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
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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 (%)
May 29, 2009
6.637
6.772
6.583
6.772
81,300
+0.14(+2.04%)
May 28, 2009
6.772
6.908
6.519
6.637
93,354
-0.14(-2.00%)
May 27, 2009
6.438
6.926
6.438
6.772
114,010
+0.26(+4.02%)
May 26, 2009
6.303
6.595
6.273
6.510
102,751
+0.24(+3.89%)
May 22, 2009
5.896
6.321
5.869
6.267
47,168
+0.14(+2.36%)
May 21, 2009
6.375
6.375
5.842
6.122
168,987
-0.24(-3.83%)
May 20, 2009
6.312
6.646
6.312
6.366
161,833
+0.05(+0.71%)
May 19, 2009
6.519
6.537
6.230
6.321
236,617
-0.16(-2.51%)
May 18, 2009
6.176
6.745
6.176
6.483
163,993
+0.29(+4.66%)
May 15, 2009
6.005
6.375
5.933
6.194
150,734
+0.16(+2.69%)
May 14, 2009
5.635
6.041
5.472
6.032
105,145
+0.33(+5.86%)
May 13, 2009
5.842
5.860
5.382
5.698
120,628
-0.32(-5.26%)
May 12, 2009
6.131
6.131
5.887
6.014
94,513
-0.05(-0.75%)
May 11, 2009
6.050
6.133
5.978
6.059
138,107
+0.01(+0.15%)
May 08, 2009
6.068
6.321
6.023
6.050
170,440
+0.09(+1.52%)
May 07, 2009
6.050
6.185
5.779
5.960
196,204
-0.09(-1.49%)
May 06, 2009
6.258
6.258
5.914
6.050
151,003
-0.07(-1.18%)
May 05, 2009
6.149
6.447
6.059
6.122
291,263
+0.09(+1.50%)
May 04, 2009
5.960
6.140
5.662
6.032
247,316
+0.27(+4.70%)
May 01, 2009
5.472
6.131
5.237
5.761
262,462
+0.42(+7.77%)
Apr 30, 2009
5.508
5.644
5.291
5.346
177,369
-0.13(-2.31%)
Apr 29, 2009
5.481
5.716
5.237
5.472
245,192
+0.07(+1.34%)
Apr 28, 2009
5.481
5.535
5.192
5.400
656,098
-0.07(-1.32%)
Apr 27, 2009
4.993
5.752
4.966
5.472
246,286
+0.23(+4.48%)
Apr 24, 2009
4.876
5.463
4.840
5.237
310,321
+0.27(+5.45%)
Apr 23, 2009
4.605
5.246
4.605
4.966
1,011,896
+1.29(+35.14%)
Apr 22, 2009
3.567
3.811
3.549
3.675
205,846
+0.13(+3.56%)
Apr 21, 2009
3.549
3.747
3.549
3.549
136,989
-0.06(-1.75%)
Apr 20, 2009
3.720
3.787
3.585
3.612
114,362
-0.14(-3.85%)
Apr 17, 2009
3.838
3.838
3.693
3.756
178,038
-0.15(-3.93%)
Apr 16, 2009
3.838
3.973
3.702
3.910
86,656
+0.14(+3.59%)
Apr 15, 2009
3.928
3.928
3.612
3.774
85,922
-0.11(-2.79%)
Apr 14, 2009
3.973
4.063
3.829
3.883
151,828
-0.14(-3.59%)
Apr 13, 2009
3.829
4.190
3.783
4.027
112,816
+0.19(+4.94%)
Apr 09, 2009
3.422
3.838
3.409
3.838
196,753
+0.44(+13.03%)
Apr 08, 2009
3.386
3.422
3.327
3.395
134,698
+0.08(+2.45%)
Apr 07, 2009
3.377
3.377
3.296
3.314
13,002
-0.04(-1.08%)
Apr 06, 2009
3.242
3.373
3.242
3.350
53,650
+0.04(+1.09%)
Apr 03, 2009
3.296
3.458
3.251
3.314
9,673
-0.07(-2.13%)
Apr 02, 2009
3.386
3.476
3.269
3.386
36,149
+0.12(+3.59%)
Apr 01, 2009
3.079
3.296
3.079
3.269
17,672
+0.10(+3.13%)
Mar 31, 2009
3.061
3.272
2.971
3.169
76,155
+0.05(+1.74%)
Mar 30, 2009
3.233
3.233
3.070
3.115
25,062
-0.14(-4.17%)
Mar 26, 2009
3.296
3.296
3.169
3.251
50,010
+0.06(+1.98%)
Mar 25, 2009
3.332
3.332
3.133
3.187
170,946
-0.03(-0.98%)
Mar 24, 2009
3.169
3.219
3.118
3.219
149,601
+0.11(+3.63%)
Mar 23, 2009
3.115
3.133
3.025
3.106
44,463
+0.08(+2.69%)
Mar 20, 2009
2.889
3.043
2.889
3.025
73,275
+0.16(+5.68%)
Mar 19, 2009
2.908
3.016
2.862
2.862
36,326
-0.02(-0.63%)
Mar 18, 2009
2.790
2.908
2.727
2.880
144,166
+0.13(+4.59%)
Mar 17, 2009
2.700
2.754
2.700
2.754
30,510
+0.05(+1.67%)
Mar 16, 2009
2.709
2.709
2.666
2.709
33,571
+0.01(+0.34%)
Mar 13, 2009
2.682
2.700
2.646
2.700
38,816
+0.03(+1.01%)
Mar 12, 2009
2.582
2.754
2.537
2.673
54,649
+0.14(+5.34%)
Mar 11, 2009
2.691
2.691
2.537
2.537
24,577
-0.14(-5.39%)
Mar 10, 2009
2.456
2.682
2.393
2.682
37,703
+0.20(+8.00%)
Mar 09, 2009
2.528
2.600
2.275
2.483
27,779
-0.15(-5.82%)
Mar 06, 2009
2.492
2.678
2.465
2.637
40,737
+0.06(+2.46%)
Mar 05, 2009
2.601
2.664
2.528
2.573
36,994
+0.00(+0.00%)
Mar 04, 2009
2.474
2.619
2.474
2.573
37,182
+0.24(+10.47%)
Mar 02, 2009
2.510
2.616
2.275
2.330
63,546
-0.15(-6.18%)
Feb 27, 2009
2.844
3.106
2.483
2.483
27,405
-0.02(-0.72%)
Feb 26, 2009
2.528
2.564
2.483
2.501
10,705
-0.01(-0.36%)
Feb 25, 2009
2.555
2.555
2.510
2.510
2,436
-0.02(-0.71%)
Feb 24, 2009
2.483
2.555
2.483
2.528
10,520
+0.05(+1.82%)
Feb 23, 2009
2.601
2.610
2.483
2.483
14,787
-0.14(-5.50%)
Feb 20, 2009
2.619
2.655
2.601
2.628
12,701
-0.09(-3.26%)
Feb 19, 2009
2.730
2.754
2.716
2.716
6,091
+0.01(+0.27%)
Feb 18, 2009
2.619
2.763
2.619
2.709
121,349
+0.04(+1.35%)
Feb 17, 2009
2.772
2.772
2.619
2.673
37,266
-0.14(-5.13%)
Feb 13, 2009
2.944
2.944
2.817
2.817
26,453
-0.10(-3.41%)
Feb 12, 2009
2.844
2.917
2.808
2.917
12,791
+0.02(+0.62%)
Feb 11, 2009
2.889
2.899
2.853
2.899
8,478
+0.01(+0.31%)
Feb 10, 2009
2.935
2.944
2.880
2.889
53,964
+0.04(+1.27%)
Feb 09, 2009
2.889
3.016
2.754
2.853
11,883
-0.04(-1.25%)
Feb 06, 2009
2.817
2.899
2.817
2.889
150,028
+0.04(+1.27%)
Feb 05, 2009
2.862
2.899
2.754
2.853
12,167
+0.03(+0.96%)
Feb 04, 2009
2.980
2.980
2.817
2.826
12,908
-0.20(-6.57%)
Feb 03, 2009
2.971
3.079
2.971
3.025
43,302
+0.06(+2.13%)
Feb 02, 2009
2.908
2.980
2.880
2.962
36,026
+0.05(+1.86%)
Jan 30, 2009
2.871
2.908
2.831
2.908
35,514
+0.05(+1.90%)
Jan 29, 2009
2.700
2.853
2.700
2.853
13,793
+0.01(+0.32%)
Jan 28, 2009
2.835
2.880
2.664
2.844
23,345
+0.03(+0.96%)
Jan 27, 2009
2.673
2.817
2.673
2.817
49,758
+0.05(+1.96%)
Jan 26, 2009
2.528
2.763
2.438
2.763
113,185
+0.18(+6.99%)
Jan 23, 2009
2.592
2.637
2.366
2.582
20,235
+0.03(+1.06%)
Jan 22, 2009
2.619
2.646
2.555
2.555
25,360
-0.07(-2.75%)
Jan 21, 2009
2.528
2.799
2.528
2.628
153,645
+0.17(+6.99%)
Jan 20, 2009
2.420
2.573
2.348
2.456
42,164
+0.11(+4.62%)
Jan 16, 2009
2.176
2.537
2.176
2.348
53,339
+0.21(+9.71%)
Jan 15, 2009
2.348
2.348
1.987
2.140
69,906
-0.21(-8.85%)
Jan 14, 2009
2.628
2.697
2.348
2.348
92,715
-0.31(-11.56%)
Jan 13, 2009
2.754
2.754
2.555
2.655
54,307
-0.01(-0.34%)
Jan 12, 2009
2.989
3.413
2.564
2.664
197,002
-0.04(-1.34%)
Jan 09, 2009
2.610
2.700
2.573
2.700
25,533
+0.05(+2.05%)
Jan 08, 2009
2.637
2.718
2.637
2.646
17,198
+0.06(+2.45%)
Jan 07, 2009
2.537
2.619
2.483
2.582
19,358
+0.03(+1.06%)
Jan 06, 2009
2.474
2.610
2.456
2.555
18,166
+0.14(+5.99%)
Jan 05, 2009
2.474
2.474
2.393
2.411
12,082
-0.04(-1.48%)
Jan 02, 2009
2.429
2.465
2.411
2.447
9,323
+0.01(+0.37%)
Dec 31, 2008
2.384
2.438
2.257
2.438
23,189
+0.08(+3.45%)
Dec 30, 2008
2.122
2.366
2.122
2.357
22,923
+0.23(+11.06%)
Dec 29, 2008
2.041
2.122
2.032
2.122
59,689
+0.14(+7.31%)
Dec 26, 2008
1.914
2.014
1.815
1.978
21,822
+0.12(+6.31%)
Dec 24, 2008
1.815
1.941
1.806
1.860
4,438
+0.05(+2.49%)
Dec 23, 2008
1.815
1.824
1.761
1.815
132,483
+0.01(+0.50%)
Dec 22, 2008
1.752
1.824
1.725
1.806
68,440
+0.03(+1.52%)
Dec 19, 2008
1.923
1.941
1.670
1.779
140,433
-0.03(-1.50%)
Dec 18, 2008
1.806
1.932
1.761
1.806
106,126
+0.00(+0.00%)
Dec 17, 2008
1.815
1.941
1.801
1.806
150,719
-0.05(-2.91%)
Dec 16, 2008
2.104
2.104
1.860
1.860
41,858
-0.16(-8.04%)
Dec 15, 2008
2.014
2.050
1.950
2.023
34,492
+0.07(+3.70%)
Dec 12, 2008
1.842
1.987
1.761
1.950
136,226
+0.04(+1.89%)
Dec 11, 2008
2.059
2.113
1.896
1.914
132,756
+0.03(+1.44%)
Dec 10, 2008
2.185
2.465
1.824
1.887
154,496
-0.20(-9.52%)
Dec 09, 2008
2.104
2.248
1.950
2.086
88,460
+0.01(+0.43%)
Dec 08, 2008
1.978
2.122
1.923
2.077
22,921
+0.10(+5.02%)
Dec 05, 2008
1.869
1.987
1.869
1.978
20,780
+0.03(+1.39%)
Dec 04, 2008
1.860
1.987
1.851
1.950
44,584
+0.20(+11.34%)
Dec 03, 2008
1.752
1.851
1.661
1.752
13,178
+0.09(+5.43%)
Dec 02, 2008
1.716
1.770
1.652
1.661
6,634
-0.10(-5.64%)
Dec 01, 2008
1.752
1.770
1.734
1.761
6,175
-0.03(-1.52%)
Nov 28, 2008
1.707
1.788
1.562
1.788
7,973
+0.18(+11.11%)
Nov 26, 2008
1.445
1.616
1.445
1.609
55,328
+0.11(+7.35%)
Nov 25, 2008
1.418
1.587
1.409
1.499
16,832
+0.05(+3.11%)
Nov 24, 2008
1.607
1.607
1.409
1.454
13,255
+0.01(+0.63%)
Nov 21, 2008
1.427
1.454
1.255
1.445
119,082
+0.09(+6.67%)
Nov 20, 2008
1.318
1.402
1.309
1.354
46,880
+0.01(+0.67%)
Nov 19, 2008
1.345
1.382
1.336
1.345
67,962
-0.05(-3.87%)
Nov 18, 2008
1.427
1.445
1.373
1.400
84,685
-0.05(-3.13%)
Nov 17, 2008
1.535
1.553
1.400
1.445
150,036
-0.08(-5.33%)
Nov 14, 2008
1.634
1.695
1.490
1.526
69,614
-0.03(-1.74%)
Nov 13, 2008
1.634
1.634
1.445
1.553
29,250
+0.10(+6.83%)
Nov 12, 2008
1.580
1.580
1.427
1.454
93,033
-0.09(-5.85%)
Nov 11, 2008
1.562
1.562
1.535
1.544
4,028
-0.03(-1.72%)
Nov 10, 2008
1.869
1.869
1.571
1.571
63,919
-0.07(-4.40%)
Nov 07, 2008
1.670
1.725
1.625
1.643
517,681
+0.09(+5.81%)
Nov 06, 2008
1.680
1.887
1.499
1.553
201,948
-0.08(-4.97%)
Nov 05, 2008
1.734
1.833
1.616
1.634
88,051
-0.21(-11.27%)
Nov 04, 2008
1.851
1.923
1.716
1.842
206,590
+0.09(+5.15%)
Nov 03, 2008
1.923
2.041
1.634
1.752
96,652
-0.08(-4.43%)
Oct 31, 2008
1.878
1.896
1.797
1.833
111,078
+0.02(+0.99%)
Oct 30, 2008
2.131
2.140
1.761
1.815
170,434
+0.07(+4.15%)
Oct 29, 2008
1.779
1.779
1.562
1.743
264,595
-0.03(-1.53%)
Oct 28, 2008
1.806
1.815
1.652
1.770
195,577
+0.04(+2.08%)
Oct 27, 2008
2.086
2.140
1.734
1.734
137,800
-0.37(-17.60%)
Oct 24, 2008
1.996
2.104
1.932
2.104
18,201
+0.12(+5.91%)
Oct 23, 2008
2.248
2.248
1.987
1.987
11,507
-0.22(-9.84%)
Oct 22, 2008
2.321
2.321
2.203
2.203
10,659
-0.16(-6.87%)
Oct 21, 2008
2.176
2.438
2.176
2.366
152,426
+0.23(+10.55%)
Oct 20, 2008
2.312
2.312
2.032
2.140
43,010
+0.03(+1.59%)
Oct 17, 2008
2.257
2.266
1.987
2.107
19,579
-0.11(-5.16%)
Oct 16, 2008
1.932
2.546
1.788
2.221
62,911
+0.33(+17.70%)
Oct 15, 2008
1.842
2.068
1.734
1.887
72,787
+0.08(+4.50%)
Oct 14, 2008
2.158
2.330
1.806
1.806
107,496
-0.35(-16.32%)
Oct 13, 2008
2.429
2.456
2.050
2.158
134,950
-0.12(-5.16%)
Oct 10, 2008
2.104
2.357
2.014
2.275
117,106
-0.01(-0.40%)
Oct 09, 2008
2.122
2.330
2.077
2.285
171,639
+0.23(+11.45%)
Oct 08, 2008
1.797
2.303
1.716
2.050
172,502
+0.29(+16.41%)
Oct 07, 2008
1.806
2.471
1.670
1.761
58,433
-0.05(-2.50%)
Oct 06, 2008
2.230
2.294
1.490
1.806
118,152
-0.42(-18.70%)
Oct 03, 2008
2.330
2.429
2.176
2.221
108,083
+0.01(+0.41%)
Oct 02, 2008
2.673
2.673
2.077
2.212
133,896
-0.48(-17.79%)
Oct 01, 2008
2.691
2.709
2.637
2.691
46,237
-0.02(-0.67%)
Sep 30, 2008
2.465
2.709
2.303
2.709
115,179
+0.21(+8.30%)
Sep 29, 2008
2.889
2.980
2.077
2.501
144,718
-0.29(-10.36%)
Sep 26, 2008
2.989
3.115
2.736
2.790
101,309
-0.17(-5.79%)
Sep 25, 2008
3.404
3.404
2.899
2.962
136,322
-0.37(-11.11%)
Sep 24, 2008
3.765
3.783
3.332
3.332
97,500
-0.33(-9.11%)
Sep 23, 2008
4.063
4.081
3.666
3.666
65,693
-0.27(-6.88%)
Sep 22, 2008
4.090
4.090
3.838
3.937
43,855
-0.06(-1.58%)
Sep 19, 2008
4.632
4.668
3.883
4.000
33,119
-0.01(-0.23%)
Sep 18, 2008
4.343
4.425
3.847
4.009
82,863
-0.38(-8.64%)
Sep 17, 2008
4.560
4.596
4.307
4.388
58,021
-0.14(-2.99%)
Sep 16, 2008
4.677
4.704
4.470
4.524
47,565
-0.25(-5.29%)
Sep 15, 2008
4.777
4.804
4.701
4.777
11,517
-0.19(-3.82%)
Sep 12, 2008
4.975
4.993
4.822
4.966
39,445
-0.10(-1.96%)
Sep 11, 2008
5.030
5.093
4.921
5.066
37,542
-0.08(-1.58%)
Sep 10, 2008
4.903
5.201
4.831
5.147
23,504
+0.26(+5.36%)
Sep 09, 2008
5.255
5.291
4.650
4.885
55,752
-0.41(-7.68%)
Sep 08, 2008
5.589
5.644
5.282
5.291
18,893
-0.30(-5.33%)
Sep 05, 2008
5.337
5.607
5.337
5.589
20,852
+0.03(+0.49%)
Sep 04, 2008
5.002
5.580
4.966
5.562
50,574
+0.48(+9.41%)
Sep 03, 2008
5.165
5.174
4.876
5.084
15,082
-0.06(-1.23%)
Sep 02, 2008
5.318
5.328
5.084
5.147
21,207
+0.00(+0.00%)
Aug 29, 2008
5.129
5.282
4.903
5.147
32,852
+0.10(+1.97%)
Aug 28, 2008
4.786
5.048
4.786
5.048
19,454
+0.29(+6.07%)
Aug 27, 2008
4.659
4.813
4.605
4.759
13,890
+0.06(+1.35%)
Aug 26, 2008
4.614
4.732
4.560
4.695
21,822
+0.12(+2.56%)
Aug 25, 2008
4.903
4.993
4.578
4.578
32,555
-0.39(-7.82%)
Aug 22, 2008
4.849
5.021
4.686
4.966
17,841
+0.10(+2.04%)
Aug 21, 2008
4.713
5.084
4.668
4.867
58,184
+0.04(+0.75%)
Aug 20, 2008
4.885
5.057
4.704
4.831
41,655
+0.01(+0.19%)
Aug 19, 2008
5.237
5.273
4.723
4.822
50,531
-0.41(-7.77%)
Aug 18, 2008
5.544
5.671
5.048
5.228
59,336
-0.33(-6.01%)
Aug 15, 2008
5.905
5.914
5.553
5.562
56,066
-0.37(-6.24%)
Aug 14, 2008
5.806
6.050
5.562
5.933
55,262
+0.11(+1.86%)
Aug 13, 2008
5.914
5.951
5.806
5.824
25,873
-0.14(-2.27%)
Aug 12, 2008
5.788
5.960
5.788
5.960
27,277
+0.10(+1.69%)
Aug 11, 2008
5.689
5.960
5.598
5.860
44,630
+0.23(+4.13%)
Aug 08, 2008
5.156
5.653
5.039
5.628
55,998
+0.44(+8.39%)
Aug 07, 2008
5.246
5.246
5.002
5.192
21,151
-0.11(-2.04%)
Aug 06, 2008
4.759
5.490
4.704
5.300
45,929
+0.45(+9.31%)
Aug 05, 2008
4.867
5.048
4.668
4.849
125,521
-0.12(-2.36%)
Aug 04, 2008
5.192
5.192
4.939
4.966
22,333
-0.13(-2.48%)
Aug 01, 2008
5.138
5.219
5.075
5.093
11,359
-0.09(-1.74%)
Jul 31, 2008
5.021
5.237
4.894
5.183
42,550
+0.27(+5.51%)
Jul 30, 2008
5.057
5.084
4.768
4.912
27,024
-0.02(-0.37%)
Jul 29, 2008
4.930
4.993
4.587
4.930
33,072
+0.37(+8.12%)
Jul 28, 2008
4.560
4.560
4.533
4.560
39,217
-0.14(-3.07%)
Jul 25, 2008
4.858
4.894
4.704
4.704
30,957
-0.19(-3.87%)
Jul 24, 2008
5.165
5.165
4.822
4.894
22,146
-0.16(-3.21%)
Jul 23, 2008
4.885
5.300
4.840
5.057
66,801
+0.32(+6.67%)
Jul 22, 2008
4.786
4.894
4.632
4.741
51,726
-0.14(-2.96%)
Jul 21, 2008
5.111
5.111
4.885
4.885
22,846
-0.24(-4.75%)
Jul 18, 2008
4.993
5.273
4.849
5.129
32,146
+0.25(+5.19%)
Jul 17, 2008
4.659
4.957
4.569
4.876
56,195
+0.20(+4.25%)
Jul 16, 2008
4.686
4.867
4.425
4.677
66,339
-0.19(-3.90%)
Jul 15, 2008
4.795
4.984
4.470
4.867
54,759
+0.20(+4.26%)
Jul 14, 2008
4.723
4.723
4.587
4.668
51,845
-0.13(-2.64%)
Jul 11, 2008
4.768
4.867
4.560
4.795
150,771
+0.03(+0.57%)
Jul 10, 2008
4.614
5.030
4.614
4.768
152,471
+0.15(+3.33%)
Jul 09, 2008
4.858
4.858
4.542
4.614
164,779
-0.20(-4.13%)
Jul 08, 2008
4.596
4.831
4.497
4.813
99,588
+0.18(+3.90%)
Jul 07, 2008
4.515
4.632
4.452
4.632
65,547
+0.16(+3.64%)
Jul 04, 2008
4.560
4.587
4.470
4.470
31,179
+0.00(+0.00%)
Jul 03, 2008
4.560
4.587
4.470
4.470
31,179
-0.10(-2.17%)
Jul 02, 2008
4.452
4.569
4.425
4.569
128,526
+0.16(+3.69%)
Jul 01, 2008
4.650
4.804
4.406
4.406
164,915
-0.28(-5.97%)
Jun 30, 2008
4.966
5.048
4.686
4.686
61,169
-0.07(-1.52%)
Jun 27, 2008
5.011
5.147
4.659
4.759
1,189,122
-0.25(-5.05%)
Jun 26, 2008
5.075
5.192
4.894
5.011
131,767
-0.14(-2.63%)
Jun 25, 2008
5.165
5.517
5.048
5.147
56,837
-0.02(-0.35%)
Jun 24, 2008
5.355
5.373
5.075
5.165
89,986
-0.23(-4.35%)
Jun 23, 2008
5.499
5.499
5.309
5.400
118,992
-0.09(-1.64%)
Jun 20, 2008
5.734
5.905
5.318
5.490
153,664
-0.29(-5.00%)
Jun 19, 2008
5.526
5.779
5.445
5.779
134,817
+0.22(+3.90%)
Jun 18, 2008
5.409
5.598
5.409
5.562
53,490
+0.10(+1.82%)
Jun 17, 2008
5.671
5.671
5.418
5.463
79,134
-0.23(-3.97%)
Jun 16, 2008
5.571
5.806
5.535
5.689
64,729
+0.13(+2.27%)
Jun 13, 2008
5.625
5.625
5.508
5.562
108,508
-0.04(-0.65%)
Jun 12, 2008
5.698
5.824
5.598
5.598
94,811
-0.10(-1.74%)
Jun 11, 2008
5.788
5.806
5.698
5.698
51,768
-0.12(-2.02%)
Jun 10, 2008
5.779
5.842
5.644
5.815
47,996
+0.01(+0.16%)
Jun 09, 2008
5.996
6.113
5.779
5.806
158,775
-0.20(-3.31%)
Jun 06, 2008
6.366
6.637
5.869
6.005
112,452
-0.42(-6.47%)
Jun 05, 2008
6.465
6.519
6.366
6.420
32,932
-0.05(-0.84%)
Jun 04, 2008
6.077
6.754
6.023
6.474
109,459
+0.36(+5.91%)
Jun 03, 2008
6.158
6.276
6.041
6.113
106,060
-0.01(-0.15%)
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.