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
Golub Capital Bdc
(NQ:
GBDC
)
16.45
-0.16 (-0.93%)
Streaming Delayed Price
Updated: 3:31 PM EDT, May 9, 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 (%)
Jun 30, 2011
6.040
6.060
5.913
5.933
249,423
-0.09(-1.52%)
Jun 29, 2011
6.004
6.159
5.968
6.024
126,542
+0.05(+0.80%)
Jun 28, 2011
6.064
6.123
5.917
5.976
192,134
-0.06(-1.05%)
Jun 27, 2011
5.984
6.096
5.937
6.040
173,685
+0.02(+0.40%)
Jun 24, 2011
5.849
6.040
5.845
6.016
1,018,461
+0.17(+2.92%)
Jun 23, 2011
5.702
5.877
5.702
5.845
187,539
+0.10(+1.66%)
Jun 22, 2011
5.790
5.893
5.746
5.750
87,047
-0.06(-1.09%)
Jun 21, 2011
5.861
5.877
5.770
5.813
79,480
-0.02(-0.41%)
Jun 20, 2011
5.817
5.865
5.722
5.837
94,292
+0.12(+2.01%)
Jun 17, 2011
5.877
5.953
5.686
5.722
274,302
-0.11(-1.91%)
Jun 16, 2011
5.869
6.004
5.821
5.833
188,819
-0.03(-0.47%)
Jun 15, 2011
5.964
5.988
5.821
5.861
185,349
-0.19(-3.09%)
Jun 14, 2011
6.032
6.076
5.980
6.048
94,023
+0.06(+1.00%)
Jun 13, 2011
5.976
6.080
5.929
5.988
187,712
+0.05(+0.87%)
Jun 10, 2011
5.980
6.056
5.929
5.937
176,423
-0.05(-0.80%)
Jun 09, 2011
6.068
6.143
5.972
5.984
163,100
-0.06(-1.05%)
Jun 08, 2011
6.000
6.143
6.000
6.048
137,653
+0.02(+0.40%)
Jun 07, 2011
6.072
6.187
6.020
6.024
94,141
+0.00(+0.00%)
Jun 06, 2011
6.155
6.175
6.024
6.024
140,335
-0.08(-1.24%)
Jun 03, 2011
6.159
6.199
6.092
6.100
135,828
-0.06(-0.97%)
May 24, 2011
6.247
6.278
6.159
6.159
118,791
-0.08(-1.27%)
May 23, 2011
6.199
6.290
6.199
6.239
195,571
+0.03(+0.45%)
May 20, 2011
6.251
6.290
6.203
6.211
120,991
-0.01(-0.13%)
May 19, 2011
6.302
6.318
6.167
6.219
279,139
-0.08(-1.32%)
May 18, 2011
6.318
6.326
6.298
6.302
178,917
-0.01(-0.13%)
May 17, 2011
6.255
6.334
6.223
6.310
171,619
+0.04(+0.63%)
May 16, 2011
6.263
6.302
6.251
6.270
193,377
-0.01(-0.19%)
May 13, 2011
6.298
6.346
6.263
6.282
218,339
-0.05(-0.75%)
May 12, 2011
6.318
6.334
6.251
6.330
107,313
-0.00(-0.06%)
May 11, 2011
6.338
6.338
6.278
6.334
173,703
-0.00(-0.06%)
May 10, 2011
6.298
6.342
6.235
6.338
174,130
+0.06(+0.89%)
May 09, 2011
6.243
6.310
6.159
6.282
435,065
-0.03(-0.50%)
May 06, 2011
6.282
6.437
6.282
6.314
165,139
-0.02(-0.31%)
May 05, 2011
6.302
6.417
6.286
6.334
134,250
-0.05(-0.75%)
May 04, 2011
6.374
6.417
6.278
6.382
206,259
+0.00(+0.03%)
May 03, 2011
6.390
6.452
6.346
6.380
182,068
-0.05(-0.71%)
May 02, 2011
6.394
6.437
6.298
6.425
204,425
+0.05(+0.81%)
Apr 29, 2011
6.457
6.457
6.362
6.374
459,231
-0.10(-1.60%)
Apr 28, 2011
6.370
6.477
6.350
6.477
380,211
+0.08(+1.31%)
Apr 27, 2011
6.338
6.398
6.306
6.394
173,974
+0.07(+1.13%)
Apr 26, 2011
6.298
6.326
6.288
6.322
169,638
+0.02(+0.38%)
Apr 25, 2011
6.310
6.310
6.266
6.298
89,040
+0.03(+0.44%)
Apr 21, 2011
6.306
6.314
6.255
6.270
102,814
-0.01(-0.19%)
Apr 20, 2011
6.322
6.322
6.259
6.282
118,024
+0.02(+0.32%)
Apr 19, 2011
6.294
6.294
6.259
6.263
148,600
-0.01(-0.19%)
Apr 18, 2011
6.263
6.311
6.259
6.274
155,007
-0.05(-0.75%)
Apr 15, 2011
6.270
6.334
6.259
6.322
243,162
+0.04(+0.70%)
Apr 14, 2011
6.294
6.334
6.259
6.278
194,016
+0.01(+0.13%)
Apr 13, 2011
6.314
6.314
6.259
6.270
141,866
+0.01(+0.19%)
Apr 12, 2011
6.274
6.334
6.259
6.259
223,218
-0.04(-0.69%)
Apr 11, 2011
6.417
6.417
6.286
6.302
195,383
-0.11(-1.67%)
Apr 08, 2011
6.386
6.410
6.318
6.410
254,222
+0.05(+0.81%)
Apr 07, 2011
6.358
6.394
6.298
6.358
270,995
-0.03(-0.44%)
Apr 06, 2011
6.390
6.398
6.278
6.386
322,464
+0.02(+0.37%)
Apr 05, 2011
6.310
6.406
6.300
6.362
453,383
-0.08(-1.17%)
Apr 04, 2011
6.334
6.437
6.259
6.437
699,495
+0.14(+2.14%)
Apr 01, 2011
6.219
6.358
6.203
6.302
3,424,733
+0.03(+0.51%)
Mar 31, 2011
6.557
6.557
6.219
6.270
385,755
-0.47(-6.96%)
Mar 30, 2011
6.414
6.739
6.362
6.739
133,717
+0.32(+4.95%)
Mar 29, 2011
6.449
6.465
6.358
6.421
51,435
+0.04(+0.56%)
Mar 28, 2011
6.521
6.600
6.386
6.386
38,490
-0.13(-2.01%)
Mar 25, 2011
6.644
6.644
6.497
6.517
30,535
-0.12(-1.80%)
Mar 24, 2011
6.656
6.676
6.505
6.636
31,962
-0.02(-0.30%)
Mar 23, 2011
6.604
6.668
6.588
6.656
26,675
+0.06(+0.90%)
Mar 22, 2011
6.664
6.664
6.596
6.596
31,182
-0.05(-0.78%)
Mar 21, 2011
6.429
6.668
6.406
6.648
69,791
+0.23(+3.53%)
Mar 18, 2011
6.433
6.588
6.362
6.421
76,732
-0.01(-0.12%)
Mar 17, 2011
6.378
6.469
6.278
6.429
66,072
+0.14(+2.15%)
Mar 16, 2011
6.286
6.568
6.159
6.294
53,486
-0.12(-1.80%)
Mar 15, 2011
6.346
6.497
6.346
6.410
83,013
-0.09(-1.35%)
Mar 14, 2011
6.441
6.525
6.374
6.497
16,725
+0.00(+0.00%)
Mar 11, 2011
6.493
6.557
6.390
6.497
69,796
+0.01(+0.18%)
Mar 10, 2011
6.636
6.739
6.437
6.485
172,039
-0.21(-3.09%)
Mar 09, 2011
6.755
6.771
6.568
6.692
49,291
-0.04(-0.59%)
Mar 08, 2011
6.648
6.807
6.648
6.731
50,343
+0.11(+1.68%)
Mar 07, 2011
6.874
6.874
6.612
6.620
65,649
-0.22(-3.25%)
Mar 04, 2011
6.795
6.867
6.795
6.843
60,243
+0.02(+0.29%)
Mar 03, 2011
6.795
6.848
6.789
6.823
37,529
+0.06(+0.82%)
Mar 02, 2011
6.874
6.874
6.723
6.767
63,822
-0.06(-0.87%)
Mar 01, 2011
6.962
6.978
6.723
6.827
86,549
-0.04(-0.58%)
Feb 28, 2011
6.902
6.902
6.847
6.867
47,072
-0.03(-0.46%)
Feb 25, 2011
6.719
6.906
6.664
6.898
53,436
+0.18(+2.72%)
Feb 24, 2011
6.731
6.855
6.700
6.716
65,133
+0.03(+0.48%)
Feb 23, 2011
6.803
6.910
6.680
6.684
60,968
-0.08(-1.18%)
Feb 22, 2011
6.783
6.933
6.763
6.763
55,822
-0.09(-1.33%)
Feb 18, 2011
6.886
6.886
6.803
6.855
35,516
+0.00(+0.06%)
Feb 17, 2011
6.811
6.874
6.708
6.851
53,361
+0.06(+0.82%)
Feb 16, 2011
6.739
6.874
6.731
6.795
44,590
+0.05(+0.77%)
Feb 15, 2011
6.739
6.827
6.652
6.743
42,383
-0.03(-0.41%)
Feb 14, 2011
6.835
6.882
6.767
6.771
49,729
-0.06(-0.87%)
Feb 11, 2011
6.644
6.839
6.644
6.831
78,884
+0.19(+2.87%)
Feb 10, 2011
6.688
6.803
6.608
6.640
45,290
-0.07(-1.01%)
Feb 09, 2011
6.890
6.890
6.664
6.708
47,286
-0.19(-2.71%)
Feb 08, 2011
6.867
6.894
6.517
6.894
52,945
+0.03(+0.41%)
Feb 07, 2011
6.839
6.938
6.719
6.867
76,458
+0.08(+1.17%)
Feb 04, 2011
6.735
6.809
6.692
6.787
80,527
+0.02(+0.29%)
Feb 03, 2011
6.576
6.811
6.517
6.767
49,966
+0.21(+3.15%)
Feb 02, 2011
6.417
6.632
6.417
6.561
20,889
+0.16(+2.48%)
Feb 01, 2011
6.437
6.544
6.398
6.402
114,203
-0.00(-0.06%)
Jan 31, 2011
6.509
6.545
6.362
6.406
61,250
-0.03(-0.49%)
Jan 28, 2011
6.640
6.751
6.414
6.437
83,557
-0.18(-2.70%)
Jan 27, 2011
6.608
6.700
6.489
6.616
59,305
+0.03(+0.48%)
Jan 26, 2011
6.596
6.700
6.549
6.584
54,883
+0.04(+0.55%)
Jan 25, 2011
6.481
6.576
6.433
6.549
69,200
+0.06(+0.98%)
Jan 24, 2011
6.294
6.620
6.278
6.485
104,870
+0.19(+2.97%)
Jan 21, 2011
6.294
6.342
6.239
6.298
142,615
+0.01(+0.19%)
Jan 20, 2011
6.545
6.795
6.286
6.286
346,819
-0.31(-4.64%)
Jan 19, 2011
6.890
6.902
6.489
6.592
201,020
-0.33(-4.76%)
Jan 18, 2011
6.863
6.922
6.795
6.922
92,845
+0.02(+0.35%)
Jan 14, 2011
6.958
6.994
6.863
6.898
65,747
+0.00(+0.00%)
Jan 13, 2011
6.942
7.006
6.894
6.898
72,806
+0.00(+0.00%)
Jan 12, 2011
6.890
6.950
6.879
6.898
76,025
+0.03(+0.40%)
Jan 11, 2011
6.934
7.002
6.787
6.870
87,110
-0.07(-0.97%)
Jan 10, 2011
6.870
7.002
6.870
6.938
101,699
-0.03(-0.40%)
Jan 07, 2011
7.041
7.041
6.870
6.966
42,097
-0.03(-0.40%)
Jan 06, 2011
6.747
7.033
6.747
6.994
61,726
+0.02(+0.34%)
Jan 05, 2011
6.835
7.025
6.835
6.970
46,999
+0.15(+2.27%)
Jan 04, 2011
7.053
7.149
6.779
6.815
130,075
-0.18(-2.56%)
Jan 03, 2011
6.878
7.041
6.861
6.994
129,434
+0.19(+2.80%)
Dec 31, 2010
7.053
7.053
6.803
6.803
90,661
-0.33(-4.62%)
Dec 30, 2010
6.688
7.133
6.688
7.133
465,203
+0.46(+6.97%)
Dec 29, 2010
6.839
6.886
6.640
6.668
81,038
-0.02(-0.36%)
Dec 28, 2010
6.799
6.898
6.684
6.692
44,213
-0.07(-1.06%)
Dec 27, 2010
6.608
6.962
6.608
6.763
106,120
+0.17(+2.65%)
Dec 23, 2010
6.596
6.878
6.557
6.588
68,837
-0.01(-0.18%)
Dec 22, 2010
6.549
6.743
6.477
6.600
74,157
+0.08(+1.22%)
Dec 21, 2010
6.608
6.656
6.481
6.521
61,487
-0.09(-1.32%)
Dec 20, 2010
6.668
6.795
6.537
6.608
82,346
-0.06(-0.89%)
Dec 17, 2010
6.640
6.672
6.461
6.668
330,288
+0.06(+0.84%)
Dec 16, 2010
6.433
6.716
6.433
6.612
147,737
+0.04(+0.60%)
Dec 15, 2010
6.795
6.795
6.469
6.572
199,510
-0.25(-3.67%)
Dec 14, 2010
6.751
6.890
6.656
6.823
100,166
+0.11(+1.60%)
Dec 13, 2010
6.835
6.865
6.568
6.716
133,410
-0.04(-0.65%)
Dec 10, 2010
6.723
7.069
6.716
6.759
100,189
-0.00(-0.06%)
Dec 09, 2010
6.823
6.835
6.684
6.763
70,159
-0.00(-0.06%)
Dec 08, 2010
6.783
6.897
6.672
6.767
83,803
+0.01(+0.18%)
Dec 07, 2010
6.803
6.863
6.656
6.755
132,041
+0.02(+0.29%)
Dec 06, 2010
6.620
6.881
6.551
6.735
57,186
+0.08(+1.25%)
Dec 03, 2010
6.616
6.716
6.545
6.652
46,964
-0.07(-1.01%)
Dec 02, 2010
6.457
6.755
6.425
6.719
67,131
+0.32(+4.97%)
Dec 01, 2010
6.429
6.648
6.358
6.402
150,117
-0.05(-0.74%)
Nov 30, 2010
6.882
7.014
6.441
6.449
641,221
-0.45(-6.56%)
Nov 29, 2010
6.874
7.033
6.743
6.902
225,790
-0.02(-0.29%)
Nov 26, 2010
6.680
6.922
6.636
6.922
37,622
+0.24(+3.57%)
Nov 24, 2010
6.576
6.684
6.684
6.684
115,555
+0.14(+2.13%)
Nov 23, 2010
6.501
6.572
6.346
6.545
78,889
+0.03(+0.49%)
Nov 22, 2010
6.366
6.557
6.286
6.513
352,554
+0.10(+1.61%)
Nov 19, 2010
6.322
6.475
6.322
6.410
58,827
+0.09(+1.38%)
Nov 18, 2010
6.326
6.378
6.322
6.322
50,680
-0.05(-0.81%)
Nov 17, 2010
6.521
6.541
6.326
6.374
99,967
-0.14(-2.08%)
Nov 16, 2010
6.553
6.636
6.386
6.509
150,830
-0.10(-1.44%)
Nov 15, 2010
6.501
6.696
6.449
6.604
157,121
+0.15(+2.34%)
Nov 12, 2010
6.223
6.565
6.223
6.453
117,553
+0.08(+1.25%)
Nov 11, 2010
6.187
6.668
6.187
6.374
211,212
+0.17(+2.75%)
Nov 10, 2010
6.270
6.282
6.203
6.203
137,595
-0.12(-1.89%)
Nov 09, 2010
6.330
6.386
6.282
6.322
116,426
-0.04(-0.62%)
Nov 08, 2010
6.457
6.533
6.354
6.362
81,566
-0.10(-1.54%)
Nov 05, 2010
6.525
6.525
6.378
6.461
70,607
-0.05(-0.79%)
Nov 04, 2010
6.318
6.521
6.274
6.513
177,875
+0.19(+3.08%)
Nov 03, 2010
6.259
6.330
6.187
6.318
67,672
+0.04(+0.70%)
Nov 02, 2010
6.259
6.318
6.219
6.274
92,408
+0.07(+1.15%)
Nov 01, 2010
6.278
6.342
6.187
6.203
76,926
-0.12(-1.89%)
Oct 29, 2010
6.358
6.358
6.203
6.322
207,017
-0.10(-1.55%)
Oct 28, 2010
6.545
6.545
6.374
6.421
82,973
-0.10(-1.52%)
Oct 27, 2010
6.382
6.537
6.378
6.521
100,609
+0.20(+3.14%)
Oct 25, 2010
6.370
6.370
6.303
6.322
88,577
+0.00(+0.00%)
Oct 22, 2010
6.314
6.413
6.294
6.322
68,727
+0.01(+0.13%)
Oct 21, 2010
6.398
6.652
6.263
6.314
116,078
-0.10(-1.61%)
Oct 20, 2010
6.394
6.512
6.394
6.417
53,217
+0.04(+0.62%)
Oct 19, 2010
6.437
6.660
6.354
6.378
88,469
-0.11(-1.71%)
Oct 18, 2010
6.386
6.489
6.227
6.489
60,820
+0.14(+2.25%)
Oct 15, 2010
6.485
6.485
6.243
6.346
98,467
-0.11(-1.72%)
Oct 14, 2010
6.414
6.473
6.241
6.457
55,178
+0.04(+0.68%)
Oct 13, 2010
6.179
6.458
6.092
6.414
79,518
+0.24(+3.93%)
Oct 12, 2010
6.092
6.179
6.060
6.171
33,284
+0.04(+0.58%)
Oct 11, 2010
6.171
6.185
6.052
6.135
86,179
-0.02(-0.39%)
Oct 08, 2010
6.199
6.235
6.139
6.159
181,323
-0.05(-0.77%)
Oct 07, 2010
6.406
6.643
6.207
6.207
226,356
-0.15(-2.44%)
Oct 06, 2010
6.247
6.382
6.215
6.362
92,501
+0.12(+1.84%)
Oct 05, 2010
6.223
6.290
6.092
6.247
179,053
+0.07(+1.16%)
Oct 04, 2010
6.286
6.286
6.151
6.175
84,410
-0.11(-1.77%)
Oct 01, 2010
6.115
6.290
6.064
6.286
165,728
+0.21(+3.40%)
Sep 30, 2010
6.036
6.163
6.012
6.080
152,624
+0.04(+0.72%)
Sep 29, 2010
5.961
6.036
5.941
6.036
129,195
+0.07(+1.13%)
Sep 28, 2010
5.945
5.980
5.841
5.968
197,517
+0.04(+0.60%)
Sep 27, 2010
5.945
5.945
5.921
5.933
55,651
-0.00(-0.07%)
Sep 24, 2010
5.881
5.941
5.857
5.937
149,028
+0.09(+1.49%)
Sep 23, 2010
5.901
5.921
5.774
5.849
243,240
-0.07(-1.14%)
Sep 22, 2010
5.909
5.941
5.905
5.917
134,457
+0.01(+0.13%)
Sep 21, 2010
5.877
5.925
5.849
5.909
243,618
+0.01(+0.20%)
Sep 20, 2010
5.881
5.897
5.841
5.897
108,977
+0.08(+1.30%)
Sep 17, 2010
5.881
5.881
5.790
5.821
74,495
-0.03(-0.48%)
Sep 15, 2010
5.857
5.877
5.794
5.849
38,583
-0.04(-0.61%)
Sep 14, 2010
5.897
5.909
5.810
5.885
98,513
-0.01(-0.20%)
Sep 13, 2010
5.857
5.909
5.774
5.897
129,648
+0.04(+0.68%)
Sep 10, 2010
5.742
5.857
5.726
5.857
96,474
+0.12(+2.01%)
Sep 09, 2010
5.817
5.817
5.682
5.742
40,969
-0.02(-0.34%)
Sep 08, 2010
5.802
5.806
5.706
5.762
119,823
-0.07(-1.16%)
Sep 07, 2010
5.810
5.857
5.810
5.829
167,565
+0.02(+0.41%)
Sep 03, 2010
5.849
5.849
5.786
5.806
84,848
+0.00(+0.00%)
Sep 02, 2010
5.841
5.841
5.786
5.806
57,073
-0.02(-0.34%)
Sep 01, 2010
5.754
5.849
5.730
5.825
167,293
+0.14(+2.45%)
Aug 31, 2010
5.690
5.770
5.662
5.686
103,928
+0.02(+0.35%)
Aug 30, 2010
5.726
5.750
5.666
5.666
47,542
-0.10(-1.79%)
Aug 27, 2010
5.758
5.770
5.698
5.770
88,540
+0.04(+0.76%)
Aug 26, 2010
5.758
5.770
5.678
5.726
59,443
-0.03(-0.55%)
Aug 25, 2010
5.722
5.788
5.722
5.758
39,942
+0.04(+0.62%)
Aug 24, 2010
5.734
5.842
5.722
5.722
83,486
-0.05(-0.89%)
Aug 23, 2010
5.794
5.841
5.750
5.774
72,479
+0.01(+0.21%)
Aug 20, 2010
5.738
5.845
5.722
5.762
101,467
+0.00(+0.00%)
Aug 19, 2010
5.694
5.857
5.670
5.762
92,906
+0.04(+0.62%)
Aug 18, 2010
5.770
5.785
5.662
5.726
110,867
-0.07(-1.17%)
Aug 17, 2010
5.806
5.849
5.762
5.794
110,421
-0.04(-0.68%)
Aug 16, 2010
5.790
5.853
5.762
5.833
129,688
+0.08(+1.31%)
Aug 13, 2010
5.817
5.841
5.736
5.758
79,251
-0.06(-1.02%)
Aug 12, 2010
5.607
5.825
5.607
5.817
203,853
+0.15(+2.66%)
Aug 11, 2010
5.527
5.746
5.523
5.666
273,945
+0.07(+1.21%)
Aug 10, 2010
5.619
5.678
5.412
5.599
81,637
-0.06(-1.12%)
Aug 09, 2010
5.623
5.662
5.488
5.662
108,131
+0.05(+0.92%)
Aug 06, 2010
5.686
5.726
5.412
5.611
174,820
-0.11(-1.88%)
Aug 05, 2010
5.726
5.758
5.662
5.718
59,267
-0.04(-0.62%)
Aug 04, 2010
5.674
5.762
5.627
5.754
101,681
+0.09(+1.61%)
Aug 03, 2010
5.603
5.686
5.603
5.662
60,958
+0.04(+0.78%)
Aug 02, 2010
5.631
5.647
5.579
5.619
64,630
+0.04(+0.78%)
Jul 30, 2010
5.531
5.647
5.531
5.575
65,571
+0.00(+0.00%)
Jul 29, 2010
5.623
5.647
5.543
5.575
43,848
-0.02(-0.43%)
Jul 28, 2010
5.682
5.682
5.579
5.599
71,042
-0.09(-1.54%)
Jul 27, 2010
5.643
5.690
5.575
5.686
55,804
+0.07(+1.20%)
Jul 26, 2010
5.690
5.690
5.535
5.619
114,702
-0.04(-0.77%)
Jul 23, 2010
5.643
5.680
5.539
5.662
90,998
+0.00(+0.00%)
Jul 22, 2010
5.702
5.702
5.619
5.662
84,143
+0.02(+0.28%)
Jul 21, 2010
5.710
5.710
5.615
5.647
160,579
-0.05(-0.91%)
Jul 20, 2010
5.575
5.698
5.531
5.698
48,823
+0.09(+1.63%)
Jul 19, 2010
5.567
5.750
5.531
5.607
100,305
+0.08(+1.36%)
Jul 16, 2010
5.551
5.583
5.523
5.531
49,697
-0.06(-1.07%)
Jul 15, 2010
5.647
5.647
5.563
5.591
33,850
-0.03(-0.57%)
Jul 14, 2010
5.738
5.738
5.527
5.623
131,057
-0.10(-1.67%)
Jul 13, 2010
5.631
5.778
5.563
5.718
294,903
+0.15(+2.71%)
Jul 12, 2010
5.627
5.722
5.547
5.567
62,846
-0.05(-0.85%)
Jul 09, 2010
5.734
5.734
5.599
5.615
73,184
-0.11(-1.88%)
Jul 08, 2010
5.762
5.774
5.615
5.722
77,487
-0.03(-0.55%)
Jul 07, 2010
5.527
5.782
5.508
5.754
110,851
+0.26(+4.70%)
Jul 06, 2010
5.619
5.690
5.424
5.496
183,039
-0.07(-1.28%)
Jul 02, 2010
5.639
5.643
5.563
5.567
59,302
-0.03(-0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.