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
Astronics Cp
(NQ:
ATRO
)
18.47
-0.14 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2010
3.598
3.642
3.594
3.635
166,756
+0.02(+0.62%)
Mar 30, 2010
3.609
3.694
3.602
3.613
114,822
+0.00(+0.00%)
Mar 29, 2010
3.602
3.631
3.539
3.613
405,263
+0.02(+0.52%)
Mar 26, 2010
3.557
3.602
3.535
3.594
24,859
+0.06(+1.57%)
Mar 25, 2010
3.553
3.635
3.539
3.539
164,211
-0.02(-0.62%)
Mar 24, 2010
3.657
3.661
3.561
3.561
115,909
-0.10(-2.83%)
Mar 23, 2010
3.631
3.690
3.542
3.665
148,857
+0.03(+0.92%)
Mar 22, 2010
3.457
3.646
3.424
3.631
252,323
+0.15(+4.26%)
Mar 19, 2010
3.476
3.494
3.272
3.483
309,055
+0.03(+0.75%)
Mar 18, 2010
3.257
3.505
3.253
3.457
17,105
-0.02(-0.64%)
Mar 17, 2010
3.542
3.550
3.416
3.479
24,162
-0.05(-1.47%)
Mar 16, 2010
3.483
3.620
3.464
3.531
336,073
+0.02(+0.53%)
Mar 15, 2010
3.505
3.520
3.476
3.513
31,082
+0.01(+0.21%)
Mar 12, 2010
3.483
3.520
3.442
3.505
21,636
+0.03(+0.85%)
Mar 11, 2010
3.401
3.483
3.338
3.476
213,618
+0.05(+1.52%)
Mar 10, 2010
3.409
3.427
3.316
3.424
56,443
+0.00(+0.11%)
Mar 09, 2010
3.288
3.420
3.242
3.420
18,991
+0.02(+0.54%)
Mar 08, 2010
3.405
3.416
3.353
3.401
14,117
-0.01(-0.33%)
Mar 05, 2010
3.298
3.424
3.217
3.413
55,113
+0.11(+3.48%)
Mar 04, 2010
3.231
3.298
3.190
3.298
21,525
+0.03(+0.79%)
Mar 03, 2010
3.279
3.279
3.229
3.272
31,352
+0.00(+0.00%)
Mar 02, 2010
3.268
3.279
3.079
3.272
30,553
-0.02(-0.67%)
Mar 01, 2010
3.268
3.338
3.075
3.294
108,955
+0.04(+1.37%)
Feb 26, 2010
3.124
3.268
3.098
3.250
33,767
+0.14(+4.40%)
Feb 25, 2010
3.038
3.220
2.935
3.112
104,164
+0.03(+0.96%)
Feb 24, 2010
3.051
3.209
3.051
3.083
18,084
-0.15(-4.70%)
Feb 23, 2010
3.090
3.275
2.994
3.235
52,058
+0.17(+5.69%)
Feb 22, 2010
3.079
3.105
3.035
3.061
44,001
-0.00(-0.12%)
Feb 19, 2010
3.109
3.142
3.035
3.064
43,966
-0.05(-1.55%)
Feb 18, 2010
3.063
3.112
3.053
3.112
30,111
+0.07(+2.44%)
Feb 17, 2010
3.020
3.053
2.990
3.038
33,390
+0.03(+1.11%)
Feb 16, 2010
3.057
3.124
2.983
3.005
97,452
-0.03(-0.86%)
Feb 12, 2010
3.001
3.031
3.031
3.031
88,252
+0.03(+1.11%)
Feb 11, 2010
2.894
3.012
2.815
2.998
106,750
+0.09(+3.06%)
Feb 10, 2010
2.953
3.004
2.879
2.909
25,868
-0.06(-2.00%)
Feb 09, 2010
2.864
3.012
2.816
2.968
84,576
+0.17(+6.09%)
Feb 08, 2010
2.809
2.901
2.768
2.797
36,682
-0.01(-0.53%)
Feb 05, 2010
2.753
2.812
2.709
2.812
40,739
+0.06(+2.29%)
Feb 04, 2010
2.857
2.964
2.723
2.749
93,687
-0.12(-4.26%)
Feb 03, 2010
2.972
2.998
2.820
2.872
224,619
-0.11(-3.85%)
Feb 02, 2010
3.124
3.124
2.983
2.986
73,422
-0.16(-4.95%)
Feb 01, 2010
2.998
3.168
2.898
3.142
69,867
+0.14(+4.69%)
Jan 29, 2010
2.994
3.005
2.768
3.001
183,410
+0.04(+1.25%)
Jan 28, 2010
2.794
2.990
2.794
2.964
147,259
+0.11(+4.03%)
Jan 27, 2010
2.760
3.009
2.760
2.849
76,625
+0.07(+2.40%)
Jan 26, 2010
2.779
2.835
2.679
2.783
36,790
-0.01(-0.40%)
Jan 25, 2010
2.942
2.942
2.723
2.794
56,281
-0.01(-0.26%)
Jan 22, 2010
2.801
2.938
2.764
2.801
52,495
+0.01(+0.27%)
Jan 21, 2010
2.872
2.909
2.786
2.794
87,820
-0.13(-4.56%)
Jan 20, 2010
2.779
2.953
2.634
2.927
295,075
-0.03(-0.88%)
Jan 19, 2010
3.094
3.094
2.914
2.953
138,064
-0.06(-1.97%)
Jan 15, 2010
3.153
3.012
3.012
3.012
193,777
-0.12(-3.79%)
Jan 14, 2010
3.257
3.287
3.098
3.131
92,376
-0.13(-3.87%)
Jan 13, 2010
3.261
3.309
3.250
3.257
28,448
+0.01(+0.34%)
Jan 12, 2010
3.224
3.309
3.224
3.246
37,308
+0.00(+0.00%)
Jan 11, 2010
3.294
3.294
3.231
3.246
24,335
-0.03(-1.02%)
Jan 08, 2010
3.235
3.305
3.235
3.279
20,327
+0.02(+0.68%)
Jan 07, 2010
3.275
3.301
3.231
3.257
40,477
+0.03(+0.92%)
Jan 06, 2010
3.313
3.424
3.203
3.227
55,045
-0.10(-2.90%)
Jan 05, 2010
3.424
3.431
3.313
3.324
35,222
-0.10(-2.92%)
Jan 04, 2010
3.198
3.424
3.198
3.424
53,207
+0.26(+8.07%)
Dec 31, 2009
3.149
3.168
3.168
3.168
112,271
+0.02(+0.59%)
Dec 30, 2009
3.142
3.183
3.075
3.150
30,639
+0.01(+0.35%)
Dec 29, 2009
3.268
3.287
3.127
3.138
41,697
-0.11(-3.53%)
Dec 28, 2009
3.342
3.342
3.053
3.253
90,403
-0.08(-2.44%)
Dec 24, 2009
3.198
3.335
2.949
3.335
15,078
+0.07(+2.16%)
Dec 23, 2009
3.331
3.427
3.261
3.264
53,018
-0.05(-1.45%)
Dec 22, 2009
3.216
3.383
3.216
3.313
49,383
-0.11(-3.25%)
Dec 21, 2009
3.431
3.516
3.290
3.424
37,408
+0.01(+0.22%)
Dec 18, 2009
3.309
3.464
3.164
3.416
186,341
+0.14(+4.18%)
Dec 17, 2009
3.342
3.453
3.190
3.279
47,839
-0.06(-1.67%)
Dec 16, 2009
3.398
3.498
3.335
3.335
34,852
-0.04(-1.21%)
Dec 15, 2009
3.353
3.557
3.353
3.376
177,265
+0.03(+0.89%)
Dec 14, 2009
3.087
3.387
3.024
3.346
138,475
+0.19(+5.99%)
Dec 11, 2009
3.153
3.235
3.117
3.157
29,501
+0.03(+0.83%)
Dec 10, 2009
3.390
3.390
3.124
3.131
26,699
-0.19(-5.80%)
Dec 09, 2009
3.198
3.394
3.109
3.324
115,596
+0.12(+3.70%)
Dec 08, 2009
3.157
3.264
3.042
3.205
63,849
+0.03(+0.82%)
Dec 07, 2009
3.049
3.187
3.049
3.179
69,371
+0.12(+3.87%)
Dec 04, 2009
2.968
3.083
2.916
3.061
112,531
+0.14(+4.96%)
Dec 03, 2009
3.001
3.027
2.853
2.916
25,555
-0.07(-2.36%)
Dec 02, 2009
2.998
3.038
2.935
2.986
36,091
+0.05(+1.77%)
Dec 01, 2009
2.946
3.031
2.890
2.935
35,298
+0.01(+0.51%)
Nov 30, 2009
2.846
2.961
2.827
2.920
83,442
+0.09(+3.01%)
Nov 27, 2009
2.927
2.990
2.835
2.835
35,057
-0.11(-3.89%)
Nov 25, 2009
3.116
3.116
2.909
2.949
43,664
-0.00(-0.13%)
Nov 24, 2009
2.916
2.964
2.886
2.953
65,509
+0.01(+0.25%)
Nov 23, 2009
3.001
3.064
2.938
2.946
60,008
-0.03(-1.12%)
Nov 20, 2009
2.916
3.018
2.916
2.979
71,039
+0.05(+1.77%)
Nov 19, 2009
3.046
3.131
2.898
2.927
82,554
-0.14(-4.59%)
Nov 18, 2009
3.157
3.190
3.027
3.068
35,970
-0.08(-2.59%)
Nov 17, 2009
3.205
3.238
3.120
3.150
27,236
-0.07(-2.30%)
Nov 16, 2009
3.057
3.272
3.005
3.224
123,677
+0.19(+6.23%)
Nov 13, 2009
3.001
3.068
2.983
3.035
71,168
+0.06(+1.99%)
Nov 12, 2009
3.098
3.101
2.964
2.975
152,784
-0.13(-4.18%)
Nov 11, 2009
3.127
3.205
3.016
3.105
71,227
+0.01(+0.24%)
Nov 10, 2009
3.161
3.175
3.005
3.098
35,835
-0.08(-2.56%)
Nov 09, 2009
3.294
3.294
3.072
3.179
47,227
-0.10(-3.05%)
Nov 06, 2009
3.253
3.313
3.131
3.279
44,879
-0.01(-0.23%)
Nov 05, 2009
3.172
3.294
3.087
3.287
73,767
+0.36(+12.14%)
Nov 04, 2009
3.038
3.038
2.853
2.931
58,977
-0.11(-3.77%)
Nov 03, 2009
2.998
3.101
2.968
3.046
64,891
+0.05(+1.61%)
Nov 02, 2009
3.079
3.098
2.923
2.998
96,510
-0.07(-2.41%)
Oct 30, 2009
3.105
3.175
3.072
3.072
84,843
-0.04(-1.19%)
Oct 29, 2009
3.122
3.175
3.083
3.109
85,224
+0.01(+0.48%)
Oct 28, 2009
3.112
3.203
3.068
3.094
53,215
-0.01(-0.36%)
Oct 27, 2009
3.083
3.210
3.083
3.105
20,268
+0.01(+0.24%)
Oct 26, 2009
3.112
3.248
3.061
3.098
48,584
-0.01(-0.48%)
Oct 23, 2009
3.327
3.394
3.087
3.112
77,572
-0.07(-2.21%)
Oct 22, 2009
3.150
3.220
3.079
3.183
36,375
+0.07(+2.14%)
Oct 21, 2009
3.287
3.298
3.098
3.116
74,744
-0.19(-5.61%)
Oct 20, 2009
3.335
3.442
3.275
3.301
38,380
-0.22(-6.31%)
Oct 19, 2009
3.346
3.598
3.320
3.524
43,011
+0.17(+5.20%)
Oct 16, 2009
3.327
3.390
3.320
3.350
56,378
+0.01(+0.44%)
Oct 15, 2009
3.490
3.490
3.320
3.335
34,456
-0.18(-5.16%)
Oct 14, 2009
3.498
3.572
3.361
3.516
36,294
+0.04(+1.28%)
Oct 13, 2009
3.464
3.513
3.357
3.472
10,374
+0.00(+0.00%)
Oct 12, 2009
3.557
3.572
3.465
3.472
8,137
-0.06(-1.68%)
Oct 09, 2009
3.418
3.531
3.413
3.531
17,728
+0.01(+0.32%)
Oct 08, 2009
3.561
3.561
3.520
3.520
71,233
-0.02(-0.63%)
Oct 07, 2009
3.518
3.568
3.498
3.542
29,317
-0.00(-0.10%)
Oct 06, 2009
3.498
3.546
3.324
3.546
36,758
+0.11(+3.24%)
Oct 05, 2009
3.366
3.472
3.364
3.435
59,431
+0.19(+5.70%)
Oct 02, 2009
3.257
3.368
3.142
3.250
28,462
-0.03(-0.90%)
Oct 01, 2009
3.350
3.372
3.198
3.279
69,843
-0.20(-5.85%)
Sep 30, 2009
3.527
3.527
3.335
3.483
67,705
-0.03(-0.95%)
Sep 29, 2009
3.539
3.642
3.435
3.516
71,916
-0.01(-0.32%)
Sep 28, 2009
3.520
3.568
3.498
3.527
44,711
+0.03(+0.95%)
Sep 25, 2009
3.420
3.502
3.390
3.494
45,982
+0.06(+1.73%)
Sep 24, 2009
3.472
3.472
3.383
3.435
36,731
-0.01(-0.32%)
Sep 23, 2009
3.453
3.490
3.335
3.446
46,644
+0.00(+0.11%)
Sep 22, 2009
3.535
3.546
3.442
3.442
36,701
-0.07(-2.00%)
Sep 21, 2009
3.483
3.539
3.435
3.513
55,245
+0.01(+0.21%)
Sep 18, 2009
3.527
3.535
3.435
3.505
88,797
-0.03(-0.84%)
Sep 17, 2009
3.502
3.535
3.493
3.535
18,727
+0.04(+1.17%)
Sep 16, 2009
3.502
3.622
3.442
3.494
33,527
-0.01(-0.42%)
Sep 15, 2009
3.609
3.609
3.505
3.509
27,196
-0.12(-3.37%)
Sep 14, 2009
3.461
3.642
3.301
3.631
57,936
+0.13(+3.70%)
Sep 11, 2009
3.472
3.516
3.413
3.502
39,694
+0.02(+0.53%)
Sep 10, 2009
3.413
3.483
3.309
3.483
35,263
+0.08(+2.29%)
Sep 09, 2009
3.283
3.464
3.283
3.405
75,049
+0.11(+3.37%)
Sep 08, 2009
3.335
3.350
3.179
3.294
33,862
-0.04(-1.22%)
Sep 04, 2009
3.101
3.372
3.101
3.335
48,673
+0.24(+7.91%)
Sep 03, 2009
2.994
3.146
2.994
3.090
28,243
+0.06(+1.96%)
Sep 02, 2009
3.105
3.109
3.001
3.031
23,671
-0.08(-2.50%)
Sep 01, 2009
3.235
3.324
3.083
3.109
55,795
-0.13(-3.89%)
Aug 31, 2009
3.383
3.390
3.235
3.235
71,573
-0.15(-4.49%)
Aug 28, 2009
3.483
3.483
3.335
3.387
73,373
-0.11(-3.08%)
Aug 27, 2009
3.364
3.542
3.361
3.494
107,146
-0.21(-5.70%)
Aug 26, 2009
3.728
3.783
3.524
3.705
136,853
-0.09(-2.44%)
Aug 25, 2009
3.828
3.894
3.642
3.798
55,590
+0.04(+1.18%)
Aug 24, 2009
3.916
3.920
3.713
3.753
29,633
-0.17(-4.34%)
Aug 21, 2009
3.972
3.972
3.653
3.924
99,077
+0.02(+0.47%)
Aug 20, 2009
3.905
3.983
3.765
3.905
51,399
+0.01(+0.19%)
Aug 19, 2009
3.739
3.924
3.605
3.898
32,580
+0.13(+3.34%)
Aug 18, 2009
3.728
3.891
3.665
3.772
73,945
+0.04(+1.09%)
Aug 17, 2009
3.772
3.920
3.639
3.731
39,651
-0.10(-2.71%)
Aug 14, 2009
3.998
4.020
3.835
3.835
57,121
-0.15(-3.81%)
Aug 13, 2009
3.902
3.987
3.791
3.987
34,148
+0.08(+1.99%)
Aug 12, 2009
3.531
3.965
3.531
3.909
137,495
+0.04(+1.15%)
Aug 11, 2009
3.868
3.887
3.657
3.865
81,140
-0.03(-0.67%)
Aug 10, 2009
3.794
3.913
3.716
3.891
34,747
+0.08(+2.04%)
Aug 07, 2009
3.616
3.824
3.546
3.813
112,258
+0.25(+6.96%)
Aug 06, 2009
3.735
3.791
3.546
3.564
64,003
-0.13(-3.61%)
Aug 05, 2009
3.846
3.846
3.687
3.698
55,493
-0.18(-4.59%)
Aug 04, 2009
3.916
3.916
3.761
3.876
45,899
-0.07(-1.69%)
Aug 03, 2009
4.113
4.113
3.791
3.942
88,387
-0.11(-2.83%)
Jul 31, 2009
3.557
4.083
3.557
4.057
471,086
-0.08(-1.97%)
Jul 30, 2009
3.757
4.209
3.753
4.139
168,953
+0.07(+1.64%)
Jul 29, 2009
4.083
4.202
3.942
4.072
278,814
-0.06(-1.35%)
Jul 28, 2009
4.102
4.131
4.072
4.128
65,684
+0.03(+0.63%)
Jul 27, 2009
4.128
4.131
4.076
4.102
82,646
+0.00(+0.09%)
Jul 24, 2009
4.042
4.120
3.976
4.098
54,732
-0.04(-0.98%)
Jul 23, 2009
3.954
4.168
3.857
4.139
143,851
+0.17(+4.39%)
Jul 22, 2009
4.017
4.020
3.898
3.965
50,954
-0.04(-1.02%)
Jul 21, 2009
4.143
4.143
3.924
4.005
80,250
-0.13(-3.14%)
Jul 20, 2009
4.117
4.146
4.072
4.135
140,453
+0.04(+1.00%)
Jul 17, 2009
4.028
4.135
3.879
4.094
123,302
+0.09(+2.13%)
Jul 16, 2009
3.972
4.031
3.876
4.009
114,749
+0.01(+0.37%)
Jul 15, 2009
3.894
4.002
3.857
3.994
162,305
+0.10(+2.57%)
Jul 14, 2009
3.935
3.968
3.842
3.894
64,351
-0.05(-1.31%)
Jul 13, 2009
3.898
3.976
3.798
3.946
97,433
+0.01(+0.28%)
Jul 10, 2009
3.720
3.979
3.686
3.935
39,216
+0.21(+5.78%)
Jul 09, 2009
3.791
3.824
3.683
3.720
51,820
-0.05(-1.28%)
Jul 08, 2009
3.772
3.828
3.646
3.768
108,067
+0.02(+0.59%)
Jul 07, 2009
3.809
3.876
3.652
3.746
81,551
-0.04(-1.17%)
Jul 06, 2009
3.661
3.850
3.646
3.791
120,333
+0.13(+3.44%)
Jul 02, 2009
3.853
3.853
3.524
3.665
114,390
-0.18(-4.63%)
Jul 01, 2009
3.894
3.983
3.802
3.842
127,118
-0.01(-0.19%)
Jun 30, 2009
3.924
3.968
3.850
3.850
119,429
-0.06(-1.42%)
Jun 29, 2009
3.905
3.946
3.783
3.905
211,991
-0.06(-1.40%)
Jun 26, 2009
3.794
3.965
3.611
3.961
4,219,755
+0.22(+5.84%)
Jun 25, 2009
3.687
3.835
3.665
3.742
107,500
+0.13(+3.59%)
Jun 24, 2009
3.868
3.916
3.557
3.613
119,135
-0.21(-5.61%)
Jun 23, 2009
3.920
4.031
3.735
3.828
174,742
-0.10(-2.55%)
Jun 22, 2009
3.787
4.072
3.690
3.928
184,045
+0.03(+0.66%)
Jun 19, 2009
3.809
3.902
3.761
3.902
103,870
+0.05(+1.25%)
Jun 18, 2009
3.646
3.946
3.557
3.853
272,788
+0.15(+4.00%)
Jun 17, 2009
3.383
3.705
3.342
3.705
110,412
+0.24(+7.07%)
Jun 16, 2009
3.509
3.533
3.337
3.461
126,297
-0.04(-1.16%)
Jun 15, 2009
3.709
3.720
3.494
3.502
61,404
-0.21(-5.59%)
Jun 12, 2009
3.813
3.816
3.668
3.709
52,954
-0.16(-4.21%)
Jun 11, 2009
3.698
3.879
3.698
3.872
140,777
+0.02(+0.58%)
Jun 10, 2009
3.868
3.920
3.705
3.850
52,130
-0.08(-2.07%)
Jun 09, 2009
3.976
3.976
3.746
3.931
142,107
-0.04(-1.12%)
Jun 08, 2009
3.809
4.005
3.713
3.976
116,185
+0.01(+0.37%)
Jun 05, 2009
3.891
4.057
3.853
3.961
101,268
+0.03(+0.66%)
Jun 04, 2009
3.576
3.939
3.464
3.935
191,099
+0.29(+7.93%)
Jun 03, 2009
3.535
3.646
3.409
3.646
87,164
+0.03(+0.72%)
Jun 02, 2009
3.472
3.642
3.427
3.620
69,676
+0.08(+2.30%)
Jun 01, 2009
3.494
3.627
3.416
3.539
110,504
+0.02(+0.53%)
May 29, 2009
3.427
3.613
3.372
3.520
144,115
+0.09(+2.48%)
May 28, 2009
3.457
3.476
3.324
3.435
53,947
+0.06(+1.76%)
May 27, 2009
3.368
3.468
3.283
3.376
79,526
+0.06(+1.90%)
May 26, 2009
3.261
3.405
3.261
3.313
47,216
+0.05(+1.59%)
May 22, 2009
3.183
3.353
3.109
3.261
55,129
+0.08(+2.56%)
May 21, 2009
3.209
3.305
3.150
3.179
33,519
-0.01(-0.23%)
May 20, 2009
3.194
3.301
3.090
3.187
44,358
+0.06(+1.90%)
May 19, 2009
3.064
3.135
3.053
3.127
19,161
-0.04(-1.29%)
May 18, 2009
2.912
3.531
2.912
3.168
229,291
+0.21(+7.01%)
May 15, 2009
3.031
3.064
2.657
2.961
446,256
+0.03(+1.14%)
May 14, 2009
3.068
3.135
2.820
2.927
289,335
-0.27(-8.48%)
May 13, 2009
3.390
3.390
3.109
3.198
42,007
-0.22(-6.38%)
May 12, 2009
3.505
3.505
3.390
3.416
39,913
+0.01(+0.22%)
May 11, 2009
3.490
3.490
3.295
3.409
80,541
+0.04(+1.10%)
May 08, 2009
3.238
3.409
3.187
3.372
117,286
+0.24(+7.57%)
May 07, 2009
3.490
3.490
3.038
3.135
122,222
-0.31(-9.03%)
May 06, 2009
3.520
3.535
3.446
3.446
100,642
-0.03(-0.85%)
May 05, 2009
3.490
3.639
3.224
3.476
214,393
+0.55(+18.88%)
May 04, 2009
3.765
3.872
2.883
2.923
395,213
-1.11(-27.55%)
May 01, 2009
3.994
4.105
3.994
4.035
41,292
-0.01(-0.37%)
Apr 30, 2009
4.146
4.183
3.902
4.050
39,246
-0.03(-0.64%)
Apr 29, 2009
3.909
4.209
3.909
4.076
79,982
+0.14(+3.58%)
Apr 28, 2009
3.928
3.994
3.857
3.935
20,100
+0.00(+0.00%)
Apr 27, 2009
3.802
4.009
3.709
3.935
60,848
-0.01(-0.28%)
Apr 24, 2009
4.243
4.243
3.946
3.946
51,971
-0.28(-6.58%)
Apr 23, 2009
4.217
4.239
4.205
4.224
39,826
-0.02(-0.41%)
Apr 22, 2009
4.194
4.261
4.172
4.241
63,161
+0.07(+1.57%)
Apr 21, 2009
4.243
4.243
4.135
4.176
23,520
-0.03(-0.70%)
Apr 20, 2009
4.254
4.254
4.094
4.205
21,517
-0.04(-1.05%)
Apr 17, 2009
4.261
4.287
4.135
4.250
25,641
-0.00(-0.09%)
Apr 16, 2009
4.168
4.313
4.087
4.254
70,272
+0.14(+3.42%)
Apr 15, 2009
3.820
4.146
3.772
4.113
85,726
+0.20(+5.01%)
Apr 14, 2009
4.017
4.035
3.861
3.916
17,547
-0.05(-1.31%)
Apr 13, 2009
3.820
4.031
3.816
3.968
34,296
-0.09(-2.19%)
Apr 09, 2009
3.965
4.172
3.939
4.057
82,182
+0.16(+3.99%)
Apr 08, 2009
3.991
3.991
3.853
3.902
12,185
+0.00(+0.10%)
Apr 07, 2009
3.842
3.920
3.835
3.898
46,582
+0.06(+1.64%)
Apr 06, 2009
3.957
3.957
3.835
3.835
11,893
-0.15(-3.72%)
Apr 03, 2009
4.017
4.017
3.728
3.983
39,227
-0.10(-2.54%)
Apr 02, 2009
3.987
4.124
3.987
4.087
12,101
-0.04(-1.08%)
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.