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
Alliance Resource Pt
(NQ:
ARLP
)
22.82
+0.08 (+0.35%)
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, 2008
6.257
6.325
6.204
6.252
438,116
-0.01(-0.22%)
Apr 29, 2008
6.337
6.337
6.208
6.266
848,096
-0.03(-0.43%)
Apr 28, 2008
6.264
6.397
6.105
6.293
1,448,599
+0.29(+4.85%)
Apr 25, 2008
5.859
6.059
5.809
6.002
501,328
+0.16(+2.71%)
Apr 24, 2008
5.898
5.898
5.688
5.844
472,952
-0.07(-1.22%)
Apr 23, 2008
6.008
6.061
5.880
5.916
223,469
-0.07(-1.13%)
Apr 22, 2008
5.973
6.082
5.970
5.984
580,047
+0.01(+0.23%)
Apr 21, 2008
5.892
6.021
5.829
5.970
317,086
+0.08(+1.36%)
Apr 18, 2008
5.957
6.012
5.729
5.890
381,617
+0.00(+0.03%)
Apr 17, 2008
6.038
6.050
5.782
5.889
607,096
-0.14(-2.35%)
Apr 16, 2008
5.865
6.053
5.865
6.031
833,198
+0.21(+3.65%)
Apr 15, 2008
5.578
5.848
5.578
5.818
801,434
+0.24(+4.38%)
Apr 14, 2008
5.532
5.602
5.524
5.574
346,257
+0.05(+0.98%)
Apr 11, 2008
5.497
5.614
5.491
5.519
264,341
-0.12(-2.09%)
Apr 10, 2008
5.586
5.637
5.506
5.637
447,628
+0.04(+0.65%)
Apr 09, 2008
5.578
5.703
5.541
5.601
219,980
+0.04(+0.71%)
Apr 08, 2008
5.634
5.729
5.542
5.562
756,025
-0.11(-1.94%)
Apr 07, 2008
5.566
5.672
5.544
5.672
1,046,718
+0.17(+3.12%)
Apr 04, 2008
5.370
5.518
5.370
5.500
894,506
+0.19(+3.49%)
Apr 03, 2008
5.259
5.382
5.250
5.314
912,780
+0.05(+0.94%)
Apr 02, 2008
5.272
5.343
5.210
5.265
799,815
+0.01(+0.20%)
Apr 01, 2008
5.316
5.343
5.177
5.254
820,815
-0.02(-0.43%)
Mar 31, 2008
5.231
5.311
5.176
5.277
704,673
+0.02(+0.46%)
Mar 28, 2008
5.253
5.290
5.225
5.253
642,628
-0.01(-0.20%)
Mar 27, 2008
5.411
5.458
5.254
5.263
774,743
-0.13(-2.40%)
Mar 26, 2008
5.366
5.452
5.277
5.393
657,440
+0.09(+1.65%)
Mar 25, 2008
5.225
5.345
5.170
5.305
340,931
+0.09(+1.76%)
Mar 24, 2008
5.331
5.418
5.201
5.213
795,676
-0.02(-0.37%)
Mar 21, 2008
5.244
5.275
5.117
5.233
526,831
+0.00(+0.00%)
Mar 20, 2008
5.244
5.275
5.117
5.233
526,831
+0.01(+0.12%)
Mar 19, 2008
5.262
5.376
5.194
5.227
520,039
-0.03(-0.66%)
Mar 18, 2008
5.295
5.385
5.239
5.262
426,024
+0.02(+0.43%)
Mar 17, 2008
5.225
5.274
5.058
5.239
625,429
-0.10(-1.86%)
Mar 14, 2008
5.578
5.578
5.225
5.339
1,027,987
-0.17(-3.01%)
Mar 13, 2008
5.510
5.608
5.453
5.504
1,045,757
-0.03(-0.63%)
Mar 12, 2008
5.577
5.590
5.494
5.539
410,994
-0.02(-0.30%)
Mar 11, 2008
5.589
5.672
5.527
5.556
570,860
+0.02(+0.33%)
Mar 10, 2008
5.851
5.853
5.492
5.538
620,077
-0.18(-3.14%)
Mar 07, 2008
5.949
5.949
5.675
5.717
629,257
-0.01(-0.13%)
Mar 06, 2008
5.753
5.786
5.699
5.724
248,985
-0.03(-0.52%)
Mar 05, 2008
5.636
5.863
5.622
5.755
520,782
+0.15(+2.69%)
Mar 04, 2008
5.672
5.715
5.521
5.604
369,890
-0.12(-2.06%)
Mar 03, 2008
5.685
5.814
5.639
5.721
467,652
+0.00(+0.00%)
Feb 29, 2008
5.920
5.920
5.678
5.721
233,139
-0.15(-2.52%)
Feb 28, 2008
5.844
5.901
5.731
5.869
279,981
+0.02(+0.39%)
Feb 27, 2008
5.807
5.875
5.762
5.847
389,809
+0.03(+0.49%)
Feb 26, 2008
5.960
5.993
5.756
5.818
579,536
-0.12(-1.98%)
Feb 25, 2008
5.878
5.990
5.804
5.936
401,045
+0.06(+0.97%)
Feb 22, 2008
5.923
5.972
5.798
5.878
570,668
-0.09(-1.59%)
Feb 21, 2008
5.988
6.038
5.920
5.973
446,706
+0.03(+0.56%)
Feb 20, 2008
5.939
5.942
5.819
5.940
413,919
-0.01(-0.13%)
Feb 19, 2008
5.881
6.046
5.829
5.948
663,257
+0.12(+2.04%)
Feb 18, 2008
6.018
6.018
5.761
5.829
823,813
+0.00(+0.00%)
Feb 15, 2008
6.018
6.018
5.761
5.829
823,813
-0.18(-2.99%)
Feb 14, 2008
6.006
6.026
5.927
6.008
616,727
+0.10(+1.66%)
Feb 13, 2008
5.816
5.955
5.746
5.910
420,784
+0.19(+3.38%)
Feb 12, 2008
5.984
6.017
5.678
5.717
829,259
-0.22(-3.78%)
Feb 11, 2008
5.771
5.946
5.620
5.942
769,251
+0.31(+5.54%)
Feb 08, 2008
5.633
5.776
5.571
5.630
671,873
+0.01(+0.21%)
Feb 07, 2008
5.415
5.710
5.339
5.617
577,487
+0.17(+3.10%)
Feb 06, 2008
5.795
5.842
5.449
5.449
751,216
-0.31(-5.44%)
Feb 05, 2008
5.880
5.880
5.699
5.762
809,731
-0.06(-1.04%)
Feb 04, 2008
5.718
5.872
5.706
5.822
1,171,152
+0.22(+3.90%)
Feb 01, 2008
5.357
5.684
5.357
5.604
901,935
+0.27(+5.12%)
Jan 31, 2008
5.275
5.470
5.224
5.331
371,489
+0.00(+0.06%)
Jan 30, 2008
5.467
5.488
5.325
5.328
436,053
-0.12(-2.19%)
Jan 29, 2008
5.483
5.525
5.393
5.447
408,719
+0.04(+0.81%)
Jan 28, 2008
5.250
5.426
5.225
5.403
709,634
+0.15(+2.90%)
Jan 25, 2008
5.233
5.424
5.173
5.251
775,360
+0.06(+1.07%)
Jan 24, 2008
5.192
5.331
5.191
5.195
413,833
+0.00(+0.03%)
Jan 23, 2008
4.998
5.233
4.983
5.194
485,137
+0.08(+1.53%)
Jan 22, 2008
4.924
5.149
4.906
5.115
699,366
-0.01(-0.26%)
Jan 21, 2008
5.072
5.162
4.999
5.129
715,571
+0.00(+0.00%)
Jan 18, 2008
5.072
5.162
4.999
5.129
715,571
+0.10(+2.04%)
Jan 17, 2008
5.218
5.262
4.996
5.026
528,960
-0.20(-3.75%)
Jan 16, 2008
5.216
5.317
5.203
5.222
375,535
-0.09(-1.70%)
Jan 15, 2008
5.284
5.345
5.203
5.313
589,778
+0.01(+0.11%)
Jan 14, 2008
5.308
5.354
5.289
5.307
344,274
+0.02(+0.46%)
Jan 11, 2008
5.358
5.521
5.283
5.283
329,920
-0.08(-1.52%)
Jan 10, 2008
5.257
5.446
5.257
5.364
461,139
+0.06(+1.11%)
Jan 09, 2008
5.412
5.412
5.259
5.305
417,408
-0.10(-1.90%)
Jan 08, 2008
5.385
5.494
5.385
5.408
225,266
+0.00(+0.06%)
Jan 07, 2008
5.504
5.607
5.370
5.405
328,428
-0.16(-2.95%)
Jan 04, 2008
5.548
5.593
5.473
5.569
405,038
+0.02(+0.38%)
Jan 03, 2008
5.586
5.690
5.480
5.548
712,208
+0.03(+0.49%)
Jan 02, 2008
5.480
5.625
5.446
5.521
515,993
+0.05(+0.97%)
Jan 01, 2008
5.245
5.485
5.218
5.468
869,441
+0.00(+0.00%)
Dec 31, 2007
5.245
5.485
5.218
5.468
869,441
+0.20(+3.81%)
Dec 28, 2007
5.290
5.373
5.248
5.268
480,102
-0.02(-0.37%)
Dec 27, 2007
5.394
5.464
5.245
5.287
331,850
-0.11(-1.96%)
Dec 26, 2007
5.271
5.471
5.263
5.393
416,937
+0.09(+1.73%)
Dec 24, 2007
5.262
5.379
5.242
5.301
355,271
+0.05(+0.89%)
Dec 21, 2007
5.224
5.317
5.180
5.254
667,595
+0.06(+1.19%)
Dec 20, 2007
5.292
5.339
5.144
5.192
679,799
-0.10(-1.88%)
Dec 19, 2007
5.301
5.458
5.268
5.292
496,824
+0.03(+0.54%)
Dec 18, 2007
5.394
5.572
5.206
5.263
598,778
-0.07(-1.30%)
Dec 17, 2007
5.391
5.437
5.283
5.333
413,402
-0.05(-0.84%)
Dec 14, 2007
5.459
5.485
5.326
5.378
354,283
-0.08(-1.46%)
Dec 13, 2007
5.556
5.616
5.441
5.458
335,896
-0.15(-2.66%)
Dec 12, 2007
5.690
5.691
5.578
5.607
292,099
+0.01(+0.16%)
Dec 11, 2007
5.622
5.685
5.574
5.598
321,470
-0.03(-0.59%)
Dec 10, 2007
5.592
5.649
5.503
5.631
357,632
+0.04(+0.73%)
Dec 07, 2007
5.702
5.767
5.467
5.590
584,398
-0.10(-1.83%)
Dec 06, 2007
5.706
5.747
5.616
5.694
400,129
+0.01(+0.21%)
Dec 05, 2007
5.728
5.780
5.640
5.682
236,675
-0.01(-0.11%)
Dec 04, 2007
5.702
5.732
5.666
5.688
221,452
-0.04(-0.76%)
Dec 03, 2007
5.764
5.902
5.732
5.732
477,860
-0.00(-0.05%)
Nov 30, 2007
5.731
5.800
5.684
5.735
442,388
+0.04(+0.77%)
Nov 29, 2007
5.684
5.824
5.661
5.691
636,725
-0.00(-0.03%)
Nov 28, 2007
5.672
5.744
5.643
5.693
879,887
+0.03(+0.48%)
Nov 27, 2007
5.702
5.744
5.639
5.666
171,049
-0.03(-0.58%)
Nov 26, 2007
5.718
5.776
5.687
5.699
343,849
-0.01(-0.11%)
Nov 23, 2007
5.608
5.729
5.608
5.705
84,861
+0.11(+1.97%)
Nov 21, 2007
5.640
5.744
5.589
5.595
320,561
-0.16(-2.85%)
Nov 20, 2007
5.718
5.801
5.717
5.759
405,389
+0.04(+0.74%)
Nov 19, 2007
5.732
5.798
5.616
5.717
759,268
-0.03(-0.47%)
Nov 16, 2007
5.931
6.019
5.655
5.744
901,305
-0.20(-3.30%)
Nov 15, 2007
6.121
6.121
5.847
5.940
895,806
-0.06(-0.98%)
Nov 14, 2007
6.121
6.121
5.902
5.999
749,597
-0.04(-0.60%)
Nov 13, 2007
6.163
6.193
5.847
6.035
968,404
-0.10(-1.57%)
Nov 12, 2007
5.925
6.171
5.826
6.132
1,130,300
+0.14(+2.37%)
Nov 09, 2007
5.860
6.026
5.768
5.990
1,074,610
+0.05(+0.79%)
Nov 08, 2007
5.835
5.943
5.709
5.943
1,263,701
+0.16(+2.74%)
Nov 07, 2007
5.507
5.835
5.403
5.785
774,882
+0.24(+4.32%)
Nov 06, 2007
5.500
5.574
5.468
5.545
345,720
+0.05(+0.88%)
Nov 05, 2007
5.553
5.619
5.390
5.497
698,431
-0.21(-3.60%)
Nov 02, 2007
5.785
5.789
5.666
5.702
222,693
-0.04(-0.73%)
Nov 01, 2007
5.758
5.863
5.729
5.744
181,131
-0.05(-0.88%)
Oct 31, 2007
5.803
5.863
5.745
5.795
325,781
+0.03(+0.58%)
Oct 30, 2007
5.939
5.984
5.691
5.762
549,237
-0.15(-2.50%)
Oct 29, 2007
5.752
5.955
5.744
5.910
629,681
+0.17(+2.89%)
Oct 26, 2007
5.608
5.765
5.580
5.744
1,054,273
+0.13(+2.31%)
Oct 25, 2007
5.556
5.658
5.482
5.614
273,501
+0.02(+0.40%)
Oct 24, 2007
5.429
5.606
5.429
5.592
384,967
+0.11(+2.04%)
Oct 23, 2007
5.476
5.553
5.456
5.480
176,236
+0.01(+0.25%)
Oct 22, 2007
5.461
5.562
5.387
5.467
481,548
+0.05(+0.97%)
Oct 19, 2007
5.548
5.548
5.352
5.414
410,377
-0.13(-2.37%)
Oct 18, 2007
5.599
5.666
5.542
5.545
276,804
-0.09(-1.68%)
Oct 17, 2007
5.626
5.654
5.543
5.640
275,643
+0.02(+0.35%)
Oct 16, 2007
5.639
5.676
5.515
5.620
517,419
-0.06(-0.98%)
Oct 15, 2007
5.633
5.714
5.633
5.676
410,477
+0.08(+1.35%)
Oct 12, 2007
5.541
5.614
5.480
5.601
512,922
+0.08(+1.47%)
Oct 11, 2007
5.427
5.598
5.427
5.519
1,000,766
+0.15(+2.81%)
Oct 10, 2007
5.174
5.378
5.168
5.369
755,361
+0.17(+3.28%)
Oct 09, 2007
5.013
5.212
5.013
5.198
945,958
+0.17(+3.39%)
Oct 08, 2007
5.020
5.091
5.008
5.028
414,331
+0.01(+0.21%)
Oct 05, 2007
4.993
5.081
4.993
5.017
596,656
+0.02(+0.48%)
Oct 04, 2007
5.013
5.034
4.975
4.993
217,274
-0.04(-0.81%)
Oct 03, 2007
5.046
5.046
4.977
5.034
492,135
-0.02(-0.30%)
Oct 02, 2007
4.996
5.055
4.975
5.049
436,219
+0.03(+0.63%)
Oct 01, 2007
5.045
5.055
4.977
5.017
489,886
-0.04(-0.75%)
Sep 28, 2007
5.013
5.118
5.013
5.055
167,839
+0.02(+0.42%)
Sep 27, 2007
5.126
5.138
5.032
5.034
505,354
-0.06(-1.10%)
Sep 26, 2007
5.138
5.138
5.073
5.090
375,130
+0.00(+0.09%)
Sep 25, 2007
5.076
5.124
5.058
5.085
282,263
+0.01(+0.18%)
Sep 24, 2007
5.138
5.138
5.052
5.076
417,853
-0.03(-0.53%)
Sep 21, 2007
5.111
5.111
4.992
5.103
517,220
+0.00(+0.09%)
Sep 20, 2007
5.064
5.133
5.046
5.099
966,958
+0.01(+0.15%)
Sep 19, 2007
5.049
5.138
4.990
5.091
897,803
+0.13(+2.64%)
Sep 18, 2007
4.904
5.019
4.840
4.960
445,830
+0.12(+2.49%)
Sep 17, 2007
5.005
5.039
4.824
4.840
1,072,487
-0.16(-3.25%)
Sep 14, 2007
5.067
5.114
4.995
5.002
521,571
-0.08(-1.60%)
Sep 13, 2007
5.039
5.115
5.001
5.084
467,215
+0.11(+2.24%)
Sep 12, 2007
4.889
4.972
4.862
4.972
1,167,450
+0.04(+0.86%)
Sep 11, 2007
4.975
4.990
4.921
4.930
590,686
-0.04(-0.88%)
Sep 10, 2007
5.108
5.123
4.974
4.974
524,755
-0.07(-1.32%)
Sep 07, 2007
5.066
5.085
5.014
5.040
492,659
-0.04(-0.80%)
Sep 06, 2007
5.058
5.126
5.037
5.081
569,686
+0.03(+0.60%)
Sep 05, 2007
5.058
5.106
4.993
5.051
451,382
-0.00(-0.06%)
Sep 04, 2007
5.137
5.189
5.054
5.054
501,911
+0.00(+0.03%)
Aug 31, 2007
5.081
5.133
5.005
5.052
617,616
+0.08(+1.51%)
Aug 30, 2007
4.938
5.057
4.938
4.977
246,332
-0.07(-1.43%)
Aug 29, 2007
5.007
5.099
4.975
5.049
347,146
+0.02(+0.45%)
Aug 28, 2007
5.096
5.096
4.966
5.026
384,940
-0.05(-0.98%)
Aug 27, 2007
5.133
5.161
5.051
5.076
313,915
-0.09(-1.78%)
Aug 24, 2007
5.067
5.216
5.067
5.168
398,922
+0.05(+0.97%)
Aug 23, 2007
5.141
5.233
5.060
5.118
608,124
-0.02(-0.47%)
Aug 22, 2007
4.975
5.158
4.975
5.143
661,632
+0.17(+3.39%)
Aug 21, 2007
5.032
5.069
4.944
4.974
380,052
-0.02(-0.42%)
Aug 20, 2007
5.051
5.087
4.907
4.995
528,330
+0.13(+2.70%)
Aug 17, 2007
5.019
5.078
4.754
4.864
852,726
+0.16(+3.48%)
Aug 16, 2007
4.824
4.934
4.541
4.700
1,626,414
-0.15(-3.00%)
Aug 15, 2007
5.427
5.427
4.808
4.846
1,669,316
-0.21(-4.12%)
Aug 14, 2007
5.183
5.183
5.020
5.054
1,247,304
-0.03(-0.59%)
Aug 13, 2007
5.376
5.427
4.968
5.084
1,050,333
+0.14(+2.90%)
Aug 10, 2007
4.882
5.642
4.862
4.941
1,939,169
+0.06(+1.20%)
Aug 09, 2007
5.504
5.504
4.825
4.882
2,339,465
-0.53(-9.83%)
Aug 08, 2007
5.388
5.417
5.225
5.414
1,603,312
+0.08(+1.47%)
Aug 07, 2007
5.133
5.387
5.133
5.336
1,230,662
+0.08(+1.49%)
Aug 06, 2007
5.500
5.503
5.129
5.257
1,658,345
-0.25(-4.57%)
Aug 03, 2007
5.486
5.737
5.452
5.509
1,050,638
-0.26(-4.47%)
Aug 02, 2007
5.880
5.966
5.734
5.767
739,396
-0.22(-3.63%)
Aug 01, 2007
6.053
6.151
5.911
5.984
466,949
-0.12(-2.00%)
Jul 31, 2007
6.021
6.255
6.021
6.106
922,272
+0.18(+3.03%)
Jul 30, 2007
6.031
6.284
5.881
5.926
752,715
+0.02(+0.31%)
Jul 27, 2007
5.901
5.948
5.789
5.908
749,929
+0.01(+0.13%)
Jul 26, 2007
6.035
6.305
5.614
5.901
1,423,859
-0.20(-3.31%)
Jul 25, 2007
6.196
6.322
6.073
6.103
967,316
-0.10(-1.68%)
Jul 24, 2007
6.260
6.276
6.183
6.207
352,651
-0.09(-1.39%)
Jul 23, 2007
6.308
6.457
6.246
6.294
409,953
-0.04(-0.60%)
Jul 20, 2007
6.211
6.462
6.211
6.332
519,190
+0.10(+1.60%)
Jul 19, 2007
6.239
6.352
6.211
6.233
260,235
-0.03(-0.48%)
Jul 18, 2007
6.258
6.355
6.163
6.263
431,430
-0.03(-0.43%)
Jul 17, 2007
6.439
6.465
6.269
6.290
330,358
-0.10(-1.53%)
Jul 16, 2007
6.415
6.463
6.332
6.388
457,345
-0.02(-0.31%)
Jul 13, 2007
6.380
6.456
6.302
6.407
339,239
+0.03(+0.43%)
Jul 12, 2007
6.359
6.448
6.322
6.380
281,109
+0.00(+0.00%)
Jul 11, 2007
6.480
6.480
6.326
6.380
815,144
-0.06(-0.96%)
Jul 10, 2007
6.490
6.495
6.382
6.442
557,528
-0.04(-0.56%)
Jul 09, 2007
6.486
6.694
6.436
6.478
447,435
+0.03(+0.49%)
Jul 06, 2007
6.284
6.517
6.284
6.447
231,302
+0.06(+0.95%)
Jul 05, 2007
6.294
6.438
6.294
6.386
261,747
+0.05(+0.73%)
Jul 03, 2007
6.346
6.358
6.278
6.340
204,174
+0.05(+0.80%)
Jul 02, 2007
6.394
6.394
6.219
6.290
270,377
-0.04(-0.57%)
Jun 29, 2007
6.216
6.391
6.216
6.326
664,252
+0.10(+1.57%)
Jun 28, 2007
6.160
6.373
6.151
6.228
248,561
+0.06(+0.98%)
Jun 27, 2007
6.118
6.233
6.038
6.168
599,389
-0.01(-0.15%)
Jun 26, 2007
6.350
6.371
6.107
6.177
885,061
-0.17(-2.73%)
Jun 25, 2007
6.474
6.474
6.337
6.350
357,009
-0.03(-0.43%)
Jun 22, 2007
6.483
6.516
6.352
6.377
544,475
-0.15(-2.29%)
Jun 21, 2007
6.543
6.570
6.352
6.527
455,554
-0.04(-0.62%)
Jun 20, 2007
6.784
6.799
6.567
6.567
386,035
-0.16(-2.31%)
Jun 19, 2007
6.558
6.783
6.543
6.723
656,657
+0.15(+2.27%)
Jun 18, 2007
6.619
6.673
6.554
6.573
388,024
-0.03(-0.52%)
Jun 15, 2007
6.602
6.627
6.545
6.608
392,004
+0.01(+0.09%)
Jun 14, 2007
6.536
6.628
6.474
6.602
344,911
+0.11(+1.74%)
Jun 13, 2007
6.407
6.504
6.305
6.489
323,022
+0.05(+0.84%)
Jun 12, 2007
6.332
6.435
6.214
6.435
694,465
+0.04(+0.57%)
Jun 11, 2007
6.299
6.471
6.189
6.398
307,090
+0.06(+1.02%)
Jun 08, 2007
6.202
6.334
6.181
6.334
668,689
+0.03(+0.47%)
Jun 07, 2007
6.528
6.552
6.257
6.304
832,356
-0.25(-3.86%)
Jun 06, 2007
6.701
6.759
6.536
6.557
803,927
-0.19(-2.86%)
Jun 05, 2007
6.860
6.860
6.701
6.750
333,615
-0.08(-1.17%)
Jun 04, 2007
6.603
6.834
6.576
6.830
846,829
+0.16(+2.42%)
Jun 01, 2007
6.634
6.754
6.596
6.668
357,168
+0.05(+0.77%)
May 31, 2007
6.584
6.632
6.536
6.617
382,784
+0.05(+0.71%)
May 30, 2007
6.442
6.570
6.412
6.570
391,633
+0.08(+1.25%)
May 29, 2007
6.603
6.603
6.478
6.489
357,327
-0.07(-1.01%)
May 25, 2007
6.371
6.560
6.371
6.555
356,385
+0.18(+2.81%)
May 24, 2007
6.445
6.558
6.340
6.376
714,967
-0.07(-1.03%)
May 23, 2007
6.382
6.537
6.382
6.442
790,841
-0.02(-0.23%)
May 22, 2007
6.407
6.473
6.401
6.457
544,428
+0.06(+0.90%)
May 21, 2007
6.309
6.459
6.287
6.400
652,863
+0.14(+2.31%)
May 18, 2007
6.172
6.302
6.130
6.255
453,922
+0.13(+2.19%)
May 17, 2007
6.059
6.133
6.059
6.121
360,180
+0.01(+0.10%)
May 16, 2007
6.121
6.227
6.112
6.115
358,806
-0.02(-0.29%)
May 15, 2007
6.106
6.227
6.092
6.132
948,246
+0.05(+0.83%)
May 14, 2007
6.040
6.136
6.015
6.082
482,497
+0.01(+0.17%)
May 11, 2007
6.031
6.095
5.993
6.071
474,445
+0.04(+0.65%)
May 10, 2007
6.065
6.086
5.991
6.032
423,451
+0.01(+0.15%)
May 09, 2007
6.012
6.053
6.006
6.023
471,778
+0.00(+0.00%)
May 08, 2007
5.958
6.056
5.945
6.023
369,963
+0.02(+0.33%)
May 07, 2007
5.976
6.018
5.955
6.003
380,370
-0.02(-0.35%)
May 04, 2007
6.031
6.074
6.015
6.025
475,546
-0.02(-0.25%)
May 03, 2007
5.948
6.092
5.948
6.040
323,573
+0.09(+1.55%)
May 02, 2007
6.023
6.100
5.948
5.948
477,277
-0.06(-0.98%)
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.