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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
4.878
4.959
4.878
4.959
136,711
+0.06(+1.15%)
Apr 27, 2012
4.914
4.934
4.898
4.902
122,115
-0.01(-0.16%)
Apr 26, 2012
4.890
4.938
4.830
4.910
169,980
+0.02(+0.41%)
Apr 25, 2012
4.890
4.894
4.870
4.890
91,149
+0.04(+0.75%)
Apr 24, 2012
4.922
4.922
4.854
4.854
207,410
-0.07(-1.39%)
Apr 23, 2012
4.821
4.922
4.809
4.922
127,825
+0.05(+1.08%)
Apr 20, 2012
4.773
4.878
4.773
4.870
92,058
+0.03(+0.58%)
Apr 19, 2012
4.809
4.850
4.805
4.842
87,282
+0.01(+0.25%)
Apr 18, 2012
4.777
4.838
4.776
4.830
132,242
-0.00(-0.08%)
Apr 17, 2012
4.874
4.898
4.799
4.834
219,436
+0.00(+0.08%)
Apr 16, 2012
4.894
4.894
4.781
4.830
281,214
-0.04(-0.75%)
Apr 13, 2012
4.870
4.886
4.862
4.866
127,188
-0.02(-0.33%)
Apr 12, 2012
4.865
4.902
4.862
4.882
167,286
+0.04(+0.75%)
Apr 11, 2012
5.003
5.003
4.821
4.846
376,354
-0.06(-1.21%)
Apr 10, 2012
5.061
5.061
4.901
4.905
219,161
-0.14(-2.85%)
Apr 09, 2012
4.937
5.053
4.937
5.049
99,278
+0.03(+0.56%)
Apr 05, 2012
5.033
5.141
5.021
5.021
120,508
-0.02(-0.40%)
Apr 04, 2012
5.065
5.077
5.005
5.041
85,809
-0.06(-1.13%)
Apr 03, 2012
5.085
5.149
5.081
5.099
91,432
-0.03(-0.67%)
Apr 02, 2012
5.133
5.177
5.101
5.133
138,886
+0.00(+0.00%)
Mar 30, 2012
5.085
5.225
5.061
5.133
436,685
+0.10(+1.99%)
Mar 29, 2012
5.017
5.065
4.989
5.033
102,702
-0.02(-0.48%)
Mar 28, 2012
5.105
5.107
5.038
5.057
91,927
-0.06(-1.09%)
Mar 27, 2012
5.081
5.113
5.073
5.113
132,292
+0.04(+0.82%)
Mar 26, 2012
5.041
5.081
5.041
5.072
111,580
+0.05(+1.09%)
Mar 23, 2012
4.981
5.021
4.953
5.017
100,290
+0.05(+0.97%)
Mar 22, 2012
4.961
4.977
4.937
4.969
67,993
-0.01(-0.16%)
Mar 21, 2012
4.985
4.993
4.953
4.977
103,852
-0.01(-0.16%)
Mar 20, 2012
4.985
5.033
4.973
4.985
80,377
-0.05(-0.95%)
Mar 19, 2012
5.029
5.045
5.001
5.033
92,242
+0.02(+0.40%)
Mar 16, 2012
4.997
5.025
4.993
5.013
102,070
+0.04(+0.72%)
Mar 15, 2012
5.021
5.033
4.969
4.977
101,742
-0.04(-0.72%)
Mar 14, 2012
5.045
5.045
4.973
5.013
143,559
-0.01(-0.22%)
Mar 13, 2012
4.973
5.024
4.957
5.024
161,420
+0.05(+1.04%)
Mar 12, 2012
4.973
4.989
4.933
4.973
82,303
+0.00(+0.00%)
Mar 09, 2012
4.957
4.973
4.937
4.973
92,466
+0.03(+0.56%)
Mar 08, 2012
4.921
4.969
4.917
4.945
151,973
+0.04(+0.73%)
Mar 07, 2012
4.893
4.941
4.862
4.909
126,559
+0.05(+0.98%)
Mar 06, 2012
4.885
4.901
4.826
4.862
169,055
-0.06(-1.21%)
Mar 05, 2012
4.905
4.945
4.869
4.921
209,749
-0.00(-0.08%)
Mar 02, 2012
4.937
4.953
4.905
4.925
98,755
-0.02(-0.36%)
Mar 01, 2012
4.909
4.953
4.905
4.943
109,260
+0.05(+1.01%)
Feb 29, 2012
4.889
4.925
4.881
4.893
148,889
-0.02(-0.32%)
Feb 28, 2012
4.846
4.917
4.846
4.909
118,105
+0.05(+1.06%)
Feb 27, 2012
4.834
4.897
4.806
4.858
191,181
+0.01(+0.16%)
Feb 24, 2012
4.822
4.850
4.810
4.850
133,014
+0.04(+0.83%)
Feb 23, 2012
4.738
4.814
4.738
4.810
174,835
+0.03(+0.66%)
Feb 22, 2012
4.806
4.814
4.758
4.778
89,472
-0.01(-0.25%)
Feb 21, 2012
4.774
4.806
4.766
4.790
135,559
+0.04(+0.84%)
Feb 17, 2012
4.774
4.778
4.711
4.750
299,336
+0.03(+0.59%)
Feb 16, 2012
4.746
4.754
4.723
4.723
127,045
-0.02(-0.34%)
Feb 15, 2012
4.758
4.758
4.715
4.738
116,565
-0.01(-0.25%)
Feb 14, 2012
4.766
4.778
4.675
4.750
243,119
-0.03(-0.66%)
Feb 13, 2012
4.818
4.818
4.762
4.782
170,597
+0.02(+0.33%)
Feb 10, 2012
4.858
4.858
4.762
4.766
285,343
-0.11(-2.28%)
Feb 09, 2012
4.885
4.937
4.842
4.877
211,065
-0.01(-0.16%)
Feb 08, 2012
5.008
5.008
4.881
4.885
230,865
-0.09(-1.81%)
Feb 07, 2012
4.873
4.987
4.854
4.976
246,445
+0.07(+1.36%)
Feb 06, 2012
4.877
4.932
4.865
4.909
113,027
+0.04(+0.89%)
Feb 03, 2012
4.901
4.913
4.846
4.865
98,463
+0.01(+0.16%)
Feb 02, 2012
4.869
4.917
4.838
4.858
175,602
+0.00(+0.00%)
Feb 01, 2012
4.779
4.858
4.763
4.858
209,368
+0.11(+2.24%)
Jan 31, 2012
4.759
4.763
4.734
4.751
114,533
+0.01(+0.17%)
Jan 30, 2012
4.684
4.743
4.684
4.743
99,649
+0.02(+0.42%)
Jan 27, 2012
4.735
4.759
4.676
4.724
229,280
-0.06(-1.15%)
Jan 26, 2012
4.653
4.779
4.653
4.779
203,172
+0.13(+2.88%)
Jan 25, 2012
4.570
4.645
4.570
4.645
109,833
+0.07(+1.64%)
Jan 24, 2012
4.613
4.625
4.566
4.570
128,444
-0.05(-1.11%)
Jan 23, 2012
4.562
4.637
4.562
4.621
152,596
+0.05(+1.12%)
Jan 20, 2012
4.590
4.613
4.562
4.570
129,575
-0.01(-0.17%)
Jan 19, 2012
4.566
4.595
4.550
4.578
127,951
+0.03(+0.61%)
Jan 18, 2012
4.499
4.550
4.491
4.550
77,187
+0.03(+0.70%)
Jan 17, 2012
4.531
4.554
4.511
4.519
127,138
-0.01(-0.17%)
Jan 13, 2012
4.515
4.535
4.499
4.527
140,864
-0.04(-0.78%)
Jan 12, 2012
4.562
4.574
4.507
4.562
96,928
-0.01(-0.17%)
Jan 11, 2012
4.558
4.580
4.547
4.570
61,993
-0.01(-0.12%)
Jan 10, 2012
4.499
4.597
4.487
4.575
253,878
+0.07(+1.61%)
Jan 09, 2012
4.390
4.503
4.370
4.503
200,897
+0.14(+3.31%)
Jan 06, 2012
4.288
4.359
4.288
4.359
124,528
+0.07(+1.64%)
Jan 05, 2012
4.253
4.288
4.253
4.288
125,356
+0.02(+0.37%)
Jan 04, 2012
4.277
4.277
4.214
4.272
105,922
+0.07(+1.67%)
Dec 30, 2011
4.214
4.214
4.175
4.202
178,962
+0.01(+0.19%)
Dec 29, 2011
4.183
4.218
4.148
4.195
158,936
-0.01(-0.19%)
Dec 28, 2011
4.222
4.226
4.168
4.202
138,467
-0.02(-0.37%)
Dec 27, 2011
4.222
4.245
4.199
4.218
159,216
+0.01(+0.19%)
Dec 23, 2011
4.230
4.234
4.202
4.210
75,182
+0.02(+0.37%)
Dec 21, 2011
4.132
4.195
4.113
4.195
196,351
+0.04(+0.84%)
Dec 20, 2011
4.136
4.167
4.097
4.160
137,821
+0.09(+2.11%)
Dec 19, 2011
4.156
4.156
4.066
4.074
131,284
-0.05(-1.32%)
Dec 16, 2011
4.132
4.163
4.097
4.128
114,108
+0.01(+0.21%)
Dec 15, 2011
4.175
4.187
4.097
4.120
195,451
-0.01(-0.30%)
Dec 14, 2011
4.206
4.206
4.125
4.132
112,739
-0.07(-1.56%)
Dec 13, 2011
4.228
4.248
4.186
4.198
169,444
-0.01(-0.18%)
Dec 12, 2011
4.198
4.205
4.155
4.205
141,745
-0.01(-0.27%)
Dec 09, 2011
4.194
4.236
4.167
4.217
81,675
+0.05(+1.30%)
Dec 08, 2011
4.205
4.236
4.159
4.163
93,111
-0.07(-1.73%)
Dec 07, 2011
4.217
4.267
4.198
4.236
103,736
-0.02(-0.45%)
Dec 06, 2011
4.267
4.271
4.213
4.256
109,413
+0.00(+0.00%)
Dec 05, 2011
4.256
4.298
4.240
4.256
102,701
+0.03(+0.73%)
Dec 02, 2011
4.263
4.286
4.225
4.225
65,226
-0.03(-0.73%)
Dec 01, 2011
4.221
4.263
4.186
4.256
120,822
+0.03(+0.82%)
Nov 30, 2011
4.209
4.221
4.178
4.221
102,528
+0.12(+2.82%)
Nov 29, 2011
4.124
4.132
4.078
4.105
144,550
-0.01(-0.19%)
Nov 28, 2011
4.132
4.155
4.085
4.113
157,206
+0.08(+1.92%)
Nov 25, 2011
4.008
4.055
4.000
4.035
83,885
+0.03(+0.87%)
Nov 23, 2011
4.070
4.078
4.000
4.000
172,047
-0.08(-1.99%)
Nov 22, 2011
4.031
4.120
4.031
4.082
151,812
+0.00(+0.00%)
Nov 21, 2011
4.085
4.120
4.070
4.082
159,242
-0.10(-2.40%)
Nov 18, 2011
4.201
4.232
4.171
4.182
122,866
-0.03(-0.73%)
Nov 17, 2011
4.275
4.294
4.182
4.213
171,219
-0.08(-1.89%)
Nov 16, 2011
4.298
4.306
4.256
4.294
105,289
-0.01(-0.18%)
Nov 15, 2011
4.306
4.324
4.271
4.302
148,725
+0.02(+0.36%)
Nov 14, 2011
4.333
4.337
4.275
4.286
129,922
-0.02(-0.36%)
Nov 11, 2011
4.329
4.352
4.294
4.302
82,482
+0.03(+0.82%)
Nov 10, 2011
4.314
4.321
4.263
4.267
114,727
+0.01(+0.27%)
Nov 09, 2011
4.294
4.329
4.256
4.256
194,470
-0.12(-2.74%)
Nov 08, 2011
4.383
4.422
4.317
4.375
157,186
+0.00(+0.02%)
Nov 07, 2011
4.294
4.374
4.294
4.374
177,171
+0.06(+1.42%)
Nov 04, 2011
4.271
4.332
4.271
4.313
103,598
-0.03(-0.79%)
Nov 03, 2011
4.344
4.371
4.290
4.348
114,275
-0.00(-0.09%)
Nov 02, 2011
4.317
4.382
4.271
4.351
158,612
+0.05(+1.16%)
Nov 01, 2011
4.259
4.302
4.248
4.302
154,456
-0.04(-0.83%)
Oct 31, 2011
4.355
4.371
4.321
4.338
174,610
-0.05(-1.10%)
Oct 28, 2011
4.359
4.386
4.346
4.386
103,629
+0.03(+0.79%)
Oct 27, 2011
4.309
4.386
4.309
4.351
198,894
+0.10(+2.25%)
Oct 26, 2011
4.309
4.309
4.229
4.256
165,230
-0.03(-0.80%)
Oct 25, 2011
4.217
4.298
4.217
4.290
121,029
-0.00(-0.09%)
Oct 24, 2011
4.248
4.313
4.244
4.294
98,486
+0.08(+1.91%)
Oct 21, 2011
4.210
4.252
4.194
4.214
99,233
+0.04(+0.94%)
Oct 20, 2011
4.225
4.240
4.141
4.174
93,612
-0.03(-0.66%)
Oct 19, 2011
4.240
4.240
4.164
4.202
116,870
-0.01(-0.18%)
Oct 18, 2011
4.179
4.240
4.175
4.210
122,293
+0.06(+1.48%)
Oct 17, 2011
4.237
4.259
4.148
4.148
134,670
-0.10(-2.43%)
Oct 14, 2011
4.290
4.305
4.252
4.252
88,344
+0.03(+0.63%)
Oct 13, 2011
4.271
4.279
4.194
4.225
97,760
-0.07(-1.52%)
Oct 12, 2011
4.302
4.321
4.267
4.290
72,158
+0.02(+0.38%)
Oct 11, 2011
4.228
4.281
4.183
4.274
136,389
+0.02(+0.54%)
Oct 10, 2011
4.061
4.266
4.023
4.251
285,970
+0.27(+6.67%)
Oct 07, 2011
4.008
4.031
3.955
3.985
93,339
+0.02(+0.38%)
Oct 06, 2011
3.879
3.970
3.879
3.970
79,491
+0.11(+2.95%)
Oct 05, 2011
3.822
3.868
3.761
3.856
237,393
+0.03(+0.89%)
Oct 04, 2011
3.818
3.849
3.644
3.822
279,367
-0.07(-1.76%)
Oct 03, 2011
4.058
4.084
3.890
3.890
157,948
-0.20(-4.83%)
Sep 30, 2011
4.232
4.240
4.061
4.088
114,561
-0.16(-3.75%)
Sep 29, 2011
4.327
4.399
4.213
4.247
102,855
-0.04(-0.97%)
Sep 28, 2011
4.380
4.403
4.278
4.289
82,152
-0.11(-2.50%)
Sep 27, 2011
4.410
4.479
4.350
4.399
155,635
+0.07(+1.67%)
Sep 26, 2011
4.270
4.327
4.175
4.327
83,794
+0.13(+2.98%)
Sep 23, 2011
4.152
4.225
4.152
4.202
76,211
+0.03(+0.82%)
Sep 22, 2011
4.198
4.243
4.118
4.168
170,787
-0.11(-2.57%)
Sep 21, 2011
4.365
4.373
4.278
4.278
62,714
-0.07(-1.66%)
Sep 20, 2011
4.365
4.380
4.327
4.350
52,120
+0.02(+0.53%)
Sep 19, 2011
4.380
4.384
4.308
4.327
98,466
-0.08(-1.72%)
Sep 16, 2011
4.490
4.509
4.384
4.403
71,551
-0.05(-1.19%)
Sep 15, 2011
4.441
4.471
4.403
4.456
57,413
+0.03(+0.69%)
Sep 14, 2011
4.433
4.448
4.338
4.426
103,532
-0.01(-0.15%)
Sep 13, 2011
4.417
4.432
4.382
4.432
75,812
+0.05(+1.06%)
Sep 12, 2011
4.301
4.386
4.301
4.386
46,744
+0.05(+1.09%)
Sep 09, 2011
4.466
4.466
4.316
4.338
99,203
-0.14(-3.19%)
Sep 08, 2011
4.470
4.545
4.470
4.481
92,580
-0.03(-0.75%)
Sep 07, 2011
4.496
4.553
4.447
4.515
115,548
+0.10(+2.21%)
Sep 06, 2011
4.474
4.511
4.406
4.417
122,261
-0.15(-3.37%)
Sep 02, 2011
4.617
4.617
4.556
4.572
68,806
-0.07(-1.54%)
Sep 01, 2011
4.624
4.681
4.594
4.643
94,289
+0.02(+0.41%)
Aug 31, 2011
4.673
4.703
4.617
4.624
132,714
-0.01(-0.16%)
Aug 30, 2011
4.647
4.658
4.572
4.632
84,056
-0.02(-0.49%)
Aug 29, 2011
4.553
4.654
4.534
4.654
118,565
+0.15(+3.43%)
Aug 26, 2011
4.425
4.564
4.425
4.500
143,624
+0.03(+0.76%)
Aug 25, 2011
4.526
4.545
4.436
4.466
178,494
-0.03(-0.67%)
Aug 24, 2011
4.515
4.515
4.426
4.496
176,256
+0.04(+0.93%)
Aug 23, 2011
4.383
4.455
4.346
4.455
162,893
+0.13(+3.05%)
Aug 22, 2011
4.357
4.376
4.259
4.323
127,463
+0.09(+2.04%)
Aug 19, 2011
4.192
4.286
4.173
4.237
106,023
+0.02(+0.45%)
Aug 18, 2011
4.282
4.282
4.207
4.218
132,446
-0.17(-3.94%)
Aug 17, 2011
4.436
4.511
4.357
4.391
144,738
+0.00(+0.00%)
Aug 16, 2011
4.410
4.417
4.319
4.391
226,860
-0.01(-0.17%)
Aug 15, 2011
4.301
4.432
4.267
4.398
220,976
+0.15(+3.45%)
Aug 12, 2011
4.240
4.274
4.169
4.252
196,532
+0.05(+1.16%)
Aug 11, 2011
4.101
4.233
4.052
4.203
193,128
+0.17(+4.30%)
Aug 10, 2011
4.033
4.112
3.985
4.030
147,725
-0.01(-0.16%)
Aug 09, 2011
4.144
4.100
3.697
4.036
275,414
+0.19(+4.84%)
Aug 08, 2011
4.144
4.297
3.813
3.850
485,660
-0.47(-10.95%)
Aug 05, 2011
4.342
4.547
4.200
4.323
321,186
-0.05(-1.19%)
Aug 04, 2011
4.510
4.521
4.357
4.375
218,319
-0.16(-3.53%)
Aug 03, 2011
4.599
4.599
4.491
4.536
186,403
+0.00(+0.08%)
Aug 02, 2011
4.603
4.614
4.510
4.532
149,580
-0.06(-1.30%)
Aug 01, 2011
4.573
4.629
4.551
4.592
305,098
+0.12(+2.58%)
Jul 29, 2011
4.577
4.577
4.409
4.476
502,813
-0.12(-2.52%)
Jul 28, 2011
4.696
4.696
4.547
4.592
312,310
-0.05(-1.12%)
Jul 27, 2011
4.849
4.853
4.621
4.644
281,886
-0.20(-4.15%)
Jul 26, 2011
4.826
4.875
4.823
4.845
75,849
+0.03(+0.62%)
Jul 25, 2011
4.808
4.841
4.804
4.815
134,398
-0.05(-1.07%)
Jul 22, 2011
4.849
4.867
4.838
4.867
93,349
-0.01(-0.15%)
Jul 21, 2011
4.886
4.908
4.841
4.875
188,367
+0.00(+0.00%)
Jul 20, 2011
4.838
4.894
4.826
4.875
96,088
+0.06(+1.32%)
Jul 19, 2011
4.834
4.841
4.797
4.812
52,415
+0.01(+0.16%)
Jul 18, 2011
4.808
4.838
4.756
4.804
138,157
-0.01(-0.31%)
Jul 15, 2011
4.815
4.849
4.737
4.819
155,410
+0.03(+0.54%)
Jul 14, 2011
4.845
4.849
4.763
4.793
84,792
-0.04(-0.77%)
Jul 13, 2011
4.826
4.867
4.819
4.830
60,738
+0.01(+0.17%)
Jul 12, 2011
4.814
4.829
4.796
4.822
86,613
+0.00(+0.00%)
Jul 11, 2011
4.766
4.833
4.766
4.822
95,600
+0.00(+0.00%)
Jul 08, 2011
4.796
4.837
4.777
4.822
145,824
-0.03(-0.69%)
Jul 07, 2011
4.855
4.892
4.848
4.855
146,148
+0.01(+0.31%)
Jul 06, 2011
4.885
4.885
4.823
4.840
140,345
-0.04(-0.83%)
Jul 05, 2011
4.885
4.918
4.859
4.881
124,738
-0.04(-0.75%)
Jul 01, 2011
4.914
4.940
4.896
4.918
153,031
-0.01(-0.30%)
Jun 30, 2011
4.896
4.940
4.896
4.933
126,395
+0.04(+0.91%)
Jun 29, 2011
4.955
5.010
4.881
4.888
192,088
-0.09(-1.71%)
Jun 28, 2011
4.996
4.996
4.944
4.973
111,778
+0.06(+1.20%)
Jun 27, 2011
4.929
4.940
4.848
4.914
93,196
+0.01(+0.23%)
Jun 24, 2011
4.903
4.918
4.870
4.903
68,264
+0.01(+0.30%)
Jun 23, 2011
4.792
4.888
4.792
4.888
80,539
+0.04(+0.76%)
Jun 22, 2011
4.885
4.907
4.844
4.851
51,697
-0.01(-0.30%)
Jun 21, 2011
4.796
4.874
4.788
4.866
114,442
+0.07(+1.54%)
Jun 20, 2011
4.777
4.792
4.759
4.792
126,011
+0.12(+2.53%)
Jun 17, 2011
4.703
4.703
4.648
4.674
122,999
+0.01(+0.32%)
Jun 16, 2011
4.777
4.825
4.611
4.659
136,007
-0.10(-2.11%)
Jun 15, 2011
4.807
4.862
4.745
4.760
93,480
-0.06(-1.29%)
Jun 14, 2011
4.829
4.840
4.796
4.822
100,360
+0.05(+1.09%)
Jun 13, 2011
4.844
4.899
4.766
4.770
106,377
-0.04(-0.77%)
Jun 10, 2011
5.021
5.021
4.770
4.807
168,598
-0.17(-3.35%)
Jun 09, 2011
4.992
5.055
4.947
4.973
112,227
+0.00(+0.07%)
Jun 08, 2011
5.014
5.070
4.955
4.970
121,527
-0.05(-0.94%)
Jun 07, 2011
5.017
5.053
4.995
5.017
94,306
+0.00(+0.07%)
Jun 06, 2011
5.054
5.076
5.002
5.013
164,206
-0.04(-0.87%)
Jun 03, 2011
5.028
5.061
5.020
5.057
86,050
+0.18(+3.61%)
May 24, 2011
4.870
4.907
4.841
4.881
146,133
+0.03(+0.53%)
May 23, 2011
4.844
4.866
4.815
4.855
88,625
+0.00(+0.08%)
May 20, 2011
4.855
4.870
4.822
4.852
68,284
+0.01(+0.15%)
May 19, 2011
4.866
4.866
4.808
4.844
112,884
-0.00(-0.08%)
May 18, 2011
4.775
4.852
4.771
4.848
115,846
+0.06(+1.23%)
May 17, 2011
4.863
4.863
4.760
4.789
155,781
-0.04(-0.91%)
May 16, 2011
4.844
4.877
4.822
4.833
170,648
-0.02(-0.38%)
May 13, 2011
4.907
4.932
4.822
4.852
126,593
-0.04(-0.90%)
May 12, 2011
4.859
4.896
4.826
4.896
143,814
+0.05(+1.06%)
May 11, 2011
4.874
4.929
4.826
4.844
147,187
-0.05(-1.03%)
May 10, 2011
4.898
4.917
4.869
4.895
104,161
+0.00(+0.00%)
May 09, 2011
4.837
4.902
4.829
4.895
103,400
+0.04(+0.75%)
May 06, 2011
4.844
4.877
4.833
4.858
122,439
+0.07(+1.37%)
May 05, 2011
4.924
4.942
4.793
4.793
139,534
-0.13(-2.59%)
May 04, 2011
4.957
4.970
4.920
4.920
67,362
-0.03(-0.52%)
May 03, 2011
4.935
4.971
4.917
4.946
98,268
+0.01(+0.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.