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
Gladstone Cap Corp
(NQ:
GLAD
)
22.14
+0.06 (+0.27%)
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 (%)
Jul 31, 2012
2.810
2.830
2.710
2.713
380,651
-0.09(-3.32%)
Jul 30, 2012
2.803
2.820
2.780
2.807
174,597
-0.01(-0.24%)
Jul 27, 2012
2.763
2.847
2.737
2.813
182,758
+0.07(+2.42%)
Jul 26, 2012
2.713
2.770
2.696
2.747
156,992
+0.06(+2.10%)
Jul 25, 2012
2.693
2.723
2.665
2.690
180,808
+0.00(+0.00%)
Jul 24, 2012
2.750
2.750
2.670
2.690
180,985
-0.04(-1.58%)
Jul 23, 2012
2.733
2.800
2.720
2.733
254,029
-0.03(-1.08%)
Jul 20, 2012
2.793
2.840
2.763
2.763
160,966
-0.03(-1.19%)
Jul 19, 2012
2.813
2.827
2.797
2.797
146,176
-0.02(-0.59%)
Jul 18, 2012
2.860
2.889
2.797
2.813
265,746
-0.04(-1.52%)
Jul 17, 2012
2.817
2.883
2.814
2.857
285,402
+0.05(+1.88%)
Jul 16, 2012
2.797
2.813
2.779
2.804
171,225
+0.01(+0.24%)
Jul 13, 2012
2.781
2.807
2.778
2.797
156,374
+0.02(+0.59%)
Jul 12, 2012
2.748
2.787
2.728
2.781
163,397
+0.02(+0.84%)
Jul 11, 2012
2.738
2.764
2.708
2.757
262,500
+0.03(+1.09%)
Jul 10, 2012
2.724
2.738
2.708
2.728
143,081
+0.03(+0.98%)
Jul 09, 2012
2.734
2.744
2.691
2.701
276,705
-0.04(-1.33%)
Jul 06, 2012
2.705
2.771
2.705
2.738
186,989
+0.03(+0.97%)
Jul 05, 2012
2.665
2.715
2.665
2.711
231,879
+0.05(+1.74%)
Jul 03, 2012
2.635
2.665
2.629
2.665
111,403
+0.02(+0.87%)
Jul 02, 2012
2.622
2.642
2.596
2.642
227,597
+0.04(+1.39%)
Jun 29, 2012
2.615
2.625
2.576
2.606
392,139
+0.01(+0.51%)
Jun 28, 2012
2.576
2.606
2.559
2.592
196,210
-0.01(-0.25%)
Jun 27, 2012
2.592
2.612
2.576
2.599
197,875
-0.00(-0.13%)
Jun 26, 2012
2.592
2.612
2.579
2.602
209,431
+0.01(+0.51%)
Jun 25, 2012
2.563
2.599
2.563
2.589
201,179
-0.01(-0.27%)
Jun 22, 2012
2.612
2.615
2.573
2.596
647,805
-0.01(-0.24%)
Jun 21, 2012
2.596
2.625
2.592
2.602
246,908
-0.01(-0.51%)
Jun 20, 2012
2.612
2.622
2.570
2.615
204,689
+0.01(+0.51%)
Jun 19, 2012
2.586
2.622
2.586
2.602
412,346
+0.01(+0.51%)
Jun 18, 2012
2.539
2.599
2.510
2.589
312,056
+0.01(+0.51%)
Jun 15, 2012
2.595
2.612
2.550
2.576
459,396
-0.03(-1.13%)
Jun 14, 2012
2.543
2.612
2.523
2.605
251,681
+0.07(+2.84%)
Jun 13, 2012
2.576
2.615
2.520
2.533
391,814
-0.06(-2.15%)
Jun 12, 2012
2.563
2.605
2.553
2.589
220,409
+0.05(+1.93%)
Jun 11, 2012
2.631
2.631
2.530
2.540
222,838
-0.09(-3.36%)
Jun 08, 2012
2.579
2.641
2.570
2.628
232,255
+0.05(+2.03%)
Jun 07, 2012
2.514
2.595
2.474
2.576
332,761
+0.09(+3.42%)
Jun 06, 2012
2.468
2.494
2.448
2.491
219,001
+0.06(+2.28%)
Jun 05, 2012
2.422
2.448
2.409
2.435
208,050
+0.01(+0.54%)
Jun 04, 2012
2.422
2.451
2.396
2.422
237,055
+0.00(+0.14%)
Jun 01, 2012
2.409
2.455
2.389
2.419
302,956
-0.00(-0.14%)
May 31, 2012
2.425
2.445
2.399
2.422
369,055
+0.01(+0.41%)
May 30, 2012
2.406
2.455
2.406
2.412
177,121
-0.02(-0.94%)
May 29, 2012
2.451
2.471
2.406
2.435
278,983
-0.01(-0.27%)
May 25, 2012
2.438
2.461
2.409
2.442
150,812
+0.00(+0.00%)
May 24, 2012
2.451
2.468
2.393
2.442
215,356
-0.02(-0.67%)
May 23, 2012
2.438
2.474
2.399
2.458
370,705
+0.01(+0.27%)
May 22, 2012
2.491
2.520
2.438
2.451
281,901
-0.05(-1.83%)
May 21, 2012
2.533
2.533
2.432
2.497
402,178
-0.02(-0.78%)
May 18, 2012
2.576
2.589
2.497
2.517
269,558
-0.06(-2.41%)
May 17, 2012
2.618
2.618
2.569
2.579
218,368
-0.03(-1.25%)
May 16, 2012
2.605
2.641
2.602
2.612
191,377
-0.01(-0.25%)
May 15, 2012
2.602
2.628
2.597
2.618
213,837
+0.04(+1.51%)
May 14, 2012
2.557
2.596
2.557
2.579
149,940
+0.01(+0.25%)
May 11, 2012
2.563
2.612
2.563
2.573
158,471
-0.02(-0.75%)
May 10, 2012
2.579
2.612
2.551
2.592
155,189
+0.04(+1.40%)
May 09, 2012
2.550
2.576
2.547
2.557
125,110
-0.01(-0.51%)
May 08, 2012
2.540
2.576
2.537
2.570
197,730
+0.02(+0.76%)
May 07, 2012
2.544
2.576
2.543
2.550
170,050
+0.00(+0.13%)
May 04, 2012
2.579
2.592
2.547
2.547
210,389
-0.04(-1.63%)
May 03, 2012
2.592
2.612
2.579
2.589
157,928
-0.01(-0.25%)
May 02, 2012
2.628
2.631
2.579
2.596
214,435
-0.00(-0.12%)
May 01, 2012
2.596
2.648
2.596
2.599
217,037
+0.00(+0.00%)
Apr 30, 2012
2.618
2.625
2.596
2.599
173,222
-0.01(-0.37%)
Apr 27, 2012
2.573
2.625
2.573
2.609
249,297
+0.03(+1.26%)
Apr 26, 2012
2.573
2.605
2.563
2.576
89,639
-0.01(-0.25%)
Apr 25, 2012
2.579
2.628
2.577
2.583
207,254
+0.01(+0.25%)
Apr 24, 2012
2.557
2.579
2.554
2.576
115,618
+0.03(+1.15%)
Apr 23, 2012
2.547
2.579
2.544
2.547
262,174
-0.02(-0.76%)
Apr 20, 2012
2.628
2.628
2.557
2.566
215,178
+0.01(+0.51%)
Apr 19, 2012
2.547
2.628
2.528
2.553
258,605
+0.00(+0.13%)
Apr 18, 2012
2.618
2.618
2.540
2.550
240,803
-0.08(-3.20%)
Apr 17, 2012
2.631
2.667
2.609
2.635
289,633
+0.03(+1.24%)
Apr 16, 2012
2.577
2.654
2.522
2.602
161,441
+0.05(+1.89%)
Apr 13, 2012
2.583
2.628
2.553
2.554
179,257
-0.05(-1.73%)
Apr 12, 2012
2.477
2.619
2.477
2.599
261,543
+0.13(+5.35%)
Apr 11, 2012
2.499
2.519
2.429
2.467
336,468
-0.01(-0.52%)
Apr 10, 2012
2.541
2.589
2.464
2.480
391,652
-0.06(-2.28%)
Apr 09, 2012
2.609
2.635
2.538
2.538
435,021
-0.10(-3.90%)
Apr 05, 2012
2.628
2.664
2.628
2.641
77,806
-0.00(-0.12%)
Apr 04, 2012
2.702
2.705
2.628
2.644
218,572
-0.06(-2.26%)
Apr 03, 2012
2.702
2.721
2.692
2.705
218,634
-0.01(-0.47%)
Apr 02, 2012
2.593
2.721
2.573
2.718
347,957
+0.11(+4.19%)
Mar 30, 2012
2.667
2.667
2.606
2.609
297,211
-0.04(-1.34%)
Mar 29, 2012
2.596
2.657
2.561
2.644
217,729
+0.04(+1.36%)
Mar 28, 2012
2.654
2.699
2.606
2.609
221,429
-0.04(-1.58%)
Mar 27, 2012
2.692
2.692
2.638
2.651
217,866
-0.05(-1.90%)
Mar 26, 2012
2.673
2.712
2.657
2.702
239,869
+0.05(+1.82%)
Mar 23, 2012
2.615
2.660
2.612
2.654
195,674
+0.02(+0.86%)
Mar 22, 2012
2.622
2.654
2.587
2.631
245,704
-0.02(-0.85%)
Mar 21, 2012
2.750
2.750
2.644
2.654
200,750
-0.08(-2.83%)
Mar 20, 2012
2.702
2.744
2.696
2.731
211,705
+0.02(+0.83%)
Mar 19, 2012
2.680
2.734
2.677
2.709
299,300
+0.01(+0.47%)
Mar 16, 2012
2.756
2.756
2.653
2.696
566,037
-0.06(-2.09%)
Mar 15, 2012
2.788
2.798
2.715
2.753
205,391
-0.03(-0.92%)
Mar 14, 2012
2.766
2.792
2.760
2.779
117,875
+0.00(+0.00%)
Mar 13, 2012
2.734
2.782
2.728
2.779
345,518
+0.05(+1.87%)
Mar 12, 2012
2.705
2.734
2.702
2.728
174,450
+0.01(+0.47%)
Mar 09, 2012
2.712
2.744
2.709
2.715
277,302
-0.01(-0.35%)
Mar 08, 2012
2.709
2.731
2.680
2.725
263,727
+0.03(+0.95%)
Mar 07, 2012
2.699
2.712
2.680
2.699
183,568
+0.01(+0.36%)
Mar 06, 2012
2.680
2.712
2.667
2.689
222,875
-0.02(-0.82%)
Mar 05, 2012
2.680
2.712
2.680
2.712
163,081
+0.04(+1.31%)
Mar 02, 2012
2.699
2.699
2.664
2.677
358,683
-0.02(-0.71%)
Mar 01, 2012
2.740
2.740
2.696
2.696
282,832
-0.03(-0.94%)
Feb 29, 2012
2.709
2.744
2.683
2.721
446,894
+0.03(+1.07%)
Feb 28, 2012
2.709
2.737
2.687
2.693
250,299
-0.00(-0.12%)
Feb 27, 2012
2.689
2.709
2.680
2.696
278,910
+0.01(+0.48%)
Feb 24, 2012
2.616
2.689
2.562
2.683
533,344
+0.07(+2.81%)
Feb 23, 2012
2.654
2.654
2.603
2.610
309,212
-0.03(-1.21%)
Feb 22, 2012
2.648
2.712
2.632
2.642
342,008
-0.02(-0.84%)
Feb 21, 2012
2.712
2.725
2.664
2.664
284,214
-0.04(-1.53%)
Feb 17, 2012
2.680
2.712
2.680
2.705
326,649
+0.02(+0.83%)
Feb 16, 2012
2.645
2.689
2.632
2.683
384,866
+0.04(+1.69%)
Feb 15, 2012
2.657
2.680
2.610
2.638
455,004
+0.00(+0.00%)
Feb 14, 2012
2.651
2.654
2.610
2.638
330,425
-0.02(-0.60%)
Feb 13, 2012
2.616
2.670
2.610
2.654
573,682
+0.02(+0.60%)
Feb 10, 2012
2.705
2.736
2.629
2.638
606,364
-0.10(-3.70%)
Feb 09, 2012
2.812
2.816
2.736
2.740
364,352
-0.07(-2.59%)
Feb 08, 2012
2.784
2.825
2.784
2.812
235,373
+0.02(+0.79%)
Feb 07, 2012
2.866
2.866
2.774
2.790
596,097
-0.09(-3.18%)
Feb 06, 2012
2.920
2.933
2.879
2.882
285,503
-0.05(-1.62%)
Feb 03, 2012
2.952
2.952
2.901
2.929
401,567
+0.01(+0.43%)
Feb 02, 2012
2.898
2.926
2.863
2.917
292,622
+0.01(+0.44%)
Feb 01, 2012
2.819
2.910
2.819
2.904
475,620
+0.07(+2.57%)
Jan 31, 2012
2.831
2.895
2.811
2.831
506,614
+0.03(+1.13%)
Jan 30, 2012
2.822
2.860
2.762
2.800
280,323
-0.06(-1.99%)
Jan 27, 2012
2.879
2.895
2.784
2.857
538,224
-0.03(-1.20%)
Jan 26, 2012
2.828
2.942
2.822
2.891
353,731
+0.07(+2.47%)
Jan 25, 2012
2.797
2.828
2.784
2.822
193,255
+0.02(+0.56%)
Jan 24, 2012
2.736
2.816
2.736
2.806
342,459
+0.05(+1.84%)
Jan 23, 2012
2.736
2.755
2.698
2.755
236,103
+0.02(+0.69%)
Jan 20, 2012
2.705
2.746
2.689
2.736
244,413
+0.02(+0.70%)
Jan 19, 2012
2.711
2.717
2.642
2.717
333,728
+0.03(+0.94%)
Jan 18, 2012
2.683
2.692
2.670
2.692
388,441
+0.01(+0.47%)
Jan 17, 2012
2.676
2.689
2.661
2.680
377,749
+0.03(+1.07%)
Jan 13, 2012
2.633
2.683
2.633
2.651
252,814
-0.02(-0.59%)
Jan 12, 2012
2.651
2.667
2.614
2.667
204,291
+0.02(+0.83%)
Jan 11, 2012
2.604
2.645
2.592
2.645
210,624
+0.04(+1.44%)
Jan 10, 2012
2.551
2.611
2.542
2.607
348,842
+0.08(+2.97%)
Jan 09, 2012
2.501
2.538
2.497
2.532
253,735
+0.04(+1.51%)
Jan 06, 2012
2.485
2.516
2.463
2.494
210,184
+0.02(+0.63%)
Jan 05, 2012
2.463
2.481
2.447
2.479
147,106
+0.02(+0.64%)
Jan 04, 2012
2.479
2.510
2.419
2.463
193,379
+0.07(+2.88%)
Dec 30, 2011
2.413
2.413
2.378
2.394
253,072
-0.01(-0.26%)
Dec 29, 2011
2.372
2.437
2.363
2.400
227,891
+0.05(+2.00%)
Dec 28, 2011
2.416
2.429
2.353
2.353
232,535
-0.08(-3.23%)
Dec 27, 2011
2.413
2.432
2.410
2.432
269,887
+0.01(+0.26%)
Dec 23, 2011
2.419
2.432
2.400
2.425
144,573
+0.06(+2.38%)
Dec 21, 2011
2.350
2.391
2.312
2.369
303,851
+0.00(+0.00%)
Dec 20, 2011
2.382
2.407
2.338
2.369
488,173
+0.02(+0.94%)
Dec 19, 2011
2.394
2.419
2.347
2.347
258,962
-0.03(-1.32%)
Dec 16, 2011
2.409
2.422
2.378
2.378
583,270
-0.02(-0.91%)
Dec 15, 2011
2.400
2.437
2.347
2.400
279,919
+0.01(+0.52%)
Dec 14, 2011
2.335
2.399
2.332
2.388
267,162
+0.03(+1.45%)
Dec 13, 2011
2.419
2.422
2.347
2.354
209,755
-0.06(-2.32%)
Dec 12, 2011
2.394
2.428
2.381
2.409
287,246
-0.05(-1.90%)
Dec 09, 2011
2.378
2.472
2.378
2.456
282,791
+0.08(+3.54%)
Dec 08, 2011
2.434
2.434
2.372
2.372
222,637
-0.09(-3.54%)
Dec 07, 2011
2.441
2.481
2.381
2.459
165,242
+0.01(+0.25%)
Dec 06, 2011
2.428
2.481
2.388
2.453
202,559
+0.02(+1.02%)
Dec 05, 2011
2.409
2.450
2.400
2.428
280,912
+0.03(+1.43%)
Dec 02, 2011
2.391
2.400
2.375
2.394
171,945
+0.04(+1.58%)
Dec 01, 2011
2.332
2.400
2.307
2.357
306,663
+0.02(+1.07%)
Nov 30, 2011
2.307
2.332
2.270
2.332
702,977
+0.07(+2.88%)
Nov 29, 2011
2.282
2.298
2.263
2.266
166,352
-0.01(-0.41%)
Nov 28, 2011
2.301
2.304
2.270
2.276
396,512
+0.02(+0.69%)
Nov 25, 2011
2.242
2.270
2.238
2.260
163,965
+0.01(+0.28%)
Nov 23, 2011
2.301
2.301
2.238
2.254
376,271
-0.06(-2.68%)
Nov 22, 2011
2.322
2.338
2.301
2.316
155,255
-0.01(-0.40%)
Nov 21, 2011
2.409
2.409
2.285
2.326
438,780
-0.08(-3.36%)
Nov 18, 2011
2.431
2.459
2.403
2.406
246,876
-0.02(-0.77%)
Nov 17, 2011
2.528
2.556
2.394
2.425
406,245
-0.11(-4.18%)
Nov 16, 2011
2.580
2.605
2.521
2.531
371,231
-0.08(-3.10%)
Nov 15, 2011
2.612
2.612
2.559
2.612
181,186
+0.03(+1.33%)
Nov 14, 2011
2.590
2.599
2.543
2.577
278,821
-0.02(-0.95%)
Nov 11, 2011
2.559
2.614
2.516
2.602
210,650
+0.06(+2.30%)
Nov 10, 2011
2.531
2.560
2.506
2.543
263,862
+0.06(+2.23%)
Nov 09, 2011
2.630
2.636
2.488
2.488
495,291
-0.20(-7.45%)
Nov 08, 2011
2.621
2.695
2.614
2.688
319,353
+0.08(+3.07%)
Nov 07, 2011
2.519
2.621
2.482
2.608
348,150
+0.06(+2.30%)
Nov 04, 2011
2.513
2.556
2.482
2.550
219,683
+0.02(+0.73%)
Nov 03, 2011
2.519
2.537
2.451
2.531
244,718
+0.04(+1.61%)
Nov 02, 2011
2.466
2.522
2.426
2.491
326,982
+0.07(+3.06%)
Nov 01, 2011
2.460
2.528
2.405
2.417
515,829
-0.12(-4.85%)
Oct 31, 2011
2.442
2.565
2.436
2.540
760,087
+0.07(+3.00%)
Oct 28, 2011
2.439
2.519
2.436
2.466
322,821
+0.00(+0.13%)
Oct 27, 2011
2.408
2.466
2.362
2.463
543,939
+0.10(+4.44%)
Oct 26, 2011
2.325
2.371
2.269
2.358
285,182
+0.08(+3.52%)
Oct 25, 2011
2.358
2.358
2.266
2.278
299,979
-0.09(-3.90%)
Oct 24, 2011
2.291
2.383
2.284
2.371
371,011
+0.09(+4.06%)
Oct 21, 2011
2.281
2.300
2.244
2.278
262,379
+0.03(+1.37%)
Oct 20, 2011
2.241
2.284
2.204
2.247
221,763
+0.00(+0.14%)
Oct 19, 2011
2.284
2.312
2.235
2.244
342,137
-0.04(-1.75%)
Oct 18, 2011
2.226
2.303
2.184
2.284
408,212
+0.08(+3.46%)
Oct 17, 2011
2.208
2.251
2.184
2.208
336,960
-0.01(-0.41%)
Oct 14, 2011
2.214
2.245
2.187
2.217
458,288
+0.02(+0.97%)
Oct 13, 2011
2.263
2.263
2.181
2.196
411,794
-0.08(-3.49%)
Oct 12, 2011
2.153
2.288
2.147
2.275
483,313
+0.13(+5.97%)
Oct 11, 2011
2.129
2.168
2.107
2.147
375,721
+0.01(+0.43%)
Oct 10, 2011
2.150
2.187
2.080
2.138
386,258
+0.03(+1.60%)
Oct 07, 2011
2.150
2.168
2.063
2.104
331,509
-0.04(-1.99%)
Oct 06, 2011
2.117
2.178
2.107
2.147
275,715
+0.03(+1.44%)
Oct 05, 2011
2.150
2.159
2.074
2.117
331,244
-0.02(-1.14%)
Oct 04, 2011
2.022
2.156
1.973
2.141
644,947
+0.11(+5.41%)
Oct 03, 2011
2.098
2.171
2.028
2.031
645,815
-0.06(-3.06%)
Sep 30, 2011
2.165
2.220
2.095
2.095
628,370
-0.10(-4.59%)
Sep 29, 2011
2.245
2.248
2.150
2.196
379,919
+0.01(+0.56%)
Sep 28, 2011
2.269
2.278
2.184
2.184
479,794
-0.08(-3.51%)
Sep 27, 2011
2.297
2.315
2.236
2.263
341,168
+0.00(+0.00%)
Sep 26, 2011
2.245
2.272
2.220
2.263
235,897
+0.03(+1.23%)
Sep 23, 2011
2.205
2.245
2.199
2.236
244,875
+0.03(+1.24%)
Sep 22, 2011
2.223
2.275
2.187
2.208
756,796
-0.05(-2.03%)
Sep 21, 2011
2.294
2.346
2.242
2.254
279,592
-0.04(-1.73%)
Sep 20, 2011
2.330
2.349
2.294
2.294
297,443
-0.04(-1.57%)
Sep 19, 2011
2.288
2.345
2.276
2.330
355,331
+0.02(+0.92%)
Sep 16, 2011
2.333
2.333
2.291
2.309
466,927
-0.02(-1.04%)
Sep 15, 2011
2.418
2.418
2.312
2.333
350,589
-0.05(-2.28%)
Sep 14, 2011
2.379
2.412
2.321
2.388
273,034
+0.04(+1.68%)
Sep 13, 2011
2.327
2.358
2.285
2.348
242,562
+0.03(+1.31%)
Sep 12, 2011
2.240
2.327
2.233
2.318
317,272
+0.05(+2.13%)
Sep 09, 2011
2.282
2.324
2.240
2.270
354,211
-0.02(-1.06%)
Sep 08, 2011
2.348
2.418
2.282
2.294
298,424
-0.06(-2.70%)
Sep 07, 2011
2.315
2.370
2.291
2.358
278,080
+0.09(+4.01%)
Sep 06, 2011
2.258
2.312
2.233
2.267
500,796
-0.03(-1.45%)
Sep 02, 2011
2.330
2.376
2.300
2.300
338,267
-0.07(-3.06%)
Sep 01, 2011
2.433
2.494
2.361
2.373
409,544
-0.08(-3.09%)
Aug 31, 2011
2.521
2.542
2.448
2.448
382,525
-0.06(-2.30%)
Aug 30, 2011
2.500
2.518
2.439
2.506
189,709
-0.01(-0.36%)
Aug 29, 2011
2.427
2.527
2.418
2.515
327,760
+0.11(+4.79%)
Aug 26, 2011
2.342
2.406
2.330
2.400
314,205
+0.04(+1.67%)
Aug 25, 2011
2.412
2.412
2.342
2.361
422,527
+0.00(+0.00%)
Aug 24, 2011
2.421
2.488
2.330
2.361
451,400
-0.06(-2.50%)
Aug 23, 2011
2.300
2.424
2.300
2.421
604,482
+0.15(+6.67%)
Aug 22, 2011
2.306
2.327
2.264
2.270
537,028
+0.04(+1.63%)
Aug 19, 2011
2.276
2.370
2.233
2.233
448,998
-0.09(-3.91%)
Aug 18, 2011
2.385
2.385
2.294
2.324
470,496
-0.15(-5.88%)
Aug 17, 2011
2.415
2.482
2.415
2.470
337,187
+0.06(+2.64%)
Aug 16, 2011
2.394
2.424
2.349
2.406
547,933
+0.00(+0.00%)
Aug 15, 2011
2.397
2.445
2.385
2.406
369,943
+0.04(+1.78%)
Aug 12, 2011
2.286
2.391
2.259
2.364
421,111
+0.09(+3.82%)
Aug 11, 2011
2.253
2.307
2.196
2.277
676,019
+0.03(+1.20%)
Aug 10, 2011
2.478
2.478
2.250
2.250
675,289
-0.30(-11.66%)
Aug 09, 2011
2.373
2.580
2.205
2.547
766,387
+0.34(+15.35%)
Aug 08, 2011
2.439
2.475
2.169
2.208
1,110,850
-0.32(-12.59%)
Aug 05, 2011
2.583
2.670
2.502
2.526
496,762
-0.04(-1.75%)
Aug 04, 2011
2.652
2.664
2.568
2.571
611,974
-0.11(-4.14%)
Aug 03, 2011
2.655
2.700
2.586
2.682
244,871
+0.02(+0.90%)
Aug 02, 2011
2.703
2.733
2.658
2.658
244,431
-0.05(-1.99%)
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.