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
Banco Santander ADR
(NY:
SAN
)
5.030
-0.020 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2012
3.191
3.216
3.136
3.199
13,009,764
+0.03(+1.05%)
Mar 29, 2012
3.145
3.174
3.128
3.165
21,056,464
-0.03(-1.04%)
Mar 28, 2012
3.253
3.257
3.157
3.199
40,964,400
-0.08(-2.29%)
Mar 27, 2012
3.324
3.328
3.266
3.274
14,932,196
-0.07(-2.12%)
Mar 26, 2012
3.332
3.357
3.307
3.345
14,189,722
+0.00(+0.12%)
Mar 23, 2012
3.316
3.357
3.278
3.341
12,953,919
+0.00(+0.00%)
Mar 22, 2012
3.341
3.357
3.320
3.341
12,801,710
-0.06(-1.84%)
Mar 21, 2012
3.474
3.482
3.395
3.403
33,374,928
-0.12(-3.43%)
Mar 20, 2012
3.512
3.549
3.487
3.524
13,192,079
-0.03(-0.82%)
Mar 19, 2012
3.507
3.595
3.499
3.553
13,415,804
+0.08(+2.28%)
Mar 16, 2012
3.432
3.491
3.432
3.474
12,819,916
+0.05(+1.34%)
Mar 15, 2012
3.387
3.432
3.349
3.428
11,664,471
+0.05(+1.48%)
Mar 14, 2012
3.412
3.420
3.353
3.378
12,065,567
-0.03(-0.86%)
Mar 13, 2012
3.320
3.424
3.303
3.407
28,187,412
+0.10(+3.16%)
Mar 12, 2012
3.324
3.328
3.266
3.303
12,025,759
-0.05(-1.61%)
Mar 09, 2012
3.349
3.382
3.336
3.357
9,841,270
-0.06(-1.83%)
Mar 08, 2012
3.336
3.449
3.318
3.420
11,941,213
+0.13(+4.06%)
Mar 07, 2012
3.249
3.299
3.220
3.286
9,440,462
+0.03(+1.03%)
Mar 06, 2012
3.291
3.307
3.224
3.253
19,323,162
-0.18(-5.11%)
Mar 05, 2012
3.466
3.472
3.412
3.428
10,387,261
-0.08(-2.14%)
Mar 02, 2012
3.503
3.524
3.478
3.503
6,664,258
-0.02(-0.59%)
Mar 01, 2012
3.507
3.533
3.487
3.524
14,313,817
+0.06(+1.81%)
Feb 29, 2012
3.537
3.560
3.441
3.462
11,175,440
-0.05(-1.54%)
Feb 28, 2012
3.478
3.527
3.457
3.516
6,701,982
+0.02(+0.48%)
Feb 27, 2012
3.457
3.507
3.432
3.499
6,964,055
-0.02(-0.47%)
Feb 24, 2012
3.487
3.535
3.474
3.516
6,329,299
-0.01(-0.24%)
Feb 23, 2012
3.470
3.545
3.445
3.524
7,709,852
+0.02(+0.48%)
Feb 22, 2012
3.549
3.549
3.491
3.507
7,040,588
-0.06(-1.75%)
Feb 21, 2012
3.595
3.622
3.562
3.570
14,199,797
+0.04(+1.18%)
Feb 17, 2012
3.553
3.553
3.495
3.528
9,168,266
+0.05(+1.32%)
Feb 16, 2012
3.395
3.495
3.382
3.482
18,058,924
-0.01(-0.36%)
Feb 15, 2012
3.528
3.537
3.460
3.495
10,901,875
-0.04(-1.18%)
Feb 14, 2012
3.553
3.562
3.470
3.537
9,039,198
-0.03(-0.82%)
Feb 13, 2012
3.612
3.616
3.562
3.566
4,318,430
+0.00(+0.12%)
Feb 10, 2012
3.553
3.587
3.533
3.562
8,151,385
-0.09(-2.51%)
Feb 09, 2012
3.662
3.691
3.641
3.653
14,576,937
+0.00(+0.11%)
Feb 08, 2012
3.628
3.658
3.591
3.649
12,186,636
+0.07(+1.86%)
Feb 07, 2012
3.541
3.620
3.524
3.583
15,036,991
+0.05(+1.54%)
Feb 06, 2012
3.499
3.548
3.491
3.528
8,479,089
+0.02(+0.48%)
Feb 03, 2012
3.466
3.524
3.453
3.512
16,476,880
+0.07(+1.94%)
Feb 02, 2012
3.424
3.470
3.412
3.445
10,320,652
+0.08(+2.23%)
Feb 01, 2012
3.391
3.420
3.366
3.370
11,819,468
+0.08(+2.54%)
Jan 31, 2012
3.316
3.320
3.245
3.286
10,533,859
-0.00(-0.13%)
Jan 30, 2012
3.266
3.320
3.249
3.291
15,832,407
-0.11(-3.19%)
Jan 27, 2012
3.349
3.428
3.345
3.399
10,812,816
+0.02(+0.62%)
Jan 26, 2012
3.412
3.412
3.357
3.378
15,685,296
+0.05(+1.63%)
Jan 25, 2012
3.245
3.345
3.229
3.324
15,847,098
+0.03(+1.01%)
Jan 24, 2012
3.216
3.303
3.199
3.291
12,074,398
+0.03(+0.90%)
Jan 23, 2012
3.266
3.307
3.216
3.261
13,795,390
+0.03(+0.90%)
Jan 20, 2012
3.165
3.245
3.165
3.232
10,363,037
+0.03(+1.04%)
Jan 19, 2012
3.145
3.232
3.120
3.199
23,530,524
+0.16(+5.36%)
Jan 18, 2012
3.015
3.045
2.992
3.036
12,083,017
+0.02(+0.69%)
Jan 17, 2012
2.999
3.040
2.990
3.015
7,822,754
+0.02(+0.70%)
Jan 13, 2012
2.990
3.011
2.932
2.994
7,079,419
-0.02(-0.55%)
Jan 12, 2012
3.036
3.045
2.969
3.011
9,408,296
+0.03(+1.12%)
Jan 11, 2012
2.974
2.994
2.932
2.978
7,181,611
+0.01(+0.23%)
Jan 10, 2012
2.947
2.987
2.943
2.971
9,538,692
+0.13(+4.45%)
Jan 09, 2012
2.873
2.885
2.804
2.845
16,364,901
+0.02(+0.87%)
Jan 06, 2012
2.869
2.881
2.787
2.820
57,212,452
-0.09(-3.22%)
Jan 05, 2012
2.906
2.934
2.857
2.914
18,147,412
-0.16(-5.31%)
Jan 04, 2012
3.032
3.077
3.016
3.077
6,792,778
+0.01(+0.27%)
Dec 30, 2011
3.053
3.085
3.053
3.069
5,563,883
+0.02(+0.53%)
Dec 29, 2011
2.959
3.061
2.959
3.053
6,964,709
+0.06(+2.05%)
Dec 28, 2011
3.057
3.065
2.975
2.991
4,230,011
-0.07(-2.40%)
Dec 27, 2011
3.073
3.089
3.057
3.065
17,687,128
-0.02(-0.79%)
Dec 23, 2011
3.098
3.106
3.073
3.089
5,293,729
+0.04(+1.47%)
Dec 21, 2011
3.028
3.049
2.971
3.045
9,480,456
-0.04(-1.45%)
Dec 20, 2011
3.045
3.094
3.040
3.089
13,480,483
+0.17(+5.87%)
Dec 19, 2011
2.996
3.016
2.918
2.918
7,327,597
-0.00(-0.14%)
Dec 16, 2011
2.926
2.983
2.902
2.922
9,997,407
-0.00(-0.14%)
Dec 15, 2011
2.983
2.991
2.922
2.926
4,552,341
+0.02(+0.84%)
Dec 14, 2011
2.930
2.955
2.881
2.902
8,397,471
-0.05(-1.66%)
Dec 13, 2011
3.032
3.077
2.918
2.951
10,984,547
-0.15(-4.74%)
Dec 12, 2011
3.106
3.118
3.036
3.098
10,604,018
-0.13(-4.05%)
Dec 09, 2011
3.200
3.264
3.187
3.228
8,319,615
+0.10(+3.26%)
Dec 08, 2011
3.228
3.244
3.110
3.126
10,227,614
-0.12(-3.77%)
Dec 07, 2011
3.163
3.269
3.130
3.249
10,026,404
+0.00(+0.00%)
Dec 06, 2011
3.220
3.265
3.208
3.249
7,392,275
+0.05(+1.53%)
Dec 05, 2011
3.253
3.269
3.167
3.200
15,582,782
+0.11(+3.57%)
Dec 02, 2011
3.175
3.187
3.065
3.089
44,184,412
+0.04(+1.34%)
Dec 01, 2011
3.049
3.081
3.024
3.049
24,038,260
-0.00(-0.13%)
Nov 30, 2011
3.069
3.085
3.022
3.053
47,792,860
+0.13(+4.47%)
Nov 29, 2011
2.955
2.971
2.902
2.922
17,281,988
-0.02(-0.83%)
Nov 28, 2011
2.983
2.991
2.926
2.947
11,804,702
+0.17(+6.18%)
Nov 25, 2011
2.775
2.820
2.763
2.775
5,318,259
-0.02(-0.73%)
Nov 23, 2011
2.849
2.857
2.767
2.796
14,691,326
-0.09(-3.25%)
Nov 22, 2011
2.914
2.922
2.857
2.889
54,356,436
-0.08(-2.75%)
Nov 21, 2011
2.991
3.000
2.947
2.971
8,925,498
-0.07(-2.28%)
Nov 18, 2011
3.069
3.094
3.024
3.040
7,129,766
+0.04(+1.50%)
Nov 17, 2011
3.049
3.061
2.963
2.996
9,207,864
-0.02(-0.81%)
Nov 16, 2011
3.053
3.102
3.020
3.020
10,514,347
-0.07(-2.12%)
Nov 15, 2011
3.053
3.102
3.020
3.085
9,664,156
-0.02(-0.66%)
Nov 14, 2011
3.142
3.151
3.085
3.106
8,428,896
-0.13(-3.91%)
Nov 11, 2011
3.191
3.259
3.187
3.232
10,648,194
+0.12(+3.80%)
Nov 10, 2011
3.134
3.138
3.057
3.114
9,942,822
+0.08(+2.69%)
Nov 09, 2011
3.073
3.122
3.020
3.032
19,547,082
-0.26(-7.93%)
Nov 08, 2011
3.245
3.314
3.208
3.293
11,219,527
+0.04(+1.25%)
Nov 07, 2011
3.269
3.281
3.163
3.253
9,578,656
-0.02(-0.62%)
Nov 04, 2011
3.269
3.277
3.171
3.273
10,609,773
-0.06(-1.72%)
Nov 03, 2011
3.318
3.387
3.208
3.330
11,787,663
+0.04(+1.12%)
Nov 02, 2011
3.289
3.302
3.216
3.293
8,627,692
-0.00(-0.12%)
Nov 01, 2011
3.249
3.338
3.212
3.298
15,755,309
-0.20(-5.61%)
Oct 31, 2011
3.587
3.591
3.481
3.493
9,181,222
-0.18(-4.99%)
Oct 28, 2011
3.693
3.714
3.661
3.677
9,515,627
-0.08(-2.07%)
Oct 27, 2011
3.698
3.806
3.661
3.755
22,658,114
+0.33(+9.52%)
Oct 26, 2011
3.449
3.457
3.324
3.428
8,926,007
+0.02(+0.60%)
Oct 25, 2011
3.428
3.453
3.387
3.408
13,390,489
-0.05(-1.53%)
Oct 24, 2011
3.396
3.477
3.396
3.461
14,532,285
+0.06(+1.68%)
Oct 21, 2011
3.391
3.436
3.371
3.404
7,810,382
+0.09(+2.58%)
Oct 20, 2011
3.375
3.379
3.204
3.318
13,619,362
-0.04(-1.22%)
Oct 19, 2011
3.461
3.465
3.355
3.359
9,763,351
-0.15(-4.30%)
Oct 18, 2011
3.351
3.518
3.310
3.510
31,284,100
+0.18(+5.26%)
Oct 17, 2011
3.461
3.469
3.334
3.334
10,030,570
-0.11(-3.20%)
Oct 14, 2011
3.469
3.477
3.391
3.444
6,996,828
-0.01(-0.24%)
Oct 13, 2011
3.396
3.469
3.326
3.453
21,783,240
+0.02(+0.48%)
Oct 12, 2011
3.489
3.506
3.432
3.436
33,727,004
-0.05(-1.52%)
Oct 11, 2011
3.457
3.489
3.428
3.489
8,574,511
-0.04(-1.27%)
Oct 10, 2011
3.489
3.534
3.471
3.534
13,128,864
+0.07(+2.12%)
Oct 07, 2011
3.498
3.510
3.399
3.461
9,887,738
+0.00(+0.12%)
Oct 06, 2011
3.432
3.465
3.408
3.457
14,025,324
+0.09(+2.79%)
Oct 05, 2011
3.261
3.375
3.240
3.363
16,488,768
-0.03(-0.96%)
Oct 04, 2011
3.106
3.396
3.077
3.396
49,514,944
+0.26(+8.33%)
Oct 03, 2011
3.245
3.269
3.122
3.134
15,928,424
-0.15(-4.48%)
Sep 30, 2011
3.351
3.420
3.281
3.281
22,000,884
-0.15(-4.40%)
Sep 29, 2011
3.469
3.481
3.367
3.432
17,240,752
+0.20(+6.32%)
Sep 28, 2011
3.424
3.477
3.216
3.228
39,511,024
-0.11(-3.18%)
Sep 27, 2011
3.408
3.461
3.318
3.334
19,212,890
+0.02(+0.74%)
Sep 26, 2011
3.228
3.320
3.138
3.310
17,600,464
+0.09(+2.66%)
Sep 23, 2011
3.016
3.224
3.008
3.224
15,722,806
+0.21(+7.05%)
Sep 22, 2011
3.012
3.059
2.967
3.012
17,550,272
-0.08(-2.64%)
Sep 21, 2011
3.257
3.277
3.094
3.094
10,420,462
-0.15(-4.65%)
Sep 20, 2011
3.261
3.306
3.208
3.245
10,301,461
-0.01(-0.38%)
Sep 19, 2011
3.232
3.293
3.187
3.257
13,962,035
-0.08(-2.44%)
Sep 16, 2011
3.391
3.408
3.281
3.338
14,715,224
-0.03(-0.85%)
Sep 15, 2011
3.367
3.404
3.302
3.367
22,019,636
+0.16(+4.96%)
Sep 14, 2011
3.130
3.245
3.045
3.208
22,087,822
+0.10(+3.29%)
Sep 13, 2011
3.016
3.124
2.983
3.106
21,178,762
+0.04(+1.47%)
Sep 12, 2011
2.979
3.077
2.918
3.061
41,373,992
-0.15(-4.70%)
Sep 09, 2011
3.142
3.224
3.094
3.212
28,826,594
-0.11(-3.44%)
Sep 08, 2011
3.367
3.400
3.277
3.326
18,632,596
-0.06(-1.81%)
Sep 07, 2011
3.257
3.481
3.236
3.387
25,224,916
+0.01(+0.36%)
Sep 06, 2011
3.240
3.387
3.200
3.375
21,183,280
-0.13(-3.61%)
Sep 02, 2011
3.542
3.571
3.485
3.502
16,484,965
-0.19(-5.19%)
Sep 01, 2011
3.657
3.755
3.653
3.693
12,309,530
-0.09(-2.48%)
Aug 31, 2011
3.689
3.791
3.677
3.787
13,694,868
+0.17(+4.62%)
Aug 30, 2011
3.628
3.657
3.571
3.620
11,408,194
-0.07(-1.99%)
Aug 29, 2011
3.653
3.693
3.624
3.693
10,460,468
+0.11(+2.96%)
Aug 26, 2011
3.498
3.595
3.440
3.587
15,034,967
+0.00(+0.00%)
Aug 25, 2011
3.653
3.685
3.510
3.587
19,294,446
-0.05(-1.46%)
Aug 24, 2011
3.600
3.661
3.579
3.640
8,985,711
-0.08(-2.09%)
Aug 23, 2011
3.583
3.718
3.538
3.718
13,076,646
+0.17(+4.83%)
Aug 22, 2011
3.636
3.640
3.542
3.547
10,160,619
-0.01(-0.34%)
Aug 19, 2011
3.567
3.620
3.526
3.559
15,960,810
-0.15(-4.07%)
Aug 18, 2011
3.636
3.722
3.514
3.710
24,693,690
-0.08(-2.15%)
Aug 17, 2011
3.832
3.914
3.783
3.791
22,123,742
+0.02(+0.65%)
Aug 16, 2011
3.730
3.869
3.710
3.767
13,896,811
-0.07(-1.70%)
Aug 15, 2011
3.751
3.873
3.718
3.832
10,384,038
+0.16(+4.33%)
Aug 12, 2011
3.636
3.771
3.600
3.673
20,770,678
+0.11(+3.21%)
Aug 11, 2011
3.265
3.608
3.265
3.559
38,205,340
+0.17(+4.93%)
Aug 10, 2011
3.518
3.522
3.310
3.391
44,078,608
-0.36(-9.48%)
Aug 09, 2011
3.753
3.751
3.436
3.747
57,140,352
+0.22(+6.13%)
Aug 08, 2011
3.753
3.791
3.508
3.530
69,958,520
-0.30(-7.88%)
Aug 05, 2011
3.763
3.934
3.636
3.832
81,549,160
+0.24(+6.70%)
Aug 04, 2011
3.808
3.816
3.591
3.591
57,875,444
-0.35(-8.81%)
Aug 03, 2011
3.991
3.991
3.832
3.938
42,412,396
+0.07(+1.69%)
Aug 02, 2011
3.967
4.004
3.865
3.873
42,981,636
-0.16(-3.85%)
Aug 01, 2011
4.200
4.208
3.995
4.028
30,015,640
-0.14(-3.33%)
Jul 29, 2011
4.134
4.244
4.118
4.167
20,698,778
+0.01(+0.20%)
Jul 28, 2011
4.167
4.219
4.144
4.159
17,992,708
+0.02(+0.39%)
Jul 27, 2011
4.261
4.265
4.130
4.142
37,298,084
-0.23(-5.29%)
Jul 26, 2011
4.378
4.434
4.366
4.374
11,729,696
+0.01(+0.18%)
Jul 25, 2011
4.366
4.382
4.314
4.366
24,871,904
-0.14(-3.11%)
Jul 22, 2011
4.526
4.530
4.458
4.506
17,193,752
-0.06(-1.23%)
Jul 21, 2011
4.574
4.611
4.519
4.562
46,747,956
+0.20(+4.50%)
Jul 20, 2011
4.298
4.386
4.258
4.366
47,419,916
+0.22(+5.32%)
Jul 19, 2011
4.085
4.149
4.081
4.145
19,276,022
+0.10(+2.58%)
Jul 18, 2011
4.061
4.086
4.001
4.041
22,154,998
-0.08(-1.95%)
Jul 15, 2011
4.149
4.170
4.081
4.121
21,675,404
-0.01(-0.29%)
Jul 14, 2011
4.198
4.242
4.123
4.133
19,154,396
-0.02(-0.48%)
Jul 13, 2011
4.121
4.192
4.065
4.153
31,260,528
+0.06(+1.57%)
Jul 12, 2011
4.097
4.153
4.085
4.089
30,420,914
-0.02(-0.49%)
Jul 11, 2011
4.129
4.153
4.047
4.109
42,241,484
-0.21(-4.92%)
Jul 08, 2011
4.366
4.382
4.282
4.322
29,208,076
-0.20(-4.43%)
Jul 07, 2011
4.594
4.598
4.506
4.522
16,169,684
+0.05(+1.08%)
Jul 06, 2011
4.454
4.510
4.434
4.474
21,400,126
-0.15(-3.21%)
Jul 05, 2011
4.683
4.687
4.606
4.623
19,327,382
-0.14(-2.86%)
Jul 01, 2011
4.663
4.767
4.635
4.759
20,044,616
+0.14(+3.13%)
Jun 30, 2011
4.554
4.640
4.542
4.615
19,319,382
+0.10(+2.22%)
Jun 29, 2011
4.478
4.518
4.444
4.514
19,863,300
+0.10(+2.18%)
Jun 28, 2011
4.386
4.458
4.374
4.418
11,149,705
+0.06(+1.47%)
Jun 27, 2011
4.282
4.358
4.270
4.354
17,367,686
+0.08(+1.88%)
Jun 24, 2011
4.322
4.330
4.230
4.274
27,417,302
-0.15(-3.35%)
Jun 23, 2011
4.362
4.438
4.290
4.422
38,613,076
-0.12(-2.73%)
Jun 22, 2011
4.623
4.651
4.538
4.546
17,521,756
-0.08(-1.78%)
Jun 21, 2011
4.606
4.643
4.590
4.629
16,348,172
+0.11(+2.53%)
Jun 20, 2011
4.502
4.518
4.490
4.514
22,118,436
+0.00(+0.00%)
Jun 17, 2011
4.490
4.594
4.458
4.514
46,182,796
+0.21(+4.94%)
Jun 16, 2011
4.278
4.326
4.230
4.302
27,714,512
+0.02(+0.56%)
Jun 15, 2011
4.366
4.394
4.242
4.278
44,117,468
-0.24(-5.41%)
Jun 14, 2011
4.522
4.570
4.514
4.522
31,081,400
+0.10(+2.36%)
Jun 13, 2011
4.426
4.446
4.374
4.418
15,529,578
-0.02(-0.45%)
Jun 10, 2011
4.522
4.534
4.398
4.438
23,437,094
-0.14(-3.06%)
Jun 09, 2011
4.558
4.594
4.534
4.578
10,422,772
+0.04(+0.79%)
Jun 08, 2011
4.586
4.606
4.526
4.542
13,862,338
-0.09(-1.99%)
Jun 07, 2011
4.659
4.699
4.631
4.635
11,169,031
+0.04(+0.87%)
Jun 06, 2011
4.651
4.663
4.578
4.594
8,825,331
-0.12(-2.63%)
Jun 03, 2011
4.619
4.763
4.611
4.719
15,890,511
+0.32(+7.29%)
May 24, 2011
4.406
4.430
4.379
4.398
7,794,591
+0.03(+0.64%)
May 23, 2011
4.378
4.402
4.350
4.370
22,659,298
-0.08(-1.80%)
May 20, 2011
4.562
4.570
4.442
4.450
17,476,406
-0.18(-3.90%)
May 19, 2011
4.635
4.647
4.570
4.631
6,918,622
+0.01(+0.17%)
May 18, 2011
4.578
4.627
4.560
4.623
9,288,416
+0.04(+0.87%)
May 17, 2011
4.574
4.594
4.526
4.582
14,550,642
+0.04(+0.79%)
May 16, 2011
4.530
4.617
4.526
4.546
10,193,600
+0.02(+0.35%)
May 13, 2011
4.598
4.602
4.494
4.530
17,990,462
-0.14(-2.92%)
May 12, 2011
4.631
4.699
4.586
4.667
13,369,082
+0.04(+0.78%)
May 11, 2011
4.691
4.711
4.604
4.631
15,618,547
-0.11(-2.37%)
May 10, 2011
4.683
4.751
4.651
4.743
13,025,446
+0.10(+2.07%)
May 09, 2011
4.623
4.659
4.578
4.647
11,499,167
-0.03(-0.69%)
May 06, 2011
4.819
4.842
4.665
4.679
21,549,026
-0.08(-1.77%)
May 05, 2011
4.805
4.827
4.739
4.763
13,597,533
-0.16(-3.26%)
May 04, 2011
4.999
5.003
4.895
4.923
18,510,802
+0.00(+0.08%)
May 03, 2011
4.931
4.991
4.895
4.919
18,533,738
-0.03(-0.57%)
May 02, 2011
4.943
4.947
4.935
4.947
8,478,155
-0.02(-0.48%)
Apr 29, 2011
4.967
4.983
4.951
4.971
10,881,657
-0.03(-0.64%)
Apr 28, 2011
4.951
5.007
4.915
5.003
25,486,280
+0.13(+2.63%)
Apr 27, 2011
4.867
4.883
4.811
4.875
16,006,279
+0.12(+2.61%)
Apr 26, 2011
4.730
4.763
4.717
4.751
12,519,645
+0.06(+1.33%)
Apr 25, 2011
4.677
4.712
4.661
4.689
7,579,125
+0.05(+1.01%)
Apr 21, 2011
4.661
4.677
4.609
4.642
10,381,264
+0.03(+0.68%)
Apr 20, 2011
4.634
4.634
4.591
4.611
12,309,540
+0.07(+1.63%)
Apr 19, 2011
4.552
4.572
4.498
4.537
10,568,985
+0.06(+1.39%)
Apr 18, 2011
4.451
4.505
4.404
4.474
23,518,144
-0.15(-3.29%)
Apr 15, 2011
4.611
4.661
4.576
4.626
14,500,874
-0.06(-1.25%)
Apr 14, 2011
4.661
4.700
4.630
4.685
12,484,353
-0.07(-1.39%)
Apr 13, 2011
4.829
4.833
4.739
4.751
9,973,436
-0.07(-1.38%)
Apr 12, 2011
4.887
4.899
4.778
4.817
17,786,588
-0.01(-0.16%)
Apr 11, 2011
4.837
4.864
4.798
4.825
9,275,584
-0.02(-0.32%)
Apr 08, 2011
4.860
4.866
4.813
4.841
13,580,259
+0.05(+0.98%)
Apr 07, 2011
4.790
4.821
4.744
4.794
19,732,114
+0.07(+1.49%)
Apr 06, 2011
4.657
4.731
4.654
4.724
17,116,998
+0.16(+3.41%)
Apr 05, 2011
4.533
4.572
4.521
4.568
13,525,387
-0.07(-1.43%)
Apr 04, 2011
4.657
4.665
4.603
4.634
6,547,499
-0.02(-0.50%)
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.