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
)
22.22
+0.08 (+0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2008
4.295
4.427
4.295
4.388
5,802,398
-0.19(-4.22%)
Jan 30, 2008
4.838
4.971
4.573
4.581
843,200
-0.28(-5.83%)
Jan 29, 2008
4.923
5.003
4.780
4.865
214,733
-0.02(-0.38%)
Jan 28, 2008
5.117
5.117
4.817
4.883
408,381
-0.21(-4.16%)
Jan 25, 2008
5.066
5.260
4.979
5.096
367,421
+0.10(+2.02%)
Jan 24, 2008
5.035
5.066
4.907
4.995
364,393
+0.00(+0.00%)
Jan 23, 2008
4.533
5.016
4.255
4.995
369,126
+0.35(+7.60%)
Jan 22, 2008
4.260
4.772
4.231
4.642
330,656
+0.12(+2.70%)
Jan 21, 2008
4.618
4.775
4.351
4.520
354,080
+0.00(+0.00%)
Jan 18, 2008
4.618
4.775
4.351
4.520
354,080
-0.16(-3.51%)
Jan 17, 2008
4.722
4.799
4.685
4.685
280,210
-0.03(-0.56%)
Jan 16, 2008
4.507
4.801
4.502
4.711
307,044
+0.19(+4.22%)
Jan 15, 2008
4.557
4.597
4.494
4.520
394,957
-0.07(-1.50%)
Jan 14, 2008
4.494
4.706
4.393
4.589
299,436
+0.09(+2.06%)
Jan 11, 2008
4.685
4.714
4.496
4.496
345,499
-0.21(-4.56%)
Jan 10, 2008
4.425
4.905
4.425
4.711
432,563
+0.27(+6.09%)
Jan 09, 2008
4.356
4.454
4.218
4.441
524,274
+0.09(+2.13%)
Jan 08, 2008
4.605
4.750
4.348
4.348
423,680
-0.23(-4.93%)
Jan 07, 2008
4.600
4.749
4.520
4.573
494,283
+0.00(+0.06%)
Jan 04, 2008
4.899
4.910
4.571
4.571
557,445
-0.36(-7.21%)
Jan 03, 2008
4.976
5.220
4.926
4.926
602,448
-0.03(-0.59%)
Jan 02, 2008
4.518
5.268
4.515
4.955
1,328,812
+0.45(+9.88%)
Jan 01, 2008
4.769
4.899
4.507
4.510
1,725,671
+0.00(+0.00%)
Dec 31, 2007
4.769
4.899
4.507
4.510
1,725,671
-0.20(-4.33%)
Dec 28, 2007
5.005
5.005
4.687
4.714
676,967
-0.22(-4.41%)
Dec 27, 2007
5.146
5.180
4.931
4.931
299,270
-0.25(-4.81%)
Dec 26, 2007
5.143
5.183
5.117
5.180
301,642
+0.02(+0.46%)
Dec 24, 2007
5.143
5.180
5.127
5.156
245,097
-0.01(-0.21%)
Dec 21, 2007
5.186
5.186
5.040
5.167
792,543
+0.06(+1.25%)
Dec 20, 2007
5.188
5.204
4.931
5.103
358,923
-0.03(-0.52%)
Dec 19, 2007
5.077
5.162
4.984
5.130
326,360
+0.03(+0.68%)
Dec 18, 2007
4.971
5.119
4.921
5.096
438,975
+0.19(+3.78%)
Dec 17, 2007
4.963
5.048
4.910
4.910
314,969
-0.01(-0.16%)
Dec 14, 2007
4.960
5.069
4.918
4.918
284,503
-0.10(-2.06%)
Dec 13, 2007
5.021
5.183
4.928
5.021
261,811
+0.03(+0.64%)
Dec 12, 2007
5.143
5.170
4.931
4.989
356,596
+0.01(+0.27%)
Dec 11, 2007
5.207
5.236
4.971
4.976
513,136
-0.19(-3.74%)
Dec 10, 2007
5.143
5.212
5.122
5.170
479,252
+0.12(+2.36%)
Dec 07, 2007
5.088
5.088
5.013
5.050
226,607
+0.01(+0.26%)
Dec 06, 2007
5.088
5.088
4.987
5.037
406,178
-0.01(-0.21%)
Dec 05, 2007
4.997
5.066
4.984
5.048
455,768
+0.11(+2.26%)
Dec 04, 2007
5.297
5.297
4.926
4.936
618,260
-0.23(-4.41%)
Dec 03, 2007
5.292
5.329
5.159
5.164
356,336
-0.03(-0.56%)
Nov 30, 2007
5.302
5.316
5.172
5.194
352,021
-0.02(-0.46%)
Nov 29, 2007
5.302
5.302
5.143
5.217
316,221
-0.07(-1.30%)
Nov 28, 2007
5.236
5.286
5.138
5.286
359,199
+0.13(+2.52%)
Nov 27, 2007
5.130
5.159
5.090
5.156
833,616
+0.08(+1.67%)
Nov 26, 2007
5.170
5.186
4.947
5.072
409,897
-0.10(-2.00%)
Nov 23, 2007
5.162
5.202
5.064
5.175
66,408
+0.03(+0.67%)
Nov 21, 2007
5.040
5.154
4.979
5.141
225,913
+0.09(+1.84%)
Nov 20, 2007
5.143
5.194
4.891
5.048
402,689
-0.12(-2.41%)
Nov 19, 2007
5.252
5.263
5.040
5.172
374,999
-0.11(-2.16%)
Nov 16, 2007
5.228
5.289
5.170
5.286
468,091
+0.07(+1.32%)
Nov 15, 2007
5.162
5.233
5.040
5.217
704,830
+0.02(+0.41%)
Nov 14, 2007
5.239
5.281
5.170
5.196
695,789
-0.04(-0.71%)
Nov 13, 2007
5.170
5.252
5.106
5.233
827,765
+0.17(+3.35%)
Nov 12, 2007
5.035
5.090
4.982
5.064
751,979
+0.06(+1.17%)
Nov 09, 2007
4.830
5.029
4.825
5.005
295,539
+0.11(+2.28%)
Nov 08, 2007
4.822
4.947
4.788
4.894
349,210
+0.10(+2.10%)
Nov 07, 2007
4.841
4.878
4.793
4.793
438,889
-0.12(-2.38%)
Nov 06, 2007
4.891
4.923
4.838
4.910
241,778
+0.04(+0.82%)
Nov 05, 2007
4.854
4.899
4.841
4.870
248,665
-0.05(-1.08%)
Nov 02, 2007
4.860
5.000
4.857
4.923
246,904
+0.03(+0.70%)
Nov 01, 2007
4.939
4.984
4.878
4.889
460,200
-0.10(-2.07%)
Oct 31, 2007
4.995
4.995
4.950
4.992
351,500
+0.06(+1.24%)
Oct 30, 2007
5.027
5.064
4.905
4.931
437,697
-0.09(-1.80%)
Oct 29, 2007
5.090
5.164
5.000
5.021
420,613
-0.03(-0.53%)
Oct 26, 2007
5.093
5.093
4.976
5.048
211,455
+0.04(+0.74%)
Oct 25, 2007
5.080
5.090
4.947
5.011
421,602
-0.07(-1.31%)
Oct 24, 2007
4.921
5.103
4.905
5.077
1,025,001
+0.11(+2.19%)
Oct 23, 2007
4.913
4.984
4.891
4.968
432,337
+0.08(+1.63%)
Oct 22, 2007
4.852
4.910
4.838
4.889
371,159
+0.01(+0.11%)
Oct 19, 2007
4.883
4.902
4.852
4.883
634,479
-0.04(-0.75%)
Oct 18, 2007
4.878
4.923
4.878
4.921
412,632
+0.03(+0.65%)
Oct 17, 2007
4.928
4.936
4.878
4.889
813,157
-0.02(-0.38%)
Oct 16, 2007
4.860
4.942
4.772
4.907
4,514,534
-0.05(-1.02%)
Oct 15, 2007
5.191
5.241
4.936
4.958
558,392
-0.29(-5.46%)
Oct 12, 2007
5.241
5.321
5.191
5.244
178,688
-0.00(-0.05%)
Oct 11, 2007
5.416
5.525
5.183
5.247
339,339
-0.15(-2.80%)
Oct 10, 2007
5.302
5.443
5.302
5.398
115,949
+0.10(+1.80%)
Oct 09, 2007
5.363
5.459
5.302
5.302
198,728
-0.06(-1.04%)
Oct 08, 2007
5.467
5.501
5.355
5.358
120,992
-0.11(-1.99%)
Oct 05, 2007
5.408
5.467
5.305
5.467
229,164
+0.15(+2.89%)
Oct 04, 2007
5.300
5.337
5.255
5.313
99,530
+0.02(+0.45%)
Oct 03, 2007
5.316
5.316
5.228
5.289
168,625
-0.08(-1.48%)
Oct 02, 2007
5.363
5.387
5.225
5.369
176,432
+0.00(+0.00%)
Oct 01, 2007
5.194
5.369
5.135
5.369
214,435
+0.19(+3.74%)
Sep 28, 2007
5.270
5.270
5.138
5.175
174,060
-0.06(-1.21%)
Sep 27, 2007
5.180
5.239
5.064
5.239
224,219
+0.09(+1.70%)
Sep 26, 2007
5.178
5.236
5.106
5.151
135,854
-0.01(-0.26%)
Sep 25, 2007
5.204
5.204
5.117
5.164
245,750
-0.06(-1.22%)
Sep 24, 2007
5.355
5.355
5.170
5.228
208,513
-0.11(-1.99%)
Sep 21, 2007
5.438
5.438
5.308
5.334
213,963
+0.02(+0.40%)
Sep 20, 2007
5.480
5.559
5.239
5.313
219,618
-0.22(-4.02%)
Sep 19, 2007
5.575
5.575
5.382
5.536
264,368
-0.04(-0.71%)
Sep 18, 2007
5.244
5.575
5.117
5.575
358,003
+0.37(+7.13%)
Sep 17, 2007
5.263
5.292
5.133
5.204
241,054
-0.04(-0.81%)
Sep 14, 2007
5.170
5.247
5.042
5.247
245,716
+0.10(+1.96%)
Sep 13, 2007
5.355
5.366
5.143
5.146
279,331
-0.04(-0.77%)
Sep 12, 2007
5.204
5.270
5.117
5.186
377,078
-0.05(-0.91%)
Sep 11, 2007
5.172
5.233
5.093
5.233
183,196
+0.05(+0.92%)
Sep 10, 2007
5.249
5.249
5.066
5.186
172,770
-0.05(-0.86%)
Sep 07, 2007
5.217
5.236
5.151
5.231
205,099
-0.05(-0.90%)
Sep 06, 2007
5.305
5.382
5.236
5.278
162,816
-0.02(-0.30%)
Sep 05, 2007
5.374
5.506
5.270
5.294
444,871
-0.12(-2.30%)
Sep 04, 2007
5.422
5.567
5.318
5.419
175,972
-0.01(-0.10%)
Aug 31, 2007
5.324
5.491
5.117
5.424
325,836
+0.19(+3.65%)
Aug 30, 2007
5.249
5.268
5.159
5.233
131,961
-0.01(-0.15%)
Aug 29, 2007
5.196
5.249
5.156
5.241
121,004
+0.08(+1.65%)
Aug 28, 2007
5.316
5.538
5.154
5.156
289,078
-0.17(-3.28%)
Aug 27, 2007
5.567
5.567
5.278
5.331
152,220
-0.22(-4.01%)
Aug 24, 2007
5.575
5.578
5.321
5.554
148,313
-0.01(-0.14%)
Aug 23, 2007
5.514
5.618
5.464
5.562
111,370
+0.08(+1.55%)
Aug 22, 2007
5.289
5.541
5.263
5.477
178,914
+0.23(+4.34%)
Aug 21, 2007
5.461
5.615
5.239
5.249
187,899
-0.27(-4.81%)
Aug 20, 2007
5.663
5.663
5.408
5.514
107,511
-0.14(-2.44%)
Aug 17, 2007
5.544
5.748
5.302
5.652
305,007
+0.25(+4.61%)
Aug 16, 2007
4.982
5.403
4.772
5.403
611,904
+0.37(+7.38%)
Aug 15, 2007
5.170
5.308
5.003
5.032
424,159
-0.14(-2.67%)
Aug 14, 2007
5.742
5.753
5.170
5.170
441,725
-0.57(-9.97%)
Aug 13, 2007
5.795
5.825
5.689
5.742
249,903
+0.04(+0.74%)
Aug 10, 2007
5.620
5.700
5.382
5.700
417,256
+0.29(+5.39%)
Aug 09, 2007
5.398
5.557
5.374
5.408
480,048
+0.03(+0.64%)
Aug 08, 2007
5.159
5.406
5.098
5.374
530,136
+0.32(+6.40%)
Aug 07, 2007
5.260
5.276
4.865
5.050
433,842
-0.02(-0.47%)
Aug 06, 2007
5.514
5.514
4.846
5.074
724,029
+0.32(+6.69%)
Aug 03, 2007
4.650
5.170
4.629
4.756
357,920
-0.18(-3.70%)
Aug 02, 2007
4.788
4.955
4.586
4.939
586,391
+0.11(+2.25%)
Aug 01, 2007
5.093
5.212
4.775
4.830
832,839
-0.45(-8.58%)
Jul 31, 2007
5.363
5.406
5.048
5.284
549,746
+0.22(+4.35%)
Jul 30, 2007
5.202
5.302
5.037
5.064
447,062
-0.03(-0.52%)
Jul 27, 2007
5.143
5.143
4.873
5.090
486,181
-0.08(-1.49%)
Jul 26, 2007
5.369
5.438
5.027
5.167
605,367
-0.29(-5.30%)
Jul 25, 2007
5.567
5.567
5.263
5.456
641,835
-0.04(-0.72%)
Jul 24, 2007
5.546
5.589
5.469
5.496
350,319
-0.05(-0.91%)
Jul 23, 2007
5.634
5.634
5.546
5.546
235,501
-0.08(-1.41%)
Jul 20, 2007
5.578
5.697
5.549
5.626
354,963
+0.05(+0.86%)
Jul 19, 2007
5.612
5.647
5.546
5.578
208,351
-0.06(-1.13%)
Jul 18, 2007
5.573
5.647
5.573
5.642
361,152
+0.06(+1.00%)
Jul 17, 2007
5.636
5.636
5.557
5.586
182,732
-0.05(-0.94%)
Jul 16, 2007
5.581
5.647
5.554
5.639
240,695
+0.06(+1.05%)
Jul 13, 2007
5.626
5.626
5.549
5.581
158,961
-0.09(-1.59%)
Jul 12, 2007
5.533
5.671
5.533
5.671
205,326
+0.10(+1.86%)
Jul 11, 2007
5.713
5.713
5.554
5.567
231,888
-0.10(-1.78%)
Jul 10, 2007
5.567
5.695
5.538
5.668
389,653
+0.08(+1.42%)
Jul 09, 2007
5.589
5.620
5.570
5.589
295,426
-0.04(-0.71%)
Jul 06, 2007
5.634
5.647
5.594
5.628
138,577
-0.02(-0.33%)
Jul 05, 2007
5.623
5.750
5.591
5.647
203,281
+0.02(+0.28%)
Jul 03, 2007
5.673
5.711
5.623
5.631
122,037
-0.04(-0.70%)
Jul 02, 2007
5.726
5.814
5.650
5.671
190,381
-0.02(-0.33%)
Jun 29, 2007
5.894
5.949
5.626
5.689
465,232
-0.07(-1.24%)
Jun 28, 2007
5.973
5.973
5.756
5.761
284,767
-0.18(-3.03%)
Jun 27, 2007
5.700
5.960
5.700
5.941
420,142
+0.19(+3.37%)
Jun 26, 2007
5.703
5.830
5.674
5.748
310,831
+0.06(+1.12%)
Jun 25, 2007
5.862
5.989
5.684
5.684
306,014
-0.18(-3.07%)
Jun 22, 2007
5.949
6.029
5.864
5.864
830,938
-0.11(-1.86%)
Jun 21, 2007
6.066
6.066
5.933
5.976
382,966
-0.02(-0.31%)
Jun 20, 2007
6.053
6.071
5.939
5.994
325,519
-0.06(-1.05%)
Jun 19, 2007
6.031
6.098
6.002
6.058
354,940
-0.01(-0.22%)
Jun 18, 2007
6.124
6.145
6.029
6.071
137,298
-0.05(-0.78%)
Jun 15, 2007
6.087
6.135
6.026
6.119
435,283
+0.07(+1.23%)
Jun 14, 2007
6.095
6.095
5.978
6.045
245,176
-0.02(-0.39%)
Jun 13, 2007
6.029
6.119
5.928
6.068
215,001
+0.08(+1.28%)
Jun 12, 2007
6.132
6.143
5.915
5.992
299,115
-0.22(-3.58%)
Jun 11, 2007
6.092
6.234
6.067
6.214
218,535
+0.12(+1.91%)
Jun 08, 2007
6.018
6.100
5.986
6.098
494,412
+0.07(+1.19%)
Jun 07, 2007
6.129
6.129
6.015
6.026
143,039
-0.07(-1.17%)
Jun 06, 2007
6.079
6.129
6.037
6.098
143,824
+0.01(+0.13%)
Jun 05, 2007
6.143
6.257
6.015
6.090
257,673
-0.07(-1.16%)
Jun 04, 2007
6.148
6.164
6.095
6.161
268,310
+0.00(+0.04%)
Jun 01, 2007
6.243
6.243
6.098
6.159
161,718
+0.03(+0.56%)
May 31, 2007
6.204
6.204
6.098
6.124
499,896
-0.03(-0.43%)
May 30, 2007
5.992
6.151
5.965
6.151
182,977
+0.10(+1.62%)
May 29, 2007
6.100
6.103
5.952
6.053
259,796
+0.03(+0.48%)
May 25, 2007
6.045
6.124
5.965
6.023
121,290
+0.07(+1.16%)
May 24, 2007
6.098
6.103
5.909
5.954
250,891
-0.14(-2.31%)
May 23, 2007
6.177
6.190
6.067
6.095
116,662
-0.08(-1.29%)
May 22, 2007
6.076
6.175
5.989
6.175
139,015
+0.07(+1.08%)
May 21, 2007
6.190
6.190
6.037
6.108
180,567
-0.00(-0.04%)
May 18, 2007
6.063
6.129
5.965
6.111
188,982
+0.04(+0.66%)
May 17, 2007
6.061
6.111
6.005
6.071
209,731
-0.03(-0.48%)
May 16, 2007
6.098
6.100
5.976
6.100
510,333
+0.01(+0.09%)
May 15, 2007
6.079
6.151
5.992
6.095
317,462
+0.02(+0.39%)
May 14, 2007
6.230
6.230
6.061
6.071
330,867
-0.15(-2.47%)
May 11, 2007
6.116
6.225
6.098
6.225
142,885
+0.12(+1.91%)
May 10, 2007
6.164
6.230
6.084
6.108
563,717
-0.12(-1.96%)
May 09, 2007
6.098
6.230
6.098
6.230
178,733
+0.09(+1.47%)
May 08, 2007
6.228
6.230
6.108
6.140
216,400
-0.03(-0.52%)
May 07, 2007
6.151
6.228
6.127
6.172
110,793
+0.02(+0.30%)
May 04, 2007
6.363
6.363
6.151
6.153
194,281
-0.08(-1.23%)
May 03, 2007
6.294
6.360
6.177
6.230
165,426
-0.03(-0.51%)
May 02, 2007
6.193
6.275
6.098
6.262
312,193
+0.01(+0.13%)
May 01, 2007
6.339
6.363
6.193
6.254
95,185
-0.06(-0.88%)
Apr 30, 2007
6.408
6.408
6.230
6.310
239,398
-0.10(-1.57%)
Apr 27, 2007
6.421
6.421
6.265
6.410
362,344
-0.09(-1.39%)
Apr 26, 2007
6.570
6.585
6.450
6.501
137,129
-0.02(-0.33%)
Apr 25, 2007
6.546
6.548
6.445
6.522
128,287
+0.00(+0.04%)
Apr 24, 2007
6.360
6.519
6.326
6.519
134,319
+0.18(+2.89%)
Apr 23, 2007
6.548
6.548
6.331
6.336
153,190
-0.10(-1.52%)
Apr 20, 2007
6.506
6.506
6.323
6.434
154,966
+0.06(+0.96%)
Apr 19, 2007
6.357
6.416
6.326
6.373
98,877
-0.02(-0.37%)
Apr 18, 2007
6.498
6.562
6.391
6.397
96,105
-0.12(-1.79%)
Apr 17, 2007
6.495
6.548
6.469
6.514
101,386
+0.04(+0.66%)
Apr 16, 2007
6.389
6.474
6.379
6.471
102,238
+0.10(+1.58%)
Apr 13, 2007
6.363
6.371
6.296
6.371
118,495
+0.01(+0.12%)
Apr 12, 2007
6.233
6.363
6.233
6.363
100,816
+0.07(+1.14%)
Apr 11, 2007
6.339
6.360
6.241
6.291
145,254
-0.01(-0.08%)
Apr 10, 2007
6.296
6.323
6.259
6.296
77,962
-0.01(-0.21%)
Apr 09, 2007
6.299
6.323
6.241
6.310
129,679
+0.06(+0.89%)
Apr 05, 2007
6.310
6.310
6.246
6.254
49,031
-0.05(-0.84%)
Apr 04, 2007
6.310
6.310
6.236
6.307
71,361
+0.01(+0.21%)
Apr 03, 2007
6.246
6.310
6.220
6.294
121,155
+0.03(+0.47%)
Apr 02, 2007
6.283
6.323
6.169
6.265
147,818
-0.01(-0.21%)
Mar 30, 2007
6.296
6.296
6.151
6.278
144,899
+0.01(+0.17%)
Mar 29, 2007
6.230
6.267
6.167
6.267
164,766
+0.09(+1.42%)
Mar 28, 2007
6.177
6.228
6.175
6.180
113,943
-0.00(-0.04%)
Mar 27, 2007
6.145
6.251
6.145
6.182
123,173
-0.02(-0.34%)
Mar 26, 2007
6.116
6.230
6.116
6.204
175,489
+0.06(+0.95%)
Mar 23, 2007
6.063
6.148
6.045
6.145
69,249
+0.09(+1.49%)
Mar 22, 2007
6.204
6.204
6.031
6.055
159,791
-0.12(-1.93%)
Mar 21, 2007
6.053
6.196
5.981
6.175
137,483
+0.09(+1.44%)
Mar 20, 2007
6.034
6.137
5.978
6.087
104,105
+0.07(+1.10%)
Mar 19, 2007
5.954
6.042
5.944
6.021
110,265
+0.13(+2.16%)
Mar 16, 2007
5.907
5.984
5.835
5.894
422,454
+0.00(+0.00%)
Mar 15, 2007
5.764
5.899
5.756
5.894
103,068
+0.12(+2.02%)
Mar 14, 2007
5.695
5.795
5.642
5.777
192,128
+0.15(+2.59%)
Mar 13, 2007
5.795
5.750
5.615
5.631
260,075
-0.16(-2.84%)
Mar 12, 2007
5.763
5.832
5.703
5.795
114,324
+0.01(+0.23%)
Mar 09, 2007
5.806
5.851
5.711
5.782
94,136
+0.03(+0.55%)
Mar 08, 2007
5.859
5.886
5.750
5.750
103,136
-0.04(-0.69%)
Mar 07, 2007
5.899
5.899
5.766
5.790
120,585
-0.11(-1.80%)
Mar 06, 2007
5.732
5.899
5.713
5.896
133,006
+0.20(+3.44%)
Mar 05, 2007
5.766
5.851
5.700
5.700
226,494
-0.08(-1.38%)
Mar 02, 2007
5.840
5.894
5.740
5.779
233,928
-0.09(-1.54%)
Mar 01, 2007
5.833
5.962
5.833
5.870
129,166
+0.02(+0.36%)
Feb 28, 2007
5.952
5.957
5.833
5.848
218,192
+0.03(+0.46%)
Feb 27, 2007
6.090
6.090
5.726
5.822
333,972
-0.21(-3.56%)
Feb 26, 2007
6.087
6.151
5.939
6.037
161,258
-0.05(-0.87%)
Feb 23, 2007
6.137
6.150
6.076
6.090
99,383
-0.07(-1.12%)
Feb 22, 2007
6.103
6.175
6.098
6.159
168,334
+0.03(+0.52%)
Feb 21, 2007
6.177
6.177
6.106
6.127
75,220
-0.07(-1.20%)
Feb 20, 2007
6.129
6.201
6.103
6.201
108,454
+0.03(+0.56%)
Feb 16, 2007
6.230
6.230
6.127
6.167
92,624
-0.05(-0.73%)
Feb 15, 2007
6.220
6.228
6.167
6.212
163,989
-0.05(-0.80%)
Feb 14, 2007
6.307
6.310
6.225
6.262
143,526
-0.03(-0.42%)
Feb 13, 2007
6.294
6.299
6.230
6.289
84,944
-0.02(-0.25%)
Feb 12, 2007
6.230
6.307
6.177
6.304
151,907
+0.07(+1.06%)
Feb 09, 2007
6.230
6.243
6.180
6.238
92,812
+0.01(+0.13%)
Feb 08, 2007
6.291
6.294
6.212
6.230
128,566
-0.06(-0.97%)
Feb 07, 2007
6.222
6.291
6.212
6.291
152,503
+0.07(+1.11%)
Feb 06, 2007
6.177
6.225
6.177
6.222
111,461
+0.05(+0.77%)
Feb 05, 2007
6.283
6.283
6.175
6.175
152,760
-0.10(-1.52%)
Feb 02, 2007
6.286
6.296
6.122
6.270
124,504
-0.01(-0.21%)
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.