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 (%)
Nov 30, 2010
3.733
3.831
3.733
3.789
32,556,252
+0.01(+0.19%)
Nov 29, 2010
3.683
3.817
3.669
3.782
35,763,312
+0.08(+2.29%)
Nov 26, 2010
3.648
3.733
3.648
3.697
10,150,639
+0.01(+0.19%)
Nov 24, 2010
3.690
3.690
3.690
3.690
31,868,712
+0.02(+0.58%)
Nov 23, 2010
3.676
3.916
3.641
3.669
103,568,184
-0.10(-2.62%)
Nov 22, 2010
3.845
3.867
3.705
3.768
43,617,108
-0.11(-2.73%)
Nov 19, 2010
3.641
3.881
3.606
3.874
80,721,120
+0.13(+3.58%)
Nov 18, 2010
3.958
3.986
3.620
3.740
177,399,216
-0.16(-4.15%)
Nov 17, 2010
4.162
4.162
3.782
3.902
104,871,072
-0.27(-6.42%)
Nov 16, 2010
4.268
4.268
3.916
4.169
112,775,448
-0.20(-4.52%)
Nov 15, 2010
4.409
4.437
4.352
4.367
22,250,322
+0.04(+0.81%)
Nov 12, 2010
4.472
4.490
4.324
4.331
29,197,894
-0.18(-4.06%)
Nov 11, 2010
4.359
4.606
4.352
4.514
33,831,132
+0.11(+2.56%)
Nov 10, 2010
4.402
4.458
4.331
4.402
30,389,732
+0.04(+0.81%)
Nov 09, 2010
4.479
4.557
4.345
4.367
33,411,850
-0.10(-2.21%)
Nov 08, 2010
4.529
4.536
4.374
4.465
31,456,470
-0.08(-1.71%)
Nov 05, 2010
4.599
4.775
4.479
4.543
56,126,208
-0.06(-1.38%)
Nov 04, 2010
4.500
4.641
4.451
4.606
34,382,980
+0.17(+3.81%)
Nov 03, 2010
4.317
4.444
4.317
4.437
27,511,910
+0.13(+2.94%)
Nov 02, 2010
4.437
4.437
4.282
4.310
28,020,110
-0.08(-1.77%)
Nov 01, 2010
4.472
4.493
4.338
4.388
17,292,428
-0.05(-1.11%)
Oct 29, 2010
4.430
4.507
4.409
4.437
27,679,218
+0.01(+0.16%)
Oct 28, 2010
4.536
4.550
4.374
4.430
44,037,604
-0.06(-1.26%)
Oct 27, 2010
4.529
4.620
4.465
4.486
28,338,908
-0.46(-9.39%)
Oct 25, 2010
5.085
5.092
4.937
4.951
20,151,456
-0.08(-1.54%)
Oct 22, 2010
5.127
5.198
5.000
5.029
18,398,510
-0.10(-1.92%)
Oct 21, 2010
5.162
5.303
5.092
5.127
21,019,102
+0.00(+0.00%)
Oct 20, 2010
5.134
5.191
4.972
5.127
27,905,712
-0.04(-0.82%)
Oct 19, 2010
5.064
5.254
5.064
5.169
24,883,172
-0.01(-0.14%)
Oct 18, 2010
4.951
5.184
4.930
5.176
16,616,763
+0.20(+4.11%)
Oct 15, 2010
5.085
5.113
4.874
4.972
19,886,376
-0.08(-1.53%)
Oct 14, 2010
5.113
5.127
4.930
5.050
20,030,152
-0.09(-1.78%)
Oct 13, 2010
5.310
5.331
5.127
5.141
17,885,814
-0.12(-2.28%)
Oct 12, 2010
5.113
5.268
5.085
5.261
12,559,253
+0.11(+2.05%)
Oct 11, 2010
5.212
5.261
5.141
5.155
8,155,777
-0.07(-1.35%)
Oct 08, 2010
5.226
5.233
5.141
5.226
12,847,985
+0.04(+0.82%)
Oct 07, 2010
5.324
5.353
5.141
5.184
17,837,260
-0.10(-1.87%)
Oct 06, 2010
5.317
5.367
5.254
5.282
12,928,685
-0.03(-0.53%)
Oct 05, 2010
5.176
5.367
5.113
5.310
993
+0.21(+4.14%)
Oct 04, 2010
5.050
5.169
5.011
5.099
16,699,178
+0.04(+0.84%)
Oct 01, 2010
5.057
5.233
5.022
5.057
17,339,084
-0.07(-1.28%)
Sep 30, 2010
5.118
5.282
5.078
5.122
251,674
+0.04(+0.88%)
Sep 29, 2010
4.951
5.134
4.916
5.078
39,976,892
+0.08(+1.55%)
Sep 28, 2010
4.958
5.000
4.867
5.000
100,154
+0.09(+1.87%)
Sep 27, 2010
4.930
4.993
4.881
4.909
15,376,563
+0.01(+0.29%)
Sep 24, 2010
4.874
4.944
4.831
4.895
20,635,866
+0.13(+2.81%)
Sep 23, 2010
4.761
4.972
4.761
4.761
19,089,822
-0.11(-2.17%)
Sep 22, 2010
4.965
5.029
4.845
4.867
19,235,180
-0.13(-2.54%)
Sep 21, 2010
4.979
5.155
4.944
4.993
27,381,058
+0.02(+0.42%)
Sep 20, 2010
4.838
4.972
4.796
4.972
34,344,856
+0.16(+3.35%)
Sep 17, 2010
4.811
4.930
4.803
4.811
36,399,064
-0.11(-2.27%)
Sep 15, 2010
4.993
5.014
4.881
4.923
23,785,230
-0.10(-1.96%)
Sep 14, 2010
5.092
5.106
4.972
5.022
28,800,230
-0.10(-1.92%)
Sep 13, 2010
4.979
5.127
4.979
5.120
19,790,366
+0.27(+5.66%)
Sep 10, 2010
4.874
4.902
4.818
4.846
11,594,315
-0.01(-0.29%)
Sep 09, 2010
4.965
4.986
4.761
4.860
17,156
+0.02(+0.44%)
Sep 08, 2010
4.670
4.874
4.642
4.839
23,047,776
+0.22(+4.72%)
Sep 07, 2010
4.761
4.782
4.614
4.621
12,853
-0.23(-4.64%)
Sep 03, 2010
5.007
5.022
4.789
4.846
19,400,068
-0.03(-0.58%)
Sep 02, 2010
4.825
4.874
4.782
4.874
11,972,485
+0.06(+1.17%)
Sep 01, 2010
4.607
4.818
4.571
4.818
19,343,714
+0.30(+6.70%)
Aug 31, 2010
4.522
4.614
4.466
4.515
62,397
-0.01(-0.16%)
Aug 30, 2010
4.628
4.670
4.515
4.522
18,416,302
-0.12(-2.58%)
Aug 27, 2010
4.642
4.642
4.466
4.642
18,679,388
+0.18(+3.94%)
Aug 26, 2010
4.578
4.670
4.431
4.466
22,970
-0.09(-2.01%)
Aug 25, 2010
4.550
4.607
4.396
4.557
32,612
-0.06(-1.22%)
Aug 24, 2010
4.733
4.775
4.593
4.614
2,798
-0.20(-4.09%)
Aug 23, 2010
4.874
4.986
4.804
4.811
18,782,044
+0.01(+0.29%)
Aug 20, 2010
4.839
4.881
4.705
4.796
17,462,278
-0.08(-1.73%)
Aug 19, 2010
5.043
5.113
4.853
4.881
2,575
-0.19(-3.74%)
Aug 18, 2010
5.022
5.169
4.958
5.071
995
+0.04(+0.84%)
Aug 17, 2010
5.127
5.127
4.979
5.029
10,351
-0.02(-0.42%)
Aug 16, 2010
5.029
5.050
4.951
5.050
21,167,648
+0.02(+0.42%)
Aug 13, 2010
5.029
5.113
5.000
5.029
18,110,820
+0.01(+0.14%)
Aug 12, 2010
4.937
5.057
4.874
5.022
18,775,728
-0.02(-0.42%)
Aug 11, 2010
5.289
5.310
5.036
5.043
12,324
-0.23(-4.27%)
Aug 10, 2010
5.261
5.429
5.233
5.268
5,260
-0.07(-1.32%)
Aug 09, 2010
5.233
5.359
5.162
5.338
23,870,244
+0.13(+2.57%)
Aug 06, 2010
5.204
5.225
5.064
5.204
19,366,634
-0.05(-0.94%)
Aug 05, 2010
5.303
5.310
5.099
5.254
22,697,102
-0.09(-1.71%)
Aug 04, 2010
5.345
5.458
5.331
5.345
18,673,760
+0.01(+0.26%)
Aug 03, 2010
5.387
5.458
5.317
5.331
32,612
-0.08(-1.56%)
Aug 02, 2010
5.268
5.426
5.240
5.415
31,579,250
+0.26(+5.05%)
Jul 30, 2010
5.155
5.218
5.099
5.155
24,498,760
-0.04(-0.81%)
Jul 29, 2010
5.183
5.268
5.099
5.197
1,554
+0.08(+1.51%)
Jul 28, 2010
5.120
5.176
5.000
5.120
24,820
+0.05(+0.97%)
Jul 27, 2010
5.071
5.429
5.064
5.071
29,077
+0.08(+1.69%)
Jul 26, 2010
4.705
4.993
4.635
4.986
37,867,128
+0.31(+6.62%)
Jul 23, 2010
4.593
4.733
4.522
4.677
27,456,084
+0.04(+0.76%)
Jul 22, 2010
4.438
4.656
4.431
4.642
426
+0.28(+6.45%)
Jul 21, 2010
4.712
4.747
4.360
4.360
51,776,472
-0.25(-5.49%)
Jul 20, 2010
4.614
4.635
4.452
4.614
30,562,636
-0.08(-1.80%)
Jul 19, 2010
4.593
4.719
4.508
4.698
27,172,842
+0.09(+1.98%)
Jul 16, 2010
4.607
4.888
4.578
4.607
30,851,158
-0.33(-6.70%)
Jul 15, 2010
5.057
5.057
4.796
4.937
33,832,320
-0.09(-1.82%)
Jul 14, 2010
5.099
5.099
4.930
5.029
284
-0.16(-3.12%)
Jul 13, 2010
5.183
5.240
5.120
5.190
6,879
+0.10(+1.93%)
Jul 12, 2010
4.979
5.155
4.958
5.092
29,155,638
+0.06(+1.26%)
Jul 09, 2010
5.029
5.057
4.768
5.029
28,635,858
+0.23(+4.69%)
Jul 08, 2010
4.733
4.811
4.677
4.804
100,953
+0.13(+2.86%)
Jul 07, 2010
4.508
4.670
4.473
4.670
43,839,404
+0.16(+3.59%)
Jul 06, 2010
4.508
4.635
4.445
4.508
10,066
+0.12(+2.72%)
Jul 02, 2010
4.389
4.564
4.304
4.389
26,791,314
-0.11(-2.35%)
Jul 01, 2010
4.635
4.747
4.375
4.494
2,985
-0.13(-2.89%)
Jun 30, 2010
4.754
4.867
4.607
4.628
710
-0.13(-2.66%)
Jun 29, 2010
4.754
4.916
4.691
4.754
12,944
-0.16(-3.22%)
Jun 25, 2010
4.913
4.916
4.747
4.913
34,405,840
+0.12(+2.57%)
Jun 24, 2010
4.923
4.958
4.768
4.789
13,792
-0.18(-3.68%)
Jun 23, 2010
4.930
5.014
4.853
4.972
24,700,292
+0.05(+1.00%)
Jun 22, 2010
5.071
5.071
4.923
4.923
4,265
-0.12(-2.37%)
Jun 21, 2010
5.106
5.166
4.997
5.043
27,695,618
+0.01(+0.28%)
Jun 18, 2010
5.029
5.071
4.958
5.029
20,989,704
+0.00(+0.00%)
Jun 17, 2010
5.071
5.081
4.958
5.029
28,334,952
-0.01(-0.14%)
Jun 16, 2010
5.085
5.120
4.979
5.036
30,529,782
-0.13(-2.45%)
Jun 15, 2010
5.085
5.183
4.958
5.162
2,417
+0.13(+2.66%)
Jun 14, 2010
5.015
5.106
4.902
5.029
29,737,980
+0.07(+1.42%)
Jun 11, 2010
4.965
4.965
4.811
4.958
27,698,084
-0.07(-1.40%)
Jun 10, 2010
4.860
5.029
4.818
5.029
33,297,052
+0.26(+5.45%)
Jun 09, 2010
5.043
5.057
4.734
4.769
43,474,224
-0.22(-4.37%)
Jun 08, 2010
4.902
4.993
4.762
4.986
2,847
+0.13(+2.75%)
Jun 07, 2010
5.050
5.134
4.832
4.853
29,381,356
-0.15(-3.09%)
Jun 04, 2010
5.007
5.246
4.965
5.007
36,588,844
-0.36(-6.68%)
Jun 03, 2010
5.443
5.513
5.331
5.366
711
-0.04(-0.65%)
Jun 02, 2010
5.253
5.401
5.211
5.401
17,248
+0.22(+4.20%)
Jun 01, 2010
5.295
5.401
5.183
5.183
4,271
-0.18(-3.28%)
May 28, 2010
5.359
5.576
5.331
5.359
23,643,360
-0.18(-3.17%)
May 27, 2010
5.338
5.541
5.232
5.534
32,776,110
+0.34(+6.49%)
May 26, 2010
5.345
5.366
5.169
5.197
4,798
-0.04(-0.67%)
May 25, 2010
4.867
5.253
4.811
5.232
8,027
+0.18(+3.47%)
May 24, 2010
5.253
5.260
5.057
5.057
28,741,738
-0.19(-3.61%)
May 21, 2010
4.972
5.281
4.916
5.246
60,987,000
+0.15(+3.03%)
May 20, 2010
5.118
5.302
5.085
5.092
1,566
-0.40(-7.29%)
May 19, 2010
5.506
5.626
5.338
5.492
52,363,844
-0.07(-1.26%)
May 18, 2010
5.892
5.913
5.387
5.562
2,420
-0.25(-4.23%)
May 17, 2010
5.794
5.864
5.590
5.808
38,503,676
+0.01(+0.12%)
May 14, 2010
5.801
5.977
5.682
5.801
48,761,260
-0.34(-5.49%)
May 13, 2010
6.159
6.293
6.124
6.138
24,895,378
-0.05(-0.79%)
May 12, 2010
6.138
6.237
6.117
6.187
29,696,656
+0.10(+1.61%)
May 11, 2010
6.177
6.222
6.068
6.089
1,851
+0.11(+1.88%)
May 10, 2010
5.913
5.977
5.829
5.977
41,125,308
+0.37(+6.51%)
May 07, 2010
5.794
5.885
5.443
5.611
66,367,828
-0.18(-3.15%)
May 06, 2010
5.703
6.145
5.331
5.794
67,972
-0.06(-1.08%)
May 05, 2010
5.970
6.194
5.794
5.857
35,252,224
-0.17(-2.80%)
May 04, 2010
6.138
6.201
5.970
6.026
1,566
-0.18(-2.94%)
May 03, 2010
6.215
6.293
6.117
6.208
29,751,684
+0.00(+0.03%)
Apr 30, 2010
6.033
6.244
5.998
6.207
43,241,788
+0.13(+2.17%)
Apr 29, 2010
6.012
6.124
5.920
6.075
35,407,944
+0.11(+1.88%)
Apr 28, 2010
6.012
6.138
5.928
5.963
31,826,948
+0.04(+0.71%)
Apr 27, 2010
6.054
6.110
5.878
5.920
56,551,924
-0.18(-2.99%)
Apr 26, 2010
6.328
6.356
6.040
6.103
30,122,484
-0.18(-2.91%)
Apr 23, 2010
6.286
6.416
6.180
6.286
39,428,284
+0.04(+0.67%)
Apr 22, 2010
6.075
6.286
6.019
6.244
40,020,436
+0.07(+1.14%)
Apr 21, 2010
6.054
6.553
5.970
6.173
89,249
-0.01(-0.11%)
Apr 20, 2010
5.794
6.180
5.619
6.180
25,487
+0.33(+5.64%)
Apr 19, 2010
5.759
5.928
5.647
5.850
42,549,176
+0.02(+0.36%)
Apr 16, 2010
6.040
6.040
5.626
5.829
78,803,768
-0.16(-2.70%)
Apr 15, 2010
6.180
6.230
5.935
5.991
55,698,664
-0.20(-3.29%)
Apr 14, 2010
5.977
6.251
5.928
6.194
52,214,296
+0.34(+5.76%)
Apr 13, 2010
5.998
6.082
5.857
5.857
54,535,284
-0.28(-4.58%)
Apr 12, 2010
6.033
6.265
6.026
6.138
70,900,640
+0.11(+1.75%)
Apr 09, 2010
6.075
6.117
5.970
6.033
25,287,944
-0.01(-0.12%)
Apr 08, 2010
5.808
6.096
5.759
6.040
46,344,544
+0.16(+2.75%)
Apr 07, 2010
6.054
6.251
5.822
5.878
77,638,064
-0.13(-2.11%)
Apr 06, 2010
5.745
6.187
5.731
6.005
82,935,232
+0.43(+7.68%)
Apr 05, 2010
5.569
5.759
5.506
5.576
40,557,072
+0.12(+2.19%)
Apr 01, 2010
5.548
5.457
5.457
5.457
29,666,260
-0.06(-1.02%)
Mar 31, 2010
5.302
5.534
5.281
5.513
30,651,666
+0.16(+3.02%)
Mar 30, 2010
5.345
5.373
5.267
5.352
18,146,700
-0.01(-0.26%)
Mar 29, 2010
5.401
5.464
5.281
5.366
25,280,676
+0.01(+0.13%)
Mar 26, 2010
5.443
5.555
5.309
5.359
32,197,656
-0.04(-0.78%)
Mar 25, 2010
5.597
5.654
5.373
5.401
50,358,560
-0.11(-2.04%)
Mar 24, 2010
5.394
5.548
5.352
5.513
38,426,400
+0.08(+1.55%)
Mar 23, 2010
5.352
5.436
5.267
5.429
32,829,938
+0.08(+1.44%)
Mar 22, 2010
5.120
5.366
5.029
5.352
28,194,286
+0.17(+3.25%)
Mar 19, 2010
5.302
5.338
5.141
5.183
32,273,784
-0.08(-1.60%)
Mar 18, 2010
5.429
5.436
5.155
5.267
37,908,220
-0.14(-2.60%)
Mar 17, 2010
5.338
5.453
5.302
5.408
35,916,216
+0.13(+2.53%)
Mar 16, 2010
5.127
5.288
5.064
5.274
31,803,848
+0.20(+4.02%)
Mar 15, 2010
5.050
5.085
5.022
5.071
28,484,510
-0.08(-1.50%)
Mar 12, 2010
5.267
5.288
5.099
5.148
41,363,752
-0.03(-0.54%)
Mar 11, 2010
5.148
5.232
5.085
5.176
35,548,300
+0.06(+1.23%)
Mar 10, 2010
4.916
5.344
4.867
5.113
58,128,500
+0.27(+5.50%)
Mar 09, 2010
4.860
4.909
4.741
4.846
32,790,668
-0.06(-1.29%)
Mar 08, 2010
4.783
4.923
4.783
4.909
27,109,466
+0.11(+2.34%)
Mar 05, 2010
4.727
4.804
4.692
4.797
26,916,768
+0.12(+2.55%)
Mar 04, 2010
4.643
4.699
4.615
4.678
16,876,508
+0.04(+0.76%)
Mar 03, 2010
4.636
4.692
4.622
4.643
18,393,180
+0.01(+0.15%)
Mar 02, 2010
4.678
4.734
4.601
4.636
23,109,284
-0.03(-0.60%)
Mar 01, 2010
4.741
4.790
4.594
4.664
23,229,528
-0.07(-1.48%)
Feb 26, 2010
4.587
4.748
4.559
4.734
28,315,674
+0.15(+3.21%)
Feb 25, 2010
4.545
4.608
4.489
4.587
26,809,260
-0.07(-1.51%)
Feb 24, 2010
4.594
4.699
4.580
4.657
28,826,524
+0.08(+1.68%)
Feb 23, 2010
4.720
4.741
4.559
4.580
29,735,358
-0.20(-4.11%)
Feb 22, 2010
4.629
4.818
4.608
4.776
33,834,756
+0.17(+3.65%)
Feb 19, 2010
4.489
4.643
4.482
4.608
20,653,886
+0.11(+2.34%)
Feb 18, 2010
4.496
4.531
4.425
4.503
27,020,038
-0.03(-0.62%)
Feb 17, 2010
4.671
4.699
4.503
4.531
23,575,782
-0.11(-2.42%)
Feb 16, 2010
4.454
4.664
4.489
4.643
25,355,036
+0.19(+4.25%)
Feb 12, 2010
4.432
4.454
4.454
4.454
31,548,666
-0.02(-0.47%)
Feb 11, 2010
4.503
4.566
4.461
4.475
28,070,658
+0.01(+0.31%)
Feb 10, 2010
4.397
4.545
4.383
4.461
25,832,982
+0.05(+1.11%)
Feb 09, 2010
4.432
4.524
4.383
4.411
31,228,306
+0.13(+2.95%)
Feb 08, 2010
4.334
4.517
4.250
4.285
36,016,848
-0.05(-1.13%)
Feb 05, 2010
4.299
4.376
4.145
4.334
35,393,268
+0.04(+0.98%)
Feb 04, 2010
4.439
4.447
4.229
4.292
58,668,148
-0.19(-4.23%)
Feb 03, 2010
4.545
4.594
4.404
4.482
49,008,600
-0.13(-2.89%)
Feb 02, 2010
4.692
4.755
4.559
4.615
50,862,224
-0.02(-0.38%)
Feb 01, 2010
4.496
4.671
4.482
4.632
43,592,720
+0.18(+4.02%)
Jan 29, 2010
4.552
4.608
4.432
4.454
41,404,772
-0.06(-1.24%)
Jan 28, 2010
4.454
4.594
4.341
4.510
55,475,976
+0.18(+4.21%)
Jan 27, 2010
4.243
4.447
4.243
4.327
54,883,572
+0.06(+1.48%)
Jan 26, 2010
4.383
4.538
4.250
4.264
96,293,088
-0.33(-7.18%)
Jan 25, 2010
4.629
4.692
4.418
4.594
48,677,556
-0.04(-0.76%)
Jan 22, 2010
4.769
4.804
4.552
4.629
69,332,456
-0.18(-3.79%)
Jan 21, 2010
4.755
5.099
4.741
4.811
116,081,320
+0.09(+1.93%)
Jan 20, 2010
4.531
4.727
4.496
4.720
46,707,776
+0.15(+3.38%)
Jan 19, 2010
4.496
4.601
4.461
4.566
32,791,270
-0.01(-0.15%)
Jan 15, 2010
4.559
4.573
4.573
4.573
40,642,520
-0.02(-0.46%)
Jan 14, 2010
4.447
4.608
4.418
4.594
45,457,856
+0.13(+2.99%)
Jan 13, 2010
4.362
4.545
4.264
4.461
58,538,620
+0.08(+1.76%)
Jan 12, 2010
4.390
4.454
4.348
4.383
47,015,812
-0.05(-1.11%)
Jan 11, 2010
4.397
4.468
4.257
4.432
39,114,968
+0.10(+2.27%)
Jan 08, 2010
4.313
4.411
4.257
4.334
37,050,448
+0.01(+0.16%)
Jan 07, 2010
3.970
4.362
3.942
4.327
59,073,400
+0.35(+8.82%)
Jan 06, 2010
3.935
3.991
3.892
3.977
31,960,574
+0.05(+1.25%)
Jan 05, 2010
3.759
3.935
3.759
3.928
33,779,916
+0.13(+3.32%)
Jan 04, 2010
3.759
3.836
3.738
3.801
16,760,323
+0.09(+2.46%)
Dec 31, 2009
3.731
3.710
3.710
3.710
13,664,805
-0.02(-0.56%)
Dec 30, 2009
3.724
3.766
3.696
3.731
14,796,668
-0.03(-0.75%)
Dec 29, 2009
3.759
3.780
3.745
3.759
11,463,019
+0.01(+0.19%)
Dec 28, 2009
3.808
3.843
3.731
3.752
12,896,489
-0.06(-1.47%)
Dec 24, 2009
3.780
3.829
3.759
3.808
4,712,586
+0.04(+0.93%)
Dec 23, 2009
3.871
3.885
3.759
3.773
10,897,011
-0.11(-2.89%)
Dec 22, 2009
3.850
3.885
3.836
3.885
12,315,352
+0.04(+1.09%)
Dec 21, 2009
3.843
3.850
3.815
3.843
16,532,046
+0.02(+0.55%)
Dec 18, 2009
3.780
3.857
3.745
3.822
36,541,644
+0.08(+2.25%)
Dec 17, 2009
3.682
3.864
3.661
3.738
23,402,898
-0.01(-0.19%)
Dec 16, 2009
3.773
3.822
3.717
3.745
27,590,116
+0.00(+0.00%)
Dec 15, 2009
3.857
3.913
3.738
3.745
32,255,650
-0.17(-4.30%)
Dec 14, 2009
3.864
3.913
3.857
3.913
20,809,194
+0.00(+0.00%)
Dec 11, 2009
3.899
3.913
3.850
3.913
15,507,641
+0.04(+0.90%)
Dec 10, 2009
3.913
3.928
3.829
3.878
28,432,562
-0.02(-0.54%)
Dec 09, 2009
4.005
4.005
3.885
3.899
22,231,986
-0.09(-2.28%)
Dec 08, 2009
3.871
4.019
3.829
3.991
37,287,676
+0.04(+0.89%)
Dec 07, 2009
3.963
3.977
3.885
3.956
39,455,228
-0.05(-1.23%)
Dec 04, 2009
3.998
4.012
3.899
4.005
42,160,836
+0.15(+3.82%)
Dec 03, 2009
4.159
4.194
3.843
3.857
51,417,208
-0.25(-5.98%)
Dec 02, 2009
4.068
4.194
4.054
4.103
43,159,752
+0.05(+1.21%)
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.