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
Petmed Express Inc
(NQ:
PETS
)
4.580
-0.020 (-0.43%)
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, 2013
7.972
8.060
7.840
7.858
0
-0.14(-1.73%)
Apr 29, 2013
8.110
8.141
7.921
7.997
139,985
-0.06(-0.78%)
Apr 26, 2013
8.028
8.091
8.041
8.060
201,296
-0.02(-0.23%)
Apr 25, 2013
8.047
8.160
8.035
8.079
221,334
+0.03(+0.31%)
Apr 24, 2013
8.173
8.173
7.959
8.053
380,864
-0.11(-1.31%)
Apr 23, 2013
8.217
8.217
8.022
8.160
159,911
+0.00(+0.00%)
Apr 22, 2013
8.286
8.305
7.990
8.160
347,991
+0.11(+1.41%)
Apr 19, 2013
7.978
8.079
7.965
8.047
174,626
+0.10(+1.27%)
Apr 18, 2013
8.022
8.022
7.865
7.947
270,276
+0.00(+0.00%)
Apr 17, 2013
8.016
8.072
7.871
7.947
265,676
-0.07(-0.86%)
Apr 16, 2013
7.846
8.028
7.814
8.016
560,035
+0.24(+3.07%)
Apr 15, 2013
7.972
8.236
7.701
7.777
805,853
-0.31(-3.81%)
Apr 12, 2013
8.041
8.135
8.009
8.085
396,385
-0.01(-0.08%)
Apr 11, 2013
8.035
8.173
7.984
8.091
464,550
+0.08(+0.94%)
Apr 10, 2013
8.047
8.173
7.972
8.016
704,974
-0.04(-0.55%)
Apr 09, 2013
8.387
8.421
8.016
8.060
646,207
-0.34(-4.04%)
Apr 08, 2013
8.556
8.556
8.305
8.399
215,426
-0.12(-1.40%)
Apr 05, 2013
8.223
8.581
8.179
8.519
837,984
+0.24(+2.89%)
Apr 04, 2013
8.424
8.424
8.185
8.280
260,937
-0.11(-1.27%)
Apr 03, 2013
8.525
8.541
8.361
8.387
235,953
-0.10(-1.19%)
Apr 02, 2013
8.651
8.713
8.475
8.487
336,502
-0.14(-1.60%)
Apr 01, 2013
8.449
8.644
8.305
8.625
479,781
+0.19(+2.27%)
Mar 28, 2013
8.481
8.500
8.424
8.434
263,985
-0.06(-0.67%)
Mar 27, 2013
8.462
8.541
8.424
8.490
467,157
+0.00(+0.04%)
Mar 26, 2013
8.506
8.682
8.424
8.487
392,043
+0.00(+0.00%)
Mar 25, 2013
8.619
8.707
8.449
8.487
531,103
-0.09(-1.03%)
Mar 22, 2013
8.739
8.776
8.575
8.575
375,460
-0.11(-1.30%)
Mar 21, 2013
8.808
8.896
8.657
8.688
509,160
-0.15(-1.71%)
Mar 20, 2013
8.902
8.921
8.808
8.839
486,428
+0.00(+0.00%)
Mar 19, 2013
9.022
9.103
8.720
8.839
551,382
-0.16(-1.82%)
Mar 18, 2013
8.990
9.122
8.896
9.003
453,560
+0.01(+0.07%)
Mar 15, 2013
9.040
9.110
8.952
8.996
669,378
-0.04(-0.42%)
Mar 14, 2013
8.833
9.034
8.808
9.034
299,953
+0.21(+2.35%)
Mar 13, 2013
8.657
8.893
8.651
8.827
363,087
+0.18(+2.03%)
Mar 12, 2013
8.506
8.751
8.506
8.651
450,966
+0.14(+1.70%)
Mar 11, 2013
8.204
8.512
8.185
8.506
511,116
+0.33(+4.08%)
Mar 08, 2013
7.959
8.198
7.695
8.173
1,170,259
+0.21(+2.69%)
Mar 07, 2013
8.556
8.667
7.934
7.959
1,663,297
-0.57(-6.64%)
Mar 06, 2013
8.355
8.531
8.336
8.525
380,450
+0.17(+2.03%)
Mar 05, 2013
8.236
8.361
8.212
8.355
228,848
+0.16(+1.92%)
Mar 04, 2013
8.104
8.236
8.060
8.198
361,704
+0.06(+0.69%)
Mar 01, 2013
7.934
8.148
7.928
8.141
304,265
+0.19(+2.37%)
Feb 28, 2013
7.972
8.104
7.865
7.953
383,195
+0.00(+0.00%)
Feb 27, 2013
8.066
8.167
7.928
7.953
272,118
-0.12(-1.48%)
Feb 26, 2013
8.110
8.261
8.047
8.072
217,694
+0.02(+0.23%)
Feb 25, 2013
8.179
8.317
8.035
8.053
400,648
-0.14(-1.69%)
Feb 22, 2013
8.217
8.264
8.143
8.192
252,128
+0.05(+0.62%)
Feb 21, 2013
8.355
8.405
8.119
8.141
441,791
-0.23(-2.78%)
Feb 20, 2013
8.311
8.449
8.219
8.374
666,184
+0.06(+0.76%)
Feb 19, 2013
8.167
8.330
8.123
8.311
454,141
+0.15(+1.85%)
Feb 15, 2013
8.292
8.292
8.135
8.160
262,051
-0.08(-0.99%)
Feb 14, 2013
8.229
8.299
8.198
8.242
130,532
+0.00(+0.00%)
Feb 13, 2013
8.198
8.317
8.148
8.242
284,412
+0.04(+0.46%)
Feb 12, 2013
8.167
8.299
8.141
8.204
349,588
+0.03(+0.38%)
Feb 11, 2013
8.261
8.298
8.141
8.173
226,635
-0.06(-0.76%)
Feb 08, 2013
8.116
8.280
8.072
8.236
244,741
+0.09(+1.16%)
Feb 07, 2013
8.242
8.242
8.060
8.141
640,672
-0.07(-0.84%)
Feb 06, 2013
8.305
8.311
8.148
8.211
427,207
+0.04(+0.54%)
Feb 04, 2013
8.017
8.241
7.980
8.167
852,335
+0.14(+1.78%)
Feb 01, 2013
8.160
8.198
8.005
8.024
641,449
-0.08(-1.00%)
Jan 31, 2013
8.154
8.378
8.092
8.104
715,178
-0.01(-0.15%)
Jan 30, 2013
8.042
8.285
8.024
8.117
700,638
+0.09(+1.08%)
Jan 29, 2013
7.955
8.036
7.924
8.030
549,042
+0.11(+1.41%)
Jan 28, 2013
7.595
7.993
7.589
7.918
465,110
+0.29(+3.75%)
Jan 25, 2013
7.775
7.781
7.589
7.632
252,028
-0.07(-0.97%)
Jan 24, 2013
7.676
7.769
7.657
7.707
316,544
+0.04(+0.49%)
Jan 23, 2013
7.489
7.669
7.377
7.669
649,690
+0.25(+3.44%)
Jan 22, 2013
7.427
7.582
7.247
7.415
1,067,736
+0.25(+3.47%)
Jan 18, 2013
6.874
7.209
6.843
7.166
540,180
+0.27(+3.97%)
Jan 17, 2013
6.936
6.961
6.886
6.892
320,753
-0.03(-0.45%)
Jan 16, 2013
6.961
7.023
6.905
6.924
232,469
-0.07(-1.07%)
Jan 15, 2013
7.104
7.104
6.973
6.998
227,973
-0.12(-1.75%)
Jan 14, 2013
7.023
7.240
7.011
7.122
200,314
+0.07(+0.97%)
Jan 11, 2013
7.098
7.135
6.998
7.054
112,456
-0.03(-0.44%)
Jan 10, 2013
7.160
7.160
7.011
7.085
107,187
-0.04(-0.52%)
Jan 09, 2013
7.228
7.228
7.091
7.122
110,595
-0.07(-1.04%)
Jan 08, 2013
7.309
7.415
7.185
7.197
239,146
-0.14(-1.95%)
Jan 07, 2013
7.079
7.371
7.054
7.340
348,544
+0.25(+3.60%)
Jan 04, 2013
7.091
7.209
7.030
7.085
132,734
+0.03(+0.44%)
Jan 03, 2013
7.060
7.085
6.998
7.054
459,263
-0.02(-0.35%)
Jan 02, 2013
7.017
7.110
6.973
7.079
315,875
+0.18(+2.61%)
Dec 31, 2012
6.731
6.905
6.731
6.899
213,149
+0.16(+2.30%)
Dec 28, 2012
6.700
6.824
6.692
6.743
160,474
+0.01(+0.09%)
Dec 27, 2012
6.768
6.874
6.644
6.737
145,333
-0.04(-0.55%)
Dec 26, 2012
7.098
7.104
6.762
6.774
246,091
-0.30(-4.22%)
Dec 24, 2012
7.141
7.141
6.924
7.073
141,114
+0.02(+0.35%)
Dec 21, 2012
7.098
7.284
6.886
7.048
896,684
-0.11(-1.56%)
Dec 20, 2012
7.029
7.191
7.029
7.160
224,776
+0.10(+1.41%)
Dec 19, 2012
7.147
7.172
7.048
7.060
187,725
-0.06(-0.87%)
Dec 18, 2012
7.023
7.141
7.023
7.122
345,522
+0.09(+1.33%)
Dec 17, 2012
7.054
7.110
6.973
7.029
357,855
+0.01(+0.18%)
Dec 14, 2012
6.899
7.073
6.899
7.017
324,515
+0.11(+1.53%)
Dec 13, 2012
7.048
7.122
6.899
6.911
306,110
-0.15(-2.11%)
Dec 12, 2012
7.104
7.240
7.060
7.060
443,414
+0.06(+0.89%)
Dec 11, 2012
7.055
7.107
6.941
6.998
413,157
+0.01(+0.16%)
Dec 10, 2012
7.107
7.129
6.941
6.987
430,317
-0.09(-1.21%)
Dec 07, 2012
7.049
7.101
6.981
7.072
276,290
+0.06(+0.90%)
Dec 06, 2012
6.992
7.101
6.912
7.010
255,227
+0.02(+0.33%)
Dec 05, 2012
6.924
6.998
6.821
6.987
408,466
+0.11(+1.58%)
Dec 04, 2012
6.918
6.987
6.738
6.878
687,116
+0.29(+4.42%)
Nov 30, 2012
6.616
6.638
6.524
6.587
413,229
-0.02(-0.26%)
Nov 29, 2012
6.427
6.621
6.405
6.604
253,459
+0.25(+3.86%)
Nov 28, 2012
6.342
6.392
6.285
6.359
198,888
+0.00(+0.00%)
Nov 27, 2012
6.313
6.422
6.267
6.359
137,688
+0.06(+0.91%)
Nov 26, 2012
6.359
6.393
6.250
6.302
468,002
-0.03(-0.54%)
Nov 23, 2012
6.285
6.336
6.217
6.336
94,136
+0.09(+1.37%)
Nov 21, 2012
6.182
6.273
6.171
6.250
113,284
+0.04(+0.64%)
Nov 20, 2012
6.245
6.279
6.119
6.210
169,999
+0.03(+0.55%)
Nov 19, 2012
5.982
6.216
5.942
6.176
296,127
+0.22(+3.64%)
Nov 16, 2012
5.828
5.999
5.782
5.959
247,382
+0.11(+1.85%)
Nov 15, 2012
5.754
5.965
5.725
5.851
235,634
+0.11(+1.99%)
Nov 14, 2012
5.834
5.993
5.711
5.737
279,351
-0.06(-1.08%)
Nov 13, 2012
5.908
5.976
5.794
5.799
172,304
-0.12(-2.03%)
Nov 12, 2012
6.022
6.028
5.896
5.919
218,134
-0.10(-1.71%)
Nov 09, 2012
6.022
6.085
5.999
6.022
132,217
+0.02(+0.38%)
Nov 08, 2012
6.119
6.125
5.993
5.999
189,874
-0.11(-1.78%)
Nov 07, 2012
6.142
6.148
5.965
6.108
282,063
-0.05(-0.83%)
Nov 06, 2012
6.277
6.283
6.136
6.159
205,775
-0.07(-1.09%)
Nov 05, 2012
6.322
6.322
6.125
6.227
256,395
-0.01(-0.18%)
Nov 02, 2012
6.198
6.317
6.143
6.238
326,873
+0.06(+1.00%)
Nov 01, 2012
6.170
6.311
6.007
6.176
333,543
+0.04(+0.64%)
Oct 31, 2012
6.075
6.266
5.990
6.136
645,319
+0.08(+1.40%)
Oct 26, 2012
5.939
6.052
6.052
6.052
935,554
+0.10(+1.61%)
Oct 25, 2012
6.058
6.091
5.923
5.956
458,060
-0.03(-0.47%)
Oct 24, 2012
6.131
6.193
5.923
5.984
504,629
-0.10(-1.67%)
Oct 23, 2012
6.277
6.339
6.075
6.086
826,039
+0.39(+6.92%)
Oct 19, 2012
5.737
5.737
5.652
5.692
387,174
-0.08(-1.37%)
Oct 18, 2012
5.984
5.984
5.652
5.771
376,823
-0.20(-3.39%)
Oct 17, 2012
5.911
5.977
5.804
5.973
316,214
+0.11(+1.82%)
Oct 16, 2012
5.782
5.878
5.754
5.866
291,325
+0.12(+2.16%)
Oct 15, 2012
5.669
5.810
5.630
5.742
222,197
+0.03(+0.49%)
Oct 12, 2012
5.635
5.759
5.616
5.714
199,041
+0.11(+2.01%)
Oct 11, 2012
5.680
5.742
5.528
5.602
456,512
-0.02(-0.40%)
Oct 10, 2012
5.810
5.827
5.624
5.624
220,792
-0.19(-3.29%)
Oct 09, 2012
5.951
5.956
5.799
5.816
362,224
-0.11(-1.81%)
Oct 08, 2012
5.872
5.923
5.788
5.923
169,707
+0.07(+1.15%)
Oct 05, 2012
5.878
5.906
5.793
5.855
253,912
-0.01(-0.19%)
Oct 04, 2012
5.799
5.878
5.737
5.866
196,414
+0.11(+1.86%)
Oct 03, 2012
5.776
5.799
5.686
5.759
185,512
-0.03(-0.49%)
Oct 02, 2012
5.686
5.900
5.669
5.787
262,097
+0.11(+1.98%)
Oct 01, 2012
5.692
5.759
5.647
5.675
276,042
+0.02(+0.40%)
Sep 28, 2012
5.619
5.720
5.579
5.652
205,516
+0.01(+0.20%)
Sep 27, 2012
5.512
5.669
5.500
5.641
206,610
+0.15(+2.66%)
Sep 26, 2012
5.545
5.607
5.467
5.495
190,078
-0.02(-0.31%)
Sep 25, 2012
5.585
5.697
5.506
5.512
330,248
-0.07(-1.31%)
Sep 24, 2012
5.517
5.619
5.422
5.585
352,805
+0.05(+0.92%)
Sep 21, 2012
5.607
5.607
5.517
5.534
397,769
-0.01(-0.10%)
Sep 20, 2012
5.461
5.619
5.438
5.540
305,096
+0.07(+1.34%)
Sep 19, 2012
5.562
5.593
5.450
5.467
304,407
-0.10(-1.82%)
Sep 18, 2012
5.607
5.719
5.551
5.568
334,067
-0.07(-1.20%)
Sep 17, 2012
5.951
6.001
5.562
5.635
457,252
-0.35(-5.83%)
Sep 14, 2012
6.007
6.097
5.973
5.984
185,002
-0.01(-0.09%)
Sep 13, 2012
6.052
6.148
5.973
5.990
296,934
-0.08(-1.39%)
Sep 12, 2012
6.097
6.136
6.024
6.075
114,874
-0.03(-0.46%)
Sep 11, 2012
5.996
6.131
5.996
6.103
165,552
+0.10(+1.69%)
Sep 10, 2012
5.973
6.046
5.917
6.001
271,291
+0.06(+1.04%)
Sep 07, 2012
5.889
5.945
5.841
5.939
157,273
+0.05(+0.86%)
Sep 06, 2012
5.799
5.906
5.782
5.889
235,504
+0.11(+1.85%)
Sep 05, 2012
5.742
5.799
5.726
5.782
249,972
+0.03(+0.59%)
Sep 04, 2012
5.804
5.804
5.579
5.748
411,240
-0.04(-0.68%)
Aug 31, 2012
5.765
5.816
5.731
5.787
214,712
+0.05(+0.78%)
Aug 30, 2012
5.782
5.804
5.742
5.742
195,452
-0.05(-0.87%)
Aug 29, 2012
5.607
5.827
5.596
5.793
449,135
+0.23(+4.04%)
Aug 27, 2012
5.523
5.588
5.517
5.568
351,377
+0.05(+0.92%)
Aug 24, 2012
5.438
5.528
5.410
5.517
300,302
+0.09(+1.66%)
Aug 23, 2012
5.517
5.545
5.416
5.427
181,133
-0.09(-1.63%)
Aug 22, 2012
5.472
5.565
5.467
5.517
231,696
+0.05(+0.87%)
Aug 21, 2012
5.613
5.630
5.461
5.469
359,407
-0.14(-2.46%)
Aug 20, 2012
5.579
5.613
5.523
5.607
328,689
+0.02(+0.40%)
Aug 17, 2012
5.483
5.590
5.483
5.585
721,957
+0.09(+1.64%)
Aug 16, 2012
5.467
5.512
5.444
5.495
500,957
+0.01(+0.10%)
Aug 15, 2012
5.433
5.523
5.428
5.489
405,116
+0.06(+1.14%)
Aug 14, 2012
5.422
5.475
5.393
5.427
552,925
+0.02(+0.31%)
Aug 13, 2012
5.444
5.483
5.405
5.410
293,494
-0.02(-0.41%)
Aug 10, 2012
5.455
5.495
5.410
5.433
283,753
-0.04(-0.72%)
Aug 09, 2012
5.393
5.506
5.388
5.472
440,833
+0.07(+1.25%)
Aug 08, 2012
5.377
5.443
5.355
5.405
421,635
+0.02(+0.41%)
Aug 07, 2012
5.344
5.427
5.344
5.382
709,571
+0.04(+0.73%)
Aug 06, 2012
5.327
5.405
5.321
5.344
373,630
+0.01(+0.10%)
Aug 03, 2012
5.294
5.394
5.288
5.338
311,065
+0.07(+1.37%)
Aug 02, 2012
5.255
5.321
5.227
5.266
227,823
-0.06(-1.04%)
Aug 01, 2012
5.394
5.462
5.321
5.321
367,843
-0.07(-1.23%)
Jul 31, 2012
5.427
5.499
5.366
5.388
857,770
-0.04(-0.71%)
Jul 30, 2012
5.377
5.475
5.360
5.427
380,851
+0.05(+0.93%)
Jul 27, 2012
5.216
5.382
5.211
5.377
502,270
+0.19(+3.63%)
Jul 26, 2012
5.249
5.277
5.139
5.188
392,996
+0.00(+0.00%)
Jul 25, 2012
5.216
5.249
5.100
5.188
713,307
-0.04(-0.74%)
Jul 24, 2012
5.360
5.360
5.072
5.227
1,010,061
-0.12(-2.18%)
Jul 23, 2012
5.654
5.654
5.266
5.344
2,793,016
-0.90(-14.39%)
Jul 20, 2012
6.280
6.336
6.208
6.242
268,826
-0.08(-1.31%)
Jul 19, 2012
6.253
6.397
6.236
6.325
275,362
+0.08(+1.24%)
Jul 18, 2012
6.436
6.497
6.236
6.247
464,776
-0.16(-2.42%)
Jul 17, 2012
6.308
6.508
6.281
6.402
235,365
+0.08(+1.32%)
Jul 16, 2012
6.397
6.424
6.297
6.319
365,160
-0.06(-0.87%)
Jul 13, 2012
6.458
6.501
6.319
6.375
743,578
-0.06(-0.95%)
Jul 12, 2012
6.630
6.668
6.391
6.436
472,748
-0.21(-3.17%)
Jul 11, 2012
6.641
6.680
6.560
6.646
296,528
+0.03(+0.42%)
Jul 10, 2012
6.707
6.757
6.552
6.619
408,303
-0.06(-0.91%)
Jul 09, 2012
6.757
6.790
6.646
6.680
352,245
-0.07(-0.99%)
Jul 06, 2012
6.746
6.840
6.746
6.746
240,452
-0.03(-0.49%)
Jul 05, 2012
6.746
6.918
6.746
6.779
214,029
+0.01(+0.16%)
Jul 03, 2012
6.835
6.851
6.752
6.768
120,911
-0.08(-1.13%)
Jul 02, 2012
6.785
6.923
6.757
6.846
450,398
+0.11(+1.56%)
Jun 29, 2012
6.696
6.907
6.624
6.741
440,322
+0.14(+2.18%)
Jun 28, 2012
6.585
6.700
6.497
6.596
266,190
-0.04(-0.67%)
Jun 27, 2012
6.596
6.652
6.513
6.641
254,051
+0.08(+1.27%)
Jun 26, 2012
6.624
6.652
6.541
6.558
210,859
-0.08(-1.17%)
Jun 25, 2012
6.641
6.652
6.491
6.635
316,645
-0.03(-0.50%)
Jun 22, 2012
6.535
6.707
6.535
6.668
385,495
+0.17(+2.65%)
Jun 21, 2012
6.646
6.652
6.486
6.497
179,576
-0.14(-2.17%)
Jun 20, 2012
6.624
6.702
6.585
6.641
278,250
+0.01(+0.17%)
Jun 19, 2012
6.591
6.674
6.574
6.630
709,863
+0.09(+1.36%)
Jun 18, 2012
6.530
6.569
6.447
6.541
400,154
+0.01(+0.17%)
Jun 15, 2012
6.452
6.630
6.425
6.530
523,716
+0.06(+0.94%)
Jun 14, 2012
6.502
6.529
6.413
6.469
276,051
-0.01(-0.09%)
Jun 13, 2012
6.580
6.606
6.430
6.474
308,476
-0.16(-2.34%)
Jun 12, 2012
6.552
6.652
6.469
6.630
361,720
+0.12(+1.87%)
Jun 11, 2012
6.707
6.707
6.463
6.508
225,391
-0.14(-2.17%)
Jun 08, 2012
6.641
6.707
6.536
6.652
234,369
+0.01(+0.17%)
Jun 07, 2012
6.735
6.735
6.591
6.641
225,024
-0.03(-0.42%)
Jun 06, 2012
6.530
6.729
6.502
6.668
378,304
+0.16(+2.38%)
Jun 05, 2012
6.391
6.513
6.353
6.513
225,331
+0.08(+1.21%)
Jun 04, 2012
6.242
6.458
6.208
6.436
310,475
+0.24(+3.94%)
Jun 01, 2012
6.236
6.292
6.075
6.192
384,665
-0.13(-2.10%)
May 31, 2012
6.247
6.358
6.192
6.325
199,292
+0.09(+1.51%)
May 30, 2012
6.308
6.341
6.181
6.231
143,880
-0.13(-2.01%)
May 29, 2012
6.602
6.641
6.319
6.358
270,962
-0.23(-3.45%)
May 25, 2012
6.508
6.596
6.452
6.585
182,618
+0.09(+1.45%)
May 24, 2012
6.386
6.491
6.386
6.491
201,498
+0.08(+1.21%)
May 23, 2012
6.330
6.425
6.264
6.413
253,201
+0.06(+0.87%)
May 22, 2012
6.386
6.480
6.303
6.358
380,575
-0.04(-0.61%)
May 21, 2012
6.397
6.508
6.314
6.397
366,764
-0.01(-0.09%)
May 18, 2012
6.253
6.483
6.219
6.402
491,738
+0.19(+3.03%)
May 17, 2012
6.353
6.390
6.203
6.214
260,877
-0.12(-1.84%)
May 16, 2012
6.314
6.413
6.286
6.330
264,043
+0.03(+0.44%)
May 15, 2012
6.330
6.380
6.231
6.303
426,137
-0.02(-0.26%)
May 14, 2012
6.386
6.430
6.250
6.319
452,678
-0.09(-1.47%)
May 11, 2012
6.231
6.458
6.231
6.413
544,951
+0.14(+2.21%)
May 10, 2012
6.264
6.386
6.164
6.275
551,177
+0.03(+0.44%)
May 09, 2012
6.072
6.384
6.067
6.247
784,491
+0.17(+2.79%)
May 08, 2012
6.050
6.182
5.985
6.078
1,325,238
+0.02(+0.36%)
May 07, 2012
7.385
7.412
5.974
6.056
4,352,858
-1.47(-19.55%)
May 04, 2012
7.112
7.675
7.112
7.527
1,574,509
+0.39(+5.44%)
May 03, 2012
7.161
7.221
7.117
7.139
372,188
-0.02(-0.31%)
May 02, 2012
7.133
7.161
7.063
7.161
328,416
+0.01(+0.08%)
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.