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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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 29, 2013
7.598
7.653
7.543
7.590
320,753
+0.02(+0.26%)
Nov 27, 2013
7.507
7.588
7.502
7.570
225,220
+0.06(+0.84%)
Nov 26, 2013
7.368
7.543
7.297
7.507
595,601
+0.14(+1.93%)
Nov 25, 2013
7.321
7.400
7.305
7.364
727,663
+0.03(+0.43%)
Nov 22, 2013
7.337
7.404
7.313
7.333
623,056
+0.02(+0.32%)
Nov 21, 2013
7.301
7.357
7.254
7.309
745,297
+0.04(+0.54%)
Nov 20, 2013
7.384
7.424
7.254
7.270
528,479
-0.11(-1.55%)
Nov 19, 2013
7.547
7.570
7.357
7.384
564,117
-0.15(-1.94%)
Nov 18, 2013
7.539
7.597
7.499
7.531
358,463
-0.02(-0.21%)
Nov 15, 2013
7.503
7.582
7.483
7.547
352,722
+0.08(+1.11%)
Nov 14, 2013
7.467
7.539
7.452
7.463
541,407
+0.12(+1.67%)
Nov 12, 2013
7.448
7.452
7.281
7.341
526,212
-0.12(-1.64%)
Nov 11, 2013
7.404
7.499
7.404
7.463
373,794
+0.03(+0.37%)
Nov 08, 2013
7.507
7.507
7.376
7.436
393,351
-0.06(-0.79%)
Nov 07, 2013
7.661
7.669
7.424
7.495
390,904
-0.14(-1.87%)
Nov 06, 2013
7.689
7.709
7.618
7.638
293,704
-0.03(-0.41%)
Nov 05, 2013
7.697
7.717
7.642
7.669
168,390
-0.03(-0.41%)
Nov 04, 2013
7.705
7.709
7.661
7.701
192,238
-0.01(-0.15%)
Nov 01, 2013
7.756
7.808
7.693
7.713
315,312
-0.01(-0.15%)
Oct 31, 2013
7.725
7.760
7.609
7.725
342,666
+0.03(+0.36%)
Oct 30, 2013
7.768
7.803
7.677
7.697
243,734
-0.05(-0.61%)
Oct 29, 2013
7.713
7.772
7.693
7.744
228,103
+0.01(+0.15%)
Oct 28, 2013
7.784
7.819
7.717
7.732
227,038
-0.04(-0.46%)
Oct 25, 2013
7.858
7.866
7.709
7.768
298,027
-0.10(-1.30%)
Oct 24, 2013
7.811
7.870
7.788
7.870
179,542
+0.11(+1.42%)
Oct 23, 2013
7.835
7.843
7.713
7.760
244,410
-0.02(-0.30%)
Oct 22, 2013
7.795
7.870
7.748
7.784
273,108
+0.01(+0.15%)
Oct 21, 2013
7.827
7.839
7.736
7.772
215,043
-0.05(-0.60%)
Oct 18, 2013
7.870
7.870
7.776
7.819
166,841
-0.03(-0.42%)
Oct 17, 2013
7.748
7.858
7.705
7.852
125,935
+0.13(+1.65%)
Oct 16, 2013
7.732
7.776
7.642
7.725
225,615
+0.04(+0.51%)
Oct 15, 2013
7.685
7.697
7.630
7.685
174,005
+0.02(+0.31%)
Oct 14, 2013
7.603
7.677
7.559
7.662
190,929
+0.05(+0.62%)
Oct 11, 2013
7.575
7.634
7.528
7.614
179,265
+0.09(+1.20%)
Oct 10, 2013
7.524
7.563
7.492
7.524
209,966
+0.04(+0.47%)
Oct 09, 2013
7.563
7.577
7.481
7.489
229,554
-0.09(-1.19%)
Oct 08, 2013
7.673
7.729
7.548
7.579
160,554
-0.09(-1.18%)
Oct 07, 2013
7.677
7.835
7.634
7.670
177,181
-0.08(-1.02%)
Oct 04, 2013
7.799
7.803
7.713
7.748
183,204
-0.04(-0.56%)
Oct 03, 2013
7.815
7.823
7.662
7.792
169,380
-0.02(-0.30%)
Oct 02, 2013
7.819
7.839
7.741
7.815
183,413
-0.02(-0.25%)
Oct 01, 2013
7.697
7.890
7.697
7.835
259,545
+0.02(+0.30%)
Sep 27, 2013
7.694
7.835
7.678
7.811
357,042
+0.11(+1.42%)
Sep 26, 2013
7.686
7.760
7.670
7.702
160,593
+0.04(+0.56%)
Sep 25, 2013
7.565
7.702
7.553
7.659
265,608
+0.06(+0.77%)
Sep 24, 2013
7.631
7.717
7.600
7.600
285,601
-0.07(-0.92%)
Sep 23, 2013
7.772
7.792
7.631
7.670
263,160
-0.15(-1.90%)
Sep 20, 2013
7.788
7.827
7.725
7.819
211,796
+0.06(+0.76%)
Sep 19, 2013
7.694
7.839
7.682
7.760
346,415
+0.10(+1.25%)
Sep 18, 2013
7.557
7.670
7.490
7.665
278,858
+0.13(+1.75%)
Sep 17, 2013
7.479
7.569
7.439
7.533
247,818
+0.07(+0.89%)
Sep 16, 2013
7.482
7.498
7.428
7.467
166,233
+0.05(+0.74%)
Sep 13, 2013
7.459
7.510
7.373
7.412
244,565
-0.01(-0.16%)
Sep 12, 2013
7.467
7.518
7.385
7.424
349,711
-0.05(-0.73%)
Sep 11, 2013
7.674
7.709
7.468
7.479
255,472
-0.17(-2.25%)
Sep 10, 2013
7.776
7.776
7.643
7.651
228,349
-0.09(-1.16%)
Sep 09, 2013
7.760
7.792
7.729
7.741
175,174
+0.01(+0.15%)
Sep 06, 2013
7.709
7.776
7.686
7.729
166,915
+0.02(+0.30%)
Sep 05, 2013
7.694
7.760
7.631
7.706
229,683
+0.09(+1.13%)
Sep 04, 2013
7.659
7.659
7.584
7.619
272,625
+0.00(+0.00%)
Sep 03, 2013
7.690
7.690
7.612
7.619
112,124
+0.03(+0.46%)
Aug 30, 2013
7.690
7.760
7.562
7.585
170,880
-0.12(-1.57%)
Aug 29, 2013
7.760
7.764
7.667
7.706
265,302
-0.03(-0.40%)
Aug 28, 2013
7.737
7.779
7.684
7.737
141,707
+0.05(+0.61%)
Aug 27, 2013
7.667
7.709
7.593
7.690
255,049
+0.04(+0.46%)
Aug 26, 2013
7.686
7.748
7.632
7.655
193,628
+0.02(+0.20%)
Aug 23, 2013
7.589
7.702
7.589
7.639
221,542
+0.05(+0.72%)
Aug 22, 2013
7.620
7.672
7.581
7.585
253,255
-0.02(-0.20%)
Aug 21, 2013
7.706
7.709
7.577
7.600
234,161
-0.10(-1.31%)
Aug 20, 2013
7.682
7.709
7.569
7.702
254,147
+0.11(+1.44%)
Aug 19, 2013
7.787
7.787
7.569
7.593
256,665
-0.16(-2.11%)
Aug 16, 2013
7.783
7.846
7.752
7.756
251,182
-0.04(-0.55%)
Aug 15, 2013
7.733
7.822
7.685
7.799
265,227
+0.02(+0.30%)
Aug 14, 2013
7.888
7.908
7.756
7.776
323,423
-0.09(-1.14%)
Aug 13, 2013
7.927
7.969
7.857
7.865
195,252
-0.12(-1.46%)
Aug 12, 2013
8.079
8.084
7.943
7.982
213,907
-0.11(-1.39%)
Aug 09, 2013
8.071
8.157
8.060
8.095
197,236
+0.03(+0.34%)
Aug 08, 2013
8.036
8.141
8.017
8.067
195,003
+0.01(+0.10%)
Aug 07, 2013
8.126
8.126
7.943
8.060
170,892
-0.11(-1.29%)
Aug 06, 2013
8.208
8.208
8.036
8.165
246,585
-0.03(-0.38%)
Aug 05, 2013
8.106
8.208
8.048
8.196
207,543
+0.08(+1.01%)
Aug 02, 2013
8.036
8.153
7.939
8.114
272,114
+0.08(+0.97%)
Aug 01, 2013
8.110
8.192
8.026
8.036
379,561
-0.05(-0.63%)
Jul 31, 2013
7.939
8.110
7.888
8.087
306,556
+0.18(+2.26%)
Jul 30, 2013
7.838
7.912
7.787
7.908
375,290
+0.07(+0.94%)
Jul 29, 2013
7.990
7.990
7.807
7.834
452,607
-0.16(-2.04%)
Jul 26, 2013
7.869
7.997
7.814
7.997
213,404
+0.13(+1.68%)
Jul 25, 2013
7.861
7.927
7.803
7.865
227,226
+0.02(+0.30%)
Jul 24, 2013
7.962
8.013
7.791
7.842
408,795
-0.11(-1.37%)
Jul 23, 2013
7.974
8.056
7.869
7.951
401,271
+0.02(+0.25%)
Jul 22, 2013
7.927
7.939
7.869
7.931
228,495
+0.04(+0.44%)
Jul 19, 2013
7.877
7.978
7.826
7.896
302,977
-0.04(-0.49%)
Jul 18, 2013
7.916
7.966
7.877
7.935
270,428
+0.04(+0.46%)
Jul 17, 2013
7.885
7.939
7.842
7.899
262,195
+0.02(+0.28%)
Jul 16, 2013
7.958
7.990
7.826
7.877
338,193
-0.05(-0.64%)
Jul 15, 2013
7.943
7.998
7.927
7.927
282,754
-0.05(-0.63%)
Jul 12, 2013
8.052
8.056
7.916
7.978
320,137
-0.03(-0.39%)
Jul 11, 2013
8.071
8.071
7.958
8.009
245,870
+0.04(+0.49%)
Jul 10, 2013
8.067
8.067
7.943
7.970
218,581
-0.07(-0.82%)
Jul 09, 2013
8.095
8.079
7.951
8.036
440,514
+0.00(+0.05%)
Jul 08, 2013
8.001
8.153
7.955
8.032
392,794
+0.07(+0.93%)
Jul 05, 2013
7.931
8.056
7.877
7.958
227,886
+0.10(+1.24%)
Jul 03, 2013
7.978
7.978
7.822
7.861
142,917
-0.08(-0.98%)
Jul 02, 2013
8.126
8.145
7.935
7.939
365,300
-0.18(-2.16%)
Jul 01, 2013
8.067
8.161
7.962
8.114
253,117
+0.15(+1.91%)
Jun 28, 2013
7.885
8.032
7.831
7.962
426,289
+0.15(+1.94%)
Jun 26, 2013
7.842
7.861
7.756
7.811
376,907
+0.03(+0.40%)
Jun 25, 2013
7.725
7.811
7.558
7.779
426,435
+0.17(+2.25%)
Jun 24, 2013
7.527
7.674
7.313
7.608
397,566
-0.04(-0.46%)
Jun 21, 2013
7.686
7.737
7.534
7.643
386,648
+0.11(+1.50%)
Jun 20, 2013
7.768
7.776
7.491
7.530
390,895
-0.25(-3.15%)
Jun 19, 2013
7.853
7.878
7.760
7.776
388,020
-0.10(-1.28%)
Jun 18, 2013
7.900
7.927
7.791
7.877
610,729
+0.02(+0.25%)
Jun 17, 2013
7.900
7.939
7.830
7.857
327,401
+0.04(+0.50%)
Jun 14, 2013
7.881
7.908
7.764
7.818
476,090
+0.03(+0.35%)
Jun 13, 2013
7.706
7.875
7.663
7.791
357,313
+0.17(+2.20%)
Jun 12, 2013
7.842
7.842
7.573
7.623
425,235
-0.14(-1.86%)
Jun 11, 2013
7.787
7.853
7.100
7.768
745,678
-0.18(-2.20%)
Jun 10, 2013
8.079
8.083
7.842
7.943
366,510
-0.12(-1.54%)
Jun 07, 2013
7.951
8.075
7.920
8.067
393,000
+0.14(+1.77%)
Jun 06, 2013
7.900
8.001
7.845
7.927
261,473
+0.08(+1.04%)
Jun 05, 2013
7.997
8.009
7.811
7.846
474,990
-0.16(-1.95%)
Jun 04, 2013
8.208
8.208
7.842
8.001
597,059
-0.22(-2.70%)
Jun 03, 2013
8.285
8.344
8.173
8.223
315,185
-0.04(-0.52%)
May 31, 2013
8.344
8.422
8.215
8.266
223,279
-0.06(-0.70%)
May 30, 2013
8.394
8.457
8.211
8.324
344,268
-0.03(-0.33%)
May 29, 2013
8.511
8.511
8.332
8.352
314,358
-0.19(-2.28%)
May 28, 2013
8.671
8.694
8.476
8.546
385,872
-0.13(-1.48%)
May 24, 2013
8.305
8.682
8.184
8.675
656,395
+0.37(+4.45%)
May 23, 2013
8.250
8.328
8.106
8.305
678,332
-0.07(-0.88%)
May 22, 2013
8.507
8.589
8.293
8.379
639,395
-0.09(-1.10%)
May 21, 2013
8.550
8.550
8.332
8.472
492,872
-0.06(-0.73%)
May 20, 2013
8.581
8.647
8.480
8.534
635,654
-0.09(-0.99%)
May 17, 2013
8.406
8.659
8.406
8.620
605,528
+0.23(+2.78%)
May 16, 2013
8.363
8.402
8.285
8.387
456,628
+0.04(+0.51%)
May 15, 2013
8.433
8.437
8.285
8.344
356,383
+0.02(+0.28%)
May 13, 2013
8.546
8.546
8.274
8.320
325,780
-0.14(-1.70%)
May 10, 2013
8.363
8.511
8.332
8.464
494,894
+0.10(+1.16%)
May 09, 2013
8.246
8.371
8.188
8.367
508,611
+0.16(+1.99%)
May 08, 2013
8.211
8.262
8.161
8.204
408,060
+0.02(+0.24%)
May 07, 2013
8.184
8.285
8.161
8.184
459,385
+0.03(+0.33%)
May 06, 2013
8.266
8.355
8.153
8.157
445,759
-0.06(-0.71%)
May 03, 2013
8.348
8.285
8.176
8.215
384,351
-0.07(-0.85%)
May 02, 2013
8.075
8.309
7.371
8.285
577,201
+0.18(+2.16%)
May 01, 2013
8.258
8.367
8.106
8.110
480,194
-0.17(-2.07%)
Apr 30, 2013
8.418
8.484
8.235
8.281
650,090
-0.17(-2.03%)
Apr 29, 2013
8.414
8.507
8.358
8.453
506,676
+0.10(+1.21%)
Apr 26, 2013
8.278
8.377
8.293
8.352
390,268
+0.03(+0.37%)
Apr 25, 2013
8.211
8.344
8.169
8.320
741,760
+0.12(+1.47%)
Apr 24, 2013
8.130
8.211
8.099
8.200
807,392
+0.07(+0.81%)
Apr 23, 2013
8.126
8.145
8.052
8.134
603,367
+0.04(+0.52%)
Apr 22, 2013
8.091
8.141
8.064
8.092
282,770
-0.01(-0.13%)
Apr 19, 2013
8.134
8.145
8.079
8.102
415,597
-0.04(-0.43%)
Apr 18, 2013
8.122
8.153
8.052
8.137
365,372
+0.08(+1.01%)
Apr 17, 2013
8.099
8.137
7.978
8.056
435,249
-0.09(-1.15%)
Apr 16, 2013
8.025
8.180
8.025
8.149
281,087
+0.16(+2.00%)
Apr 15, 2013
8.110
8.130
7.951
7.990
467,777
-0.12(-1.53%)
Apr 12, 2013
8.188
8.192
8.082
8.114
436,089
-0.06(-0.76%)
Apr 11, 2013
8.141
8.192
8.111
8.176
342,251
+0.05(+0.62%)
Apr 10, 2013
8.173
8.182
8.102
8.126
472,364
-0.02(-0.19%)
Apr 09, 2013
8.157
8.173
8.091
8.141
316,791
+0.02(+0.24%)
Apr 08, 2013
8.153
8.169
8.060
8.122
298,629
+0.02(+0.24%)
Apr 05, 2013
8.013
8.184
7.920
8.102
437,020
+0.11(+1.41%)
Apr 04, 2013
8.079
8.102
7.969
7.990
457,692
-0.04(-0.53%)
Apr 03, 2013
8.200
8.200
7.997
8.032
841,177
-0.17(-2.04%)
Apr 02, 2013
8.173
8.211
8.134
8.200
463,512
+0.03(+0.38%)
Apr 01, 2013
8.137
8.196
8.102
8.169
323,421
+0.03(+0.38%)
Mar 28, 2013
8.079
8.192
8.064
8.137
475,661
+0.04(+0.53%)
Mar 27, 2013
8.095
8.110
8.036
8.095
415,610
+0.01(+0.14%)
Mar 26, 2013
8.099
8.141
8.056
8.083
612,738
-0.01(-0.14%)
Mar 25, 2013
8.091
8.153
8.044
8.095
562,834
+0.00(+0.05%)
Mar 22, 2013
8.048
8.110
8.048
8.091
438,536
+0.06(+0.73%)
Mar 21, 2013
8.013
8.145
7.994
8.032
481,856
+0.00(+0.05%)
Mar 20, 2013
7.982
8.173
7.951
8.029
805,303
+0.02(+0.24%)
Mar 19, 2013
7.997
8.091
7.939
8.009
454,595
-0.01(-0.15%)
Mar 18, 2013
7.994
8.083
7.958
8.021
455,618
-0.02(-0.19%)
Mar 15, 2013
8.017
8.157
7.990
8.036
441,935
+0.03(+0.34%)
Mar 14, 2013
8.052
8.091
7.978
8.009
259,592
+0.01(+0.11%)
Mar 13, 2013
8.064
8.130
7.982
8.000
230,563
-0.02(-0.30%)
Mar 12, 2013
8.036
8.114
7.986
8.025
463,885
+0.03(+0.34%)
Mar 11, 2013
7.997
8.075
7.955
7.997
327,314
+0.04(+0.49%)
Mar 08, 2013
8.021
8.114
7.951
7.958
638,768
-0.09(-1.16%)
Mar 07, 2013
8.095
8.114
7.927
8.052
575,346
-0.08(-1.00%)
Mar 06, 2013
8.134
8.134
8.064
8.134
442,208
-0.00(-0.05%)
Mar 05, 2013
8.118
8.169
8.032
8.137
580,297
-0.03(-0.33%)
Mar 04, 2013
8.114
8.173
8.056
8.165
408,996
+0.04(+0.48%)
Mar 01, 2013
8.102
8.176
8.075
8.126
313,782
-0.02(-0.24%)
Feb 28, 2013
8.060
8.153
8.040
8.145
568,785
+0.10(+1.26%)
Feb 27, 2013
7.982
8.141
7.982
8.044
579,837
+0.05(+0.58%)
Feb 26, 2013
7.908
8.110
7.908
7.997
436,228
-0.00(-0.05%)
Feb 22, 2013
8.114
8.153
7.997
8.001
487,825
-0.08(-1.01%)
Feb 21, 2013
8.126
8.208
7.955
8.083
590,689
-0.03(-0.38%)
Feb 20, 2013
8.079
8.196
7.997
8.114
454,780
+0.05(+0.68%)
Feb 19, 2013
8.110
8.122
8.009
8.060
668,031
-0.04(-0.43%)
Feb 15, 2013
8.180
8.184
8.087
8.095
416,404
-0.05(-0.67%)
Feb 14, 2013
8.196
8.215
8.064
8.149
520,367
-0.03(-0.33%)
Feb 13, 2013
8.040
8.231
8.036
8.176
670,955
+0.12(+1.50%)
Feb 12, 2013
8.095
8.095
7.997
8.056
367,826
-0.04(-0.43%)
Feb 11, 2013
8.095
8.145
8.013
8.091
510,625
+0.01(+0.10%)
Feb 08, 2013
8.149
8.149
8.040
8.083
399,963
-0.05(-0.67%)
Feb 07, 2013
8.013
8.145
7.947
8.137
548,648
+0.13(+1.65%)
Feb 06, 2013
7.958
8.021
7.904
8.005
441,694
-0.05(-0.63%)
Feb 04, 2013
8.184
8.200
7.939
8.056
580,176
-0.14(-1.66%)
Feb 01, 2013
8.157
8.305
8.053
8.192
604,330
+0.01(+0.14%)
Jan 31, 2013
8.173
8.188
8.036
8.180
534,810
+0.10(+1.20%)
Jan 30, 2013
8.025
8.173
7.978
8.083
388,539
+0.08(+1.02%)
Jan 29, 2013
8.036
8.056
7.931
8.001
539,754
+0.03(+0.34%)
Jan 28, 2013
7.978
8.052
7.916
7.974
374,548
+0.00(+0.05%)
Jan 25, 2013
7.927
7.978
7.881
7.970
481,553
+0.07(+0.94%)
Jan 24, 2013
7.951
7.951
7.865
7.896
476,861
-0.05(-0.59%)
Jan 23, 2013
7.923
7.978
7.885
7.943
617,014
+0.06(+0.74%)
Jan 22, 2013
7.900
7.900
7.842
7.885
497,713
-0.02(-0.25%)
Jan 18, 2013
7.842
7.939
7.842
7.904
393,383
+0.03(+0.40%)
Jan 17, 2013
7.904
7.958
7.853
7.873
471,365
-0.02(-0.30%)
Jan 16, 2013
7.943
7.943
7.850
7.896
441,177
+0.02(+0.20%)
Jan 15, 2013
7.978
7.978
7.830
7.881
589,468
-0.04(-0.44%)
Jan 14, 2013
7.966
7.997
7.881
7.916
407,883
-0.08(-1.02%)
Jan 11, 2013
7.900
8.017
7.896
7.997
476,941
+0.11(+1.38%)
Jan 10, 2013
7.916
7.955
7.850
7.888
387,976
+0.00(+0.05%)
Jan 09, 2013
7.783
7.912
7.783
7.885
536,586
+0.09(+1.20%)
Jan 08, 2013
7.908
7.908
7.788
7.791
370,388
-0.09(-1.09%)
Jan 07, 2013
7.803
7.927
7.803
7.877
338,512
+0.07(+0.90%)
Jan 04, 2013
7.791
7.853
7.783
7.807
391,104
-0.04(-0.45%)
Jan 03, 2013
7.783
7.904
7.744
7.842
1,326,994
-0.16(-2.04%)
Jan 02, 2013
8.032
8.122
8.001
8.005
187,502
-0.03(-0.39%)
Dec 31, 2012
7.939
8.110
7.892
8.036
329,973
+0.11(+1.43%)
Dec 28, 2012
7.931
7.931
7.850
7.923
120,919
+0.04(+0.53%)
Dec 27, 2012
7.955
7.955
7.846
7.881
86,782
-0.06(-0.73%)
Dec 26, 2012
7.881
7.958
7.811
7.939
207,203
+0.08(+0.99%)
Dec 24, 2012
7.795
7.881
7.795
7.861
71,331
+0.03(+0.35%)
Dec 21, 2012
7.857
7.873
7.807
7.834
175,513
+0.02(+0.20%)
Dec 20, 2012
7.881
7.881
7.799
7.818
261,614
-0.06(-0.79%)
Dec 19, 2012
7.861
7.939
7.822
7.881
258,731
+0.04(+0.50%)
Dec 18, 2012
7.892
7.892
7.787
7.842
262,192
+0.02(+0.25%)
Dec 17, 2012
7.783
7.842
7.783
7.822
226,149
+0.04(+0.50%)
Dec 14, 2012
7.857
7.857
7.772
7.783
297,532
-0.02(-0.20%)
Dec 13, 2012
7.822
7.958
7.799
7.799
292,676
-0.02(-0.30%)
Dec 12, 2012
7.783
7.822
7.783
7.822
230,178
+0.03(+0.35%)
Dec 11, 2012
7.783
7.803
7.779
7.795
254,258
+0.01(+0.15%)
Dec 10, 2012
7.814
7.814
7.776
7.783
187,605
+0.00(+0.00%)
Dec 07, 2012
7.822
7.822
7.776
7.783
301,941
-0.01(-0.10%)
Dec 06, 2012
7.822
7.822
7.783
7.791
299,595
+0.00(+0.05%)
Dec 05, 2012
7.783
7.803
7.772
7.787
252,112
-0.01(-0.10%)
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.