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
Amazon.com
(NQ:
AMZN
)
189.50
+1.50 (+0.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 27, 2009
3.056
3.246
3.040
3.232
230,424,496
+0.12(+3.93%)
Feb 26, 2009
3.198
3.229
3.110
3.110
145,840,368
-0.07(-2.15%)
Feb 25, 2009
3.237
3.280
3.134
3.178
182,869,392
-0.09(-2.88%)
Feb 24, 2009
3.091
3.297
3.087
3.272
205,909,184
+0.19(+6.30%)
Feb 23, 2009
3.200
3.238
3.069
3.078
147,064,880
-0.11(-3.37%)
Feb 20, 2009
3.046
3.200
3.035
3.186
187,537,232
+0.10(+3.08%)
Feb 19, 2009
3.135
3.201
3.076
3.090
135,695,472
-0.02(-0.64%)
Feb 18, 2009
3.106
3.132
3.019
3.110
147,665,744
+0.03(+1.10%)
Feb 17, 2009
3.076
3.125
3.052
3.076
142,865,920
-0.08(-2.51%)
Feb 13, 2009
3.191
3.226
3.136
3.156
82,824,768
-0.03(-1.09%)
Feb 12, 2009
3.086
3.205
3.078
3.191
162,289,776
-0.02(-0.61%)
Feb 11, 2009
3.148
3.237
3.105
3.210
167,336,752
+0.05(+1.65%)
Feb 10, 2009
3.300
3.354
3.146
3.158
214,514,432
-0.17(-5.10%)
Feb 09, 2009
3.320
3.360
3.261
3.328
189,193,552
+0.01(+0.24%)
Feb 06, 2009
3.152
3.342
3.152
3.320
241,592,304
+0.17(+5.33%)
Feb 05, 2009
3.050
3.183
3.024
3.152
203,870,320
+0.11(+3.47%)
Feb 04, 2009
3.162
3.165
3.034
3.046
275,169,984
-0.13(-3.98%)
Feb 03, 2009
3.036
3.202
2.993
3.172
294,582,368
+0.12(+3.99%)
Feb 02, 2009
2.922
3.093
2.900
3.050
387,345,600
+0.12(+3.96%)
Jan 30, 2009
2.861
2.980
2.855
2.934
797,871,040
+0.44(+17.64%)
Jan 29, 2009
2.492
2.586
2.451
2.494
360,447,072
-0.02(-0.71%)
Jan 28, 2009
2.480
2.568
2.443
2.512
161,528,112
+0.10(+3.96%)
Jan 27, 2009
2.459
2.515
2.380
2.416
175,174,784
-0.06(-2.40%)
Jan 26, 2009
2.503
2.539
2.420
2.476
143,448,880
-0.05(-1.98%)
Jan 23, 2009
2.439
2.565
2.417
2.526
116,303,328
+0.03(+1.38%)
Jan 22, 2009
2.465
2.538
2.407
2.491
143,001,504
-0.03(-1.19%)
Jan 21, 2009
2.460
2.529
2.407
2.521
116,875,216
+0.10(+4.34%)
Jan 20, 2009
2.532
2.579
2.408
2.416
135,662,208
-0.16(-6.11%)
Jan 16, 2009
2.584
2.610
2.471
2.573
165,580,112
+0.01(+0.29%)
Jan 15, 2009
2.422
2.605
2.376
2.566
232,915,808
+0.15(+6.08%)
Jan 14, 2009
2.499
2.499
2.401
2.419
209,345,168
-0.15(-5.75%)
Jan 13, 2009
2.542
2.658
2.532
2.566
158,028,400
-0.02(-0.91%)
Jan 12, 2009
2.700
2.709
2.538
2.590
191,574,912
-0.18(-6.47%)
Jan 09, 2009
2.839
2.843
2.729
2.769
134,020,432
-0.08(-2.89%)
Jan 08, 2009
2.743
2.859
2.723
2.851
131,901,144
+0.05(+1.71%)
Jan 07, 2009
2.808
2.841
2.761
2.803
159,226,544
-0.06(-2.02%)
Jan 06, 2009
2.721
2.904
2.681
2.861
222,122,096
+0.16(+6.10%)
Jan 05, 2009
2.780
2.780
2.645
2.697
190,641,792
-0.01(-0.55%)
Jan 02, 2009
2.561
2.720
2.548
2.712
146,276,512
+0.15(+6.01%)
Dec 31, 2008
2.531
2.578
2.490
2.558
156,215,168
+0.03(+1.02%)
Dec 30, 2008
2.470
2.554
2.431
2.532
132,336,080
+0.07(+2.75%)
Dec 29, 2008
2.565
2.582
2.422
2.464
130,463,968
-0.12(-4.60%)
Dec 26, 2008
2.683
2.691
2.571
2.583
137,338,064
+0.02(+0.66%)
Dec 24, 2008
2.577
2.591
2.545
2.566
33,074,554
+0.02(+0.70%)
Dec 23, 2008
2.500
2.574
2.500
2.548
117,182,296
+0.06(+2.49%)
Dec 22, 2008
2.574
2.601
2.418
2.486
178,918,672
-0.09(-3.34%)
Dec 19, 2008
2.573
2.643
2.540
2.572
221,696,432
-0.03(-1.00%)
Dec 18, 2008
2.644
2.736
2.554
2.598
150,715,504
-0.05(-2.07%)
Dec 17, 2008
2.607
2.732
2.570
2.653
184,166,464
+0.03(+1.04%)
Dec 16, 2008
2.475
2.642
2.459
2.625
177,675,456
+0.19(+7.74%)
Dec 15, 2008
2.527
2.542
2.402
2.437
146,039,648
-0.12(-4.68%)
Dec 12, 2008
2.370
2.563
2.370
2.556
173,747,712
+0.15(+6.22%)
Dec 11, 2008
2.461
2.519
2.403
2.407
152,026,944
-0.07(-2.92%)
Dec 10, 2008
2.567
2.569
2.411
2.479
155,438,080
-0.08(-3.02%)
Dec 09, 2008
2.485
2.718
2.479
2.556
266,922,240
-0.01(-0.31%)
Dec 08, 2008
2.452
2.601
2.362
2.564
219,243,456
+0.16(+6.53%)
Dec 05, 2008
2.289
2.419
2.160
2.407
292,898,816
+0.05(+1.99%)
Dec 04, 2008
2.292
2.519
2.282
2.360
396,575,296
+0.11(+4.67%)
Dec 03, 2008
2.169
2.289
1.998
2.255
314,247,520
+0.20(+9.76%)
Dec 02, 2008
2.065
2.081
1.936
2.055
174,682,944
+0.04(+1.78%)
Dec 01, 2008
2.095
2.158
2.014
2.019
224,103,648
-0.11(-5.22%)
Nov 28, 2008
2.196
2.200
2.106
2.130
73,922,864
-0.06(-2.87%)
Nov 26, 2008
2.039
2.195
2.010
2.193
269,530,432
+0.09(+4.20%)
Nov 25, 2008
2.100
2.139
1.976
2.105
260,910,704
-0.02(-0.73%)
Nov 24, 2008
1.935
2.167
1.930
2.120
291,677,216
+0.23(+12.23%)
Nov 21, 2008
1.815
1.945
1.782
1.889
301,609,248
+0.14(+8.11%)
Nov 20, 2008
1.760
1.981
1.730
1.747
369,344,480
-0.04(-2.26%)
Nov 19, 2008
1.894
1.945
1.783
1.788
251,010,544
-0.13(-6.76%)
Nov 18, 2008
1.982
2.028
1.800
1.917
301,693,792
-0.06(-3.15%)
Nov 17, 2008
1.991
2.058
1.949
1.980
214,738,000
-0.10(-4.93%)
Nov 14, 2008
2.175
2.220
2.070
2.083
239,554,624
-0.16(-7.08%)
Nov 13, 2008
2.065
2.245
1.919
2.241
339,516,608
+0.17(+8.11%)
Nov 12, 2008
2.194
2.267
2.040
2.073
296,048,704
-0.24(-10.24%)
Nov 11, 2008
2.349
2.397
2.235
2.310
199,251,264
-0.11(-4.46%)
Nov 10, 2008
2.493
2.528
2.337
2.417
179,718,176
-0.04(-1.52%)
Nov 07, 2008
2.382
2.484
2.345
2.455
149,146,736
+0.10(+4.21%)
Nov 06, 2008
2.484
2.546
2.310
2.355
310,483,616
-0.24(-9.16%)
Nov 05, 2008
2.867
2.893
2.575
2.593
230,522,224
-0.32(-11.07%)
Nov 04, 2008
2.851
2.930
2.755
2.916
153,636,272
+0.13(+4.81%)
Nov 03, 2008
2.834
2.856
2.745
2.782
143,738,736
-0.07(-2.57%)
Oct 31, 2008
2.794
2.856
2.744
2.855
171,125,008
+0.03(+0.93%)
Oct 30, 2008
2.931
2.987
2.748
2.829
223,036,576
-0.01(-0.32%)
Oct 29, 2008
2.770
2.982
2.720
2.838
304,891,072
+0.04(+1.52%)
Oct 28, 2008
2.569
2.808
2.448
2.795
297,390,144
+0.32(+13.03%)
Oct 27, 2008
2.444
2.623
2.416
2.473
235,720,880
+0.03(+1.27%)
Oct 24, 2008
2.232
2.610
2.220
2.442
393,072,960
-0.07(-2.70%)
Oct 23, 2008
2.163
2.540
2.160
2.510
653,608,640
+0.02(+0.66%)
Oct 22, 2008
2.497
2.617
2.389
2.494
389,439,904
-0.01(-0.48%)
Oct 21, 2008
2.587
2.641
2.490
2.506
173,798,752
-0.14(-5.17%)
Oct 20, 2008
2.602
2.649
2.489
2.642
169,437,792
+0.12(+4.58%)
Oct 17, 2008
2.436
3.109
2.415
2.527
259,636,000
+0.02(+0.72%)
Oct 16, 2008
2.315
2.529
2.164
2.509
442,661,216
+0.08(+3.22%)
Oct 15, 2008
2.717
2.728
2.412
2.430
325,889,728
-0.36(-12.78%)
Oct 14, 2008
3.168
3.192
2.734
2.786
346,941,920
-0.31(-9.93%)
Oct 13, 2008
2.941
3.103
2.862
3.094
224,410,288
+0.29(+10.26%)
Oct 10, 2008
2.643
2.980
2.547
2.806
361,445,792
+0.01(+0.45%)
Oct 09, 2008
3.091
3.168
2.793
2.793
279,232,608
-0.25(-8.23%)
Oct 08, 2008
2.775
3.130
2.761
3.044
287,162,240
+0.12(+4.27%)
Oct 07, 2008
3.282
3.314
2.918
2.919
255,718,576
-0.33(-10.29%)
Oct 06, 2008
3.195
3.287
3.016
3.254
268,338,864
-0.09(-2.64%)
Oct 03, 2008
3.463
3.539
3.322
3.342
225,569,808
-0.02(-0.53%)
Oct 02, 2008
3.374
3.440
3.263
3.360
174,931,360
-0.11(-3.19%)
Oct 01, 2008
3.581
3.591
3.412
3.471
192,895,280
-0.16(-4.37%)
Sep 30, 2008
3.284
3.647
3.258
3.629
261,559,104
+0.47(+14.85%)
Sep 29, 2008
3.412
3.460
3.059
3.160
240,648,768
-0.37(-10.40%)
Sep 26, 2008
3.468
3.544
3.396
3.527
135,275,072
-0.07(-1.91%)
Sep 25, 2008
3.525
3.629
3.492
3.596
121,656,048
+0.11(+3.03%)
Sep 24, 2008
3.607
3.674
3.439
3.490
187,878,160
-0.09(-2.51%)
Sep 23, 2008
3.781
3.806
3.530
3.580
172,291,584
-0.16(-4.23%)
Sep 22, 2008
4.047
4.072
3.707
3.738
141,083,792
-0.30(-7.49%)
Sep 19, 2008
3.997
4.328
3.816
4.040
296,451,136
+0.22(+5.88%)
Sep 18, 2008
3.645
3.866
3.496
3.816
248,518,608
+0.25(+6.93%)
Sep 17, 2008
3.875
3.903
3.554
3.569
263,930,768
-0.36(-9.13%)
Sep 16, 2008
3.831
3.972
3.825
3.927
262,458,592
+0.07(+1.80%)
Sep 15, 2008
3.834
3.985
3.806
3.858
180,036,336
-0.05(-1.23%)
Sep 12, 2008
3.931
3.971
3.822
3.906
129,911,136
-0.06(-1.52%)
Sep 11, 2008
3.755
3.981
3.746
3.966
156,639,520
+0.14(+3.61%)
Sep 10, 2008
3.991
4.002
3.799
3.828
189,336,896
-0.11(-2.91%)
Sep 09, 2008
4.029
4.088
3.940
3.943
116,709,120
-0.11(-2.61%)
Sep 08, 2008
4.103
4.178
3.933
4.048
190,257,504
+0.10(+2.49%)
Sep 05, 2008
3.858
4.027
3.845
3.950
161,807,216
+0.06(+1.49%)
Sep 04, 2008
4.021
4.031
3.892
3.892
166,720,496
-0.14(-3.39%)
Sep 03, 2008
4.060
4.090
3.992
4.029
115,120,256
-0.03(-0.79%)
Sep 02, 2008
4.148
4.215
4.051
4.061
120,296,816
+0.03(+0.74%)
Aug 29, 2008
4.135
4.135
4.016
4.031
94,797,656
-0.13(-3.13%)
Aug 28, 2008
4.101
4.173
4.080
4.161
157,049,856
+0.08(+2.07%)
Aug 27, 2008
4.062
4.127
4.040
4.077
112,810,560
-0.00(-0.04%)
Aug 26, 2008
4.127
4.146
4.053
4.078
87,698,344
-0.05(-1.32%)
Aug 25, 2008
4.222
4.222
4.113
4.133
87,332,080
-0.12(-2.83%)
Aug 22, 2008
4.204
4.263
4.187
4.253
93,801,256
+0.10(+2.40%)
Aug 21, 2008
4.061
4.179
4.040
4.153
123,444,264
+0.06(+1.38%)
Aug 20, 2008
4.090
4.153
4.050
4.097
119,291,544
+0.04(+1.03%)
Aug 19, 2008
4.145
4.166
4.043
4.055
132,917,328
-0.09(-2.19%)
Aug 18, 2008
4.294
4.304
4.142
4.146
131,254,144
-0.16(-3.81%)
Aug 15, 2008
4.404
4.466
4.303
4.310
137,757,840
-0.08(-1.85%)
Aug 14, 2008
4.275
4.427
4.251
4.391
138,354,384
+0.07(+1.55%)
Aug 13, 2008
4.304
4.402
4.217
4.324
144,507,904
-0.03(-0.64%)
Aug 12, 2008
4.356
4.414
4.295
4.352
160,906,768
-0.04(-0.95%)
Aug 11, 2008
4.000
4.577
3.980
4.394
502,564,960
+0.38(+9.41%)
Aug 08, 2008
3.830
4.051
3.806
4.016
183,684,288
+0.18(+4.63%)
Aug 07, 2008
3.841
3.893
3.791
3.838
109,151,248
-0.06(-1.46%)
Aug 06, 2008
3.918
3.922
3.828
3.895
128,422,544
-0.05(-1.29%)
Aug 05, 2008
3.837
3.967
3.817
3.946
156,258,320
+0.17(+4.49%)
Aug 04, 2008
3.791
3.856
3.742
3.777
90,174,856
-0.00(-0.05%)
Aug 01, 2008
3.809
3.816
3.694
3.779
95,722,184
-0.03(-0.77%)
Jul 31, 2008
3.829
3.899
3.796
3.808
106,259,848
-0.09(-2.39%)
Jul 30, 2008
3.909
3.983
3.812
3.901
151,690,208
+0.00(+0.00%)
Jul 29, 2008
3.901
3.931
3.799
3.901
135,710,576
+0.11(+2.94%)
Jul 28, 2008
3.845
3.906
3.734
3.790
210,094,208
-0.12(-2.98%)
Jul 25, 2008
3.972
4.037
3.897
3.906
182,203,856
-0.02(-0.52%)
Jul 24, 2008
3.806
4.109
3.806
3.927
621,388,096
+0.41(+11.60%)
Jul 23, 2008
3.365
3.595
3.365
3.519
354,413,856
+0.13(+3.78%)
Jul 22, 2008
3.347
3.449
3.286
3.391
176,329,600
-0.03(-0.74%)
Jul 21, 2008
3.468
3.482
3.307
3.416
138,236,960
-0.03(-0.93%)
Jul 18, 2008
3.489
3.534
3.412
3.448
166,349,440
-0.15(-4.15%)
Jul 17, 2008
3.552
3.611
3.379
3.597
192,314,368
+0.01(+0.38%)
Jul 16, 2008
3.339
3.629
3.334
3.584
241,338,448
+0.24(+7.18%)
Jul 15, 2008
3.286
3.423
3.142
3.344
227,371,936
+0.04(+1.13%)
Jul 14, 2008
3.457
3.467
3.272
3.306
180,848,448
-0.11(-3.30%)
Jul 11, 2008
3.462
3.491
3.329
3.419
158,971,312
-0.10(-2.96%)
Jul 10, 2008
3.527
3.580
3.392
3.523
199,299,440
+0.00(+0.03%)
Jul 09, 2008
3.719
3.736
3.516
3.522
138,565,152
-0.22(-5.90%)
Jul 08, 2008
3.611
3.766
3.579
3.743
158,691,712
+0.13(+3.52%)
Jul 07, 2008
3.610
3.711
3.530
3.616
147,455,712
+0.02(+0.68%)
Jul 04, 2008
3.617
3.683
3.518
3.592
85,162,832
+0.00(+0.00%)
Jul 03, 2008
3.617
3.683
3.518
3.592
85,162,832
+0.03(+0.78%)
Jul 02, 2008
3.699
3.712
3.561
3.564
141,217,424
-0.11(-2.96%)
Jul 01, 2008
3.604
3.703
3.518
3.672
205,988,176
+0.01(+0.40%)
Jun 30, 2008
3.705
3.797
3.652
3.658
142,621,552
-0.07(-1.78%)
Jun 27, 2008
3.771
3.795
3.622
3.724
236,393,888
-0.08(-2.15%)
Jun 26, 2008
3.946
3.985
3.791
3.806
226,763,024
-0.21(-5.23%)
Jun 25, 2008
4.013
4.098
3.967
4.016
148,277,216
+0.04(+1.09%)
Jun 24, 2008
3.968
4.030
3.872
3.973
143,136,288
-0.05(-1.29%)
Jun 23, 2008
4.055
4.098
3.968
4.025
148,863,312
-0.02(-0.52%)
Jun 20, 2008
4.145
4.163
4.016
4.045
132,087,440
-0.16(-3.75%)
Jun 19, 2008
4.101
4.214
4.065
4.203
134,671,616
+0.09(+2.11%)
Jun 18, 2008
4.090
4.149
4.056
4.116
137,253,040
-0.02(-0.54%)
Jun 17, 2008
4.148
4.205
4.130
4.139
176,460,688
+0.06(+1.55%)
Jun 16, 2008
3.912
4.117
3.911
4.075
115,356,832
+0.13(+3.20%)
Jun 13, 2008
3.826
3.991
3.826
3.949
119,769,280
+0.15(+3.97%)
Jun 12, 2008
3.892
3.943
3.742
3.799
124,379,456
-0.06(-1.46%)
Jun 11, 2008
3.958
3.991
3.842
3.855
117,766,000
-0.12(-2.94%)
Jun 10, 2008
3.984
4.042
3.901
3.972
121,624,856
+0.01(+0.24%)
Jun 09, 2008
4.050
4.067
3.897
3.962
131,051,808
-0.06(-1.49%)
Jun 06, 2008
4.152
4.172
4.019
4.022
157,265,552
-0.19(-4.59%)
Jun 05, 2008
4.096
4.234
4.080
4.216
179,197,184
+0.15(+3.69%)
Jun 04, 2008
3.996
4.081
3.977
4.065
129,471,720
+0.07(+1.74%)
Jun 03, 2008
4.026
4.085
3.954
3.996
117,675,048
-0.01(-0.15%)
Jun 02, 2008
4.048
4.069
3.993
4.002
124,594,944
-0.07(-1.70%)
May 30, 2008
4.020
4.079
4.006
4.071
105,658,840
+0.06(+1.58%)
May 29, 2008
4.021
4.088
3.999
4.008
137,474,384
+0.01(+0.34%)
May 28, 2008
4.027
4.030
3.940
3.995
134,326,848
-0.03(-0.67%)
May 27, 2008
3.904
4.036
3.889
4.022
202,638,928
+0.11(+2.90%)
May 26, 2008
3.918
3.934
3.862
3.908
126,934,712
+0.00(+0.00%)
May 23, 2008
3.918
3.934
3.862
3.908
126,934,712
-0.05(-1.15%)
May 22, 2008
3.925
3.975
3.891
3.954
108,064,480
+0.05(+1.23%)
May 21, 2008
4.009
4.048
3.866
3.906
141,740,992
-0.12(-3.00%)
May 20, 2008
4.099
4.125
3.992
4.027
158,614,448
-0.08(-1.91%)
May 19, 2008
3.941
4.228
3.934
4.105
374,687,104
+0.29(+7.63%)
May 16, 2008
3.812
3.832
3.734
3.814
124,424,864
+0.02(+0.45%)
May 15, 2008
3.686
3.807
3.669
3.797
138,678,384
+0.10(+2.59%)
May 14, 2008
3.737
3.779
3.690
3.701
91,997,912
-0.02(-0.48%)
May 13, 2008
3.720
3.739
3.657
3.719
100,652,176
+0.00(+0.04%)
May 12, 2008
3.641
3.738
3.581
3.718
144,647,040
+0.11(+2.93%)
May 09, 2008
3.602
3.658
3.575
3.612
85,068,816
-0.02(-0.52%)
May 08, 2008
3.678
3.699
3.570
3.631
163,007,424
-0.02(-0.53%)
May 07, 2008
3.754
3.823
3.646
3.650
167,925,376
-0.13(-3.34%)
May 06, 2008
3.767
3.829
3.744
3.777
131,220,768
-0.01(-0.28%)
May 05, 2008
3.854
3.879
3.785
3.787
113,212,336
-0.07(-1.80%)
May 02, 2008
4.006
4.050
3.811
3.856
163,480,256
-0.10(-2.58%)
May 01, 2008
3.911
3.991
3.889
3.959
144,278,304
+0.04(+0.93%)
Apr 30, 2008
4.036
4.057
3.887
3.922
157,882,736
-0.11(-2.61%)
Apr 29, 2008
4.061
4.079
3.984
4.028
134,842,864
-0.06(-1.50%)
Apr 28, 2008
4.023
4.115
3.997
4.089
220,374,944
+0.06(+1.37%)
Apr 25, 2008
3.881
4.056
3.854
4.034
189,584,416
+0.16(+4.08%)
Apr 24, 2008
3.876
4.017
3.837
3.875
422,469,856
-0.17(-4.09%)
Apr 23, 2008
4.006
4.122
3.928
4.040
384,706,848
+0.07(+1.76%)
Apr 22, 2008
3.988
3.988
3.868
3.971
145,244,208
-0.03(-0.72%)
Apr 21, 2008
3.992
4.057
3.944
4.000
187,195,120
+0.00(+0.10%)
Apr 18, 2008
3.815
4.090
3.807
3.996
336,616,576
+0.30(+8.18%)
Apr 17, 2008
3.700
3.742
3.672
3.693
124,691,848
-0.03(-0.74%)
Apr 16, 2008
3.642
3.741
3.638
3.721
135,252,032
+0.10(+2.88%)
Apr 15, 2008
3.640
3.690
3.524
3.616
136,573,424
-0.01(-0.15%)
Apr 14, 2008
3.577
3.691
3.556
3.622
87,293,896
+0.03(+0.86%)
Apr 11, 2008
3.591
3.706
3.573
3.591
136,013,392
-0.14(-3.80%)
Apr 10, 2008
3.715
3.766
3.628
3.733
125,403,760
+0.02(+0.59%)
Apr 09, 2008
3.819
3.825
3.674
3.711
133,519,984
-0.15(-3.76%)
Apr 08, 2008
3.811
3.871
3.766
3.856
99,541,848
+0.02(+0.52%)
Apr 07, 2008
3.859
3.912
3.791
3.836
133,762,848
+0.00(+0.04%)
Apr 04, 2008
3.754
3.882
3.705
3.834
143,390,592
+0.10(+2.58%)
Apr 03, 2008
3.749
3.792
3.682
3.738
163,379,840
-0.12(-3.14%)
Apr 02, 2008
3.845
3.941
3.797
3.859
172,255,856
+0.03(+0.87%)
Apr 01, 2008
3.641
3.845
3.629
3.826
195,137,936
+0.27(+7.57%)
Mar 31, 2008
3.504
3.574
3.473
3.557
109,682,000
+0.08(+2.21%)
Mar 28, 2008
3.542
3.602
3.455
3.480
105,829,040
-0.05(-1.47%)
Mar 27, 2008
3.710
3.726
3.532
3.532
159,221,072
-0.15(-4.06%)
Mar 26, 2008
3.698
3.747
3.653
3.681
125,996,768
-0.07(-1.82%)
Mar 25, 2008
3.783
3.806
3.694
3.750
126,844,944
-0.04(-1.03%)
Mar 24, 2008
3.682
3.837
3.629
3.789
188,348,528
+0.14(+3.77%)
Mar 21, 2008
3.500
3.666
3.461
3.651
228,786,352
+0.00(+0.00%)
Mar 20, 2008
3.500
3.666
3.461
3.651
228,762,048
+0.15(+4.30%)
Mar 19, 2008
3.547
3.691
3.500
3.500
221,356,992
-0.08(-2.13%)
Mar 18, 2008
3.404
3.588
3.372
3.577
191,482,768
+0.26(+7.77%)
Mar 17, 2008
3.278
3.382
3.238
3.319
194,665,152
-0.08(-2.48%)
Mar 14, 2008
3.422
3.526
3.295
3.403
248,987,824
-0.00(-0.15%)
Mar 13, 2008
3.248
3.469
3.211
3.408
214,653,488
+0.09(+2.72%)
Mar 12, 2008
3.331
3.404
3.274
3.318
155,340,752
-0.03(-0.95%)
Mar 11, 2008
3.290
3.351
3.178
3.350
195,368,720
+0.18(+5.80%)
Mar 10, 2008
3.188
3.250
3.138
3.166
186,884,112
-0.03(-0.97%)
Mar 07, 2008
3.103
3.236
3.093
3.197
209,252,112
+0.07(+2.15%)
Mar 06, 2008
3.230
3.265
3.118
3.130
167,256,752
-0.11(-3.46%)
Mar 05, 2008
3.275
3.309
3.184
3.242
223,056,960
-0.02(-0.54%)
Mar 04, 2008
3.076
3.322
3.054
3.259
334,863,648
+0.15(+4.66%)
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.