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
Pdf Solutions Inc
(NQ:
PDFS
)
34.37
+0.61 (+1.81%)
Streaming Delayed Price
Updated: 4:00 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
4.840
5.070
4.840
4.950
25,598
-0.07(-1.39%)
Apr 29, 2010
4.930
5.100
4.930
5.020
163,424
+0.05(+1.01%)
Apr 28, 2010
5.000
5.000
4.810
4.970
67,737
-0.04(-0.80%)
Apr 27, 2010
4.870
5.010
4.760
5.010
82,086
+0.02(+0.40%)
Apr 26, 2010
4.920
5.140
4.890
4.990
176,326
+0.07(+1.42%)
Apr 23, 2010
4.970
5.100
4.770
4.920
138,858
+0.09(+1.86%)
Apr 22, 2010
4.800
5.170
4.380
4.830
209,584
+0.03(+0.63%)
Apr 21, 2010
4.580
4.900
4.500
4.800
45,139
+0.25(+5.49%)
Apr 20, 2010
4.290
4.560
4.290
4.550
39,367
+0.20(+4.60%)
Apr 19, 2010
4.350
4.390
4.230
4.350
61,933
+0.00(+0.00%)
Apr 16, 2010
4.260
4.370
4.120
4.350
55,063
+0.03(+0.69%)
Apr 15, 2010
4.220
4.330
4.120
4.320
83,174
+0.05(+1.17%)
Apr 14, 2010
4.245
4.350
4.160
4.270
139,268
+0.03(+0.71%)
Apr 13, 2010
4.220
4.410
4.220
4.240
43,302
-0.03(-0.70%)
Apr 12, 2010
4.390
4.410
4.060
4.270
48,986
-0.12(-2.73%)
Apr 09, 2010
4.200
4.390
4.160
4.390
102,272
+0.20(+4.77%)
Apr 08, 2010
4.200
4.200
4.030
4.190
29,528
-0.03(-0.71%)
Apr 07, 2010
4.240
4.280
4.170
4.220
29,702
+0.00(+0.00%)
Apr 06, 2010
4.112
4.300
4.110
4.220
48,919
-0.03(-0.71%)
Apr 05, 2010
4.200
4.300
4.150
4.250
53,549
-0.04(-0.93%)
Apr 01, 2010
4.370
4.290
4.290
4.290
139,700
-0.07(-1.61%)
Mar 31, 2010
4.400
4.400
4.270
4.360
51,633
-0.02(-0.46%)
Mar 30, 2010
4.400
4.400
4.180
4.380
69,218
-0.02(-0.45%)
Mar 29, 2010
4.700
4.700
4.300
4.400
57,651
-0.21(-4.56%)
Mar 26, 2010
4.830
4.830
4.350
4.610
48,398
+0.06(+1.32%)
Mar 25, 2010
4.850
4.850
4.500
4.550
12,752
-0.21(-4.41%)
Mar 24, 2010
4.640
4.878
4.640
4.760
16,271
+0.04(+0.85%)
Mar 23, 2010
4.590
4.720
4.550
4.720
30,382
+0.05(+1.07%)
Mar 22, 2010
4.870
4.870
4.400
4.670
13,400
+0.01(+0.21%)
Mar 19, 2010
4.510
4.820
4.460
4.660
30,299
+0.13(+2.87%)
Mar 18, 2010
4.880
4.880
4.450
4.530
19,330
-0.15(-3.21%)
Mar 17, 2010
4.880
4.880
4.580
4.680
16,600
+0.03(+0.65%)
Mar 16, 2010
4.630
4.720
4.360
4.650
45,033
-0.03(-0.64%)
Mar 15, 2010
4.610
4.790
4.370
4.680
31,910
-0.10(-2.09%)
Mar 12, 2010
4.830
4.920
4.690
4.780
27,853
-0.04(-0.83%)
Mar 11, 2010
4.740
4.820
4.610
4.820
12,897
+0.09(+1.90%)
Mar 10, 2010
4.550
4.850
4.500
4.730
41,330
+0.18(+3.96%)
Mar 09, 2010
4.500
4.580
4.410
4.550
23,131
-0.04(-0.87%)
Mar 08, 2010
4.460
4.610
4.440
4.590
28,286
+0.01(+0.22%)
Mar 05, 2010
4.380
4.700
4.340
4.580
42,141
+0.29(+6.76%)
Mar 04, 2010
4.150
4.380
4.150
4.290
25,580
+0.14(+3.37%)
Mar 03, 2010
4.040
4.190
4.020
4.150
16,768
+0.06(+1.47%)
Mar 02, 2010
4.110
4.200
4.090
4.090
20,500
-0.07(-1.68%)
Mar 01, 2010
4.040
4.160
4.010
4.160
9,021
+0.21(+5.32%)
Feb 26, 2010
4.070
4.110
3.920
3.950
14,545
-0.17(-4.13%)
Feb 25, 2010
3.980
4.150
3.980
4.120
22,400
+0.00(+0.00%)
Feb 24, 2010
3.990
4.150
3.920
4.120
43,525
+0.16(+4.04%)
Feb 23, 2010
3.990
4.060
3.930
3.960
30,189
-0.10(-2.46%)
Feb 22, 2010
4.180
4.180
4.060
4.060
54,921
-0.14(-3.33%)
Feb 19, 2010
4.090
4.200
4.030
4.200
39,205
+0.11(+2.69%)
Feb 18, 2010
3.950
4.090
3.900
4.090
29,054
+0.03(+0.74%)
Feb 17, 2010
3.990
4.080
3.890
4.060
31,331
+0.06(+1.50%)
Feb 16, 2010
4.090
4.090
3.881
4.000
69,148
-0.10(-2.44%)
Feb 12, 2010
4.000
4.100
4.100
4.100
37,600
+0.10(+2.50%)
Feb 11, 2010
3.870
4.000
3.800
4.000
38,467
+0.13(+3.36%)
Feb 10, 2010
3.860
3.880
3.790
3.870
9,766
+0.00(+0.00%)
Feb 09, 2010
3.830
3.880
3.740
3.870
20,558
+0.02(+0.52%)
Feb 08, 2010
3.830
3.880
3.770
3.850
33,003
-0.01(-0.26%)
Feb 05, 2010
3.950
3.950
3.700
3.860
20,831
-0.04(-1.03%)
Feb 04, 2010
4.060
4.060
3.860
3.900
34,514
-0.15(-3.70%)
Feb 03, 2010
3.970
4.200
3.960
4.050
11,248
+0.07(+1.76%)
Feb 02, 2010
3.950
3.980
3.840
3.980
25,362
+0.07(+1.79%)
Feb 01, 2010
3.890
3.980
3.850
3.910
27,431
-0.05(-1.26%)
Jan 29, 2010
3.960
3.980
3.810
3.960
23,592
-0.04(-1.00%)
Jan 28, 2010
3.990
4.000
3.830
4.000
38,544
+0.03(+0.76%)
Jan 27, 2010
3.950
3.970
3.830
3.970
9,765
+0.05(+1.28%)
Jan 26, 2010
3.860
3.980
3.850
3.920
25,000
-0.02(-0.51%)
Jan 25, 2010
3.950
4.000
3.840
3.940
17,600
-0.03(-0.76%)
Jan 22, 2010
3.970
3.990
3.800
3.970
23,465
-0.01(-0.25%)
Jan 21, 2010
3.990
4.000
3.850
3.980
29,780
-0.03(-0.75%)
Jan 20, 2010
3.950
4.010
3.810
4.010
52,660
+0.01(+0.25%)
Jan 19, 2010
3.950
4.040
3.900
4.000
38,408
+0.00(+0.00%)
Jan 15, 2010
4.030
4.000
4.000
4.000
15,900
-0.04(-0.99%)
Jan 14, 2010
4.010
4.050
3.900
4.040
23,660
+0.04(+1.00%)
Jan 13, 2010
4.090
4.090
3.960
4.000
17,902
-0.08(-1.96%)
Jan 12, 2010
4.030
4.090
3.900
4.080
29,066
+0.06(+1.49%)
Jan 11, 2010
4.040
4.090
3.980
4.020
38,616
+0.05(+1.26%)
Jan 08, 2010
3.930
4.020
3.860
3.970
175,533
+0.07(+1.79%)
Jan 07, 2010
3.900
3.930
3.889
3.900
15,377
+0.00(+0.00%)
Jan 06, 2010
3.940
3.940
3.820
3.900
45,601
-0.02(-0.51%)
Jan 05, 2010
3.912
3.940
3.860
3.920
18,776
+0.06(+1.55%)
Jan 04, 2010
3.980
3.980
3.653
3.860
71,866
+0.01(+0.26%)
Dec 31, 2009
3.930
3.850
3.850
3.850
3,600
-0.09(-2.28%)
Dec 30, 2009
3.940
3.950
3.880
3.940
13,596
-0.01(-0.25%)
Dec 29, 2009
3.950
3.950
3.920
3.950
4,800
+0.01(+0.25%)
Dec 28, 2009
3.940
3.950
3.670
3.940
4,900
+0.04(+1.03%)
Dec 24, 2009
3.890
3.920
3.880
3.900
600
+0.01(+0.26%)
Dec 23, 2009
3.810
3.950
3.630
3.890
27,062
+0.02(+0.52%)
Dec 22, 2009
3.840
3.920
3.490
3.870
19,636
-0.02(-0.51%)
Dec 21, 2009
3.950
3.950
3.630
3.890
21,100
+0.05(+1.30%)
Dec 18, 2009
3.920
3.920
3.690
3.840
35,027
+0.12(+3.23%)
Dec 17, 2009
3.770
3.930
3.630
3.720
55,800
-0.12(-3.12%)
Dec 16, 2009
3.810
3.890
3.750
3.840
19,365
+0.03(+0.79%)
Dec 15, 2009
3.830
3.950
3.750
3.810
42,180
-0.09(-2.31%)
Dec 14, 2009
3.760
3.900
3.610
3.900
73,269
-0.04(-1.02%)
Dec 11, 2009
3.950
3.950
3.934
3.940
1,100
-0.05(-1.25%)
Dec 10, 2009
3.990
4.000
3.900
3.990
20,200
-0.01(-0.25%)
Dec 09, 2009
3.890
4.000
3.780
4.000
156,518
+0.13(+3.36%)
Dec 08, 2009
3.830
3.900
3.750
3.870
82,235
-0.02(-0.51%)
Dec 07, 2009
3.750
3.890
3.710
3.890
16,940
+0.05(+1.30%)
Dec 04, 2009
3.720
3.859
3.720
3.840
22,170
+0.10(+2.67%)
Dec 03, 2009
3.600
3.750
3.530
3.740
3,800
+0.21(+5.95%)
Dec 02, 2009
3.390
3.590
3.380
3.530
17,528
+0.13(+3.82%)
Dec 01, 2009
3.370
3.400
3.350
3.400
23,234
+0.05(+1.49%)
Nov 30, 2009
3.330
3.400
3.305
3.350
9,599
-0.05(-1.47%)
Nov 27, 2009
3.340
3.430
3.260
3.400
6,766
+0.04(+1.19%)
Nov 25, 2009
3.350
3.430
3.240
3.360
23,461
-0.05(-1.47%)
Nov 24, 2009
3.420
3.440
3.250
3.410
21,627
-0.01(-0.29%)
Nov 23, 2009
3.610
3.610
3.270
3.420
22,904
-0.07(-2.01%)
Nov 20, 2009
3.610
3.610
3.410
3.490
26,256
-0.12(-3.32%)
Nov 19, 2009
3.640
3.640
3.520
3.610
13,176
-0.01(-0.28%)
Nov 18, 2009
3.630
3.650
3.550
3.620
3,433
-0.03(-0.82%)
Nov 17, 2009
3.590
3.650
3.450
3.650
18,750
+0.02(+0.55%)
Nov 16, 2009
3.620
3.640
3.590
3.630
7,800
+0.01(+0.28%)
Nov 13, 2009
3.600
3.640
3.471
3.620
11,288
+0.02(+0.56%)
Nov 12, 2009
3.510
3.600
3.470
3.600
13,496
+0.09(+2.56%)
Nov 11, 2009
3.500
3.520
3.450
3.510
11,698
-0.01(-0.28%)
Nov 10, 2009
3.420
3.520
3.400
3.520
14,088
+0.02(+0.57%)
Nov 09, 2009
3.500
3.510
3.430
3.500
7,300
-0.02(-0.57%)
Nov 06, 2009
3.500
3.520
3.300
3.520
41,736
+0.02(+0.57%)
Nov 05, 2009
3.460
3.570
3.350
3.500
23,322
-0.05(-1.41%)
Nov 04, 2009
3.500
3.600
3.350
3.550
10,988
+0.13(+3.80%)
Nov 03, 2009
3.370
3.490
3.310
3.420
51,718
-0.09(-2.56%)
Nov 02, 2009
3.550
3.630
3.350
3.510
49,800
-0.03(-0.85%)
Oct 30, 2009
3.600
3.740
3.520
3.540
17,803
-0.08(-2.21%)
Oct 29, 2009
3.700
3.875
3.620
3.620
26,778
-0.13(-3.47%)
Oct 28, 2009
3.810
3.810
3.482
3.750
48,973
+0.03(+0.81%)
Oct 27, 2009
3.800
3.880
3.690
3.720
31,100
-0.14(-3.63%)
Oct 26, 2009
3.990
3.990
3.490
3.860
152,372
-0.12(-3.02%)
Oct 23, 2009
4.010
4.050
3.884
3.980
67,400
-0.03(-0.75%)
Oct 22, 2009
4.050
4.120
4.000
4.010
215,800
-0.05(-1.23%)
Oct 21, 2009
4.000
4.130
3.610
4.060
34,502
+0.13(+3.31%)
Oct 20, 2009
3.980
4.180
3.920
3.930
30,676
-0.18(-4.38%)
Oct 19, 2009
4.140
4.140
3.780
4.110
15,934
+0.06(+1.48%)
Oct 16, 2009
4.000
4.130
4.000
4.050
20,500
+0.00(+0.00%)
Oct 15, 2009
4.070
4.200
3.910
4.050
36,261
+0.00(+0.00%)
Oct 14, 2009
3.960
4.070
3.830
4.050
44,808
+0.05(+1.25%)
Oct 13, 2009
3.930
4.000
3.820
4.000
9,245
+0.05(+1.27%)
Oct 12, 2009
3.890
3.980
3.830
3.950
38,900
+0.05(+1.28%)
Oct 09, 2009
3.830
3.910
3.670
3.900
18,104
+0.10(+2.63%)
Oct 08, 2009
3.590
3.950
3.590
3.800
42,347
+0.25(+7.04%)
Oct 07, 2009
3.600
3.600
3.477
3.550
9,200
-0.05(-1.39%)
Oct 06, 2009
3.080
3.600
3.080
3.600
15,200
+0.19(+5.57%)
Oct 05, 2009
3.520
3.520
3.230
3.410
23,220
+0.23(+7.23%)
Oct 02, 2009
3.300
3.360
2.940
3.180
136,052
-0.12(-3.64%)
Oct 01, 2009
3.430
3.520
3.300
3.300
46,791
-0.19(-5.44%)
Sep 30, 2009
3.460
3.520
3.450
3.490
47,860
-0.05(-1.41%)
Sep 29, 2009
3.590
3.600
3.460
3.540
15,100
+0.00(+0.00%)
Sep 28, 2009
3.570
3.610
3.420
3.540
45,283
+0.03(+0.85%)
Sep 25, 2009
3.480
3.590
3.320
3.510
37,841
-0.07(-1.96%)
Sep 24, 2009
3.580
3.590
3.430
3.580
17,700
+0.02(+0.56%)
Sep 23, 2009
3.560
3.570
3.430
3.560
17,036
-0.01(-0.28%)
Sep 22, 2009
3.540
3.620
3.340
3.570
73,671
+0.18(+5.31%)
Sep 21, 2009
3.580
3.580
3.090
3.390
80,603
-0.02(-0.59%)
Sep 18, 2009
3.590
3.600
3.310
3.410
106,425
-0.19(-5.28%)
Sep 17, 2009
3.400
3.870
3.360
3.600
33,110
+0.25(+7.46%)
Sep 16, 2009
3.330
3.410
3.300
3.350
16,682
+0.02(+0.60%)
Sep 15, 2009
3.260
3.330
3.230
3.330
41,304
+0.07(+2.15%)
Sep 14, 2009
3.140
3.280
3.090
3.260
23,161
+0.02(+0.62%)
Sep 11, 2009
3.140
3.240
3.100
3.240
8,922
+0.10(+3.18%)
Sep 10, 2009
2.980
3.140
2.910
3.140
28,777
+0.09(+2.95%)
Sep 09, 2009
3.000
3.050
2.950
3.050
15,801
+0.08(+2.69%)
Sep 08, 2009
2.910
3.010
2.830
2.970
16,058
+0.00(+0.00%)
Sep 04, 2009
2.860
2.970
2.830
2.970
13,425
+0.10(+3.48%)
Sep 03, 2009
2.600
2.880
2.600
2.870
23,192
+0.26(+9.96%)
Sep 02, 2009
2.630
2.650
2.540
2.610
30,938
+0.02(+0.77%)
Sep 01, 2009
2.520
2.610
2.520
2.590
2,792
-0.10(-3.72%)
Aug 31, 2009
2.500
2.700
2.450
2.690
27,780
+0.11(+4.26%)
Aug 28, 2009
2.610
2.650
2.420
2.580
56,869
+0.06(+2.38%)
Aug 27, 2009
2.620
2.680
2.520
2.520
41,821
-0.13(-4.91%)
Aug 26, 2009
2.680
2.680
2.630
2.650
20,350
+0.00(+0.00%)
Aug 25, 2009
2.700
2.720
2.640
2.650
75,574
-0.03(-1.12%)
Aug 24, 2009
2.760
2.770
2.680
2.680
42,672
-0.02(-0.74%)
Aug 21, 2009
2.650
2.750
2.510
2.700
192,862
+0.05(+1.89%)
Aug 20, 2009
2.740
2.740
2.650
2.650
19,012
-0.07(-2.57%)
Aug 19, 2009
2.690
2.770
2.560
2.720
79,540
-0.06(-2.16%)
Aug 18, 2009
2.770
2.800
2.390
2.780
32,863
+0.17(+6.51%)
Aug 17, 2009
2.500
2.610
2.410
2.610
34,779
+0.06(+2.35%)
Aug 14, 2009
2.570
2.640
2.540
2.550
22,460
+0.00(+0.00%)
Aug 13, 2009
2.840
2.840
2.540
2.550
37,797
-0.09(-3.41%)
Aug 12, 2009
2.690
2.850
2.590
2.640
68,717
-0.12(-4.35%)
Aug 11, 2009
2.600
2.800
2.600
2.760
27,812
+0.05(+1.85%)
Aug 10, 2009
2.700
2.730
2.600
2.710
17,700
-0.04(-1.45%)
Aug 07, 2009
2.880
2.880
2.630
2.750
33,437
-0.15(-5.17%)
Aug 06, 2009
2.890
2.980
2.530
2.900
36,385
-0.04(-1.36%)
Aug 05, 2009
2.660
3.000
2.530
2.940
56,250
+0.01(+0.34%)
Aug 04, 2009
2.690
3.000
2.601
2.930
69,780
+0.36(+14.01%)
Aug 03, 2009
2.460
2.790
2.270
2.570
71,005
+0.27(+11.74%)
Jul 31, 2009
2.270
2.350
2.150
2.300
59,098
-0.07(-2.95%)
Jul 30, 2009
2.450
2.470
2.030
2.370
57,415
+0.08(+3.49%)
Jul 29, 2009
2.280
2.300
2.030
2.290
19,393
+0.03(+1.33%)
Jul 28, 2009
2.220
2.277
2.010
2.260
29,690
+0.09(+4.15%)
Jul 27, 2009
2.300
2.400
2.070
2.170
62,130
-0.13(-5.65%)
Jul 24, 2009
2.400
2.400
2.200
2.300
19,184
-0.10(-4.17%)
Jul 23, 2009
2.300
2.500
2.280
2.400
9,890
+0.10(+4.35%)
Jul 22, 2009
2.260
2.490
2.250
2.300
4,450
+0.04(+1.77%)
Jul 21, 2009
2.400
2.400
2.260
2.260
34,096
-0.13(-5.44%)
Jul 20, 2009
2.480
2.480
2.360
2.390
13,000
+0.00(+0.00%)
Jul 17, 2009
2.400
2.450
2.160
2.390
10,381
-0.01(-0.42%)
Jul 16, 2009
2.450
2.450
2.370
2.400
9,800
+0.03(+1.27%)
Jul 15, 2009
2.330
2.500
2.290
2.370
9,810
-0.02(-0.84%)
Jul 14, 2009
2.540
2.540
2.300
2.390
17,690
+0.01(+0.42%)
Jul 13, 2009
2.740
2.740
2.360
2.380
4,200
-0.03(-1.24%)
Jul 10, 2009
2.440
2.440
2.330
2.410
1,700
+0.01(+0.42%)
Jul 09, 2009
2.470
2.490
2.130
2.400
5,450
+0.07(+3.00%)
Jul 08, 2009
2.490
2.490
2.040
2.330
10,871
-0.07(-2.92%)
Jul 07, 2009
2.570
2.570
2.270
2.400
18,569
-0.10(-4.00%)
Jul 06, 2009
2.530
2.540
2.330
2.500
12,083
+0.05(+2.04%)
Jul 02, 2009
2.540
2.600
2.270
2.450
13,290
-0.05(-2.00%)
Jul 01, 2009
2.490
2.520
2.330
2.500
61,617
-0.05(-1.96%)
Jun 30, 2009
2.410
2.630
2.300
2.550
22,817
+0.15(+6.25%)
Jun 29, 2009
2.400
2.430
2.400
2.400
4,903
+0.00(+0.00%)
Jun 26, 2009
2.330
2.490
2.330
2.400
25,827
-0.01(-0.41%)
Jun 25, 2009
2.440
2.490
2.170
2.410
25,752
+0.01(+0.42%)
Jun 24, 2009
2.520
2.530
2.120
2.400
35,577
+0.03(+1.27%)
Jun 23, 2009
2.430
2.430
2.140
2.370
18,970
-0.09(-3.66%)
Jun 22, 2009
2.640
2.800
2.240
2.460
90,563
-0.29(-10.55%)
Jun 19, 2009
2.390
2.750
2.320
2.750
31,124
+0.45(+19.57%)
Jun 18, 2009
2.440
2.440
2.250
2.300
19,741
-0.05(-2.13%)
Jun 17, 2009
2.440
2.440
2.200
2.350
16,362
-0.05(-2.08%)
Jun 16, 2009
2.550
2.550
2.300
2.400
24,497
-0.02(-0.83%)
Jun 15, 2009
2.500
2.500
2.320
2.420
21,454
-0.11(-4.35%)
Jun 12, 2009
2.520
2.650
2.350
2.530
13,324
+0.00(+0.00%)
Jun 11, 2009
2.450
2.750
2.360
2.530
16,930
+0.12(+4.98%)
Jun 10, 2009
2.320
2.680
2.320
2.410
16,928
-0.04(-1.63%)
Jun 09, 2009
2.030
2.490
2.007
2.450
18,199
+0.36(+17.22%)
Jun 08, 2009
2.240
2.250
1.890
2.090
11,673
+0.18(+9.42%)
Jun 05, 2009
1.980
2.120
1.910
1.910
73,200
-0.13(-6.37%)
Jun 04, 2009
1.820
2.230
1.820
2.040
61,172
+0.24(+13.33%)
Jun 03, 2009
1.771
1.830
1.750
1.800
8,156
-0.02(-1.10%)
Jun 02, 2009
1.780
1.890
1.780
1.820
34,200
-0.01(-0.55%)
Jun 01, 2009
1.890
1.890
1.750
1.830
44,405
-0.05(-2.66%)
May 29, 2009
1.870
1.880
1.790
1.880
29,685
+0.02(+1.08%)
May 28, 2009
1.810
1.860
1.790
1.860
27,254
+0.00(+0.00%)
May 27, 2009
1.880
1.900
1.860
1.860
19,220
-0.09(-4.62%)
May 26, 2009
1.790
1.950
1.780
1.950
8,100
+0.23(+13.37%)
May 22, 2009
1.730
1.930
1.700
1.720
91,200
-0.05(-2.82%)
May 21, 2009
1.940
1.940
1.760
1.770
6,500
-0.02(-1.12%)
May 20, 2009
1.610
1.790
1.590
1.790
21,551
+0.05(+2.87%)
May 19, 2009
1.710
1.840
1.470
1.740
31,311
-0.06(-3.33%)
May 18, 2009
1.800
1.860
1.710
1.800
20,620
-0.04(-2.17%)
May 15, 2009
1.900
1.900
1.780
1.840
22,400
-0.05(-2.65%)
May 14, 2009
1.960
1.975
1.890
1.890
16,000
-0.09(-4.30%)
May 13, 2009
1.890
2.000
1.800
1.975
29,500
-0.02(-0.82%)
May 12, 2009
2.180
2.180
1.850
1.991
51,623
-0.17(-7.81%)
May 11, 2009
2.110
2.180
2.020
2.160
28,100
+0.05(+2.37%)
May 08, 2009
2.000
2.110
1.910
2.110
41,448
+0.15(+7.65%)
May 07, 2009
1.980
1.980
1.870
1.960
10,200
+0.06(+3.16%)
May 06, 2009
1.850
1.900
1.730
1.900
50,500
+0.04(+2.15%)
May 05, 2009
1.800
1.860
1.790
1.860
38,800
+0.06(+3.33%)
May 04, 2009
1.740
1.800
1.720
1.800
50,250
+0.07(+4.05%)
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.