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
Rollins Inc
(NY:
ROL
)
46.13
-0.94 (-2.00%)
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 30, 2010
3.545
3.596
3.492
3.492
1,322,884
-0.06(-1.81%)
Apr 29, 2010
3.606
3.612
3.521
3.556
1,051,174
-0.04(-1.03%)
Apr 28, 2010
3.593
3.646
3.546
3.593
676,301
+0.03(+0.86%)
Apr 27, 2010
3.603
3.644
3.556
3.562
706,411
-0.04(-1.25%)
Apr 26, 2010
3.625
3.636
3.590
3.607
665,456
-0.01(-0.35%)
Apr 23, 2010
3.623
3.631
3.598
3.620
929,113
-0.02(-0.53%)
Apr 22, 2010
3.604
3.644
3.585
3.639
603,566
+0.01(+0.22%)
Apr 21, 2010
3.583
3.638
3.577
3.631
529,916
+0.04(+1.12%)
Apr 20, 2010
3.564
3.599
3.558
3.591
511,945
+0.04(+1.04%)
Apr 19, 2010
3.540
3.570
3.514
3.554
530,196
-0.00(-0.14%)
Apr 16, 2010
3.587
3.603
3.548
3.559
810,913
-0.03(-0.81%)
Apr 15, 2010
3.553
3.599
3.553
3.588
475,357
+0.01(+0.40%)
Apr 14, 2010
3.537
3.575
3.500
3.574
658,386
+0.05(+1.32%)
Apr 13, 2010
3.477
3.529
3.469
3.527
501,313
+0.04(+1.10%)
Apr 12, 2010
3.498
3.498
3.471
3.489
487,821
-0.00(-0.05%)
Apr 09, 2010
3.532
3.532
3.473
3.490
778,498
-0.03(-0.82%)
Apr 08, 2010
3.529
3.543
3.509
3.519
446,119
-0.03(-0.90%)
Apr 07, 2010
3.535
3.553
3.524
3.551
972,721
+0.00(+0.09%)
Apr 06, 2010
3.505
3.548
3.500
3.548
637,084
+0.03(+0.96%)
Apr 05, 2010
3.484
3.521
3.471
3.514
772,294
+0.05(+1.34%)
Apr 01, 2010
3.485
3.468
3.468
3.468
1,590,234
-0.01(-0.37%)
Mar 31, 2010
3.493
3.526
3.479
3.481
904,303
-0.03(-0.87%)
Mar 30, 2010
3.500
3.519
3.469
3.511
892,910
+0.00(+0.09%)
Mar 29, 2010
3.481
3.529
3.477
3.508
584,020
+0.03(+0.92%)
Mar 26, 2010
3.516
3.516
3.450
3.476
862,407
-0.02(-0.69%)
Mar 25, 2010
3.543
3.587
3.492
3.500
1,810,182
-0.09(-2.55%)
Mar 24, 2010
3.649
3.649
3.582
3.591
753,147
-0.06(-1.67%)
Mar 23, 2010
3.619
3.659
3.572
3.652
1,356,283
+0.04(+1.20%)
Mar 22, 2010
3.558
3.617
3.546
3.609
967,277
+0.03(+0.85%)
Mar 19, 2010
3.607
3.617
3.559
3.578
1,490,292
-0.01(-0.40%)
Mar 18, 2010
3.591
3.617
3.572
3.593
423,121
+0.01(+0.18%)
Mar 17, 2010
3.561
3.614
3.548
3.587
638,030
+0.03(+0.72%)
Mar 16, 2010
3.567
3.572
3.540
3.561
905,499
-0.01(-0.23%)
Mar 15, 2010
3.562
3.572
3.556
3.569
1,248,816
-0.04(-1.20%)
Mar 12, 2010
3.628
3.644
3.603
3.612
770,126
-0.02(-0.44%)
Mar 11, 2010
3.620
3.648
3.612
3.628
538,213
-0.02(-0.44%)
Mar 10, 2010
3.612
3.664
3.612
3.644
2,004,679
+0.02(+0.62%)
Mar 09, 2010
3.582
3.639
3.578
3.622
877,905
+0.04(+0.98%)
Mar 08, 2010
3.599
3.628
3.583
3.587
692,502
-0.01(-0.18%)
Mar 05, 2010
3.516
3.606
3.514
3.593
1,267,353
+0.10(+2.80%)
Mar 04, 2010
3.519
3.524
3.490
3.495
506,788
-0.01(-0.32%)
Mar 03, 2010
3.509
3.530
3.493
3.506
766,900
+0.01(+0.22%)
Mar 02, 2010
3.481
3.513
3.456
3.498
1,339,297
+0.03(+0.93%)
Mar 01, 2010
3.451
3.468
3.407
3.466
1,122,843
+0.05(+1.60%)
Feb 26, 2010
3.436
3.436
3.395
3.412
950,633
-0.03(-0.84%)
Feb 25, 2010
3.394
3.445
3.394
3.440
588,392
+0.01(+0.33%)
Feb 24, 2010
3.428
3.456
3.408
3.429
714,590
+0.02(+0.52%)
Feb 23, 2010
3.437
3.445
3.386
3.412
1,361,179
-0.03(-0.75%)
Feb 22, 2010
3.412
3.445
3.399
3.437
876,640
+0.04(+1.23%)
Feb 19, 2010
3.367
3.404
3.341
3.395
998,172
+0.04(+1.05%)
Feb 18, 2010
3.310
3.367
3.306
3.360
749,870
+0.06(+1.85%)
Feb 17, 2010
3.265
3.299
3.256
3.299
721,267
+0.05(+1.48%)
Feb 16, 2010
3.257
3.257
3.216
3.251
806,129
+0.02(+0.65%)
Feb 12, 2010
3.193
3.230
3.230
3.230
5,254,064
+0.09(+2.86%)
Feb 11, 2010
3.068
3.140
3.054
3.140
595,643
+0.06(+1.88%)
Feb 10, 2010
3.090
3.098
3.063
3.082
603,267
-0.01(-0.47%)
Feb 09, 2010
3.087
3.116
3.065
3.097
728,929
+0.03(+0.99%)
Feb 08, 2010
3.118
3.121
3.062
3.066
882,439
-0.04(-1.24%)
Feb 05, 2010
3.081
3.110
3.052
3.105
911,027
+0.02(+0.78%)
Feb 04, 2010
3.114
3.116
3.063
3.081
1,024,789
-0.04(-1.43%)
Feb 03, 2010
3.110
3.140
3.073
3.126
937,329
+0.01(+0.41%)
Feb 02, 2010
3.145
3.167
3.106
3.113
799,674
-0.03(-0.81%)
Feb 01, 2010
3.143
3.162
3.116
3.138
671,701
-0.01(-0.20%)
Jan 29, 2010
3.103
3.172
3.103
3.145
1,249,628
+0.04(+1.39%)
Jan 28, 2010
3.198
3.198
3.047
3.102
1,272,363
-0.08(-2.66%)
Jan 27, 2010
2.967
3.210
2.966
3.186
2,690,015
+0.25(+8.49%)
Jan 26, 2010
2.955
2.975
2.932
2.937
572,332
-0.03(-1.13%)
Jan 25, 2010
2.999
3.003
2.950
2.971
466,436
-0.02(-0.59%)
Jan 22, 2010
3.009
3.051
2.979
2.988
844,581
-0.04(-1.16%)
Jan 21, 2010
3.065
3.086
2.982
3.023
719,267
-0.03(-1.05%)
Jan 20, 2010
3.099
3.100
3.011
3.055
925,063
-0.07(-2.15%)
Jan 19, 2010
3.070
3.122
3.067
3.122
905,263
+0.03(+1.03%)
Jan 15, 2010
3.167
3.091
3.091
3.091
2,469,982
-0.07(-2.27%)
Jan 14, 2010
3.166
3.166
3.129
3.162
276,898
+0.01(+0.30%)
Jan 13, 2010
3.124
3.156
3.100
3.153
476,061
+0.04(+1.18%)
Jan 12, 2010
3.110
3.132
3.099
3.116
644,498
-0.02(-0.56%)
Jan 11, 2010
3.148
3.148
3.113
3.134
576,982
-0.00(-0.15%)
Jan 08, 2010
3.132
3.146
3.114
3.138
408,620
-0.00(-0.15%)
Jan 07, 2010
3.108
3.146
3.075
3.143
662,314
+0.02(+0.77%)
Jan 06, 2010
3.111
3.156
3.111
3.119
1,039,501
+0.00(+0.05%)
Jan 05, 2010
3.138
3.143
3.103
3.118
867,272
-0.02(-0.51%)
Jan 04, 2010
3.100
3.162
3.081
3.134
1,037,085
+0.05(+1.71%)
Dec 31, 2009
3.124
3.081
3.081
3.081
1,612,027
-0.06(-1.93%)
Dec 30, 2009
3.103
3.142
3.092
3.142
600,943
+0.02(+0.61%)
Dec 29, 2009
3.126
3.134
3.110
3.122
195,420
+0.01(+0.26%)
Dec 28, 2009
3.140
3.146
3.105
3.114
562,808
-0.01(-0.26%)
Dec 24, 2009
3.116
3.137
3.110
3.122
203,474
+0.01(+0.46%)
Dec 23, 2009
3.078
3.129
3.054
3.108
714,417
+0.04(+1.20%)
Dec 22, 2009
3.023
3.084
3.019
3.071
551,318
+0.04(+1.42%)
Dec 21, 2009
2.995
3.041
2.995
3.028
713,040
+0.04(+1.23%)
Dec 18, 2009
3.043
3.050
2.990
2.991
3,182,240
-0.03(-0.85%)
Dec 17, 2009
3.070
3.070
3.015
3.017
889,719
-0.10(-3.23%)
Dec 16, 2009
3.108
3.140
3.059
3.118
739,987
+0.03(+0.93%)
Dec 15, 2009
3.134
3.172
3.087
3.089
1,201,974
-0.05(-1.68%)
Dec 14, 2009
3.129
3.150
3.105
3.142
645,906
+0.08(+2.45%)
Dec 11, 2009
3.057
3.076
3.033
3.067
405,691
+0.03(+0.95%)
Dec 10, 2009
3.063
3.092
3.022
3.038
708,291
-0.01(-0.21%)
Dec 09, 2009
3.051
3.062
3.023
3.044
461,242
-0.01(-0.21%)
Dec 08, 2009
3.052
3.114
3.023
3.051
638,240
-0.03(-1.04%)
Dec 07, 2009
3.059
3.116
3.059
3.083
599,441
+0.03(+0.84%)
Dec 04, 2009
2.988
3.076
2.980
3.057
900,726
+0.11(+3.80%)
Dec 03, 2009
2.956
2.995
2.943
2.945
751,119
+0.00(+0.00%)
Dec 02, 2009
2.913
2.964
2.902
2.945
685,080
+0.03(+0.99%)
Dec 01, 2009
2.870
2.920
2.851
2.916
996,178
+0.08(+2.70%)
Nov 30, 2009
2.883
2.889
2.780
2.840
2,153,590
-0.05(-1.88%)
Nov 27, 2009
2.880
2.937
2.880
2.894
374,114
-0.06(-2.06%)
Nov 25, 2009
2.963
2.991
2.950
2.955
283,938
-0.01(-0.38%)
Nov 24, 2009
2.971
2.980
2.929
2.966
429,684
-0.01(-0.22%)
Nov 23, 2009
2.948
3.003
2.947
2.972
562,007
+0.06(+2.09%)
Nov 20, 2009
2.884
2.921
2.884
2.912
720,838
+0.01(+0.22%)
Nov 19, 2009
2.953
2.953
2.884
2.905
770,462
-0.08(-2.57%)
Nov 18, 2009
3.020
3.020
2.961
2.982
387,356
-0.03(-0.96%)
Nov 17, 2009
2.988
3.025
2.987
3.011
630,806
+0.00(+0.16%)
Nov 16, 2009
2.950
3.028
2.950
3.006
633,972
+0.08(+2.62%)
Nov 13, 2009
2.900
2.951
2.886
2.929
547,989
+0.03(+0.99%)
Nov 12, 2009
2.953
2.963
2.896
2.900
593,127
-0.05(-1.57%)
Nov 11, 2009
2.967
2.988
2.929
2.947
547,125
+0.00(+0.05%)
Nov 10, 2009
2.982
3.006
2.936
2.945
898,555
-0.05(-1.71%)
Nov 09, 2009
2.996
3.006
2.975
2.996
477,143
+0.02(+0.70%)
Nov 06, 2009
2.964
2.993
2.948
2.975
471,292
-0.01(-0.37%)
Nov 05, 2009
2.932
2.988
2.932
2.987
855,895
+0.08(+2.81%)
Nov 04, 2009
2.939
2.950
2.900
2.905
859,424
-0.03(-0.87%)
Nov 03, 2009
2.904
2.934
2.891
2.931
880,883
+0.01(+0.33%)
Nov 02, 2009
2.908
2.934
2.876
2.921
1,138,964
+0.03(+1.11%)
Oct 30, 2009
2.896
2.939
2.854
2.889
1,559,030
-0.02(-0.77%)
Oct 29, 2009
2.953
2.955
2.891
2.912
932,854
-0.02(-0.71%)
Oct 28, 2009
3.028
3.047
2.928
2.932
945,314
-0.12(-3.83%)
Oct 27, 2009
3.081
3.116
3.043
3.049
1,303,471
-0.02(-0.57%)
Oct 26, 2009
3.068
3.111
3.044
3.067
871,934
+0.01(+0.21%)
Oct 23, 2009
3.060
3.089
3.054
3.060
1,022,142
-0.00(-0.10%)
Oct 22, 2009
3.007
3.078
2.953
3.063
784,699
+0.05(+1.64%)
Oct 21, 2009
3.014
3.095
3.009
3.014
1,283,176
-0.01(-0.37%)
Oct 20, 2009
2.993
3.031
2.988
3.025
492,482
-0.06(-1.82%)
Oct 19, 2009
3.049
3.083
3.025
3.081
523,070
+0.03(+1.05%)
Oct 16, 2009
3.062
3.063
3.007
3.049
757,865
-0.02(-0.73%)
Oct 15, 2009
3.043
3.084
3.039
3.071
617,958
+0.01(+0.26%)
Oct 14, 2009
3.046
3.070
3.017
3.063
528,765
+0.04(+1.27%)
Oct 13, 2009
3.038
3.041
3.009
3.025
555,955
-0.01(-0.37%)
Oct 12, 2009
3.060
3.083
3.015
3.036
528,652
-0.04(-1.25%)
Oct 09, 2009
3.047
3.075
3.038
3.075
521,662
+0.02(+0.52%)
Oct 08, 2009
3.075
3.084
3.047
3.059
1,302,438
+0.00(+0.16%)
Oct 07, 2009
3.083
3.108
3.049
3.054
667,433
-0.03(-0.83%)
Oct 06, 2009
3.033
3.079
3.022
3.079
874,550
+0.06(+2.01%)
Oct 05, 2009
3.011
3.028
2.985
3.019
1,000,683
+0.01(+0.43%)
Oct 02, 2009
2.956
3.020
2.956
3.006
1,227,312
+0.04(+1.51%)
Oct 01, 2009
2.996
2.996
2.910
2.961
1,018,512
-0.05(-1.70%)
Sep 30, 2009
2.993
3.039
2.924
3.012
1,153,795
+0.03(+0.86%)
Sep 29, 2009
3.003
3.015
2.980
2.987
605,004
-0.02(-0.74%)
Sep 28, 2009
2.961
3.038
2.951
3.009
718,159
+0.07(+2.23%)
Sep 25, 2009
2.990
3.003
2.876
2.943
884,594
-0.04(-1.44%)
Sep 24, 2009
2.983
3.022
2.964
2.987
696,832
+0.01(+0.27%)
Sep 23, 2009
3.007
3.038
2.964
2.979
551,794
-0.02(-0.59%)
Sep 22, 2009
3.031
3.031
2.985
2.996
581,456
-0.03(-0.85%)
Sep 21, 2009
3.004
3.039
2.972
3.022
631,613
-0.00(-0.16%)
Sep 18, 2009
3.038
3.076
3.025
3.027
2,665,265
-0.01(-0.32%)
Sep 17, 2009
3.015
3.046
2.991
3.036
545,717
+0.06(+2.15%)
Sep 16, 2009
2.972
3.011
2.953
2.972
565,805
-0.01(-0.21%)
Sep 15, 2009
2.974
2.983
2.942
2.979
398,939
-0.01(-0.21%)
Sep 14, 2009
2.896
2.987
2.896
2.985
839,443
+0.06(+2.19%)
Sep 11, 2009
2.904
2.934
2.886
2.921
535,836
+0.02(+0.55%)
Sep 10, 2009
2.908
2.923
2.865
2.905
590,868
+0.00(+0.11%)
Sep 09, 2009
2.892
2.912
2.814
2.902
717,058
+0.01(+0.39%)
Sep 08, 2009
2.892
2.900
2.846
2.891
715,550
+0.01(+0.33%)
Sep 04, 2009
2.872
2.908
2.848
2.881
832,578
+0.00(+0.17%)
Sep 03, 2009
2.852
2.876
2.817
2.876
727,821
+0.02(+0.73%)
Sep 02, 2009
2.843
2.876
2.835
2.856
561,137
+0.00(+0.17%)
Sep 01, 2009
2.833
2.915
2.822
2.851
963,743
-0.00(-0.06%)
Aug 31, 2009
2.840
2.856
2.822
2.852
1,372,407
-0.00(-0.06%)
Aug 28, 2009
2.924
2.943
2.836
2.854
1,698,029
-0.05(-1.87%)
Aug 27, 2009
2.918
2.942
2.864
2.908
707,508
-0.02(-0.60%)
Aug 26, 2009
2.932
2.958
2.907
2.926
411,523
-0.02(-0.65%)
Aug 25, 2009
2.982
2.996
2.939
2.945
563,671
-0.02(-0.59%)
Aug 24, 2009
2.955
2.983
2.947
2.963
701,169
+0.00(+0.16%)
Aug 21, 2009
2.920
2.958
2.905
2.958
1,290,116
+0.06(+2.04%)
Aug 20, 2009
2.875
2.907
2.852
2.899
589,059
+0.01(+0.33%)
Aug 19, 2009
2.836
2.889
2.832
2.889
936,790
+0.04(+1.29%)
Aug 18, 2009
2.864
2.866
2.822
2.852
714,717
-0.01(-0.50%)
Aug 17, 2009
2.881
2.881
2.840
2.867
765,788
-0.03(-1.16%)
Aug 14, 2009
2.929
2.947
2.851
2.900
1,070,233
-0.05(-1.84%)
Aug 13, 2009
2.971
2.996
2.916
2.955
413,557
-0.02(-0.75%)
Aug 12, 2009
2.929
3.020
2.926
2.977
965,796
+0.04(+1.36%)
Aug 11, 2009
2.948
3.001
2.889
2.937
1,423,603
-0.03(-1.02%)
Aug 10, 2009
2.942
3.025
2.926
2.967
849,387
+0.00(+0.11%)
Aug 07, 2009
2.993
3.028
2.959
2.964
915,470
+0.03(+0.98%)
Aug 06, 2009
2.951
2.961
2.907
2.936
1,030,709
+0.00(+0.00%)
Aug 05, 2009
3.004
3.007
2.918
2.936
620,449
-0.08(-2.55%)
Aug 04, 2009
2.972
3.036
2.972
3.012
666,632
+0.02(+0.80%)
Aug 03, 2009
2.982
3.003
2.918
2.988
1,237,788
+0.06(+2.02%)
Jul 31, 2009
2.939
2.993
2.924
2.929
1,205,904
-0.03(-0.92%)
Jul 30, 2009
2.872
3.054
2.859
2.956
1,677,685
+0.12(+4.17%)
Jul 29, 2009
1.966
2.955
1.964
2.838
1,369,128
-0.08(-2.90%)
Jul 28, 2009
2.872
2.939
2.835
2.923
895,708
+0.01(+0.38%)
Jul 27, 2009
2.904
2.924
2.857
2.912
618,603
-0.01(-0.38%)
Jul 24, 2009
2.924
2.928
2.867
2.923
3,504
-0.03(-0.92%)
Jul 23, 2009
2.841
2.961
2.801
2.950
1,296,455
+0.12(+4.41%)
Jul 22, 2009
2.814
2.854
2.796
2.825
1,066,172
+0.03(+0.97%)
Jul 21, 2009
2.795
2.809
2.733
2.798
636,219
+0.02(+0.69%)
Jul 20, 2009
2.844
2.852
2.739
2.779
889,012
-0.04(-1.58%)
Jul 17, 2009
2.819
2.851
2.777
2.824
765,268
+0.01(+0.28%)
Jul 16, 2009
2.800
2.824
2.758
2.816
743,491
-0.00(-0.06%)
Jul 15, 2009
2.747
2.817
2.723
2.817
1,041,441
+0.11(+3.89%)
Jul 14, 2009
2.659
2.717
2.654
2.712
690,625
+0.04(+1.62%)
Jul 13, 2009
2.627
2.670
2.614
2.669
928,436
+0.05(+1.77%)
Jul 10, 2009
2.611
2.665
2.590
2.622
720,199
-0.01(-0.42%)
Jul 09, 2009
2.704
2.704
2.625
2.633
722,702
-0.05(-1.90%)
Jul 08, 2009
2.664
2.712
2.646
2.685
887,166
+0.00(+0.18%)
Jul 07, 2009
2.765
2.803
2.677
2.680
664,004
-0.09(-3.12%)
Jul 06, 2009
2.749
2.788
2.704
2.766
740,462
+0.02(+0.64%)
Jul 02, 2009
2.800
2.812
2.715
2.749
1,264,678
-0.08(-2.88%)
Jul 01, 2009
2.806
2.843
2.765
2.830
903,968
+0.06(+2.31%)
Jun 30, 2009
2.801
2.819
2.755
2.766
1,018,888
-0.03(-0.92%)
Jun 29, 2009
2.825
2.825
2.749
2.792
811,351
-0.03(-1.19%)
Jun 26, 2009
2.747
2.827
2.715
2.825
3,600,541
+0.06(+2.31%)
Jun 25, 2009
2.705
2.763
2.702
2.761
913,417
+0.10(+3.72%)
Jun 24, 2009
2.686
2.694
2.643
2.662
689,511
+0.01(+0.30%)
Jun 23, 2009
2.675
2.701
2.654
2.654
530,260
-0.02(-0.60%)
Jun 22, 2009
2.733
2.769
2.669
2.670
1,015,734
-0.09(-3.24%)
Jun 19, 2009
2.702
2.773
2.702
2.760
2,179,410
+0.06(+2.25%)
Jun 18, 2009
2.629
2.705
2.595
2.699
571,231
+0.07(+2.55%)
Jun 17, 2009
2.627
2.645
2.598
2.632
1,599,218
+0.01(+0.24%)
Jun 16, 2009
2.689
2.691
2.618
2.625
1,152,318
-0.05(-1.73%)
Jun 15, 2009
2.705
2.705
2.641
2.672
1,205,091
-0.05(-1.99%)
Jun 12, 2009
2.697
2.729
2.667
2.726
945,232
+0.02(+0.59%)
Jun 11, 2009
2.704
2.750
2.693
2.710
1,034,069
+0.01(+0.24%)
Jun 10, 2009
2.758
2.774
2.678
2.704
1,933,876
-0.05(-1.97%)
Jun 09, 2009
2.816
2.820
2.753
2.758
1,207,156
-0.04(-1.43%)
Jun 08, 2009
2.800
2.830
2.753
2.798
1,041,967
-0.01(-0.45%)
Jun 05, 2009
2.865
2.884
2.811
2.811
1,129,489
-0.04(-1.35%)
Jun 04, 2009
2.889
2.904
2.816
2.849
875,445
-0.05(-1.76%)
Jun 03, 2009
2.832
2.904
2.832
2.900
1,320,767
+0.03(+1.11%)
Jun 02, 2009
2.788
2.876
2.761
2.868
2,048,414
+0.06(+2.10%)
Jun 01, 2009
2.707
2.817
2.707
2.809
1,377,808
+0.14(+5.21%)
May 29, 2009
2.683
2.685
2.645
2.670
1,723,599
-0.01(-0.30%)
May 28, 2009
2.701
2.713
2.646
2.678
1,998,714
-0.01(-0.42%)
May 27, 2009
2.776
2.776
2.688
2.689
1,027,749
-0.09(-3.22%)
May 26, 2009
2.632
2.812
2.597
2.779
1,441,338
+0.12(+4.63%)
May 22, 2009
2.685
2.709
2.648
2.656
1,161,924
-0.02(-0.89%)
May 21, 2009
2.662
2.723
2.629
2.680
1,468,109
-0.02(-0.89%)
May 20, 2009
2.725
2.753
2.686
2.704
1,262,938
-0.01(-0.29%)
May 19, 2009
2.723
2.741
2.677
2.712
1,192,569
-0.03(-0.93%)
May 18, 2009
2.697
2.739
2.670
2.737
1,092,937
+0.06(+2.39%)
May 15, 2009
2.717
2.734
2.667
2.673
2,097,394
-0.05(-1.82%)
May 14, 2009
2.752
2.773
2.685
2.723
1,307,344
-0.01(-0.47%)
May 13, 2009
2.691
2.751
2.686
2.736
1,739,913
-0.00(-0.12%)
May 12, 2009
2.729
2.806
2.702
2.739
953,023
+0.01(+0.53%)
May 11, 2009
2.737
2.779
2.701
2.725
1,138,538
-0.06(-2.29%)
May 08, 2009
2.785
2.798
2.741
2.788
1,065,696
+0.06(+2.23%)
May 07, 2009
2.733
2.742
2.694
2.728
1,663,811
-0.00(-0.12%)
May 06, 2009
2.760
2.771
2.701
2.731
2,044,941
-0.00(-0.18%)
May 05, 2009
2.761
2.780
2.712
2.736
1,574,186
-0.04(-1.61%)
May 04, 2009
2.867
2.881
2.765
2.780
1,723,599
-0.05(-1.86%)
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.