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
Bank of Marin Bancrp
(NQ:
BMRC
)
16.29
-0.02 (-0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
8.961
9.135
8.961
9.087
8,044
+0.06(+0.65%)
Apr 29, 2009
8.933
9.047
8.933
9.029
16,613
-0.09(-0.93%)
Apr 28, 2009
8.908
9.114
8.908
9.114
23,274
+0.07(+0.75%)
Apr 27, 2009
9.189
9.199
8.851
9.047
12,864
-0.20(-2.11%)
Apr 24, 2009
8.804
9.242
8.804
9.242
18,871
+0.18(+1.96%)
Apr 23, 2009
8.745
9.149
8.742
9.064
33,342
+0.04(+0.39%)
Apr 22, 2009
8.851
9.029
8.692
9.029
32,359
+0.16(+1.80%)
Apr 21, 2009
8.475
8.901
8.475
8.869
29,247
+0.36(+4.21%)
Apr 20, 2009
8.514
8.692
8.426
8.511
20,354
-0.35(-4.00%)
Apr 17, 2009
8.621
8.866
8.522
8.866
7,855
+0.24(+2.84%)
Apr 16, 2009
8.603
8.674
8.514
8.621
8,174
+0.10(+1.23%)
Apr 15, 2009
8.490
8.516
8.358
8.516
11,663
+0.07(+0.86%)
Apr 14, 2009
8.493
8.493
8.185
8.444
18,620
+0.07(+0.89%)
Apr 13, 2009
8.160
8.443
8.160
8.369
4,408
+0.05(+0.60%)
Apr 09, 2009
8.248
8.497
8.142
8.319
15,221
+0.07(+0.86%)
Apr 08, 2009
8.160
8.248
8.089
8.248
9,724
+0.11(+1.35%)
Apr 07, 2009
8.394
8.394
8.114
8.139
14,812
+0.08(+1.02%)
Apr 06, 2009
8.245
8.479
7.965
8.057
23,136
-0.33(-3.97%)
Apr 03, 2009
8.334
8.426
8.319
8.390
12,754
+0.11(+1.33%)
Apr 02, 2009
8.071
8.280
8.071
8.280
7,337
+0.39(+4.90%)
Apr 01, 2009
7.732
7.894
7.487
7.894
38,422
+0.26(+3.44%)
Mar 31, 2009
7.769
7.816
7.486
7.631
8,244
+0.15(+1.94%)
Mar 30, 2009
7.471
7.486
7.450
7.486
3,946
-0.57(-7.13%)
Mar 26, 2009
7.801
8.060
7.801
8.060
4,696
+0.27(+3.41%)
Mar 25, 2009
7.411
7.957
7.411
7.795
4,016
+0.41(+5.58%)
Mar 24, 2009
7.702
7.979
7.379
7.383
9,724
-0.17(-2.21%)
Mar 23, 2009
7.326
7.769
7.184
7.549
21,250
+0.30(+4.15%)
Mar 20, 2009
7.560
7.560
7.095
7.249
3,080
+0.17(+2.42%)
Mar 18, 2009
7.007
7.095
6.969
7.078
9,296
-0.02(-0.25%)
Mar 17, 2009
6.815
7.237
6.815
7.095
15,404
+0.42(+6.21%)
Mar 16, 2009
6.737
6.737
6.673
6.680
3,224
+0.29(+4.61%)
Mar 13, 2009
6.389
6.741
6.382
6.386
10,936
+0.01(+0.14%)
Mar 12, 2009
6.439
6.439
6.365
6.377
3,791
+0.01(+0.11%)
Mar 11, 2009
6.120
6.370
6.120
6.370
845
+0.25(+4.09%)
Mar 10, 2009
6.198
6.386
6.120
6.120
24,663
-0.19(-3.04%)
Mar 09, 2009
6.191
6.372
6.191
6.311
4,865
-0.00(-0.06%)
Mar 06, 2009
6.251
6.368
6.251
6.315
6,522
+0.02(+0.28%)
Mar 05, 2009
6.386
6.386
6.297
6.297
88,694
-0.09(-1.39%)
Mar 04, 2009
6.354
6.418
6.350
6.386
21,788
+0.01(+0.11%)
Mar 02, 2009
6.035
6.396
6.035
6.379
28,314
-0.01(-0.11%)
Feb 27, 2009
6.368
6.404
6.368
6.386
3,100
+0.00(+0.00%)
Feb 26, 2009
6.205
6.545
6.205
6.386
22,067
+0.07(+1.12%)
Feb 25, 2009
6.177
6.336
6.173
6.315
4,932
+0.12(+1.89%)
Feb 24, 2009
6.208
6.393
6.162
6.198
31,479
-0.12(-1.85%)
Feb 23, 2009
6.542
6.545
6.315
6.315
54,286
-0.13(-1.98%)
Feb 20, 2009
6.599
6.616
6.443
6.443
41,221
-0.19(-2.89%)
Feb 19, 2009
6.741
6.741
6.599
6.634
18,237
-0.09(-1.37%)
Feb 18, 2009
6.638
6.726
6.638
6.726
5,882
+0.01(+0.14%)
Feb 17, 2009
6.652
6.717
6.563
6.717
8,563
+0.03(+0.39%)
Feb 13, 2009
6.741
6.741
6.616
6.691
2,832
-0.03(-0.42%)
Feb 12, 2009
6.719
6.723
6.634
6.719
1,973
-0.05(-0.79%)
Feb 11, 2009
6.847
6.847
6.670
6.773
116,907
-0.09(-1.34%)
Feb 10, 2009
6.966
7.056
6.865
6.865
7,258
-0.08(-1.17%)
Feb 09, 2009
6.964
6.964
6.929
6.946
2,257
-0.21(-2.97%)
Feb 06, 2009
6.737
7.159
6.723
7.159
55,312
+0.42(+6.15%)
Feb 05, 2009
6.762
6.826
6.652
6.744
49,124
-0.03(-0.37%)
Feb 04, 2009
6.776
6.833
6.758
6.770
11,988
-0.01(-0.10%)
Feb 03, 2009
7.042
7.042
6.776
6.776
23,310
-0.16(-2.30%)
Feb 02, 2009
7.415
7.415
6.895
6.936
6,593
-0.25(-3.46%)
Jan 30, 2009
7.184
7.184
7.184
7.184
422
+0.07(+1.00%)
Jan 29, 2009
7.404
7.432
7.110
7.113
22,789
+0.02(+0.25%)
Jan 28, 2009
7.007
7.095
6.957
7.095
7,731
+0.14(+2.04%)
Jan 27, 2009
6.989
7.053
6.953
6.953
10,299
-0.12(-1.71%)
Jan 26, 2009
6.953
7.095
6.953
7.074
18,933
+0.05(+0.71%)
Jan 23, 2009
7.024
7.049
6.741
7.024
449,021
-0.02(-0.25%)
Jan 22, 2009
6.776
7.042
6.741
7.042
36,102
+0.27(+3.93%)
Jan 21, 2009
7.354
7.361
6.734
6.776
40,508
-0.67(-9.05%)
Jan 20, 2009
7.709
7.784
7.450
7.450
8,323
-0.09(-1.18%)
Jan 16, 2009
7.791
7.791
7.539
7.539
7,117
+0.10(+1.37%)
Jan 15, 2009
7.894
7.894
7.312
7.437
15,486
-0.42(-5.36%)
Jan 14, 2009
8.000
8.145
7.858
7.858
16,579
-0.35(-4.32%)
Jan 12, 2009
8.571
8.213
8.213
8.213
20,858
-0.19(-2.28%)
Jan 09, 2009
8.518
8.518
8.404
8.404
2,254
-0.02(-0.25%)
Jan 08, 2009
8.451
8.451
8.426
8.426
4,859
-0.09(-1.04%)
Jan 07, 2009
8.500
8.671
8.447
8.514
5,634
+0.11(+1.27%)
Jan 06, 2009
8.426
8.518
8.408
8.408
48,369
-0.02(-0.21%)
Jan 05, 2009
8.493
8.493
8.412
8.426
129,002
+0.07(+0.85%)
Jan 02, 2009
8.373
8.502
8.355
8.355
39,876
-0.16(-1.83%)
Dec 31, 2008
8.355
8.511
8.355
8.511
14,795
+0.08(+0.93%)
Dec 30, 2008
8.986
8.986
8.408
8.433
28,305
-0.35(-3.96%)
Dec 29, 2008
8.866
8.866
8.781
8.781
2,254
-0.08(-0.88%)
Dec 26, 2008
9.011
9.011
8.851
8.859
1,944
-0.30(-3.22%)
Dec 24, 2008
9.154
9.154
9.154
9.154
563
+0.28(+3.21%)
Dec 23, 2008
8.376
8.869
8.341
8.869
13,591
+0.19(+2.21%)
Dec 22, 2008
8.436
8.756
8.344
8.678
3,946
-0.03(-0.37%)
Dec 19, 2008
8.475
8.710
8.475
8.710
1,781
-0.19(-2.11%)
Dec 18, 2008
8.564
8.898
8.564
8.898
845
+0.01(+0.08%)
Dec 17, 2008
8.976
8.976
8.869
8.891
23,618
-0.09(-0.95%)
Dec 16, 2008
8.532
8.986
8.394
8.976
5,637
+0.11(+1.20%)
Dec 15, 2008
8.458
8.869
8.458
8.869
1,648
+0.00(+0.00%)
Dec 12, 2008
8.500
8.869
8.500
8.869
6,764
+0.14(+1.61%)
Dec 11, 2008
8.564
8.869
8.518
8.729
4,724
-0.04(-0.42%)
Dec 10, 2008
8.383
8.834
8.373
8.766
39,552
+0.31(+3.61%)
Dec 09, 2008
8.341
8.834
8.337
8.461
6,528
+0.05(+0.63%)
Dec 08, 2008
8.234
8.550
8.234
8.408
16,213
+0.20(+2.38%)
Dec 05, 2008
8.160
8.241
8.160
8.213
6,204
-0.05(-0.64%)
Dec 04, 2008
8.337
8.479
8.266
8.266
13,403
-0.01(-0.15%)
Dec 03, 2008
8.279
8.279
8.279
8.279
310
-0.20(-2.30%)
Dec 02, 2008
8.479
8.479
8.468
8.474
845
-0.00(-0.02%)
Dec 01, 2008
8.514
8.514
8.475
8.475
563
-0.27(-3.08%)
Nov 28, 2008
8.522
8.745
8.522
8.745
1,944
+0.45(+5.39%)
Nov 26, 2008
8.514
8.662
8.294
8.298
19,731
-0.29(-3.35%)
Nov 25, 2008
8.866
8.869
8.252
8.585
20,526
-0.04(-0.41%)
Nov 24, 2008
8.206
8.862
8.195
8.621
15,122
+0.19(+2.29%)
Nov 21, 2008
8.429
8.869
8.337
8.428
13,933
-0.07(-0.77%)
Nov 20, 2008
8.458
8.688
8.444
8.493
27,505
-0.20(-2.33%)
Nov 19, 2008
8.536
8.954
8.536
8.695
8,881
-0.16(-1.76%)
Nov 18, 2008
8.784
8.851
8.479
8.851
38,312
-0.18(-2.04%)
Nov 17, 2008
9.384
9.490
8.873
9.036
21,433
-0.24(-2.56%)
Nov 14, 2008
8.720
9.274
8.706
9.274
20,540
+0.39(+4.39%)
Nov 13, 2008
8.873
8.912
8.759
8.883
21,828
-0.17(-1.84%)
Nov 12, 2008
9.086
9.313
8.958
9.050
24,601
-0.39(-4.10%)
Nov 11, 2008
9.515
9.543
9.373
9.437
9,789
-0.32(-3.27%)
Nov 10, 2008
9.930
9.930
9.502
9.756
3,847
+0.07(+0.70%)
Nov 07, 2008
9.504
9.813
9.494
9.689
4,772
-0.24(-2.46%)
Nov 06, 2008
10.05
10.06
9.934
9.934
9,592
-0.11(-1.06%)
Nov 05, 2008
10.08
10.08
10.02
10.04
6,201
-0.05(-0.46%)
Nov 04, 2008
10.13
10.13
10.04
10.09
5,366
-0.02(-0.21%)
Nov 03, 2008
10.03
10.11
10.02
10.11
3,751
+0.07(+0.74%)
Oct 31, 2008
9.568
10.13
9.423
10.03
16,419
+0.53(+5.56%)
Oct 30, 2008
9.526
9.809
9.405
9.504
19,226
-0.61(-6.00%)
Oct 29, 2008
9.934
10.11
9.533
10.11
8,459
+0.30(+3.04%)
Oct 28, 2008
9.934
9.934
9.671
9.813
10,725
-0.12(-1.21%)
Oct 27, 2008
9.934
9.934
9.898
9.934
13,811
+0.04(+0.36%)
Oct 24, 2008
10.58
10.58
9.756
9.898
9,947
-0.04(-0.36%)
Oct 23, 2008
9.756
9.934
9.756
9.934
14,753
+0.09(+0.90%)
Oct 22, 2008
9.809
9.845
9.799
9.845
1,691
-0.63(-6.00%)
Oct 21, 2008
9.824
10.64
9.824
10.47
7,616
-0.16(-1.47%)
Oct 20, 2008
9.774
10.72
9.756
10.63
11,624
+0.25(+2.43%)
Oct 17, 2008
9.671
10.46
9.671
10.38
8,822
+0.16(+1.56%)
Oct 16, 2008
10.54
10.54
9.224
10.22
6,235
+0.80(+8.51%)
Oct 15, 2008
10.02
10.17
9.401
9.416
5,355
-0.78(-7.69%)
Oct 14, 2008
10.02
10.20
9.934
10.20
4,822
+0.27(+2.68%)
Oct 13, 2008
9.749
10.02
9.749
9.934
6,934
+0.35(+3.67%)
Oct 10, 2008
9.582
10.11
8.869
9.582
38,010
-0.10(-1.03%)
Oct 09, 2008
9.419
10.23
9.419
9.682
29,977
-0.11(-1.12%)
Oct 08, 2008
9.018
10.06
8.869
9.792
81,021
-0.14(-1.43%)
Oct 07, 2008
9.870
10.11
9.870
9.934
6,956
-0.18(-1.75%)
Oct 06, 2008
10.29
10.47
9.756
10.11
13,250
-0.91(-8.24%)
Oct 03, 2008
10.31
11.71
10.31
11.02
12,405
-0.33(-2.94%)
Oct 02, 2008
11.35
11.62
11.35
11.35
7,128
+0.27(+2.40%)
Oct 01, 2008
11.09
11.35
10.90
11.09
9,623
-0.09(-0.79%)
Sep 30, 2008
11.11
11.26
10.65
11.18
27,919
-0.48(-4.11%)
Sep 29, 2008
10.87
11.65
10.30
11.65
16,816
+0.52(+4.69%)
Sep 26, 2008
11.71
11.71
11.13
11.13
10,581
-0.11(-0.98%)
Sep 25, 2008
10.41
11.24
10.40
11.24
8,357
-0.29(-2.49%)
Sep 24, 2008
11.52
11.53
11.52
11.53
3,016
+0.09(+0.78%)
Sep 23, 2008
10.91
11.44
10.63
11.44
20,785
-0.15(-1.29%)
Sep 22, 2008
11.43
11.71
10.91
11.59
48,135
+0.37(+3.32%)
Sep 19, 2008
11.70
11.71
10.35
11.22
18,612
-0.00(-0.03%)
Sep 18, 2008
10.83
11.35
10.79
11.22
12,898
+0.41(+3.77%)
Sep 17, 2008
10.93
10.98
10.71
10.81
13,400
-0.46(-4.09%)
Sep 16, 2008
11.02
11.32
10.68
11.27
9,465
-0.08(-0.69%)
Sep 15, 2008
11.81
11.81
11.35
11.35
9,019
-0.55(-4.65%)
Sep 12, 2008
11.70
11.92
11.70
11.91
7,931
+0.20(+1.70%)
Sep 11, 2008
11.53
11.71
11.53
11.71
20,399
+0.00(+0.00%)
Sep 10, 2008
11.53
11.71
11.51
11.71
23,344
+0.19(+1.66%)
Sep 09, 2008
11.48
11.61
11.40
11.52
17,462
-0.15(-1.31%)
Sep 08, 2008
11.04
11.67
11.00
11.67
38,050
+0.67(+6.13%)
Sep 05, 2008
10.96
11.06
10.93
10.99
25,833
-0.00(-0.03%)
Sep 04, 2008
10.98
11.00
10.66
11.00
47,213
+0.00(+0.00%)
Sep 03, 2008
10.76
11.00
10.75
11.00
3,261
+0.00(+0.03%)
Sep 02, 2008
10.99
11.00
10.81
10.99
21,450
+0.06(+0.58%)
Aug 29, 2008
10.84
10.99
10.77
10.93
13,400
-0.04(-0.39%)
Aug 28, 2008
10.82
11.08
10.73
10.97
22,296
+0.24(+2.25%)
Aug 27, 2008
10.61
10.73
10.61
10.73
28,697
+0.13(+1.21%)
Aug 26, 2008
10.55
10.60
10.54
10.60
18,149
+0.23(+2.19%)
Aug 25, 2008
10.21
10.38
10.21
10.38
4,650
+0.15(+1.49%)
Aug 22, 2008
10.06
10.43
10.06
10.22
9,186
+0.18(+1.84%)
Aug 21, 2008
10.10
10.15
10.01
10.04
9,366
-0.22(-2.11%)
Aug 20, 2008
10.52
10.55
10.26
10.26
14,206
-0.33(-3.15%)
Aug 19, 2008
10.59
10.59
10.59
10.59
5,214
+0.00(+0.00%)
Aug 18, 2008
10.62
10.64
10.52
10.59
22,837
+0.11(+1.02%)
Aug 15, 2008
10.50
10.55
10.41
10.48
10,034
-0.14(-1.30%)
Aug 14, 2008
10.64
10.64
10.46
10.62
8,151
-0.00(-0.03%)
Aug 13, 2008
10.54
10.64
10.40
10.63
8,912
+0.13(+1.22%)
Aug 12, 2008
10.47
10.64
10.30
10.50
12,985
-0.01(-0.07%)
Aug 11, 2008
10.20
10.52
10.20
10.50
13,222
+0.31(+2.99%)
Aug 08, 2008
10.20
10.20
10.10
10.20
17,264
+0.18(+1.77%)
Aug 07, 2008
10.11
10.51
10.02
10.02
52,735
-0.09(-0.88%)
Aug 06, 2008
10.11
10.11
10.08
10.11
18,144
+0.06(+0.56%)
Aug 05, 2008
10.09
10.20
9.937
10.05
59,571
+0.16(+1.58%)
Aug 04, 2008
10.11
10.11
9.841
9.898
10,683
-0.21(-2.11%)
Aug 01, 2008
10.04
10.11
10.04
10.11
6,511
+0.00(+0.03%)
Jul 31, 2008
10.09
10.11
10.04
10.11
10,595
+0.05(+0.49%)
Jul 30, 2008
10.11
10.11
10.06
10.06
3,805
-0.05(-0.46%)
Jul 29, 2008
10.10
10.11
9.969
10.10
23,141
-0.09(-0.91%)
Jul 28, 2008
10.19
10.25
10.13
10.20
23,677
-0.00(-0.03%)
Jul 25, 2008
10.12
10.20
10.12
10.20
6,905
-0.16(-1.51%)
Jul 24, 2008
10.43
10.43
10.15
10.36
24,694
+0.61(+6.30%)
Jul 23, 2008
10.24
10.25
9.632
9.742
24,438
-0.35(-3.51%)
Jul 22, 2008
9.579
10.39
9.561
10.10
114,060
+0.53(+5.49%)
Jul 21, 2008
9.565
9.579
9.480
9.572
27,930
+0.12(+1.24%)
Jul 18, 2008
9.121
9.476
9.121
9.455
7,348
+0.51(+5.67%)
Jul 17, 2008
8.710
9.008
8.692
8.947
24,066
+0.28(+3.19%)
Jul 16, 2008
8.603
8.671
8.603
8.671
13,738
+0.07(+0.78%)
Jul 15, 2008
8.603
8.653
8.603
8.603
54,111
-0.01(-0.17%)
Jul 14, 2008
8.688
8.781
8.617
8.617
24,965
-0.16(-1.86%)
Jul 11, 2008
8.781
8.798
8.607
8.781
52,253
+0.00(+0.00%)
Jul 10, 2008
8.674
8.866
8.674
8.781
6,342
-0.04(-0.40%)
Jul 09, 2008
8.851
8.851
8.781
8.816
29,946
+0.05(+0.57%)
Jul 08, 2008
8.855
8.933
8.681
8.766
9,468
-0.23(-2.56%)
Jul 07, 2008
8.798
9.533
8.610
8.997
15,255
-0.22(-2.42%)
Jul 04, 2008
8.621
9.224
8.621
9.220
13,617
+0.00(+0.00%)
Jul 03, 2008
8.621
9.224
8.621
9.220
13,617
+0.53(+6.08%)
Jul 02, 2008
8.578
8.837
8.578
8.692
9,473
+0.14(+1.66%)
Jul 01, 2008
8.635
8.752
8.550
8.550
17,617
-0.11(-1.23%)
Jun 30, 2008
8.781
8.800
8.514
8.656
7,520
+0.11(+1.24%)
Jun 27, 2008
8.862
8.869
8.550
8.550
14,228
-0.06(-0.70%)
Jun 26, 2008
8.869
8.969
8.553
8.610
85,134
-0.36(-4.03%)
Jun 25, 2008
9.011
9.011
8.972
8.972
3,805
+0.02(+0.20%)
Jun 24, 2008
8.869
9.043
8.869
8.954
9,048
+0.05(+0.56%)
Jun 23, 2008
9.270
9.469
8.869
8.905
8,033
-0.53(-5.60%)
Jun 20, 2008
9.401
9.433
9.330
9.433
58,756
+0.10(+1.06%)
Jun 19, 2008
9.501
9.501
9.327
9.334
7,328
+0.02(+0.19%)
Jun 18, 2008
9.302
9.451
9.295
9.316
48,369
-0.10(-1.02%)
Jun 17, 2008
9.352
9.604
9.235
9.412
50,835
-0.07(-0.79%)
Jun 16, 2008
9.657
9.724
9.479
9.487
12,873
-0.24(-2.52%)
Jun 13, 2008
9.557
9.749
9.557
9.731
7,751
+0.33(+3.51%)
Jun 12, 2008
9.359
9.806
9.348
9.401
7,790
+0.04(+0.38%)
Jun 11, 2008
9.568
9.699
9.352
9.366
15,900
-0.36(-3.68%)
Jun 10, 2008
9.611
9.877
9.476
9.724
10,852
+0.12(+1.29%)
Jun 09, 2008
9.902
9.902
9.529
9.600
17,391
-0.27(-2.70%)
Jun 06, 2008
9.898
9.898
9.809
9.866
20,743
-0.04(-0.36%)
Jun 05, 2008
9.930
9.930
9.902
9.902
3,072
+0.10(+1.01%)
Jun 04, 2008
10.11
10.11
9.760
9.802
19,900
-0.26(-2.61%)
Jun 03, 2008
10.26
10.26
10.06
10.06
4,225
-0.17(-1.70%)
Jun 02, 2008
10.24
10.28
10.24
10.24
2,959
+0.09(+0.87%)
May 30, 2008
10.15
10.29
10.12
10.15
14,257
-0.08(-0.76%)
May 29, 2008
10.27
10.27
10.15
10.23
4,650
-0.02(-0.24%)
May 28, 2008
10.16
10.25
10.16
10.25
5,282
+0.00(+0.00%)
May 27, 2008
10.25
10.25
10.24
10.25
4,650
+0.00(+0.00%)
May 26, 2008
10.24
10.25
10.24
10.25
3,703
+0.00(+0.00%)
May 23, 2008
10.24
10.25
10.24
10.25
3,703
+0.07(+0.73%)
May 22, 2008
10.28
10.28
10.03
10.18
29,636
+0.05(+0.45%)
May 21, 2008
10.19
10.19
10.13
10.13
24,748
-0.14(-1.35%)
May 20, 2008
10.18
10.27
10.18
10.27
5,110
+0.06(+0.59%)
May 19, 2008
10.28
10.28
10.18
10.21
16,808
+0.07(+0.66%)
May 16, 2008
10.20
10.20
10.14
10.14
2,297
-0.06(-0.56%)
May 15, 2008
10.22
10.22
10.20
10.20
2,579
-0.09(-0.83%)
May 14, 2008
10.28
10.28
10.17
10.28
2,861
+0.05(+0.48%)
May 13, 2008
10.27
10.29
10.24
10.24
29,089
+0.02(+0.21%)
May 12, 2008
10.37
10.37
10.17
10.21
5,961
+0.01(+0.14%)
May 09, 2008
10.50
10.50
10.20
10.20
18,240
+0.00(+0.00%)
May 08, 2008
10.13
10.20
10.13
10.20
17,910
+0.00(+0.00%)
May 07, 2008
10.19
10.20
10.13
10.20
10,333
+0.09(+0.88%)
May 06, 2008
10.14
10.25
10.11
10.11
3,427
-0.17(-1.69%)
May 05, 2008
10.15
10.28
10.12
10.28
4,132
+0.03(+0.31%)
May 02, 2008
10.22
10.30
10.12
10.25
13,397
+0.05(+0.52%)
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.