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
FINANCIAL SEL
(NY:
XLF
)
42.49
+0.31 (+0.73%)
Official Closing Price
Updated: 8:00 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, 2012
8.110
8.123
8.042
8.095
109,956,216
-0.05(-0.58%)
Apr 27, 2012
8.173
8.178
8.084
8.142
86,070,288
+0.01(+0.06%)
Apr 26, 2012
8.042
8.156
8.037
8.136
90,739,768
+0.07(+0.85%)
Apr 25, 2012
8.058
8.089
7.995
8.068
141,463,920
+0.07(+0.85%)
Apr 24, 2012
7.916
8.000
7.916
8.000
117,541,400
+0.09(+1.13%)
Apr 23, 2012
7.840
7.915
7.827
7.911
141,069,920
-0.06(-0.69%)
Apr 20, 2012
8.047
8.049
7.963
7.966
106,679,096
-0.04(-0.52%)
Apr 19, 2012
8.095
8.095
7.953
8.008
203,290,720
-0.04(-0.49%)
Apr 18, 2012
8.047
8.116
8.037
8.047
101,272,880
-0.05(-0.65%)
Apr 17, 2012
8.068
8.131
8.026
8.100
126,674,480
+0.10(+1.31%)
Apr 16, 2012
8.011
8.047
7.927
7.995
213,910,336
+0.06(+0.73%)
Apr 13, 2012
8.110
8.110
7.921
7.937
176,612,432
-0.19(-2.32%)
Apr 12, 2012
8.000
8.136
7.976
8.126
166,696,224
+0.15(+1.87%)
Apr 11, 2012
7.963
8.008
7.942
7.976
141,515,120
+0.12(+1.57%)
Apr 10, 2012
8.016
8.053
7.843
7.853
225,357,296
-0.17(-2.16%)
Apr 09, 2012
7.995
8.068
7.974
8.026
169,042,160
-0.12(-1.51%)
Apr 05, 2012
8.131
8.205
8.116
8.150
110,952,544
-0.02(-0.29%)
Apr 04, 2012
8.210
8.231
8.136
8.173
161,354,560
-0.13(-1.58%)
Apr 03, 2012
8.331
8.346
8.231
8.304
199,852,912
-0.05(-0.57%)
Apr 02, 2012
8.252
8.388
8.236
8.352
170,645,728
+0.07(+0.79%)
Mar 30, 2012
8.294
8.299
8.207
8.286
114,110,352
+0.04(+0.54%)
Mar 29, 2012
8.262
8.283
8.168
8.241
196,002,048
-0.08(-1.01%)
Mar 28, 2012
8.304
8.346
8.231
8.325
200,858,016
+0.03(+0.32%)
Mar 27, 2012
8.373
8.399
8.294
8.299
161,909,504
-0.08(-0.94%)
Mar 26, 2012
8.331
8.383
8.299
8.378
143,595,120
+0.13(+1.53%)
Mar 23, 2012
8.181
8.262
8.115
8.252
135,857,584
+0.07(+0.87%)
Mar 22, 2012
8.215
8.241
8.147
8.181
202,017,312
-0.11(-1.33%)
Mar 21, 2012
8.362
8.367
8.273
8.291
144,543,872
-0.04(-0.44%)
Mar 20, 2012
8.236
8.352
8.220
8.328
168,520,384
+0.04(+0.47%)
Mar 19, 2012
8.247
8.378
8.215
8.289
215,309,232
+0.04(+0.51%)
Mar 16, 2012
8.252
8.268
8.199
8.247
158,233,968
+0.03(+0.38%)
Mar 15, 2012
8.105
8.231
8.038
8.215
252,988,992
+0.14(+1.75%)
Mar 14, 2012
8.079
8.105
7.990
8.074
249,386,384
+0.01(+0.13%)
Mar 13, 2012
7.828
8.074
7.818
8.064
351,962,432
+0.30(+3.84%)
Mar 12, 2012
7.787
7.792
7.708
7.766
107,619,968
-0.02(-0.27%)
Mar 09, 2012
7.750
7.828
7.734
7.787
141,652,224
+0.06(+0.81%)
Mar 08, 2012
7.703
7.739
7.661
7.724
130,902,696
+0.07(+0.96%)
Mar 07, 2012
7.588
7.661
7.569
7.651
120,002,752
+0.10(+1.28%)
Mar 06, 2012
7.624
7.645
7.530
7.554
179,230,688
-0.19(-2.46%)
Mar 05, 2012
7.755
7.755
7.703
7.745
98,707,536
-0.03(-0.37%)
Mar 02, 2012
7.802
7.823
7.766
7.773
91,414,872
-0.03(-0.37%)
Mar 01, 2012
7.739
7.828
7.734
7.802
126,688,752
+0.08(+1.08%)
Feb 29, 2012
7.755
7.823
7.698
7.719
179,609,680
-0.03(-0.40%)
Feb 28, 2012
7.742
7.771
7.692
7.750
100,164,112
+0.02(+0.27%)
Feb 27, 2012
7.603
7.750
7.572
7.729
118,212,064
+0.06(+0.75%)
Feb 24, 2012
7.713
7.724
7.651
7.671
98,007,160
-0.03(-0.34%)
Feb 23, 2012
7.630
7.698
7.603
7.698
99,371,696
+0.07(+0.93%)
Feb 22, 2012
7.692
7.719
7.624
7.627
142,744,208
-0.10(-1.32%)
Feb 21, 2012
7.739
7.776
7.698
7.729
118,232,192
-0.01(-0.07%)
Feb 17, 2012
7.708
7.745
7.692
7.734
117,558,448
+0.05(+0.65%)
Feb 16, 2012
7.551
7.687
7.525
7.685
149,084,560
+0.12(+1.55%)
Feb 15, 2012
7.635
7.671
7.546
7.567
145,246,560
-0.05(-0.62%)
Feb 14, 2012
7.651
7.656
7.541
7.614
154,109,008
-0.07(-0.95%)
Feb 13, 2012
7.703
7.713
7.664
7.687
89,942,888
+0.07(+0.93%)
Feb 10, 2012
7.609
7.630
7.577
7.617
123,607,376
-0.08(-0.99%)
Feb 09, 2012
7.755
7.771
7.651
7.692
148,853,104
-0.03(-0.41%)
Feb 08, 2012
7.677
7.724
7.651
7.724
102,691,560
+0.06(+0.75%)
Feb 07, 2012
7.640
7.692
7.609
7.666
87,249,992
-0.00(-0.03%)
Feb 06, 2012
7.661
7.677
7.624
7.669
85,873,432
-0.04(-0.47%)
Feb 03, 2012
7.630
7.708
7.619
7.705
165,962,208
+0.20(+2.68%)
Feb 02, 2012
7.494
7.535
7.452
7.504
101,955,496
+0.04(+0.49%)
Feb 01, 2012
7.415
7.520
7.415
7.468
136,566,432
+0.12(+1.60%)
Jan 31, 2012
7.368
7.379
7.300
7.350
128,292,352
+0.03(+0.39%)
Jan 30, 2012
7.305
7.337
7.258
7.321
111,393,480
-0.07(-0.92%)
Jan 27, 2012
7.321
7.415
7.311
7.389
160,855,696
+0.03(+0.36%)
Jan 26, 2012
7.462
7.499
7.321
7.362
161,841,024
-0.06(-0.85%)
Jan 25, 2012
7.368
7.446
7.342
7.426
161,187,968
+0.02(+0.21%)
Jan 24, 2012
7.347
7.420
7.311
7.410
125,284,688
-0.01(-0.14%)
Jan 23, 2012
7.400
7.473
7.373
7.420
154,296,704
+0.03(+0.35%)
Jan 20, 2012
7.321
7.405
7.300
7.394
178,379,584
+0.05(+0.64%)
Jan 19, 2012
7.352
7.373
7.316
7.347
204,086,576
+0.07(+0.93%)
Jan 18, 2012
7.154
7.290
7.122
7.279
184,042,016
+0.10(+1.46%)
Jan 17, 2012
7.232
7.305
7.143
7.175
138,141,264
-0.05(-0.69%)
Jan 13, 2012
7.133
7.232
7.101
7.224
147,591,616
-0.05(-0.75%)
Jan 12, 2012
7.284
7.321
7.190
7.279
146,187,024
+0.03(+0.40%)
Jan 11, 2012
7.138
7.258
7.112
7.250
125,690,216
+0.08(+1.13%)
Jan 10, 2012
7.154
7.196
7.122
7.169
133,568,056
+0.13(+1.82%)
Jan 09, 2012
7.033
7.075
6.997
7.041
107,436,280
+0.04(+0.52%)
Jan 06, 2012
7.054
7.054
6.960
7.005
130,304,320
-0.04(-0.63%)
Jan 05, 2012
6.892
7.086
6.861
7.049
139,481,216
+0.09(+1.35%)
Jan 04, 2012
6.924
6.981
6.877
6.955
108,482,688
+0.16(+2.31%)
Dec 30, 2011
6.835
6.835
6.793
6.798
53,030,040
-0.04(-0.54%)
Dec 29, 2011
6.751
6.840
6.746
6.835
71,798,200
+0.11(+1.59%)
Dec 28, 2011
6.845
6.845
6.725
6.728
81,703,496
-0.11(-1.61%)
Dec 27, 2011
6.850
6.908
6.835
6.837
51,529,432
-0.04(-0.57%)
Dec 23, 2011
6.861
6.887
6.814
6.877
58,629,208
+0.19(+2.81%)
Dec 21, 2011
6.652
6.704
6.594
6.688
152,140,624
+0.04(+0.55%)
Dec 20, 2011
6.531
6.683
6.526
6.652
196,207,968
+0.24(+3.79%)
Dec 19, 2011
6.573
6.584
6.385
6.409
127,282,696
-0.15(-2.27%)
Dec 16, 2011
6.589
6.652
6.537
6.558
190,212,528
+0.03(+0.40%)
Dec 15, 2011
6.625
6.635
6.521
6.531
118,536,240
+0.01(+0.08%)
Dec 14, 2011
6.479
6.604
6.469
6.526
184,381,424
-0.03(-0.40%)
Dec 13, 2011
6.703
6.729
6.469
6.552
233,098,064
-0.09(-1.41%)
Dec 12, 2011
6.708
6.713
6.588
6.646
188,134,384
-0.16(-2.37%)
Dec 09, 2011
6.729
6.843
6.713
6.807
188,975,744
+0.15(+2.18%)
Dec 08, 2011
6.859
6.859
6.640
6.661
234,000,496
-0.27(-3.90%)
Dec 07, 2011
6.791
6.952
6.744
6.931
176,265,440
+0.08(+1.21%)
Dec 06, 2011
6.804
6.890
6.765
6.848
109,082,472
+0.01(+0.08%)
Dec 05, 2011
6.833
6.926
6.786
6.843
193,892,752
+0.14(+2.01%)
Dec 02, 2011
6.687
6.833
6.687
6.708
246,612,208
+0.09(+1.33%)
Dec 01, 2011
6.620
6.646
6.542
6.620
131,777,872
-0.04(-0.55%)
Nov 30, 2011
6.500
6.687
6.469
6.656
262,814,736
+0.39(+6.17%)
Nov 29, 2011
6.297
6.344
6.251
6.269
122,457,696
-0.03(-0.54%)
Nov 28, 2011
6.360
6.365
6.235
6.303
131,873,504
+0.18(+2.97%)
Nov 25, 2011
6.105
6.219
6.095
6.121
61,137,044
+0.02(+0.26%)
Nov 23, 2011
6.209
6.209
6.095
6.105
158,888,528
-0.17(-2.73%)
Nov 22, 2011
6.339
6.365
6.266
6.277
127,149,936
-0.06(-0.90%)
Nov 21, 2011
6.370
6.386
6.287
6.334
188,110,816
-0.16(-2.48%)
Nov 18, 2011
6.505
6.531
6.451
6.495
163,685,632
+0.02(+0.32%)
Nov 17, 2011
6.599
6.625
6.427
6.474
279,060,064
-0.13(-1.97%)
Nov 16, 2011
6.692
6.755
6.588
6.604
175,519,760
-0.17(-2.46%)
Nov 15, 2011
6.687
6.822
6.666
6.770
173,447,856
+0.03(+0.45%)
Nov 14, 2011
6.822
6.833
6.692
6.740
121,516,008
-0.14(-1.99%)
Nov 11, 2011
6.833
6.911
6.827
6.877
178,173,376
+0.16(+2.36%)
Nov 10, 2011
6.801
6.807
6.666
6.718
273,920,064
+0.03(+0.47%)
Nov 09, 2011
6.869
6.885
6.666
6.687
225,349,552
-0.38(-5.44%)
Nov 08, 2011
7.009
7.092
6.916
7.072
219,507,712
+0.13(+1.87%)
Nov 07, 2011
6.885
6.944
6.814
6.942
158,577,424
+0.04(+0.56%)
Nov 04, 2011
6.916
6.926
6.817
6.903
178,371,712
-0.10(-1.37%)
Nov 03, 2011
6.968
7.025
6.755
6.999
215,185,584
+0.12(+1.74%)
Nov 02, 2011
6.848
6.900
6.760
6.879
221,831,584
+0.20(+2.95%)
Nov 01, 2011
6.669
6.859
6.666
6.682
412,655,392
-0.33(-4.71%)
Oct 31, 2011
7.124
7.170
7.004
7.012
212,338,000
-0.29(-3.95%)
Oct 28, 2011
7.253
7.326
7.196
7.300
261,759,744
+0.01(+0.07%)
Oct 27, 2011
7.217
7.363
7.108
7.295
447,845,696
+0.41(+5.96%)
Oct 26, 2011
6.874
6.926
6.744
6.885
262,148,752
+0.12(+1.77%)
Oct 25, 2011
6.885
6.890
6.720
6.765
265,455,184
-0.21(-2.98%)
Oct 24, 2011
6.843
6.988
6.833
6.973
195,616,976
+0.15(+2.21%)
Oct 21, 2011
6.744
6.833
6.713
6.822
329,511,424
+0.17(+2.58%)
Oct 20, 2011
6.552
6.677
6.469
6.651
237,925,120
+0.10(+1.51%)
Oct 19, 2011
6.651
6.760
6.526
6.552
254,842,000
-0.09(-1.41%)
Oct 18, 2011
6.396
6.729
6.349
6.646
354,013,280
+0.30(+4.75%)
Oct 17, 2011
6.495
6.510
6.329
6.344
169,041,936
-0.20(-3.10%)
Oct 14, 2011
6.562
6.598
6.438
6.547
233,085,408
+0.08(+1.20%)
Oct 13, 2011
6.526
6.536
6.378
6.469
224,198,368
-0.15(-2.31%)
Oct 12, 2011
6.531
6.734
6.521
6.622
244,561,392
+0.16(+2.53%)
Oct 11, 2011
6.381
6.510
6.355
6.458
184,188,512
-0.01(-0.08%)
Oct 10, 2011
6.297
6.464
6.292
6.464
189,476,288
+0.32(+5.16%)
Oct 07, 2011
6.412
6.412
6.136
6.147
296,590,880
-0.23(-3.59%)
Oct 06, 2011
6.297
6.386
6.235
6.375
268,121,600
+0.19(+3.11%)
Oct 05, 2011
6.079
6.219
5.960
6.183
202,364,176
+0.09(+1.45%)
Oct 04, 2011
5.783
6.116
5.689
6.095
430,750,720
+0.23(+3.99%)
Oct 03, 2011
6.168
6.204
5.851
5.861
307,725,472
-0.28(-4.49%)
Sep 30, 2011
6.245
6.292
6.131
6.136
185,330,912
-0.22(-3.51%)
Sep 29, 2011
6.349
6.401
6.188
6.360
198,455,104
+0.17(+2.81%)
Sep 28, 2011
6.381
6.417
6.178
6.186
197,620,864
-0.18(-2.90%)
Sep 27, 2011
6.484
6.547
6.313
6.370
270,488,768
+0.03(+0.49%)
Sep 26, 2011
6.152
6.349
6.100
6.339
213,869,696
+0.27(+4.45%)
Sep 23, 2011
5.965
6.095
5.954
6.069
229,358,848
+0.06(+1.04%)
Sep 22, 2011
6.038
6.084
5.892
6.006
393,100,832
-0.18(-2.86%)
Sep 21, 2011
6.521
6.534
6.183
6.183
230,659,984
-0.32(-4.95%)
Sep 20, 2011
6.557
6.614
6.505
6.505
106,547,408
-0.02(-0.32%)
Sep 19, 2011
6.568
6.583
6.469
6.526
199,747,968
-0.18(-2.67%)
Sep 16, 2011
6.718
6.775
6.599
6.705
153,022,624
+0.02(+0.27%)
Sep 15, 2011
6.594
6.692
6.558
6.687
201,642,352
+0.17(+2.54%)
Sep 14, 2011
6.511
6.599
6.361
6.521
195,378,464
+0.08(+1.20%)
Sep 13, 2011
6.444
6.516
6.371
6.444
190,414,304
+0.04(+0.65%)
Sep 12, 2011
6.221
6.413
6.211
6.402
227,024,128
+0.07(+1.14%)
Sep 09, 2011
6.459
6.501
6.304
6.330
248,866,688
-0.21(-3.17%)
Sep 08, 2011
6.589
6.666
6.516
6.537
164,688,784
-0.14(-2.17%)
Sep 07, 2011
6.511
6.692
6.268
6.682
221,131,856
+0.31(+4.79%)
Sep 06, 2011
6.263
6.392
6.257
6.376
217,568,576
-0.11(-1.75%)
Sep 02, 2011
6.568
6.604
6.475
6.490
206,561,536
-0.28(-4.13%)
Sep 01, 2011
6.920
6.941
6.759
6.770
193,776,656
-0.16(-2.24%)
Aug 31, 2011
6.899
6.977
6.855
6.925
168,062,720
+0.09(+1.29%)
Aug 30, 2011
6.837
6.894
6.744
6.837
168,018,304
-0.05(-0.68%)
Aug 29, 2011
6.728
6.894
6.723
6.884
187,893,552
+0.27(+4.15%)
Aug 26, 2011
6.490
6.666
6.371
6.609
190,240,400
+0.06(+0.87%)
Aug 25, 2011
6.811
6.899
6.464
6.552
368,214,624
-0.02(-0.31%)
Aug 24, 2011
6.402
6.589
6.371
6.573
254,072,448
+0.17(+2.68%)
Aug 23, 2011
6.206
6.402
6.112
6.401
267,587,584
+0.20(+3.24%)
Aug 22, 2011
6.444
6.449
6.185
6.200
199,989,520
-0.08(-1.24%)
Aug 19, 2011
6.299
6.501
6.263
6.278
244,135,808
-0.13(-2.02%)
Aug 18, 2011
6.501
6.506
6.335
6.407
326,881,600
-0.33(-4.84%)
Aug 17, 2011
6.744
6.823
6.677
6.734
185,147,488
+0.04(+0.62%)
Aug 16, 2011
6.723
6.806
6.635
6.692
201,303,280
-0.13(-1.97%)
Aug 15, 2011
6.697
6.832
6.697
6.827
219,960,272
+0.21(+3.21%)
Aug 12, 2011
6.796
6.894
6.568
6.614
262,254,176
-0.05(-0.70%)
Aug 11, 2011
6.402
6.790
6.335
6.661
536,985,152
+0.35(+5.58%)
Aug 10, 2011
6.620
6.625
6.283
6.309
521,825,440
-0.47(-6.95%)
Aug 09, 2011
7.013
6.780
6.231
6.780
319,777,440
+0.49(+7.76%)
Aug 08, 2011
6.723
6.878
6.231
6.292
502,122,112
-0.66(-9.48%)
Aug 05, 2011
7.158
7.199
6.816
6.951
345,805,536
-0.13(-1.90%)
Aug 04, 2011
7.375
7.396
7.070
7.085
359,146,208
-0.38(-5.06%)
Aug 03, 2011
7.437
7.474
7.313
7.463
236,162,448
+0.04(+0.49%)
Aug 02, 2011
7.582
7.608
7.422
7.427
223,169,616
-0.21(-2.72%)
Aug 01, 2011
7.779
7.779
7.567
7.634
144,208,320
-0.02(-0.30%)
Jul 29, 2011
7.598
7.735
7.572
7.657
154,004,064
-0.02(-0.30%)
Jul 28, 2011
7.691
7.769
7.660
7.681
125,644,824
+0.01(+0.07%)
Jul 27, 2011
7.826
7.826
7.665
7.675
238,528,336
-0.19(-2.37%)
Jul 26, 2011
7.857
7.903
7.820
7.862
177,423,456
-0.01(-0.13%)
Jul 25, 2011
7.849
7.898
7.805
7.872
123,155,688
-0.06(-0.72%)
Jul 22, 2011
7.950
7.960
7.919
7.929
94,680,680
-0.02(-0.26%)
Jul 21, 2011
7.846
7.976
7.839
7.950
296,927,360
+0.19(+2.40%)
Jul 20, 2011
7.717
7.800
7.712
7.763
185,952,624
+0.09(+1.14%)
Jul 19, 2011
7.608
7.696
7.582
7.676
211,223,792
+0.09(+1.24%)
Jul 18, 2011
7.644
7.655
7.494
7.582
215,238,208
-0.10(-1.35%)
Jul 15, 2011
7.763
7.763
7.624
7.686
207,817,312
-0.02(-0.20%)
Jul 14, 2011
7.826
7.831
7.696
7.701
236,582,848
-0.06(-0.73%)
Jul 13, 2011
7.800
7.872
7.748
7.758
166,079,904
+0.01(+0.07%)
Jul 12, 2011
7.753
7.862
7.743
7.753
125,133,856
-0.03(-0.40%)
Jul 11, 2011
7.893
7.898
7.748
7.784
169,003,040
-0.22(-2.72%)
Jul 08, 2011
7.981
8.002
7.945
8.002
120,197,944
-0.10(-1.28%)
Jul 07, 2011
8.074
8.126
8.064
8.105
87,770,072
+0.13(+1.62%)
Jul 06, 2011
7.960
7.981
7.914
7.976
103,698,888
-0.04(-0.52%)
Jul 05, 2011
8.069
8.074
7.981
8.017
158,480,832
-0.07(-0.90%)
Jul 01, 2011
7.929
8.105
7.929
8.090
121,978,736
+0.14(+1.82%)
Jun 30, 2011
7.939
7.976
7.872
7.945
145,503,728
+0.03(+0.39%)
Jun 29, 2011
7.826
7.924
7.805
7.914
175,045,120
+0.16(+2.07%)
Jun 28, 2011
7.753
7.753
7.701
7.753
91,982,912
+0.04(+0.47%)
Jun 27, 2011
7.629
7.743
7.629
7.717
96,200,816
+0.08(+1.02%)
Jun 24, 2011
7.691
7.707
7.598
7.639
143,662,912
-0.05(-0.61%)
Jun 23, 2011
7.670
7.707
7.593
7.686
199,703,248
-0.08(-1.00%)
Jun 22, 2011
7.779
7.862
7.753
7.763
166,728,480
-0.05(-0.60%)
Jun 21, 2011
7.748
7.826
7.702
7.810
149,975,456
+0.11(+1.41%)
Jun 20, 2011
7.696
7.717
7.675
7.701
103,721,984
-0.01(-0.07%)
Jun 17, 2011
7.722
7.738
7.670
7.707
157,641,200
+0.07(+0.91%)
Jun 16, 2011
7.591
37.51
7.555
7.638
261,410,928
+0.04(+0.54%)
Jun 15, 2011
7.684
7.715
7.545
7.597
297,231,072
-0.17(-2.16%)
Jun 14, 2011
7.798
7.834
7.746
7.764
165,309,920
+0.04(+0.50%)
Jun 13, 2011
7.679
7.746
7.633
7.725
185,352,640
+0.08(+1.01%)
Jun 10, 2011
7.664
7.715
7.540
7.648
286,005,728
-0.05(-0.67%)
Jun 09, 2011
7.627
7.731
7.607
7.700
115,543,032
+0.09(+1.15%)
Jun 08, 2011
7.664
7.710
7.597
7.612
160,973,120
-0.07(-0.91%)
Jun 07, 2011
7.754
7.782
7.674
7.682
154,039,888
-0.02(-0.23%)
Jun 06, 2011
7.813
7.829
7.679
7.700
229,084,768
-0.15(-1.91%)
Jun 03, 2011
7.813
7.937
7.803
7.849
188,563,760
-0.13(-1.68%)
May 24, 2011
8.019
8.030
7.937
7.983
125,299,208
-0.01(-0.13%)
May 23, 2011
8.009
8.050
7.994
7.994
147,389,376
-0.11(-1.40%)
May 20, 2011
8.195
8.231
8.097
8.107
140,870,112
-0.11(-1.38%)
May 19, 2011
8.251
8.257
8.190
8.221
100,987,616
+0.00(+0.00%)
May 18, 2011
8.179
8.226
8.148
8.221
94,518,432
+0.04(+0.44%)
May 17, 2011
8.092
8.190
8.086
8.184
155,137,088
+0.06(+0.76%)
May 16, 2011
8.097
8.215
8.081
8.123
141,626,320
-0.01(-0.13%)
May 13, 2011
8.251
8.264
8.123
8.133
129,544,912
-0.12(-1.44%)
May 12, 2011
8.231
8.262
8.159
8.251
122,713,792
+0.00(+0.00%)
May 11, 2011
8.344
8.355
8.241
8.251
153,015,264
-0.11(-1.36%)
May 10, 2011
8.303
8.380
8.298
8.365
109,165,032
+0.08(+0.93%)
May 09, 2011
8.282
8.308
8.246
8.288
75,449,456
-0.02(-0.25%)
May 06, 2011
8.355
8.391
8.282
8.308
161,294,880
+0.04(+0.50%)
May 05, 2011
8.334
8.355
8.241
8.267
162,846,208
-0.11(-1.29%)
May 04, 2011
8.453
8.458
8.355
8.375
177,263,600
-0.07(-0.85%)
May 03, 2011
8.391
8.468
8.386
8.447
134,389,504
+0.04(+0.43%)
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.