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
Cemex S.A.B. DE C.V. ADR
(NY:
CX
)
7.950
+0.060 (+0.76%)
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 31, 2010
7.997
8.012
7.843
7.866
15,650,594
-0.15(-1.83%)
Mar 30, 2010
7.958
8.066
7.866
8.012
9,428,045
+0.05(+0.68%)
Mar 29, 2010
7.897
7.982
7.750
7.958
11,057,395
+0.22(+2.79%)
Mar 26, 2010
7.835
7.851
7.627
7.743
18,033,240
+0.00(+0.00%)
Mar 25, 2010
8.074
8.251
7.712
7.743
52,652,176
-0.32(-3.92%)
Mar 24, 2010
8.228
8.390
8.020
8.059
34,090,772
-0.42(-4.91%)
Mar 23, 2010
8.374
8.513
8.290
8.475
7,975,079
+0.12(+1.48%)
Mar 22, 2010
8.059
8.382
7.912
8.351
7,814,877
+0.15(+1.88%)
Mar 19, 2010
8.243
8.251
8.028
8.197
7,626,306
-0.05(-0.65%)
Mar 18, 2010
8.390
8.390
8.166
8.251
8,515,123
-0.07(-0.83%)
Mar 17, 2010
8.089
8.436
8.066
8.321
13,992,876
+0.26(+3.25%)
Mar 16, 2010
7.997
8.059
7.951
8.059
4,482,689
+0.13(+1.65%)
Mar 15, 2010
7.882
7.928
7.820
7.928
5,657,008
-0.13(-1.63%)
Mar 12, 2010
8.059
8.082
7.966
8.059
6,817,822
+0.05(+0.58%)
Mar 11, 2010
7.897
8.028
7.797
8.012
5,514,987
+0.10(+1.27%)
Mar 10, 2010
8.028
8.120
7.820
7.912
9,244,643
-0.10(-1.25%)
Mar 09, 2010
7.797
8.159
7.797
8.012
9,198,028
+0.10(+1.27%)
Mar 08, 2010
7.897
7.974
7.851
7.912
9,213,922
+0.10(+1.28%)
Mar 05, 2010
7.758
7.866
7.666
7.812
9,318,477
+0.22(+2.84%)
Mar 04, 2010
7.781
7.851
7.550
7.596
9,238,594
-0.17(-2.18%)
Mar 03, 2010
7.589
7.766
7.527
7.766
9,610,298
+0.28(+3.70%)
Mar 02, 2010
7.496
7.566
7.450
7.488
7,105,579
+0.04(+0.52%)
Mar 01, 2010
7.419
7.542
7.381
7.450
9,324,473
+0.08(+1.15%)
Feb 26, 2010
7.327
7.404
7.265
7.365
11,256,668
+0.04(+0.53%)
Feb 25, 2010
7.173
7.327
7.111
7.327
11,755,263
+0.01(+0.11%)
Feb 24, 2010
7.327
7.404
7.280
7.319
5,420,583
-0.01(-0.11%)
Feb 23, 2010
7.542
7.542
7.242
7.327
15,307,477
-0.19(-2.56%)
Feb 22, 2010
7.573
7.612
7.481
7.519
5,735,064
-0.01(-0.10%)
Feb 19, 2010
7.273
7.527
7.242
7.527
8,908,556
+0.19(+2.63%)
Feb 18, 2010
7.388
7.442
7.280
7.334
14,680,165
-0.13(-1.75%)
Feb 17, 2010
7.573
7.627
7.427
7.465
7,910,564
-0.05(-0.62%)
Feb 16, 2010
7.504
7.596
7.411
7.512
8,863,377
+0.18(+2.42%)
Feb 12, 2010
7.265
7.334
7.334
7.334
7,712,146
-0.04(-0.52%)
Feb 11, 2010
7.304
7.427
7.227
7.373
8,006,247
+0.05(+0.74%)
Feb 10, 2010
7.304
7.373
7.142
7.319
10,315,432
+0.05(+0.64%)
Feb 09, 2010
7.419
7.519
7.211
7.273
21,640,840
+0.08(+1.07%)
Feb 08, 2010
7.119
7.481
7.065
7.196
13,482,141
-0.01(-0.11%)
Feb 05, 2010
6.857
7.234
6.803
7.203
31,047,502
+0.29(+4.12%)
Feb 04, 2010
7.211
7.234
6.895
6.918
13,607,717
-0.40(-5.47%)
Feb 03, 2010
7.404
7.404
7.173
7.319
10,852,722
-0.03(-0.42%)
Feb 02, 2010
7.519
7.627
7.334
7.350
12,070,915
+0.09(+1.27%)
Feb 01, 2010
7.234
7.404
7.111
7.257
12,336,125
+0.18(+2.50%)
Jan 29, 2010
7.350
7.396
6.988
7.080
21,275,980
-0.55(-7.17%)
Jan 28, 2010
7.627
7.681
7.542
7.627
27,784,712
+0.00(+0.00%)
Jan 27, 2010
7.835
7.851
7.150
7.627
63,793,992
-0.64(-7.74%)
Jan 26, 2010
7.989
8.413
7.858
8.267
11,855,528
+0.27(+3.37%)
Jan 25, 2010
8.321
8.374
7.974
7.997
13,149,435
-0.13(-1.61%)
Jan 22, 2010
8.405
8.521
8.074
8.128
21,860,914
-0.36(-4.26%)
Jan 21, 2010
8.945
9.014
8.467
8.490
22,353,450
-0.44(-4.92%)
Jan 20, 2010
9.060
9.145
8.852
8.929
8,426,979
-0.28(-3.01%)
Jan 19, 2010
9.137
9.214
8.975
9.207
7,735,702
+0.15(+1.70%)
Jan 15, 2010
9.176
9.052
9.052
9.052
12,550,929
-0.15(-1.67%)
Jan 14, 2010
9.361
9.415
9.006
9.207
14,517,671
-0.10(-1.08%)
Jan 13, 2010
9.299
9.361
9.153
9.307
8,497,063
-0.05(-0.49%)
Jan 12, 2010
9.422
9.453
9.284
9.353
5,267,073
-0.22(-2.33%)
Jan 11, 2010
9.561
9.669
9.353
9.576
10,296,405
+0.02(+0.16%)
Jan 08, 2010
9.607
9.623
9.499
9.561
4,228,489
-0.04(-0.40%)
Jan 07, 2010
9.376
9.669
9.376
9.599
6,555,509
+0.07(+0.73%)
Jan 06, 2010
9.576
9.676
9.430
9.530
8,664,426
-0.03(-0.32%)
Jan 05, 2010
9.584
9.692
9.415
9.561
9,267,224
+0.07(+0.73%)
Jan 04, 2010
9.438
9.522
9.284
9.492
11,774,228
+0.39(+4.23%)
Dec 31, 2009
9.176
9.106
9.106
9.106
4,080,366
-0.14(-1.50%)
Dec 30, 2009
9.045
9.330
9.045
9.245
5,078,113
-0.12(-1.23%)
Dec 29, 2009
9.160
9.453
9.137
9.361
8,869,082
+0.17(+1.84%)
Dec 28, 2009
9.253
9.399
9.137
9.191
6,501,694
-0.06(-0.67%)
Dec 24, 2009
9.245
9.291
9.176
9.253
5,187,668
+0.05(+0.50%)
Dec 23, 2009
9.145
9.299
9.137
9.207
16,394,016
+0.01(+0.08%)
Dec 22, 2009
9.060
9.245
9.029
9.199
9,759,338
+0.18(+2.05%)
Dec 21, 2009
8.952
9.120
8.891
9.014
5,262,629
+0.07(+0.78%)
Dec 18, 2009
9.006
9.006
8.737
8.945
10,986,068
+0.12(+1.31%)
Dec 17, 2009
8.775
8.921
8.690
8.829
8,397,738
-0.10(-1.12%)
Dec 16, 2009
8.798
8.975
8.760
8.929
10,410,971
+0.15(+1.76%)
Dec 15, 2009
8.644
8.898
8.606
8.775
8,509,163
+0.04(+0.44%)
Dec 14, 2009
8.783
8.806
8.698
8.737
7,292,880
+0.05(+0.62%)
Dec 11, 2009
8.814
8.814
8.590
8.683
7,020,745
+0.15(+1.71%)
Dec 10, 2009
8.621
8.667
8.505
8.536
7,882,324
+0.15(+1.84%)
Dec 09, 2009
8.482
8.513
8.290
8.382
12,310,819
-0.07(-0.82%)
Dec 08, 2009
8.660
8.698
8.374
8.452
7,419,766
-0.31(-3.52%)
Dec 07, 2009
8.752
8.875
8.713
8.760
8,715,375
-0.14(-1.56%)
Dec 04, 2009
8.945
9.129
8.667
8.898
8,622,563
+0.18(+2.03%)
Dec 03, 2009
8.760
8.921
8.683
8.721
11,790,290
-0.08(-0.96%)
Dec 02, 2009
8.806
8.983
8.752
8.806
10,233,824
-0.05(-0.52%)
Dec 01, 2009
8.844
8.960
8.767
8.852
12,332,562
+0.15(+1.77%)
Nov 30, 2009
8.475
8.737
8.328
8.698
10,903,027
+0.24(+2.82%)
Nov 27, 2009
8.128
8.522
8.119
8.459
8,702,701
-0.19(-2.23%)
Nov 25, 2009
8.621
8.706
8.598
8.652
5,827,633
+0.06(+0.72%)
Nov 24, 2009
8.737
8.744
8.545
8.590
10,195,154
-0.15(-1.68%)
Nov 23, 2009
8.706
8.814
8.621
8.737
10,636,776
+0.19(+2.25%)
Nov 20, 2009
8.529
8.590
8.436
8.544
7,622,799
-0.07(-0.81%)
Nov 19, 2009
8.814
8.837
8.475
8.613
17,902,526
-0.32(-3.54%)
Nov 18, 2009
9.052
9.091
8.852
8.929
12,261,730
-0.11(-1.19%)
Nov 17, 2009
9.060
9.187
8.945
9.037
14,926,855
-0.20(-2.17%)
Nov 16, 2009
9.168
9.276
9.068
9.237
16,279,201
+0.32(+3.63%)
Nov 13, 2009
8.721
9.006
8.706
8.914
7,466,660
+0.15(+1.76%)
Nov 12, 2009
9.091
9.214
8.660
8.760
10,006,391
-0.39(-4.29%)
Nov 11, 2009
9.052
9.268
8.991
9.153
14,023,825
+0.25(+2.77%)
Nov 10, 2009
9.022
9.168
8.783
8.906
15,656,242
-0.17(-1.87%)
Nov 09, 2009
8.567
9.199
8.567
9.076
11,453,021
+0.58(+6.80%)
Nov 06, 2009
8.182
8.598
8.182
8.498
9,056,645
+0.13(+1.57%)
Nov 05, 2009
8.529
8.629
8.321
8.367
12,427,415
-0.05(-0.64%)
Nov 04, 2009
8.213
8.752
8.213
8.421
25,107,508
+0.25(+3.02%)
Nov 03, 2009
7.797
8.243
7.789
8.174
15,077,410
+0.22(+2.71%)
Nov 02, 2009
7.982
8.359
7.723
7.958
16,409,507
-0.04(-0.48%)
Oct 30, 2009
8.197
8.536
7.905
7.997
26,562,214
-0.65(-7.49%)
Oct 29, 2009
8.197
8.721
8.174
8.644
16,693,602
+0.56(+6.96%)
Oct 28, 2009
8.459
8.490
7.812
8.082
40,294,428
-0.65(-7.41%)
Oct 27, 2009
9.168
9.191
8.667
8.729
23,759,908
-0.44(-4.79%)
Oct 26, 2009
9.754
10.14
9.099
9.168
29,636,258
-0.67(-6.81%)
Oct 23, 2009
9.854
9.861
9.630
9.838
14,716,092
-0.30(-2.96%)
Oct 22, 2009
10.19
10.29
10.02
10.14
13,504,290
-0.05(-0.53%)
Oct 21, 2009
10.27
10.40
10.12
10.19
11,465,684
+0.02(+0.15%)
Oct 20, 2009
10.17
10.26
10.12
10.18
14,324,175
-0.25(-2.44%)
Oct 19, 2009
10.31
10.57
10.19
10.43
9,815,915
+0.17(+1.65%)
Oct 16, 2009
10.52
10.55
10.24
10.26
14,557,994
-0.41(-3.83%)
Oct 15, 2009
10.56
10.76
10.49
10.67
11,020,002
-0.05(-0.50%)
Oct 14, 2009
10.67
10.72
10.43
10.72
15,518,739
+0.33(+3.19%)
Oct 13, 2009
10.25
10.48
10.11
10.39
18,836,288
+0.21(+2.04%)
Oct 12, 2009
10.31
10.35
10.10
10.19
6,794,193
+0.03(+0.30%)
Oct 09, 2009
10.02
10.19
9.915
10.15
9,601,968
+0.11(+1.07%)
Oct 08, 2009
9.938
10.16
9.831
10.05
16,439,223
+0.33(+3.41%)
Oct 07, 2009
9.969
9.977
9.638
9.715
9,333,382
-0.19(-1.94%)
Oct 06, 2009
9.838
10.00
9.754
9.908
13,200,281
+0.33(+3.46%)
Oct 05, 2009
9.391
9.646
9.361
9.576
13,277,177
+0.21(+2.22%)
Oct 02, 2009
9.415
9.461
8.952
9.368
24,040,016
-0.15(-1.62%)
Oct 01, 2009
10.05
10.05
9.492
9.522
26,011,748
-0.43(-4.33%)
Sep 30, 2009
10.10
10.19
9.846
9.954
20,054,586
-0.07(-0.69%)
Sep 29, 2009
10.09
10.35
9.992
10.02
12,674,465
-0.23(-2.27%)
Sep 28, 2009
9.977
10.29
9.977
10.26
11,580,090
+0.25(+2.48%)
Sep 25, 2009
9.854
10.07
9.754
10.01
20,660,914
+0.16(+1.64%)
Sep 24, 2009
10.22
10.31
9.669
9.846
29,885,638
-0.21(-2.07%)
Sep 23, 2009
9.792
10.39
9.715
10.05
139,963,312
+0.04(+0.38%)
Sep 22, 2009
10.16
10.35
9.938
10.02
23,132,264
-0.04(-0.38%)
Sep 21, 2009
10.69
10.71
9.962
10.05
26,509,208
-0.89(-8.10%)
Sep 18, 2009
10.92
11.03
10.81
10.94
14,529,293
+0.19(+1.79%)
Sep 17, 2009
10.93
11.21
10.71
10.75
17,047,848
-0.23(-2.10%)
Sep 16, 2009
10.15
11.24
10.12
10.98
27,047,382
+0.90(+8.94%)
Sep 15, 2009
9.669
10.11
9.561
10.08
14,822,873
+0.42(+4.39%)
Sep 14, 2009
9.646
9.754
9.415
9.653
8,408,057
+0.02(+0.16%)
Sep 11, 2009
9.900
9.992
9.592
9.638
12,016,990
-0.22(-2.27%)
Sep 10, 2009
10.04
10.04
9.638
9.861
10,901,725
-0.12(-1.23%)
Sep 09, 2009
9.784
10.31
9.669
9.985
15,935,718
-0.05(-0.46%)
Sep 08, 2009
9.831
10.27
9.831
10.03
13,492,822
+0.45(+4.75%)
Sep 04, 2009
9.669
9.861
9.492
9.576
11,947,436
-0.14(-1.43%)
Sep 03, 2009
9.569
9.723
9.453
9.715
11,530,647
+0.30(+3.19%)
Sep 02, 2009
9.091
9.584
9.091
9.415
13,096,626
-0.01(-0.08%)
Sep 01, 2009
10.16
10.25
9.353
9.422
17,910,996
-0.81(-7.91%)
Aug 31, 2009
10.02
10.31
9.877
10.23
14,392,495
+0.02(+0.15%)
Aug 28, 2009
10.52
10.52
10.18
10.22
10,529,720
-0.08(-0.82%)
Aug 27, 2009
10.15
10.31
9.792
10.30
12,213,110
+0.15(+1.52%)
Aug 26, 2009
9.969
10.25
9.653
10.15
10,792,897
+0.28(+2.81%)
Aug 25, 2009
9.992
10.15
9.769
9.869
8,573,574
+0.10(+1.03%)
Aug 24, 2009
10.14
10.25
9.661
9.769
13,091,163
-0.14(-1.40%)
Aug 21, 2009
10.05
10.39
9.869
9.908
27,081,194
+0.07(+0.70%)
Aug 20, 2009
9.438
10.00
9.353
9.838
22,858,358
+0.45(+4.84%)
Aug 19, 2009
8.713
9.422
8.613
9.384
21,193,022
+0.51(+5.73%)
Aug 18, 2009
8.567
9.037
8.459
8.875
29,693,094
+0.98(+12.38%)
Aug 17, 2009
7.920
8.529
7.827
7.897
15,089,287
-0.39(-4.73%)
Aug 14, 2009
8.590
8.690
8.236
8.290
8,606,512
-0.29(-3.41%)
Aug 13, 2009
8.698
8.760
8.529
8.582
12,090,794
+0.14(+1.64%)
Aug 12, 2009
8.313
8.536
8.228
8.444
7,723,164
+0.15(+1.76%)
Aug 11, 2009
8.675
8.852
8.243
8.297
13,396,162
-0.11(-1.28%)
Aug 10, 2009
8.344
8.606
8.282
8.405
10,567,996
-0.02(-0.18%)
Aug 07, 2009
8.359
8.667
8.359
8.421
17,474,838
+0.25(+3.02%)
Aug 06, 2009
7.920
8.297
7.920
8.174
19,362,164
+0.26(+3.31%)
Aug 05, 2009
7.812
7.928
7.565
7.912
8,038,785
+0.24(+3.11%)
Aug 04, 2009
7.635
7.782
7.404
7.673
7,263,619
+0.16(+2.15%)
Aug 03, 2009
7.381
7.596
7.311
7.512
7,591,084
+0.28(+3.83%)
Jul 31, 2009
7.273
7.442
7.126
7.234
9,382,353
-0.02(-0.32%)
Jul 30, 2009
7.057
7.342
7.011
7.257
12,876,849
+0.50(+7.41%)
Jul 29, 2009
7.203
7.250
6.749
6.757
13,707,088
-0.62(-8.46%)
Jul 28, 2009
7.458
7.504
7.227
7.381
6,287,821
-0.07(-0.93%)
Jul 27, 2009
7.550
7.596
7.342
7.450
6,006,867
-0.10(-1.33%)
Jul 24, 2009
7.288
7.619
7.288
7.550
1,580
-0.02(-0.31%)
Jul 23, 2009
7.203
7.596
7.180
7.573
6,717,363
+0.39(+5.47%)
Jul 22, 2009
6.895
7.257
6.895
7.180
6,214,583
+0.15(+2.08%)
Jul 21, 2009
7.134
7.319
6.918
7.034
5,668,426
-0.05(-0.76%)
Jul 20, 2009
6.903
7.142
6.880
7.088
6,597,993
+0.25(+3.60%)
Jul 17, 2009
6.749
6.918
6.718
6.841
9,243,840
+0.12(+1.83%)
Jul 16, 2009
6.402
6.764
6.402
6.718
7,401,411
+0.19(+2.95%)
Jul 15, 2009
6.186
6.549
6.109
6.525
12,054,793
+0.45(+7.49%)
Jul 14, 2009
6.279
6.279
6.032
6.071
6,481,439
-0.02(-0.25%)
Jul 13, 2009
5.994
6.117
5.986
6.086
6,823,766
+0.08(+1.41%)
Jul 10, 2009
6.109
6.109
5.878
6.002
8,152,272
-0.18(-2.99%)
Jul 09, 2009
6.240
6.264
6.063
6.186
9,670,236
+0.13(+2.16%)
Jul 08, 2009
6.325
6.394
5.871
6.056
14,463,793
-0.32(-4.96%)
Jul 07, 2009
6.495
6.695
6.341
6.371
11,279,638
-0.32(-4.72%)
Jul 06, 2009
6.780
6.780
6.433
6.687
10,126,503
-0.10(-1.48%)
Jul 02, 2009
7.250
7.319
6.787
6.787
8,344,306
-0.62(-8.32%)
Jul 01, 2009
7.411
7.635
7.311
7.404
10,845,125
+0.21(+2.89%)
Jun 30, 2009
7.396
7.488
7.180
7.196
6,628,548
-0.20(-2.71%)
Jun 29, 2009
7.111
7.535
7.111
7.396
3,878,561
+0.07(+0.95%)
Jun 26, 2009
7.157
7.388
7.157
7.327
4,265,221
+0.09(+1.28%)
Jun 25, 2009
6.911
7.234
6.903
7.234
9,730,390
+0.19(+2.74%)
Jun 24, 2009
6.980
7.373
6.980
7.042
9,841,102
+0.16(+2.35%)
Jun 23, 2009
6.972
7.049
6.664
6.880
9,680,038
-0.02(-0.22%)
Jun 22, 2009
7.019
7.111
6.857
6.895
9,732,434
-0.29(-3.97%)
Jun 19, 2009
7.365
7.542
7.103
7.180
11,660,828
-0.14(-1.89%)
Jun 18, 2009
7.088
7.404
7.057
7.319
8,908,991
+0.27(+3.83%)
Jun 17, 2009
7.458
7.458
6.988
7.049
13,350,103
-0.34(-4.59%)
Jun 16, 2009
7.866
8.012
7.257
7.388
26,832,266
-0.55(-6.89%)
Jun 15, 2009
8.660
8.744
7.797
7.935
21,963,176
-0.80(-9.17%)
Jun 12, 2009
8.413
8.775
8.263
8.737
10,269,493
+0.31(+3.66%)
Jun 11, 2009
8.282
8.513
8.089
8.428
13,624,367
+0.13(+1.58%)
Jun 10, 2009
8.143
8.297
7.874
8.297
13,807,722
+0.33(+4.16%)
Jun 09, 2009
7.866
8.035
7.812
7.966
5,786,510
+0.15(+1.87%)
Jun 08, 2009
7.697
7.889
7.673
7.820
7,478,255
-0.19(-2.40%)
Jun 05, 2009
8.143
8.274
7.897
8.012
7,472,259
-0.01(-0.10%)
Jun 04, 2009
8.105
8.105
7.831
8.020
8,690,539
+0.06(+0.77%)
Jun 03, 2009
8.251
8.344
7.781
7.958
12,176,137
-0.47(-5.58%)
Jun 02, 2009
8.313
8.482
8.128
8.428
14,590,192
+0.08(+1.02%)
Jun 01, 2009
7.612
8.359
7.612
8.344
17,812,112
+0.82(+10.96%)
May 29, 2009
7.750
7.758
7.411
7.519
8,962,947
+0.07(+1.00%)
May 28, 2009
7.260
7.475
7.134
7.445
11,769,486
+0.19(+2.66%)
May 27, 2009
7.423
7.526
7.223
7.252
12,234,495
-0.13(-1.81%)
May 26, 2009
7.023
7.415
7.008
7.386
9,496,834
+0.36(+5.06%)
May 22, 2009
7.252
7.252
7.023
7.030
4,293,978
-0.07(-1.04%)
May 21, 2009
7.260
7.304
7.000
7.104
8,709,384
-0.39(-5.24%)
May 20, 2009
7.356
7.778
7.356
7.497
23,089,750
+0.29(+4.01%)
May 19, 2009
7.163
7.401
7.015
7.208
8,965,223
+0.17(+2.42%)
May 18, 2009
6.660
7.075
6.623
7.037
9,759,186
+0.50(+7.71%)
May 15, 2009
6.489
6.726
6.437
6.534
8,670,057
-0.05(-0.79%)
May 14, 2009
6.156
6.623
6.149
6.586
8,642,022
+0.25(+3.98%)
May 13, 2009
6.667
6.741
6.312
6.334
11,372,543
-0.41(-6.15%)
May 12, 2009
7.223
7.289
6.637
6.749
13,343,968
-0.40(-5.60%)
May 11, 2009
7.037
7.304
6.993
7.149
8,191,158
-0.32(-4.27%)
May 08, 2009
7.489
7.645
7.052
7.467
11,988,056
+0.07(+1.00%)
May 07, 2009
7.845
7.993
7.241
7.393
18,186,844
-0.29(-3.76%)
May 06, 2009
7.260
7.860
7.252
7.682
26,210,378
+0.50(+7.02%)
May 05, 2009
6.971
7.408
6.845
7.178
25,431,150
+0.36(+5.33%)
May 04, 2009
5.793
6.830
5.793
6.815
23,769,142
+1.10(+19.17%)
May 01, 2009
5.549
5.778
5.474
5.719
7,599,633
+0.18(+3.21%)
Apr 30, 2009
5.467
5.593
5.467
5.541
16,899,600
+0.10(+1.77%)
Apr 29, 2009
5.408
5.704
5.334
5.445
19,610,976
+0.04(+0.68%)
Apr 28, 2009
5.452
5.608
5.348
5.408
14,699,564
-0.18(-3.18%)
Apr 27, 2009
5.734
5.741
5.415
5.586
18,860,572
-0.44(-7.26%)
Apr 24, 2009
5.823
6.126
5.778
6.023
16,578,940
+0.27(+4.77%)
Apr 23, 2009
5.830
5.926
5.608
5.749
14,117,323
-0.01(-0.13%)
Apr 22, 2009
5.674
5.971
5.667
5.756
14,689,599
-0.01(-0.13%)
Apr 21, 2009
5.563
5.889
5.400
5.763
12,397,725
+0.16(+2.91%)
Apr 20, 2009
6.156
6.178
5.563
5.600
15,287,750
-0.69(-10.95%)
Apr 17, 2009
6.060
6.393
5.949
6.289
13,617,043
+0.20(+3.28%)
Apr 16, 2009
5.926
6.193
5.778
6.089
14,894,201
+0.24(+4.05%)
Apr 15, 2009
5.726
5.926
5.637
5.852
10,038,249
+0.10(+1.67%)
Apr 14, 2009
5.934
6.282
5.741
5.756
11,594,287
-0.27(-4.43%)
Apr 13, 2009
5.637
6.089
5.637
6.023
8,889,146
-0.01(-0.12%)
Apr 09, 2009
5.667
6.141
5.593
6.030
12,477,000
+0.52(+9.41%)
Apr 08, 2009
5.489
5.571
5.371
5.511
9,218,604
+0.06(+1.09%)
Apr 07, 2009
5.415
5.526
5.237
5.452
9,485,525
-0.04(-0.67%)
Apr 06, 2009
5.519
5.519
5.223
5.489
9,493,109
-0.04(-0.80%)
Apr 03, 2009
5.482
5.593
5.356
5.534
12,004,181
+0.01(+0.13%)
Apr 02, 2009
5.171
5.889
5.171
5.526
29,698,526
+0.61(+12.35%)
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.