 24, 2012
3.491
3.726
3.413
3.719
61,179,920
+0.22(+6.30%)
Jan 23, 2012
3.484
3.548
3.449
3.499
38,938,628
+0.01(+0.20%)
Jan 20, 2012
3.491
3.507
3.406
3.491
30,784,794
-0.02(-0.61%)
Jan 19, 2012
3.527
3.548
3.477
3.513
26,263,938
+0.02(+0.61%)
Jan 18, 2012
3.413
3.513
3.378
3.491
22,041,720
+0.08(+2.29%)
Jan 17, 2012
3.399
3.481
3.378
3.413
23,990,566
+0.01(+0.21%)
Jan 13, 2012
3.257
3.463
3.221
3.406
36,354,948
+0.07(+2.13%)
Jan 12, 2012
3.363
3.399
3.278
3.335
59,170,020
-0.08(-2.29%)
Jan 11, 2012
3.314
3.442
3.271
3.413
26,380,260
+0.07(+2.13%)
Jan 10, 2012
3.328
3.363
3.235
3.342
27,275,634
+0.12(+3.75%)
Jan 09, 2012
3.186
3.335
3.179
3.221
35,987,652
+0.09(+2.72%)
Jan 06, 2012
3.221
3.243
3.107
3.136
25,755,764
-0.08(-2.43%)
Jan 05, 2012
3.051
3.267
3.016
3.214
44,841,896
+0.13(+4.15%)
Jan 04, 2012
3.086
3.086
2.994
3.086
23,783,736
+0.03(+0.93%)
Dec 30, 2011
3.068
3.100
3.043
3.058
9,137,743
-0.04(-1.38%)
Dec 29, 2011
3.015
3.100
3.001
3.100
15,385,010
+0.09(+2.83%)
Dec 28, 2011
3.100
3.115
2.965
3.015
12,040,378
-0.09(-2.75%)
Dec 27, 2011
3.100
3.129
3.065
3.100
10,060,661
-0.02(-0.80%)
Dec 23, 2011
3.164
3.164
3.072
3.125
9,209,637
+0.12(+4.15%)
Dec 21, 2011
2.915
3.015
2.859
3.001
21,726,074
+0.09(+2.93%)
Dec 20, 2011
2.773
2.930
2.773
2.915
22,786,102
+0.20(+7.33%)
Dec 19, 2011
2.830
2.844
2.695
2.716
20,427,830
-0.12(-4.26%)
Dec 16, 2011
2.844
2.901
2.816
2.837
21,787,412
+0.01(+0.50%)
Dec 15, 2011
2.873
2.894
2.809
2.823
18,374,356
-0.01(-0.25%)
Dec 14, 2011
2.816
2.880
2.787
2.830
24,821,684
-0.03(-0.99%)
Dec 13, 2011
2.866
2.972
2.802
2.859
30,406,568
+0.02(+0.75%)
Dec 12, 2011
2.844
2.880
2.802
2.837
23,856,016
-0.09(-2.91%)
Dec 09, 2011
2.866
2.922
2.852
2.922
27,590,372
+0.09(+3.00%)
Dec 08, 2011
2.915
2.930
2.738
2.837
35,358,072
-0.11(-3.61%)
Dec 07, 2011
2.930
2.972
2.844
2.944
29,884,728
-0.01(-0.24%)
Dec 06, 2011
3.029
3.036
2.930
2.951
38,748,868
-0.11(-3.48%)
Dec 05, 2011
3.064
3.135
3.015
3.057
38,109,852
+0.06(+2.13%)
Dec 02, 2011
2.986
3.114
2.937
2.993
38,216,084
+0.07(+2.43%)
Dec 01, 2011
2.859
2.937
2.788
2.922
29,355,018
+0.01(+0.24%)
Nov 30, 2011
2.681
2.915
2.660
2.915
52,879,928
+0.37(+14.48%)
Nov 29, 2011
2.660
2.667
2.490
2.546
52,928,780
-0.13(-5.03%)
Nov 28, 2011
2.759
2.781
2.625
2.681
23,491,958
+0.06(+2.44%)
Nov 25, 2011
2.596
2.703
2.561
2.617
12,574,441
+0.01(+0.27%)
Nov 23, 2011
2.710
2.734
2.589
2.610
25,458,718
-0.16(-5.64%)
Nov 22, 2011
2.795
2.883
2.738
2.766
24,284,306
-0.05(-1.76%)
Nov 21, 2011
2.837
2.873
2.795
2.816
28,907,306
-0.09(-3.17%)
Nov 18, 2011
2.844
2.922
2.805
2.908
42,667,484
+0.11(+4.06%)
Nov 17, 2011
2.866
2.965
2.766
2.795
39,584,560
-0.07(-2.48%)
Nov 16, 2011
2.823
2.979
2.809
2.866
38,547,324
+0.00(+0.00%)
Nov 15, 2011
2.816
2.887
2.809
2.866
50,264,276
+0.01(+0.50%)
Nov 14, 2011
2.944
2.958
2.837
2.852
35,839,724
-0.11(-3.60%)
Nov 11, 2011
3.050
3.057
2.908
2.958
39,387,284
+0.02(+0.72%)
Nov 10, 2011
2.979
3.015
2.873
2.937
53,139,896
+0.04(+1.47%)
Nov 09, 2011
2.965
3.036
2.873
2.894
57,306,356
-0.21(-6.85%)
Nov 08, 2011
3.000
3.164
2.965
3.107
69,828,720
+0.16(+5.29%)
Nov 07, 2011
2.844
2.958
2.816
2.951
35,399,032
+0.10(+3.48%)
Nov 04, 2011
2.809
2.887
2.759
2.852
36,776,492
+0.02(+0.75%)
Nov 03, 2011
2.837
2.894
2.678
2.830
65,117,720
+0.08(+2.84%)
Nov 02, 2011
2.710
2.773
2.671
2.752
32,571,180
+0.13(+4.86%)
Nov 01, 2011
2.632
2.731
2.532
2.625
44,109,680
-0.16(-5.85%)
Oct 31, 2011
2.958
2.972
2.788
2.788
29,078,222
-0.24(-7.96%)
Oct 28, 2011
2.979
3.057
2.922
3.029
38,477,136
+0.02(+0.71%)
Oct 27, 2011
2.880
3.029
2.816
3.008
56,783,164
+0.28(+10.42%)
Oct 26, 2011
2.695
2.752
2.589
2.724
37,208,860
+0.09(+3.50%)
Oct 25, 2011
2.717
2.795
2.539
2.632
71,901,992
-0.13(-4.87%)
Oct 24, 2011
2.695
2.816
2.660
2.766
37,079,620
+0.09(+3.17%)
Oct 21, 2011
2.674
2.703
2.590
2.681
37,013,600
+0.06(+2.44%)
Oct 20, 2011
2.625
2.653
2.518
2.617
31,444,036
-0.02(-0.81%)
Oct 19, 2011
2.710
2.802
2.589
2.639
35,322,140
-0.08(-2.87%)
Oct 18, 2011
2.497
2.766
2.447
2.717
40,142,064
+0.26(+10.69%)
Oct 17, 2011
2.575
2.582
2.433
2.454
26,024,732
-0.17(-6.49%)
Oct 14, 2011
2.674
2.703
2.525
2.625
32,159,920
+0.01(+0.54%)
Oct 13, 2011
2.674
2.681
2.511
2.610
25,161,868
-0.10(-3.66%)
Oct 12, 2011
2.596
2.795
2.582
2.710
45,011,312
+0.13(+5.23%)
Oct 11, 2011
2.490
2.603
2.476
2.575
49,845,492
+0.02(+0.83%)
Oct 10, 2011
2.476
2.568
2.426
2.554
43,308,800
+0.14(+5.88%)
Oct 07, 2011
2.610
2.617
2.376
2.412
37,003,540
-0.18(-7.10%)
Oct 06, 2011
2.447
2.625
2.405
2.596
51,397,204
+0.23(+9.91%)
Oct 05, 2011
2.227
2.376
2.156
2.362
43,917,072
+0.10(+4.39%)
Oct 04, 2011
2.114
2.270
2.000
2.263
67,800,984
+0.12(+5.63%)
Oct 03, 2011
2.351
2.362
2.142
2.142
55,293,488
-0.22(-9.31%)
Sep 30, 2011
2.461
2.483
2.362
2.362
27,409,796
-0.16(-6.20%)
Sep 29, 2011
2.518
2.568
2.419
2.518
31,131,508
+0.09(+3.50%)
Sep 28, 2011
2.561
2.578
2.426
2.433
42,790,420
-0.13(-4.99%)
Sep 27, 2011
2.625
2.667
2.539
2.561
37,041,252
+0.01(+0.28%)
Sep 26, 2011
2.497
2.568
2.405
2.554
31,726,288
+0.12(+4.96%)
Sep 23, 2011
2.412
2.539
2.376
2.433
45,012,292
+0.01(+0.29%)
Sep 22, 2011
2.468
2.518
2.383
2.426
38,616,896
-0.14(-5.53%)
Sep 21, 2011
2.703
2.710
2.561
2.568
35,863,380
-0.11(-4.23%)
Sep 20, 2011
2.731
2.752
2.667
2.681
32,072,668
-0.02(-0.79%)
Sep 19, 2011
2.781
2.798
2.660
2.703
33,701,256
-0.13(-4.75%)
Sep 16, 2011
2.816
2.844
2.731
2.837
41,384,700
+0.05(+1.78%)
Sep 15, 2011
2.759
2.788
2.731
2.788
45,407,524
+0.07(+2.61%)
Sep 14, 2011
2.816
2.816
2.639
2.717
60,961,016
-0.04(-1.54%)
Sep 13, 2011
2.830
2.873
2.731
2.759
45,297,060
-0.06(-2.26%)
Sep 12, 2011
2.752
2.901
2.752
2.823
39,731,428
+0.01(+0.50%)
Sep 09, 2011
2.922
2.964
2.773
2.809
36,631,340
-0.15(-5.02%)
Sep 08, 2011
3.042
3.120
2.936
2.957
33,245,914
-0.13(-4.35%)
Sep 07, 2011
2.865
3.106
2.858
3.092
43,477,680
+0.34(+12.34%)
Sep 06, 2011
2.795
2.865
2.703
2.752
34,957,556
-0.17(-5.81%)
Sep 02, 2011
2.929
3.007
2.873
2.922
23,315,948
-0.13(-4.18%)
Sep 01, 2011
3.205
3.283
3.049
3.049
19,046,428
-0.16(-5.07%)
Aug 31, 2011
3.219
3.276
3.141
3.212
20,270,936
+0.04(+1.34%)
Aug 30, 2011
3.099
3.219
3.042
3.170
29,749,174
+0.02(+0.67%)
Aug 29, 2011
2.986
3.148
2.972
3.148
19,936,896
+0.23(+8.01%)
Aug 26, 2011
2.858
2.957
2.766
2.915
30,686,076
+0.05(+1.73%)
Aug 25, 2011
3.078
3.184
2.844
2.865
40,816,824
-0.08(-2.64%)
Aug 24, 2011
2.844
2.979
2.837
2.943
30,794,624
+0.09(+3.23%)
Aug 23, 2011
2.795
2.851
2.717
2.851
25,982,494
+0.11(+3.87%)
Aug 22, 2011
2.858
2.887
2.745
2.745
39,656,564
+0.01(+0.52%)
Aug 19, 2011
2.880
3.007
2.717
2.731
43,447,792
-0.23(-7.88%)
Aug 18, 2011
3.078
3.078
2.929
2.964
35,583,712
-0.25(-7.71%)
Aug 17, 2011
3.177
3.311
3.141
3.212
28,769,528
+0.11(+3.42%)
Aug 16, 2011
3.170
3.240
3.085
3.106
23,675,870
-0.11(-3.52%)
Aug 15, 2011
3.064
3.219
3.064
3.219
25,882,064
+0.18(+5.81%)
Aug 12, 2011
3.233
3.311
3.014
3.042
38,826,504
-0.14(-4.44%)
Aug 11, 2011
3.113
3.219
3.021
3.184
31,839,136
+0.19(+6.38%)
Aug 10, 2011
3.304
3.311
2.979
2.993
31,564,506
-0.39(-11.51%)
Aug 09, 2011
3.446
3.389
3.085
3.382
39,655,212
+0.26(+8.39%)
Aug 08, 2011
3.446
3.573
3.007
3.120
55,552,972
-0.49(-13.53%)
Aug 05, 2011
3.863
3.898
3.559
3.608
72,509,640
-0.17(-4.49%)
Aug 04, 2011
3.997
4.040
3.778
3.778
62,881,756
-0.30(-7.45%)
Aug 03, 2011
4.047
4.096
3.884
4.082
73,960,896
+0.05(+1.23%)
Aug 02, 2011
4.167
4.181
3.990
4.033
52,649,400
-0.15(-3.55%)
Aug 01, 2011
4.309
4.415
4.121
4.181
54,386,336
-0.13(-2.96%)
Jul 29, 2011
4.309
4.387
4.266
4.309
18,894,480
-0.06(-1.30%)
Jul 28, 2011
4.337
4.422
4.337
4.365
14,897,134
+0.03(+0.65%)
Jul 27, 2011
4.493
4.528
4.330
4.337
32,123,224
-0.21(-4.52%)
Jul 26, 2011
4.457
4.620
4.401
4.542
41,280,336
+0.15(+3.38%)
Jul 25, 2011
4.330
4.436
4.295
4.394
23,623,822
+0.01(+0.16%)
Jul 22, 2011
4.401
4.408
4.323
4.387
12,942,048
-0.02(-0.48%)
Jul 21, 2011
4.288
4.450
4.288
4.408
31,573,532
+0.16(+3.66%)
Jul 20, 2011
4.188
4.309
4.153
4.252
20,444,376
+0.08(+1.86%)
Jul 19, 2011
4.132
4.188
4.061
4.174
19,743,924
+0.04(+1.03%)
Jul 18, 2011
4.196
4.245
4.040
4.132
26,867,442
-0.11(-2.50%)
Jul 15, 2011
4.203
4.256
4.174
4.238
20,532,492
+0.07(+1.70%)
Jul 14, 2011
4.252
4.259
4.146
4.167
21,579,188
-0.04(-1.01%)
Jul 13, 2011
4.266
4.309
4.188
4.210
20,811,812
-0.04(-0.83%)
Jul 12, 2011
4.153
4.323
4.146
4.245
24,349,666
+0.07(+1.69%)
Jul 11, 2011
4.266
4.302
4.153
4.174
16,787,420
-0.18(-4.07%)
Jul 08, 2011
4.295
4.394
4.259
4.351
22,849,426
-0.01(-0.32%)
Jul 07, 2011
4.323
4.387
4.295
4.365
23,392,680
+0.11(+2.49%)
Jul 06, 2011
4.323
4.337
4.217
4.259
30,678,590
-0.11(-2.43%)
Jul 05, 2011
4.415
4.436
4.302
4.365
17,354,274
-0.09(-2.06%)
Jul 01, 2011
4.365
4.521
4.351
4.457
17,783,488
+0.07(+1.61%)
Jun 30, 2011
4.344
4.415
4.316
4.387
15,900,966
+0.04(+0.98%)
Jun 29, 2011
4.238
4.365
4.231
4.344
27,776,474
+0.14(+3.37%)
Jun 28, 2011
4.224
4.245
4.146
4.203
20,667,564
+0.00(+0.00%)
Jun 27, 2011
4.238
4.280
4.153
4.203
34,338,476
+0.00(+0.00%)
Jun 24, 2011
4.365
4.380
4.188
4.203
27,695,448
-0.16(-3.73%)
Jun 23, 2011
4.316
4.372
4.273
4.365
28,680,800
-0.03(-0.64%)
Jun 22, 2011
4.429
4.571
4.387
4.394
39,628,532
-0.06(-1.43%)
Jun 21, 2011
4.415
4.464
4.365
4.457
14,947,406
+0.08(+1.78%)
Jun 20, 2011
4.372
4.394
4.344
4.380
22,382,960
-0.06(-1.28%)
Jun 17, 2011
4.408
4.556
4.387
4.436
53,229,688
+0.08(+1.79%)
Jun 16, 2011
4.302
4.372
4.288
4.358
27,453,826
+0.01(+0.16%)
Jun 15, 2011
4.358
4.387
4.266
4.351
36,837,516
-0.07(-1.60%)
Jun 14, 2011
4.330
4.478
4.274
4.422
36,682,512
+0.15(+3.47%)
Jun 13, 2011
4.252
4.316
4.196
4.274
53,549,204
-0.06(-1.47%)
Jun 10, 2011
4.302
4.365
4.189
4.337
30,032,484
+0.01(+0.33%)
Jun 09, 2011
4.344
4.376
4.291
4.323
40,549,320
-0.01(-0.16%)
Jun 08, 2011
4.245
4.408
4.245
4.330
29,038,550
+0.04(+0.99%)
Jun 07, 2011
4.295
4.394
4.281
4.288
24,024,452
+0.01(+0.33%)
Jun 06, 2011
4.486
4.486
4.182
4.274
49,738,208
-0.22(-4.87%)
Jun 03, 2011
4.535
4.627
4.486
4.493
22,407,142
-0.29(-6.06%)
May 24, 2011
4.832
4.846
4.754
4.782
21,726,750
-0.04(-0.88%)
May 23, 2011
4.881
4.915
4.796
4.825
18,953,990
-0.08(-1.73%)
May 20, 2011
4.980
5.037
4.888
4.909
25,877,902
-0.11(-2.11%)
May 19, 2011
5.051
5.065
5.001
5.015
18,093,364
-0.02(-0.42%)
May 18, 2011
5.107
5.121
5.015
5.037
27,576,834
-0.08(-1.66%)
May 17, 2011
5.029
5.128
5.001
5.121
16,640,634
+0.08(+1.68%)
May 16, 2011
4.966
5.128
4.959
5.037
17,509,592
+0.06(+1.13%)
May 13, 2011
5.058
5.065
4.973
4.980
17,675,812
-0.08(-1.67%)
May 12, 2011
5.044
5.093
4.952
5.065
20,247,404
+0.03(+0.56%)
May 11, 2011
5.029
5.086
5.008
5.037
13,996,248
+0.00(+0.00%)
May 10, 2011
5.072
5.114
5.037
5.037
18,096,198
+0.01(+0.14%)
May 09, 2011
5.001
5.072
5.001
5.029
11,898,809
+0.02(+0.42%)
May 06, 2011
5.079
5.079
4.980
5.008
32,295,976
-0.01(-0.28%)
May 05, 2011
5.164
5.178
5.022
5.022
22,863,666
-0.18(-3.53%)
May 04, 2011
5.192
5.220
5.135
5.206
15,260,102
+0.00(+0.00%)
May 03, 2011
5.164
5.206
5.121
5.206
13,028,476
+0.01(+0.27%)
May 02, 2011
5.192
5.206
5.185
5.192
9,365,801
+0.01(+0.14%)
Apr 29, 2011
5.263
5.263
5.150
5.185
13,139,265
-0.07(-1.34%)
Apr 28, 2011
5.220
5.263
5.164
5.255
13,886,911
+0.04(+0.81%)
Apr 27, 2011
5.199
5.227
5.121
5.213
16,659,042
+0.03(+0.54%)
Apr 26, 2011
5.093
5.206
5.051
5.185
18,302,248
+0.13(+2.66%)
Apr 25, 2011
5.063
5.086
5.029
5.051
10,292,972
-0.01(-0.28%)
Apr 21, 2011
5.015
5.075
4.938
5.065
15,550,190
+0.08(+1.56%)
Apr 20, 2011
5.128
5.150
4.973
4.987
19,511,828
-0.08(-1.53%)
Apr 19, 2011
5.065
5.114
4.825
5.065
53,792,408
+0.13(+2.72%)
Apr 18, 2011
4.973
5.022
4.923
4.931
26,305,938
-0.13(-2.65%)
Apr 15, 2011
5.157
5.157
5.029
5.065
17,600,340
-0.05(-0.97%)
Apr 14, 2011
5.100
5.121
5.008
5.114
16,448,473
+0.02(+0.42%)
Apr 13, 2011
5.185
5.192
5.044
5.093
18,212,392
-0.04(-0.83%)
Apr 12, 2011
5.107
5.171
5.086
5.135
11,350,098
+0.01(+0.14%)
Apr 11, 2011
5.135
5.171
5.114
5.128
7,395,728
-0.01(-0.14%)
Apr 08, 2011
5.206
5.213
5.107
5.135
11,775,646
-0.04(-0.82%)
Apr 07, 2011
5.245
5.255
5.150
5.178
11,693,839
-0.06(-1.21%)
Apr 06, 2011
5.100
5.263
5.093
5.241
21,269,858
+0.16(+3.20%)
Apr 05, 2011
5.121
5.171
5.079
5.079
13,886,121
-0.08(-1.51%)
Apr 04, 2011
5.164
5.234
5.121
5.157
12,651,882
+0.01(+0.14%)
Apr 01, 2011
5.178
5.263
5.121
5.150
18,653,466
+0.02(+0.41%)
Mar 31, 2011
5.086
5.150
5.058
5.128
12,272,713
+0.02(+0.41%)
Mar 30, 2011
5.107
5.107
5.107
5.107
20,209,330
+0.06(+1.12%)
Mar 29, 2011
5.029
5.079
5.022
5.051
7,064,105
+0.01(+0.14%)
Mar 28, 2011
5.072
5.093
5.029
5.044
8,759,082
-0.03(-0.56%)
Mar 25, 2011
5.029
5.079
5.015
5.072
10,918,865
+0.04(+0.70%)
Mar 24, 2011
5.093
5.093
5.001
5.037
12,555,848
-0.03(-0.56%)
Mar 23, 2011
5.121
5.142
5.001
5.065
18,178,220
-0.09(-1.78%)
Mar 22, 2011
5.093
5.171
5.086
5.157
20,509,412
+0.04(+0.69%)
Mar 21, 2011
5.068
5.123
5.058
5.121
18,465,398
+0.11(+2.11%)
Mar 18, 2011
5.284
5.298
4.987
5.015
61,638,656
-0.18(-3.40%)
Mar 17, 2011
5.178
5.206
5.100
5.192
17,170,170
+0.11(+2.08%)
Mar 16, 2011
5.178
5.213
5.072
5.086
19,455,442
-0.08(-1.64%)
Mar 15, 2011
5.121
5.213
5.107
5.171
19,098,736
-0.04(-0.68%)
Mar 14, 2011
5.199
5.241
5.100
5.206
17,239,978
-0.07(-1.34%)
Mar 11, 2011
5.150
5.305
5.135
5.277
17,402,848
+0.10(+1.91%)
Mar 10, 2011
5.340
5.375
5.178
5.178
21,519,594
-0.28(-5.05%)
Mar 09, 2011
5.467
5.509
5.368
5.453
29,482,076
+0.06(+1.18%)
Mar 08, 2011
5.241
5.425
5.241
5.389
14,604,560
+0.16(+3.10%)
Mar 07, 2011
5.291
5.347
5.185
5.227
18,336,256
-0.05(-0.94%)
Mar 04, 2011
5.382
5.389
5.206
5.277
18,282,766
-0.13(-2.35%)
Mar 03, 2011
5.312
5.432
5.312
5.404
19,074,510
+0.13(+2.54%)
Mar 02, 2011
5.234
5.333
5.220
5.269
15,429,016
+0.03(+0.54%)
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.