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
Array Technologies Inc
(NQ:
ARRY
)
12.76
+0.25 (+2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2013
3.760
3.820
3.660
3.770
671,593
+0.01(+0.27%)
Jan 30, 2013
3.830
3.890
3.720
3.760
773,590
-0.09(-2.34%)
Jan 29, 2013
3.870
3.915
3.815
3.850
541,737
-0.01(-0.26%)
Jan 28, 2013
3.900
3.940
3.840
3.860
384,597
-0.02(-0.52%)
Jan 25, 2013
3.900
3.930
3.850
3.880
419,557
+0.00(+0.00%)
Jan 24, 2013
4.040
4.070
3.850
3.880
551,501
-0.14(-3.48%)
Jan 23, 2013
3.990
4.040
3.970
4.020
469,557
+0.02(+0.50%)
Jan 22, 2013
3.990
4.060
3.880
4.000
643,428
+0.01(+0.25%)
Jan 18, 2013
3.900
4.000
3.900
3.990
585,534
+0.07(+1.79%)
Jan 17, 2013
4.070
4.100
3.910
3.920
916,182
-0.15(-3.69%)
Jan 16, 2013
4.310
4.310
4.060
4.070
428,572
-0.25(-5.79%)
Jan 15, 2013
4.210
4.330
4.190
4.320
503,062
+0.07(+1.65%)
Jan 14, 2013
4.200
4.290
4.160
4.250
734,457
+0.08(+1.92%)
Jan 11, 2013
4.300
4.330
4.130
4.170
600,010
-0.11(-2.57%)
Jan 10, 2013
4.360
4.400
4.210
4.280
497,302
-0.06(-1.38%)
Jan 09, 2013
4.200
4.390
4.180
4.340
686,490
+0.16(+3.83%)
Jan 08, 2013
4.180
4.260
4.110
4.180
743,437
+0.01(+0.24%)
Jan 07, 2013
4.080
4.220
4.020
4.170
968,309
+0.06(+1.46%)
Jan 04, 2013
3.990
4.205
3.965
4.110
769,298
+0.16(+4.05%)
Jan 03, 2013
3.950
4.070
3.890
3.950
772,736
-0.02(-0.50%)
Jan 02, 2013
3.840
3.990
3.710
3.970
1,433,757
+0.26(+7.01%)
Dec 31, 2012
3.570
3.710
3.490
3.710
787,987
+0.11(+3.06%)
Dec 28, 2012
3.650
3.700
3.590
3.600
427,207
-0.07(-1.91%)
Dec 27, 2012
3.560
3.740
3.510
3.670
1,054,273
+0.14(+3.97%)
Dec 26, 2012
3.620
3.630
3.530
3.530
563,806
-0.07(-1.94%)
Dec 24, 2012
3.580
3.630
3.520
3.600
281,453
+0.02(+0.56%)
Dec 21, 2012
3.570
3.600
3.410
3.580
8,950,524
-0.03(-0.83%)
Dec 20, 2012
3.730
3.800
3.540
3.610
1,842,828
+0.02(+0.56%)
Dec 19, 2012
3.750
3.795
3.580
3.590
1,520,873
-0.15(-4.01%)
Dec 18, 2012
3.720
3.760
3.640
3.740
884,457
+0.04(+1.08%)
Dec 17, 2012
3.680
3.750
3.640
3.700
1,143,899
+0.03(+0.82%)
Dec 14, 2012
3.740
3.800
3.660
3.670
847,051
-0.07(-1.87%)
Dec 13, 2012
3.900
3.910
3.710
3.740
951,447
-0.12(-3.11%)
Dec 12, 2012
3.920
3.960
3.820
3.860
1,063,189
+0.00(+0.00%)
Dec 11, 2012
3.700
3.930
3.660
3.860
2,309,011
+0.24(+6.63%)
Dec 10, 2012
3.630
3.632
3.510
3.620
1,523,152
-0.01(-0.41%)
Dec 07, 2012
3.620
3.660
3.470
3.635
688,426
+0.01(+0.41%)
Dec 06, 2012
3.700
3.730
3.600
3.620
630,118
-0.07(-1.90%)
Dec 05, 2012
3.750
3.750
3.610
3.690
877,732
-0.04(-1.07%)
Dec 04, 2012
3.770
3.850
3.680
3.730
550,016
-0.18(-4.60%)
Nov 30, 2012
3.600
3.970
3.550
3.910
3,160,471
+0.32(+8.91%)
Nov 29, 2012
3.500
3.600
3.430
3.590
1,663,383
+0.10(+2.87%)
Nov 28, 2012
3.580
3.580
3.340
3.490
1,364,708
-0.03(-0.85%)
Nov 27, 2012
3.400
3.630
3.360
3.520
1,835,666
+0.14(+4.14%)
Nov 26, 2012
3.400
3.420
3.300
3.380
1,001,857
-0.02(-0.59%)
Nov 23, 2012
3.460
3.460
3.360
3.400
322,081
-0.06(-1.73%)
Nov 21, 2012
3.540
3.580
3.400
3.460
804,278
-0.12(-3.35%)
Nov 20, 2012
3.480
3.590
3.460
3.580
1,769,754
+0.12(+3.47%)
Nov 19, 2012
3.350
3.480
3.310
3.460
997,436
+0.14(+4.22%)
Nov 16, 2012
3.380
3.400
3.290
3.320
1,421,713
-0.08(-2.36%)
Nov 15, 2012
3.300
3.420
3.290
3.400
3,536,652
+0.10(+3.03%)
Nov 14, 2012
3.430
3.495
3.250
3.300
2,372,411
-0.16(-4.62%)
Nov 13, 2012
3.410
3.510
3.400
3.460
1,045,848
+0.06(+1.62%)
Nov 12, 2012
3.550
3.620
3.400
3.405
2,243,709
-0.10(-2.71%)
Nov 09, 2012
3.580
3.620
3.490
3.500
7,273,213
-0.56(-13.79%)
Nov 08, 2012
4.220
4.260
4.050
4.060
642,632
-0.15(-3.56%)
Nov 07, 2012
4.300
4.300
4.090
4.210
635,885
-0.11(-2.55%)
Nov 06, 2012
4.540
4.570
4.280
4.320
657,233
-0.19(-4.21%)
Nov 05, 2012
4.090
4.560
4.030
4.510
1,870,146
+0.43(+10.54%)
Nov 02, 2012
4.260
4.340
4.060
4.080
752,859
-0.17(-4.00%)
Nov 01, 2012
4.150
4.350
4.130
4.250
931,933
+0.12(+2.78%)
Oct 31, 2012
4.260
4.260
3.950
4.135
1,643,207
-0.13(-3.16%)
Oct 26, 2012
4.420
4.270
4.270
4.270
469,900
-0.10(-2.29%)
Oct 25, 2012
4.410
4.460
4.310
4.370
331,951
+0.01(+0.23%)
Oct 24, 2012
4.540
4.560
4.330
4.360
692,282
-0.14(-3.11%)
Oct 23, 2012
4.380
4.510
4.340
4.500
883,628
+0.01(+0.22%)
Oct 19, 2012
4.830
4.840
4.430
4.490
1,055,780
-0.38(-7.80%)
Oct 18, 2012
4.840
4.950
4.840
4.870
324,926
+0.04(+0.83%)
Oct 17, 2012
5.060
5.120
4.770
4.830
1,398,291
-0.23(-4.55%)
Oct 16, 2012
5.120
5.160
5.000
5.060
519,286
-0.02(-0.49%)
Oct 15, 2012
5.090
5.140
4.980
5.085
889,352
+0.00(+0.10%)
Oct 12, 2012
5.260
5.320
5.050
5.080
553,417
-0.18(-3.42%)
Oct 11, 2012
5.140
5.490
5.130
5.260
667,166
+0.10(+2.04%)
Oct 10, 2012
5.170
5.260
5.100
5.155
723,941
-0.01(-0.29%)
Oct 09, 2012
5.490
5.520
5.150
5.170
1,182,932
-0.38(-6.93%)
Oct 08, 2012
5.870
5.910
5.550
5.555
612,121
-0.36(-6.01%)
Oct 05, 2012
5.990
6.170
5.900
5.910
1,042,476
-0.05(-0.84%)
Oct 04, 2012
5.710
6.010
5.710
5.960
1,269,404
+0.17(+2.94%)
Oct 03, 2012
5.690
5.800
5.540
5.790
983,846
+0.12(+2.12%)
Oct 02, 2012
5.770
5.800
5.610
5.670
482,093
-0.06(-1.05%)
Oct 01, 2012
5.900
5.930
5.680
5.730
582,553
-0.11(-1.97%)
Sep 28, 2012
5.940
6.160
5.800
5.845
1,174,873
-0.10(-1.60%)
Sep 27, 2012
5.620
6.040
5.480
5.940
1,396,965
+0.36(+6.45%)
Sep 26, 2012
5.710
5.800
5.520
5.580
752,981
-0.14(-2.45%)
Sep 25, 2012
5.420
5.770
5.410
5.720
1,240,170
+0.31(+5.73%)
Sep 24, 2012
5.770
5.820
5.400
5.410
1,264,639
-0.39(-6.72%)
Sep 21, 2012
5.790
5.850
5.760
5.800
1,059,548
+0.07(+1.22%)
Sep 20, 2012
5.520
5.770
5.500
5.730
1,050,493
+0.20(+3.62%)
Sep 19, 2012
5.460
5.570
5.370
5.530
828,676
+0.11(+2.03%)
Sep 18, 2012
5.300
5.475
5.260
5.420
733,281
+0.13(+2.46%)
Sep 17, 2012
5.360
5.450
5.250
5.290
1,095,110
-0.10(-1.86%)
Sep 14, 2012
5.420
5.480
5.360
5.390
502,698
+0.00(+0.00%)
Sep 13, 2012
5.350
5.470
5.310
5.390
964,135
+0.05(+0.94%)
Sep 12, 2012
5.530
5.600
5.300
5.340
1,053,164
-0.20(-3.61%)
Sep 11, 2012
5.550
5.685
5.522
5.540
425,876
-0.02(-0.36%)
Sep 10, 2012
5.560
5.670
5.510
5.560
844,344
+0.01(+0.18%)
Sep 07, 2012
5.700
5.700
5.530
5.550
695,286
-0.12(-2.20%)
Sep 06, 2012
5.670
5.790
5.640
5.675
763,379
+0.05(+0.98%)
Sep 05, 2012
5.670
5.798
5.540
5.620
597,416
-0.06(-1.06%)
Sep 04, 2012
5.590
5.770
5.480
5.680
1,084,123
+0.14(+2.53%)
Aug 31, 2012
5.700
5.750
5.450
5.540
698,400
-0.11(-1.95%)
Aug 30, 2012
5.600
5.690
5.530
5.650
644,941
+0.00(+0.00%)
Aug 29, 2012
5.890
5.930
5.580
5.650
853,727
-0.17(-2.92%)
Aug 27, 2012
5.730
5.860
5.610
5.820
817,976
+0.14(+2.46%)
Aug 24, 2012
5.580
5.820
5.530
5.680
745,070
+0.08(+1.43%)
Aug 23, 2012
5.620
5.650
5.480
5.600
938,040
-0.03(-0.53%)
Aug 22, 2012
5.670
5.830
5.580
5.630
511,328
-0.06(-1.05%)
Aug 21, 2012
5.480
5.795
5.470
5.690
1,755,764
+0.19(+3.45%)
Aug 20, 2012
5.510
5.580
5.301
5.500
614,596
+0.00(+0.00%)
Aug 17, 2012
5.480
5.510
5.240
5.500
1,009,666
+0.03(+0.55%)
Aug 16, 2012
5.260
5.610
5.150
5.470
1,642,687
+0.24(+4.59%)
Aug 15, 2012
4.980
5.390
4.930
5.230
2,130,993
+0.36(+7.39%)
Aug 14, 2012
4.820
4.910
4.610
4.870
1,363,879
+0.31(+6.80%)
Aug 13, 2012
4.560
4.620
4.470
4.560
818,825
+0.01(+0.22%)
Aug 10, 2012
4.610
4.650
4.480
4.550
1,103,779
-0.06(-1.30%)
Aug 09, 2012
4.640
4.670
4.540
4.610
708,555
-0.03(-0.65%)
Aug 08, 2012
4.620
4.750
4.540
4.640
891,176
-0.01(-0.22%)
Aug 07, 2012
4.690
4.730
4.610
4.650
975,069
-0.01(-0.21%)
Aug 06, 2012
4.530
4.770
4.520
4.660
889,583
+0.15(+3.33%)
Aug 03, 2012
4.500
4.670
4.490
4.510
737,626
+0.05(+1.12%)
Aug 02, 2012
4.290
4.520
4.210
4.460
977,544
+0.10(+2.29%)
Aug 01, 2012
4.500
4.610
4.180
4.360
2,906,259
-0.78(-15.18%)
Jul 31, 2012
5.080
5.390
5.080
5.140
2,009,789
+0.09(+1.78%)
Jul 30, 2012
4.840
5.220
4.750
5.050
2,176,979
+0.23(+4.77%)
Jul 27, 2012
4.530
4.925
4.528
4.820
1,657,205
+0.31(+6.87%)
Jul 26, 2012
4.520
4.599
4.420
4.510
773,814
+0.04(+0.89%)
Jul 25, 2012
4.370
4.570
4.320
4.470
819,159
+0.11(+2.52%)
Jul 24, 2012
4.490
4.500
4.250
4.360
1,531,480
-0.11(-2.46%)
Jul 23, 2012
4.250
4.500
4.200
4.470
2,268,853
+0.17(+3.83%)
Jul 20, 2012
4.010
4.350
3.990
4.305
1,252,940
+0.29(+7.09%)
Jul 19, 2012
4.030
4.430
3.990
4.020
2,260,503
+0.03(+0.75%)
Jul 18, 2012
3.780
4.080
3.740
3.990
1,360,511
+0.21(+5.56%)
Jul 17, 2012
3.750
3.800
3.650
3.780
1,204,837
+0.06(+1.61%)
Jul 16, 2012
3.470
3.740
3.460
3.720
966,871
+0.23(+6.59%)
Jul 13, 2012
3.490
3.510
3.450
3.490
504,871
+0.01(+0.29%)
Jul 12, 2012
3.420
3.500
3.300
3.480
562,453
+0.05(+1.46%)
Jul 11, 2012
3.420
3.500
3.330
3.430
674,276
+0.00(+0.00%)
Jul 10, 2012
3.520
3.540
3.380
3.430
516,109
-0.05(-1.44%)
Jul 09, 2012
3.480
3.530
3.430
3.480
904,385
-0.02(-0.43%)
Jul 06, 2012
3.560
3.560
3.450
3.495
392,021
-0.08(-2.37%)
Jul 05, 2012
3.390
3.630
3.370
3.580
1,039,460
+0.19(+5.60%)
Jul 03, 2012
3.520
3.520
3.360
3.390
380,537
-0.11(-3.14%)
Jul 02, 2012
3.480
3.590
3.420
3.500
774,240
+0.03(+0.86%)
Jun 29, 2012
3.440
3.550
3.370
3.470
392,905
+0.09(+2.66%)
Jun 28, 2012
3.550
3.580
3.300
3.380
425,209
-0.12(-3.43%)
Jun 27, 2012
3.570
3.650
3.490
3.500
361,106
-0.05(-1.41%)
Jun 26, 2012
3.660
3.720
3.540
3.550
541,509
-0.12(-3.27%)
Jun 25, 2012
3.480
3.670
3.450
3.670
1,463,239
+0.16(+4.56%)
Jun 22, 2012
3.490
3.540
3.420
3.510
2,562,389
+0.07(+2.18%)
Jun 21, 2012
3.420
3.470
3.330
3.435
625,143
+0.00(+0.15%)
Jun 20, 2012
3.390
3.470
3.350
3.430
543,361
+0.04(+1.18%)
Jun 19, 2012
3.320
3.460
3.290
3.390
747,586
+0.07(+2.11%)
Jun 18, 2012
3.170
3.370
3.160
3.320
635,417
+0.11(+3.43%)
Jun 15, 2012
3.200
3.230
3.120
3.210
829,499
-0.01(-0.31%)
Jun 14, 2012
3.080
3.230
3.040
3.220
469,711
+0.13(+4.21%)
Jun 13, 2012
3.220
3.240
3.060
3.090
315,996
-0.15(-4.63%)
Jun 12, 2012
3.110
3.240
3.040
3.240
768,351
+0.14(+4.35%)
Jun 11, 2012
3.230
3.240
3.100
3.105
591,803
-0.10(-3.27%)
Jun 08, 2012
3.110
3.230
3.050
3.210
281,155
+0.10(+3.22%)
Jun 07, 2012
3.230
3.230
3.000
3.110
1,491,567
-0.08(-2.51%)
Jun 06, 2012
3.230
3.250
3.160
3.190
1,026,757
-0.01(-0.31%)
Jun 05, 2012
3.520
3.530
3.170
3.200
1,579,995
-0.18(-5.33%)
Jun 04, 2012
3.450
3.590
3.360
3.380
1,600,576
-0.04(-1.17%)
Jun 01, 2012
3.220
3.480
3.160
3.420
1,649,759
+0.17(+5.23%)
May 31, 2012
3.390
3.400
3.200
3.250
1,527,634
-0.12(-3.56%)
May 30, 2012
3.420
3.470
3.330
3.370
698,171
-0.07(-2.03%)
May 29, 2012
3.540
3.540
3.370
3.440
770,785
-0.02(-0.58%)
May 25, 2012
3.630
3.638
3.440
3.460
936,662
-0.19(-5.21%)
May 24, 2012
3.470
3.670
3.450
3.650
717,865
+0.15(+4.29%)
May 23, 2012
3.440
3.500
3.320
3.500
773,981
+0.04(+1.16%)
May 22, 2012
3.570
3.710
3.410
3.460
788,259
-0.15(-4.16%)
May 21, 2012
3.600
3.710
3.500
3.610
750,895
+0.03(+0.84%)
May 18, 2012
3.710
3.790
3.510
3.580
963,651
-0.14(-3.76%)
May 17, 2012
3.950
4.100
3.660
3.720
3,512,438
+0.07(+1.92%)
May 16, 2012
3.600
3.690
3.590
3.650
773,544
+0.05(+1.39%)
May 15, 2012
3.480
3.750
3.480
3.600
1,661,865
+0.12(+3.45%)
May 14, 2012
3.440
3.540
3.390
3.480
903,361
+0.00(+0.00%)
May 11, 2012
3.390
3.480
3.390
3.480
495,772
+0.05(+1.46%)
May 10, 2012
3.280
3.440
3.280
3.430
639,780
+0.17(+5.21%)
May 09, 2012
3.340
3.360
3.260
3.260
692,667
-0.11(-3.26%)
May 08, 2012
3.330
3.400
3.220
3.370
619,300
+0.01(+0.30%)
May 07, 2012
3.220
3.390
3.150
3.360
541,739
+0.13(+4.02%)
May 04, 2012
3.400
3.400
3.210
3.230
936,544
-0.19(-5.56%)
May 03, 2012
3.590
3.600
3.350
3.420
1,139,243
-0.17(-4.74%)
May 02, 2012
3.340
3.620
3.320
3.590
1,545,133
+0.23(+6.85%)
May 01, 2012
3.480
3.580
3.340
3.360
1,065,431
-0.13(-3.72%)
Apr 30, 2012
3.640
3.640
3.450
3.490
1,243,648
-0.13(-3.59%)
Apr 27, 2012
3.620
3.655
3.550
3.620
328,409
+0.01(+0.28%)
Apr 26, 2012
3.700
3.730
3.600
3.610
467,036
-0.08(-2.17%)
Apr 25, 2012
3.600
3.730
3.600
3.690
618,699
+0.10(+2.79%)
Apr 24, 2012
3.470
3.590
3.450
3.590
472,326
+0.13(+3.76%)
Apr 23, 2012
3.440
3.490
3.360
3.460
452,097
-0.03(-0.86%)
Apr 20, 2012
3.510
3.510
3.430
3.490
439,447
+0.04(+1.16%)
Apr 19, 2012
3.470
3.520
3.430
3.450
639,501
+0.00(+0.00%)
Apr 18, 2012
3.560
3.590
3.430
3.450
517,344
-0.11(-3.09%)
Apr 17, 2012
3.470
3.640
3.470
3.560
1,070,253
+0.13(+3.79%)
Apr 16, 2012
3.380
3.470
3.290
3.430
615,269
+0.08(+2.39%)
Apr 13, 2012
3.480
3.510
3.270
3.350
984,231
-0.12(-3.46%)
Apr 12, 2012
3.460
3.520
3.450
3.470
509,031
-0.00(-0.14%)
Apr 11, 2012
3.390
3.520
3.380
3.475
987,083
+0.10(+3.12%)
Apr 10, 2012
3.540
3.600
3.260
3.370
1,372,465
-0.20(-5.60%)
Apr 09, 2012
3.660
3.700
3.550
3.570
928,292
-0.11(-2.99%)
Apr 05, 2012
3.490
3.800
3.490
3.680
1,757,378
+0.19(+5.44%)
Apr 04, 2012
3.470
3.510
3.400
3.490
979,874
-0.01(-0.29%)
Apr 03, 2012
3.470
3.530
3.450
3.500
970,672
+0.06(+1.74%)
Apr 02, 2012
3.390
3.478
3.240
3.440
970,197
+0.04(+1.03%)
Mar 30, 2012
3.350
3.410
3.270
3.405
944,596
+0.08(+2.56%)
Mar 29, 2012
3.220
3.330
3.210
3.320
738,291
+0.08(+2.47%)
Mar 28, 2012
3.280
3.320
3.220
3.240
570,911
-0.02(-0.61%)
Mar 27, 2012
3.290
3.330
3.250
3.260
567,781
-0.03(-0.91%)
Mar 26, 2012
3.260
3.300
3.230
3.290
572,422
+0.05(+1.54%)
Mar 23, 2012
3.250
3.280
3.195
3.240
432,815
-0.01(-0.31%)
Mar 22, 2012
3.120
3.250
3.120
3.250
1,060,542
+0.09(+2.85%)
Mar 21, 2012
3.230
3.260
3.140
3.160
907,995
-0.06(-1.86%)
Mar 20, 2012
3.210
3.280
3.200
3.220
469,407
-0.02(-0.62%)
Mar 19, 2012
3.190
3.270
3.180
3.240
731,068
+0.08(+2.53%)
Mar 16, 2012
3.190
3.220
3.110
3.160
1,922,929
-0.04(-1.25%)
Mar 15, 2012
3.210
3.220
3.000
3.200
1,218,427
-0.01(-0.31%)
Mar 14, 2012
3.180
3.270
3.140
3.210
1,050,998
+0.02(+0.63%)
Mar 13, 2012
2.990
3.190
2.990
3.190
837,826
+0.20(+6.69%)
Mar 12, 2012
3.050
3.100
2.940
2.990
580,619
-0.06(-1.97%)
Mar 09, 2012
3.010
3.140
2.985
3.050
1,118,819
+0.05(+1.67%)
Mar 08, 2012
2.950
3.050
2.910
3.000
461,892
+0.05(+1.69%)
Mar 07, 2012
2.850
2.960
2.850
2.950
631,627
+0.10(+3.51%)
Mar 06, 2012
2.860
2.875
2.780
2.850
427,141
-0.05(-1.72%)
Mar 05, 2012
2.860
2.900
2.830
2.900
403,938
+0.04(+1.40%)
Mar 02, 2012
2.870
2.880
2.800
2.860
602,985
+0.01(+0.35%)
Mar 01, 2012
2.840
2.920
2.810
2.850
556,035
+0.04(+1.42%)
Feb 29, 2012
2.950
3.020
2.790
2.810
2,543,603
-0.14(-4.75%)
Feb 28, 2012
2.850
2.950
2.790
2.950
1,830,116
+0.09(+3.15%)
Feb 27, 2012
2.790
2.870
2.750
2.860
864,007
+0.06(+2.14%)
Feb 24, 2012
2.760
2.820
2.730
2.800
966,096
+0.03(+1.08%)
Feb 23, 2012
2.750
2.780
2.720
2.770
900,313
+0.02(+0.73%)
Feb 22, 2012
2.780
2.810
2.730
2.750
651,397
-0.05(-1.79%)
Feb 21, 2012
2.870
2.870
2.740
2.800
1,038,939
-0.06(-2.10%)
Feb 17, 2012
2.860
2.870
2.800
2.860
644,750
+0.01(+0.35%)
Feb 16, 2012
2.800
2.870
2.760
2.850
628,244
+0.06(+2.15%)
Feb 15, 2012
2.830
2.850
2.710
2.790
853,451
-0.01(-0.36%)
Feb 14, 2012
2.710
2.840
2.670
2.800
1,916,058
+0.09(+3.32%)
Feb 13, 2012
2.700
2.730
2.627
2.710
899,350
+0.05(+1.88%)
Feb 10, 2012
2.590
2.720
2.550
2.660
1,229,518
+0.06(+2.31%)
Feb 09, 2012
2.770
2.780
2.580
2.600
8,187,288
-0.59(-18.50%)
Feb 08, 2012
3.330
3.330
3.060
3.190
616,861
-0.09(-2.74%)
Feb 07, 2012
3.020
3.310
2.980
3.280
1,427,314
+0.23(+7.54%)
Feb 06, 2012
3.000
3.080
2.960
3.050
548,145
+0.04(+1.33%)
Feb 03, 2012
3.000
3.050
2.940
3.010
1,473,383
+0.00(+0.00%)
Feb 02, 2012
2.920
3.020
2.900
3.010
1,180,787
+0.06(+2.03%)
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.