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
Dycom Industries
(NY:
DY
)
148.78
+1.30 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011
14.63
15.02
14.42
14.86
300,713
+0.29(+1.99%)
Apr 28, 2011
14.58
14.59
14.24
14.57
211,628
-0.01(-0.07%)
Apr 27, 2011
14.40
14.67
14.06
14.58
400,352
+0.11(+0.76%)
Apr 26, 2011
14.80
14.81
14.43
14.47
227,586
-0.27(-1.83%)
Apr 25, 2011
14.71
14.79
14.56
14.74
171,790
-0.13(-0.87%)
Apr 21, 2011
15.06
15.08
14.82
14.87
192,773
-0.09(-0.60%)
Apr 20, 2011
14.76
14.99
14.63
14.96
236,033
+0.51(+3.53%)
Apr 19, 2011
14.50
14.64
14.33
14.45
284,632
+0.05(+0.35%)
Apr 18, 2011
14.60
14.67
14.19
14.40
330,609
-0.48(-3.23%)
Apr 15, 2011
15.08
15.08
14.81
14.88
298,553
-0.23(-1.52%)
Apr 14, 2011
14.64
15.20
14.59
15.11
306,145
+0.28(+1.89%)
Apr 13, 2011
15.43
15.46
14.77
14.83
657,572
-0.52(-3.39%)
Apr 12, 2011
15.80
15.94
15.27
15.35
263,844
-0.62(-3.88%)
Apr 11, 2011
16.32
16.52
15.87
15.97
187,779
-0.38(-2.32%)
Apr 08, 2011
16.93
16.96
16.19
16.35
225,339
-0.43(-2.56%)
Apr 07, 2011
17.29
17.33
16.78
16.78
252,915
-0.51(-2.95%)
Apr 06, 2011
17.52
17.64
17.10
17.29
148,865
-0.16(-0.92%)
Apr 05, 2011
17.22
17.73
17.09
17.45
337,241
+0.17(+0.98%)
Apr 04, 2011
17.35
17.42
17.15
17.28
263,086
+0.00(+0.00%)
Apr 01, 2011
17.53
17.54
17.26
17.28
233,364
-0.06(-0.35%)
Mar 31, 2011
17.45
17.63
17.06
17.34
424,282
-0.16(-0.91%)
Mar 30, 2011
17.50
17.50
17.50
17.50
240,902
-0.01(-0.06%)
Mar 29, 2011
17.08
17.56
16.95
17.51
289,929
+0.48(+2.82%)
Mar 28, 2011
17.70
17.70
17.00
17.03
279,035
-0.46(-2.63%)
Mar 25, 2011
17.10
17.71
17.10
17.49
420,178
+0.53(+3.12%)
Mar 24, 2011
16.92
17.10
16.83
16.96
290,133
+0.12(+0.71%)
Mar 23, 2011
16.71
16.91
16.41
16.84
261,055
+0.13(+0.78%)
Mar 22, 2011
16.98
17.00
16.61
16.71
287,668
-0.19(-1.12%)
Mar 21, 2011
16.97
17.03
16.74
16.90
505,279
+1.09(+6.89%)
Mar 18, 2011
16.10
16.24
15.74
15.81
507,121
-0.09(-0.57%)
Mar 17, 2011
15.88
16.07
15.60
15.90
278,374
+0.34(+2.19%)
Mar 16, 2011
15.68
15.95
15.54
15.56
396,987
-0.19(-1.21%)
Mar 15, 2011
15.60
15.88
15.57
15.75
420,477
-0.40(-2.48%)
Mar 14, 2011
16.05
16.27
15.81
16.15
596,867
-0.01(-0.06%)
Mar 11, 2011
15.79
16.24
15.68
16.16
460,077
+0.24(+1.51%)
Mar 10, 2011
15.98
16.09
15.70
15.92
405,303
-0.34(-2.09%)
Mar 09, 2011
16.07
16.47
16.06
16.26
389,956
+0.10(+0.62%)
Mar 08, 2011
15.85
16.55
15.79
16.16
918,037
+0.28(+1.76%)
Mar 07, 2011
16.65
16.65
15.71
15.88
342,059
-0.76(-4.57%)
Mar 04, 2011
16.91
17.00
16.42
16.64
323,388
-0.33(-1.94%)
Mar 03, 2011
16.96
17.25
16.84
16.97
495,613
+0.19(+1.13%)
Mar 02, 2011
15.82
17.64
15.60
16.78
1,483,444
-0.11(-0.65%)
Mar 01, 2011
18.23
18.23
16.53
16.89
835,426
-0.37(-2.14%)
Feb 28, 2011
16.85
17.37
16.73
17.26
703,110
+0.61(+3.66%)
Feb 25, 2011
16.33
16.85
16.33
16.65
393,294
+0.63(+3.93%)
Feb 24, 2011
15.75
16.15
15.64
16.02
390,675
+0.35(+2.23%)
Feb 23, 2011
16.01
16.10
15.25
15.67
670,410
-0.40(-2.49%)
Feb 22, 2011
16.34
16.47
15.98
16.07
516,575
-0.51(-3.08%)
Feb 18, 2011
16.51
16.67
16.45
16.58
229,618
+0.11(+0.67%)
Feb 17, 2011
16.26
16.56
16.15
16.47
300,761
+0.17(+1.04%)
Feb 16, 2011
16.38
16.46
16.14
16.30
120,495
-0.02(-0.12%)
Feb 15, 2011
16.04
16.70
16.04
16.32
297,813
+0.18(+1.12%)
Feb 14, 2011
16.08
16.20
15.95
16.14
126,405
+0.09(+0.56%)
Feb 11, 2011
15.95
16.09
15.82
16.05
139,952
+0.07(+0.44%)
Feb 10, 2011
16.00
16.20
15.91
15.98
212,017
-0.11(-0.68%)
Feb 09, 2011
16.22
16.34
16.00
16.09
158,800
-0.23(-1.41%)
Feb 08, 2011
16.46
16.55
16.18
16.32
178,427
-0.16(-0.97%)
Feb 07, 2011
16.17
16.69
16.17
16.48
204,844
+0.31(+1.92%)
Feb 04, 2011
16.36
16.47
16.12
16.17
149,122
-0.16(-0.98%)
Feb 03, 2011
16.36
16.45
15.91
16.33
324,948
-0.03(-0.18%)
Feb 02, 2011
16.65
16.70
16.32
16.36
168,368
-0.38(-2.27%)
Feb 01, 2011
16.21
16.78
16.21
16.74
310,571
+0.67(+4.17%)
Jan 31, 2011
15.70
16.34
15.51
16.07
324,638
+0.44(+2.82%)
Jan 28, 2011
16.38
16.42
15.63
15.63
377,492
-0.72(-4.40%)
Jan 27, 2011
16.66
16.73
16.32
16.35
336,898
-0.27(-1.62%)
Jan 26, 2011
16.50
17.13
16.40
16.62
375,927
+0.12(+0.73%)
Jan 25, 2011
16.80
16.80
16.13
16.50
420,958
-0.29(-1.73%)
Jan 24, 2011
15.80
16.91
15.80
16.79
386,351
+1.05(+6.67%)
Jan 21, 2011
15.76
15.93
15.52
15.74
374,165
+0.11(+0.70%)
Jan 20, 2011
15.62
15.84
15.29
15.63
272,752
-0.09(-0.57%)
Jan 19, 2011
16.53
16.57
15.68
15.72
380,840
-0.83(-5.02%)
Jan 18, 2011
16.34
16.85
16.19
16.55
606,078
+0.68(+4.28%)
Jan 14, 2011
15.53
16.03
15.41
15.87
214,065
+0.25(+1.60%)
Jan 13, 2011
15.53
15.77
15.51
15.62
199,154
+0.12(+0.77%)
Jan 12, 2011
15.61
15.63
15.35
15.50
220,705
+0.09(+0.58%)
Jan 11, 2011
15.25
15.41
15.13
15.41
226,570
+0.29(+1.92%)
Jan 10, 2011
15.21
15.29
14.96
15.12
156,763
-0.19(-1.24%)
Jan 07, 2011
15.28
15.37
14.97
15.31
340,698
+0.04(+0.26%)
Jan 06, 2011
15.02
15.35
15.00
15.27
354,694
+0.23(+1.53%)
Jan 05, 2011
14.55
15.05
14.53
15.04
339,213
+0.40(+2.73%)
Jan 04, 2011
14.96
14.97
14.37
14.64
325,052
-0.26(-1.74%)
Jan 03, 2011
14.91
15.23
14.85
14.90
363,443
+0.15(+1.02%)
Dec 31, 2010
14.95
15.09
14.71
14.75
195,536
-0.23(-1.54%)
Dec 30, 2010
15.00
15.09
14.97
14.98
361,747
-0.03(-0.20%)
Dec 29, 2010
14.89
15.06
14.89
15.01
200,294
+0.12(+0.81%)
Dec 28, 2010
14.91
14.99
14.76
14.89
241,434
+0.06(+0.40%)
Dec 27, 2010
14.44
14.84
14.38
14.83
161,776
+0.35(+2.42%)
Dec 23, 2010
14.47
14.55
14.37
14.48
102,343
-0.01(-0.07%)
Dec 22, 2010
14.63
14.65
14.41
14.49
129,905
-0.13(-0.89%)
Dec 21, 2010
14.34
14.88
14.34
14.62
173,550
+0.39(+2.74%)
Dec 20, 2010
13.98
14.43
13.97
14.23
395,597
+0.35(+2.52%)
Dec 17, 2010
14.39
14.39
13.78
13.88
954,318
-0.57(-3.94%)
Dec 16, 2010
14.64
14.69
14.36
14.45
425,548
-0.14(-0.96%)
Dec 15, 2010
14.66
15.04
14.58
14.59
295,183
-0.03(-0.21%)
Dec 14, 2010
14.48
14.86
14.41
14.62
315,085
+0.23(+1.60%)
Dec 13, 2010
14.72
14.82
14.39
14.39
353,864
-0.26(-1.77%)
Dec 10, 2010
14.13
14.78
14.08
14.65
475,992
+0.55(+3.90%)
Dec 09, 2010
13.91
14.18
13.81
14.10
343,512
+0.30(+2.17%)
Dec 08, 2010
13.84
13.99
13.77
13.80
676,924
-0.07(-0.50%)
Dec 07, 2010
13.92
13.99
13.74
13.87
523,413
+0.12(+0.87%)
Dec 06, 2010
13.71
13.84
13.63
13.75
298,961
+0.03(+0.22%)
Dec 03, 2010
13.55
13.76
13.41
13.72
378,397
+0.06(+0.44%)
Dec 02, 2010
13.51
13.86
13.36
13.66
356,100
+0.19(+1.41%)
Dec 01, 2010
13.43
13.76
13.41
13.47
588,413
+0.25(+1.89%)
Nov 30, 2010
12.92
13.23
12.81
13.22
687,380
+0.19(+1.46%)
Nov 29, 2010
12.72
13.09
12.72
13.03
444,820
+0.28(+2.20%)
Nov 26, 2010
12.61
12.87
12.53
12.75
129,222
+0.05(+0.39%)
Nov 24, 2010
12.70
12.70
12.70
12.70
585,747
+0.23(+1.84%)
Nov 23, 2010
11.17
12.55
11.17
12.47
1,283,056
+1.32(+11.84%)
Nov 22, 2010
11.15
11.28
10.96
11.15
256,205
-0.03(-0.27%)
Nov 19, 2010
11.34
11.34
11.02
11.18
197,429
-0.17(-1.50%)
Nov 18, 2010
11.19
11.49
11.19
11.35
187,970
+0.31(+2.81%)
Nov 17, 2010
11.01
11.17
10.90
11.04
190,587
+0.06(+0.55%)
Nov 16, 2010
10.92
11.05
10.85
10.98
249,861
-0.04(-0.36%)
Nov 15, 2010
11.27
11.31
10.99
11.02
143,907
-0.15(-1.34%)
Nov 12, 2010
11.32
11.44
11.11
11.17
116,473
-0.31(-2.70%)
Nov 11, 2010
11.49
11.60
11.43
11.48
117,223
-0.15(-1.29%)
Nov 10, 2010
11.32
11.63
11.26
11.63
168,625
+0.37(+3.29%)
Nov 09, 2010
11.56
11.57
11.20
11.26
119,524
-0.26(-2.26%)
Nov 08, 2010
11.52
11.65
11.43
11.52
183,918
-0.01(-0.09%)
Nov 05, 2010
11.46
11.60
11.43
11.53
212,278
+0.02(+0.17%)
Nov 04, 2010
11.25
11.56
11.25
11.51
239,776
+0.45(+4.07%)
Nov 03, 2010
11.18
11.26
10.93
11.06
262,703
-0.09(-0.81%)
Nov 02, 2010
11.01
11.17
10.86
11.15
229,039
+0.31(+2.86%)
Nov 01, 2010
10.79
11.04
10.65
10.84
257,060
+0.14(+1.31%)
Oct 29, 2010
10.61
10.82
10.49
10.70
247,071
+0.04(+0.38%)
Oct 28, 2010
10.78
10.83
10.45
10.66
253,519
-0.04(-0.37%)
Oct 27, 2010
10.83
10.83
10.40
10.70
340,900
-0.62(-5.48%)
Oct 25, 2010
11.19
11.46
11.19
11.32
213,098
+0.26(+2.35%)
Oct 22, 2010
11.11
11.17
10.99
11.06
244,326
+0.01(+0.09%)
Oct 21, 2010
11.00
11.17
10.85
11.05
256,412
+0.09(+0.82%)
Oct 20, 2010
10.70
11.09
10.69
10.96
295,271
+0.36(+3.40%)
Oct 19, 2010
10.84
11.09
10.58
10.60
341,865
-0.43(-3.90%)
Oct 18, 2010
10.80
11.05
10.68
11.03
162,444
+0.27(+2.51%)
Oct 15, 2010
11.00
11.02
10.75
10.76
347,265
-0.13(-1.19%)
Oct 14, 2010
10.84
10.99
10.75
10.89
297,357
+0.00(+0.00%)
Oct 13, 2010
10.59
10.97
10.57
10.89
348,111
+0.36(+3.42%)
Oct 12, 2010
10.66
10.78
10.40
10.53
377,751
-0.19(-1.77%)
Oct 11, 2010
10.69
10.93
10.61
10.72
228,470
-0.01(-0.09%)
Oct 08, 2010
10.73
10.80
10.26
10.73
315,915
+0.47(+4.58%)
Oct 07, 2010
10.35
10.41
10.11
10.26
765
+0.02(+0.20%)
Oct 06, 2010
10.42
10.57
10.20
10.24
327,815
-0.18(-1.73%)
Oct 05, 2010
10.11
10.46
10.00
10.42
374,866
+0.42(+4.20%)
Oct 04, 2010
10.09
10.25
9.970
10.00
367,916
-0.11(-1.09%)
Oct 01, 2010
10.11
10.19
9.870
10.11
244,747
+0.12(+1.17%)
Sep 30, 2010
9.993
10.09
9.800
9.993
14,580
+0.23(+2.39%)
Sep 29, 2010
9.650
9.930
9.590
9.760
247,131
+0.12(+1.24%)
Sep 28, 2010
9.550
9.700
9.270
9.640
361
+0.13(+1.37%)
Sep 27, 2010
9.400
9.560
9.270
9.510
277,169
+0.14(+1.49%)
Sep 24, 2010
9.120
9.370
9.100
9.370
283,266
+0.41(+4.58%)
Sep 23, 2010
8.880
9.255
8.810
8.960
1,496
-0.01(-0.11%)
Sep 22, 2010
9.090
9.220
8.870
8.970
273,746
-0.14(-1.54%)
Sep 21, 2010
9.170
9.200
9.080
9.110
257,424
-0.04(-0.44%)
Sep 20, 2010
8.720
9.170
8.640
9.150
387,225
+0.44(+5.05%)
Sep 17, 2010
8.710
8.840
8.500
8.710
354,410
-0.02(-0.23%)
Sep 15, 2010
8.520
8.780
8.430
8.730
211,221
+0.19(+2.22%)
Sep 14, 2010
8.510
8.620
8.380
8.540
234,000
+0.02(+0.23%)
Sep 13, 2010
8.390
8.630
8.380
8.520
369,316
+0.23(+2.77%)
Sep 10, 2010
8.290
8.410
8.220
8.290
315,179
+0.06(+0.73%)
Sep 09, 2010
8.330
8.360
8.110
8.230
269,317
+0.02(+0.24%)
Sep 08, 2010
8.410
8.500
8.160
8.210
270,063
-0.18(-2.15%)
Sep 07, 2010
8.540
8.560
8.350
8.390
1,218
-0.19(-2.21%)
Sep 03, 2010
8.600
8.770
8.412
8.580
323,990
+0.10(+1.18%)
Sep 02, 2010
8.310
8.510
8.277
8.480
882
+0.20(+2.42%)
Sep 01, 2010
8.210
8.360
8.190
8.280
377,124
+0.25(+3.11%)
Aug 31, 2010
8.020
8.160
7.840
8.030
1,600
+0.14(+1.77%)
Aug 30, 2010
7.780
8.000
7.760
7.890
322,167
+0.03(+0.38%)
Aug 27, 2010
7.340
7.890
7.300
7.860
478,627
+0.41(+5.50%)
Aug 26, 2010
7.880
7.968
7.420
7.450
853
-0.40(-5.10%)
Aug 25, 2010
8.500
8.670
7.650
7.850
845
-0.66(-7.76%)
Aug 24, 2010
8.330
8.550
8.220
8.510
7,231
+0.10(+1.19%)
Aug 23, 2010
8.750
8.770
8.410
8.410
395,991
-0.30(-3.44%)
Aug 20, 2010
8.610
8.710
8.430
8.710
208,138
+0.08(+0.93%)
Aug 19, 2010
8.870
8.940
8.520
8.630
1,277
-0.31(-3.47%)
Aug 18, 2010
8.870
8.990
8.730
8.940
13,359
+0.07(+0.79%)
Aug 17, 2010
8.530
8.950
8.480
8.870
2,036
+0.50(+5.97%)
Aug 16, 2010
8.250
8.570
8.230
8.370
123,799
+0.03(+0.36%)
Aug 13, 2010
8.340
8.480
8.270
8.340
201,848
-0.08(-0.95%)
Aug 12, 2010
8.440
8.570
8.380
8.420
509
-0.24(-2.77%)
Aug 11, 2010
9.040
9.040
8.640
8.660
277,401
-0.52(-5.66%)
Aug 10, 2010
9.280
9.320
9.000
9.180
1,577
-0.21(-2.24%)
Aug 09, 2010
9.420
9.510
9.300
9.390
162,276
+0.08(+0.86%)
Aug 06, 2010
9.310
9.420
9.070
9.310
171,862
-0.05(-0.53%)
Aug 05, 2010
9.250
9.460
9.190
9.360
249,977
+0.04(+0.43%)
Aug 04, 2010
9.310
9.430
9.150
9.320
200,427
+0.08(+0.87%)
Aug 03, 2010
9.390
9.660
9.190
9.240
285,236
-0.02(-0.22%)
Aug 02, 2010
9.240
9.430
9.240
9.260
198,139
+0.21(+2.32%)
Jul 30, 2010
9.050
9.190
8.910
9.050
262,045
-0.06(-0.66%)
Jul 29, 2010
9.170
9.210
8.820
9.110
155,943
+0.00(+0.00%)
Jul 28, 2010
9.110
9.480
9.040
9.110
1,370
-0.30(-3.19%)
Jul 27, 2010
9.450
9.570
9.330
9.410
173,872
+0.04(+0.43%)
Jul 26, 2010
9.020
9.380
8.950
9.370
197,459
+0.37(+4.11%)
Jul 23, 2010
8.800
9.050
8.730
9.000
329,280
+0.13(+1.47%)
Jul 22, 2010
8.210
8.920
8.210
8.870
339,138
+0.73(+8.97%)
Jul 21, 2010
8.330
8.450
8.130
8.140
157,877
-0.15(-1.81%)
Jul 20, 2010
8.050
8.300
8.030
8.290
159,792
+0.10(+1.22%)
Jul 19, 2010
8.100
8.210
7.910
8.190
187,580
+0.10(+1.24%)
Jul 16, 2010
8.090
8.480
8.070
8.090
278,893
-0.42(-4.94%)
Jul 15, 2010
8.630
8.640
8.350
8.510
132,443
-0.14(-1.62%)
Jul 14, 2010
8.700
8.770
8.510
8.650
197,617
-0.12(-1.37%)
Jul 13, 2010
8.770
8.810
8.430
8.770
3,349
+0.39(+4.65%)
Jul 12, 2010
8.550
8.610
8.270
8.380
230,092
-0.21(-2.44%)
Jul 09, 2010
8.590
8.600
8.120
8.590
324,097
+0.39(+4.76%)
Jul 08, 2010
8.200
8.380
8.030
8.200
288,704
+0.01(+0.12%)
Jul 07, 2010
8.000
8.190
7.850
8.190
292,793
+0.24(+3.02%)
Jul 06, 2010
7.950
8.350
7.870
7.950
1,880
-0.10(-1.24%)
Jul 02, 2010
8.050
8.370
7.930
8.050
326,544
-0.18(-2.19%)
Jul 01, 2010
8.500
8.590
8.030
8.230
519,533
-0.32(-3.74%)
Jun 30, 2010
8.550
9.000
8.480
8.550
4,472
-0.28(-3.17%)
Jun 29, 2010
9.320
9.320
8.750
8.830
391,096
-0.72(-7.54%)
Jun 25, 2010
9.550
9.650
9.360
9.550
428,667
+0.16(+1.70%)
Jun 24, 2010
9.390
9.620
9.270
9.390
204
-0.06(-0.63%)
Jun 23, 2010
9.080
9.620
8.950
9.450
340,884
+0.37(+4.07%)
Jun 22, 2010
9.080
9.540
9.060
9.080
1,000
-0.17(-1.84%)
Jun 21, 2010
9.610
9.620
9.180
9.250
323,366
-0.08(-0.86%)
Jun 18, 2010
9.330
9.450
9.150
9.330
693,859
+0.16(+1.74%)
Jun 17, 2010
9.170
9.420
9.050
9.170
194
-0.15(-1.61%)
Jun 16, 2010
9.280
9.450
9.140
9.320
282,542
-0.04(-0.43%)
Jun 15, 2010
9.360
9.400
9.100
9.360
1,738
+0.26(+2.86%)
Jun 14, 2010
9.210
9.450
9.060
9.100
202,250
+0.00(+0.00%)
Jun 11, 2010
9.000
9.240
8.880
9.100
325,207
-0.02(-0.22%)
Jun 10, 2010
9.120
9.140
8.880
9.120
1,614
+0.29(+3.28%)
Jun 09, 2010
8.800
9.020
8.750
8.830
342,786
+0.11(+1.26%)
Jun 08, 2010
8.870
9.040
8.690
8.720
530,411
-0.13(-1.47%)
Jun 07, 2010
9.290
9.380
8.820
8.850
370,132
-0.41(-4.43%)
Jun 04, 2010
9.260
9.430
9.190
9.260
476,378
-0.33(-3.44%)
Jun 03, 2010
9.590
9.730
9.450
9.590
264,104
+0.08(+0.84%)
Jun 02, 2010
9.510
9.530
9.300
9.510
352,331
+0.19(+2.04%)
Jun 01, 2010
9.320
9.860
9.310
9.320
1,409
-0.56(-5.67%)
May 28, 2010
9.880
10.09
9.700
9.880
269,132
-0.02(-0.20%)
May 27, 2010
9.880
9.990
9.660
9.900
342,850
+0.34(+3.56%)
May 26, 2010
9.560
10.04
8.720
9.560
1,414
+1.06(+12.47%)
May 25, 2010
8.240
8.500
7.920
8.500
1,000
+0.07(+0.83%)
May 24, 2010
8.610
8.720
8.390
8.430
329,827
-0.18(-2.09%)
May 21, 2010
8.360
8.710
8.360
8.610
392,952
+0.07(+0.82%)
May 20, 2010
8.670
8.870
8.540
8.540
361,038
-0.64(-6.97%)
May 19, 2010
9.380
9.460
9.050
9.180
289,435
-0.26(-2.75%)
May 18, 2010
9.930
9.970
9.390
9.440
3,700
-0.31(-3.18%)
May 17, 2010
9.710
9.780
9.250
9.750
419,012
+0.07(+0.72%)
May 14, 2010
9.680
9.990
9.580
9.680
242,036
-0.40(-3.97%)
May 13, 2010
10.17
10.27
10.00
10.08
222,424
-0.10(-0.98%)
May 12, 2010
9.900
10.21
9.830
10.18
434,391
+0.35(+3.56%)
May 11, 2010
9.850
10.01
9.760
9.830
388,322
+0.07(+0.72%)
May 10, 2010
9.640
9.810
9.630
9.760
313,956
+0.46(+4.95%)
May 07, 2010
9.950
10.01
9.230
9.300
565,292
-0.66(-6.63%)
May 06, 2010
9.990
10.38
9.240
9.960
481,051
-0.13(-1.29%)
May 05, 2010
10.38
10.60
10.03
10.09
281,614
-0.59(-5.52%)
May 04, 2010
10.84
10.84
10.49
10.68
304,478
-0.26(-2.38%)
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.