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
Cvb Financial Corp
(NQ:
CVBF
)
17.43
+0.10 (+0.58%)
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 (%)
Jan 31, 2013
7.684
7.740
7.656
7.691
513,516
+0.00(+0.00%)
Jan 30, 2013
7.719
7.733
7.649
7.691
357,400
-0.05(-0.63%)
Jan 29, 2013
7.733
7.740
7.670
7.740
542,419
+0.01(+0.09%)
Jan 28, 2013
7.698
7.740
7.621
7.733
445,586
+0.06(+0.73%)
Jan 25, 2013
7.698
7.726
7.586
7.677
332,926
+0.03(+0.46%)
Jan 24, 2013
7.691
7.705
7.607
7.642
617,947
-0.06(-0.73%)
Jan 23, 2013
7.733
7.747
7.687
7.698
418,640
-0.06(-0.72%)
Jan 22, 2013
7.656
7.768
7.635
7.754
527,039
+0.08(+1.00%)
Jan 18, 2013
7.754
7.817
7.635
7.677
501,853
-0.10(-1.35%)
Jan 17, 2013
7.796
7.873
7.656
7.782
908,184
+0.08(+1.00%)
Jan 16, 2013
7.698
7.719
7.656
7.705
575,456
-0.01(-0.09%)
Jan 15, 2013
7.684
7.726
7.656
7.712
488,153
+0.00(+0.00%)
Jan 14, 2013
7.656
7.726
7.572
7.712
607,063
+0.02(+0.27%)
Jan 11, 2013
7.775
7.796
7.614
7.691
586,085
-0.07(-0.90%)
Jan 10, 2013
7.796
7.824
7.747
7.761
290,066
+0.01(+0.18%)
Jan 09, 2013
7.740
7.810
7.691
7.747
1,392,595
+0.05(+0.64%)
Jan 08, 2013
7.733
7.761
7.684
7.698
375,577
-0.02(-0.27%)
Jan 07, 2013
7.754
7.803
7.705
7.719
475,100
-0.08(-1.08%)
Jan 04, 2013
7.733
7.817
7.712
7.803
754,918
+0.11(+1.45%)
Jan 03, 2013
7.565
7.712
7.516
7.691
1,068,963
+0.12(+1.57%)
Jan 02, 2013
7.495
7.579
7.278
7.572
1,031,087
+0.29(+4.03%)
Dec 31, 2012
7.215
7.292
7.180
7.278
546,509
+0.05(+0.68%)
Dec 28, 2012
7.236
7.285
7.195
7.229
404,824
-0.03(-0.48%)
Dec 27, 2012
7.257
7.320
7.145
7.264
850,922
-0.01(-0.10%)
Dec 26, 2012
7.292
7.320
7.229
7.271
460,188
-0.03(-0.38%)
Dec 24, 2012
7.376
7.397
7.236
7.299
264,608
-0.06(-0.85%)
Dec 21, 2012
7.243
7.362
7.180
7.361
3,132,911
+0.06(+0.76%)
Dec 20, 2012
7.215
7.334
7.215
7.306
932,542
+0.13(+1.85%)
Dec 19, 2012
7.159
7.243
7.068
7.173
882,214
+0.04(+0.59%)
Dec 18, 2012
6.992
7.138
6.971
7.131
2,066,751
+0.16(+2.26%)
Dec 17, 2012
6.908
6.992
6.908
6.974
723,474
+0.09(+1.27%)
Dec 14, 2012
6.950
6.950
6.831
6.887
501,599
-0.06(-0.91%)
Dec 13, 2012
6.992
7.006
6.922
6.950
334,834
-0.06(-0.80%)
Dec 12, 2012
7.152
7.159
6.981
7.006
481,349
-0.13(-1.76%)
Dec 11, 2012
7.131
7.201
7.082
7.131
802,687
+0.05(+0.69%)
Dec 10, 2012
7.061
7.103
7.034
7.082
351,238
+0.02(+0.30%)
Dec 07, 2012
7.075
7.089
6.978
7.061
302,455
+0.01(+0.20%)
Dec 06, 2012
7.041
7.068
6.978
7.048
319,322
+0.01(+0.20%)
Dec 05, 2012
7.089
7.145
7.027
7.034
314,002
-0.04(-0.59%)
Dec 04, 2012
7.020
7.082
6.985
7.075
614,154
+0.03(+0.45%)
Nov 30, 2012
7.058
7.086
6.933
7.044
728,005
+0.01(+0.20%)
Nov 29, 2012
7.065
7.099
7.002
7.030
354,002
+0.02(+0.30%)
Nov 28, 2012
6.885
7.013
6.843
7.009
672,295
+0.08(+1.20%)
Nov 27, 2012
7.079
7.093
6.912
6.926
757,414
-0.17(-2.35%)
Nov 26, 2012
7.065
7.106
6.989
7.093
365,333
+0.00(+0.00%)
Nov 23, 2012
6.926
7.099
6.891
7.093
213,899
+0.20(+2.92%)
Nov 21, 2012
6.926
6.932
6.822
6.891
406,723
-0.03(-0.50%)
Nov 20, 2012
6.836
6.961
6.829
6.926
594,919
+0.10(+1.42%)
Nov 19, 2012
6.760
6.829
6.711
6.829
643,854
+0.13(+1.97%)
Nov 16, 2012
6.649
6.732
6.580
6.697
626,784
+0.03(+0.52%)
Nov 15, 2012
6.607
6.704
6.538
6.663
810,766
+0.00(+0.00%)
Nov 14, 2012
6.898
7.002
6.649
6.663
805,758
-0.23(-3.32%)
Nov 13, 2012
7.037
7.093
6.878
6.891
481,605
-0.20(-2.83%)
Nov 12, 2012
7.106
7.120
7.016
7.093
658,924
+0.01(+0.20%)
Nov 09, 2012
6.961
7.141
6.940
7.079
813,948
+0.06(+0.89%)
Nov 08, 2012
7.176
7.203
7.002
7.016
626,435
-0.15(-2.13%)
Nov 07, 2012
7.467
7.515
7.169
7.169
838,851
-0.36(-4.79%)
Nov 06, 2012
7.654
7.696
7.522
7.529
689,509
-0.08(-1.09%)
Nov 05, 2012
7.571
7.626
7.495
7.613
830,393
+0.03(+0.37%)
Nov 02, 2012
7.647
7.723
7.515
7.585
786,567
-0.06(-0.73%)
Nov 01, 2012
7.529
7.710
7.502
7.640
678,367
+0.14(+1.85%)
Oct 31, 2012
7.550
7.550
7.418
7.502
1,035,185
-0.02(-0.28%)
Oct 26, 2012
7.613
7.522
7.522
7.522
588,915
-0.10(-1.27%)
Oct 25, 2012
7.661
7.696
7.543
7.619
881,997
+0.01(+0.09%)
Oct 24, 2012
7.696
7.710
7.585
7.613
534,059
-0.03(-0.36%)
Oct 23, 2012
7.640
7.682
7.543
7.640
1,088,214
-0.12(-1.52%)
Oct 19, 2012
7.807
7.925
7.703
7.758
1,046,463
-0.09(-1.15%)
Oct 18, 2012
8.056
8.056
7.841
7.848
1,279,491
-0.19(-2.41%)
Oct 17, 2012
8.056
8.105
7.897
8.042
1,832,336
+0.02(+0.26%)
Oct 16, 2012
8.195
8.202
8.001
8.022
1,263,358
-0.13(-1.62%)
Oct 15, 2012
8.188
8.257
8.126
8.153
1,068,361
+0.01(+0.09%)
Oct 12, 2012
8.236
8.292
8.119
8.146
1,036,048
-0.13(-1.59%)
Oct 11, 2012
8.257
8.299
8.188
8.278
583,888
+0.07(+0.84%)
Oct 10, 2012
8.188
8.250
8.139
8.209
553,087
+0.03(+0.42%)
Oct 09, 2012
8.257
8.285
8.167
8.174
361,234
-0.06(-0.67%)
Oct 08, 2012
8.278
8.316
8.216
8.230
582,002
-0.10(-1.25%)
Oct 05, 2012
8.341
8.438
8.285
8.334
444,093
+0.02(+0.25%)
Oct 04, 2012
8.264
8.327
8.181
8.313
511,597
+0.10(+1.18%)
Oct 03, 2012
8.133
8.257
8.119
8.216
467,125
+0.08(+1.02%)
Oct 02, 2012
8.257
8.271
8.105
8.133
977,518
-0.10(-1.26%)
Oct 01, 2012
8.257
8.278
8.160
8.236
553,309
+0.02(+0.21%)
Sep 28, 2012
8.260
8.302
8.178
8.219
585,527
-0.10(-1.16%)
Sep 27, 2012
8.316
8.336
8.260
8.316
618,578
+0.03(+0.33%)
Sep 26, 2012
8.329
8.398
8.123
8.288
561,986
-0.03(-0.33%)
Sep 25, 2012
8.501
8.536
8.316
8.316
696,971
-0.14(-1.71%)
Sep 24, 2012
8.316
8.467
8.316
8.460
820,379
+0.13(+1.57%)
Sep 21, 2012
8.543
8.577
8.316
8.329
4,495,220
-0.10(-1.22%)
Sep 20, 2012
8.474
8.515
8.371
8.433
536,998
-0.08(-0.89%)
Sep 19, 2012
8.577
8.618
8.488
8.508
561,630
-0.04(-0.48%)
Sep 18, 2012
8.563
8.632
8.515
8.550
605,805
+0.00(+0.00%)
Sep 17, 2012
8.701
8.770
8.529
8.550
830,654
-0.22(-2.51%)
Sep 14, 2012
8.715
8.914
8.694
8.770
971,222
+0.10(+1.11%)
Sep 13, 2012
8.556
8.791
8.474
8.674
823,618
+0.12(+1.45%)
Sep 12, 2012
8.536
8.584
8.433
8.550
399,173
+0.05(+0.57%)
Sep 11, 2012
8.433
8.563
8.412
8.501
312,320
+0.06(+0.65%)
Sep 10, 2012
8.495
8.515
8.439
8.446
436,710
-0.08(-0.97%)
Sep 07, 2012
8.467
8.577
8.453
8.529
523,190
+0.12(+1.47%)
Sep 06, 2012
8.281
8.467
8.274
8.405
662,404
+0.16(+1.92%)
Sep 05, 2012
8.322
8.322
8.164
8.247
939,227
-0.04(-0.50%)
Sep 04, 2012
8.212
8.302
8.150
8.288
700,037
+0.06(+0.75%)
Aug 31, 2012
8.302
8.302
8.130
8.226
1,221,170
-0.01(-0.08%)
Aug 30, 2012
8.240
8.343
8.212
8.233
420,074
-0.04(-0.50%)
Aug 29, 2012
8.288
8.322
8.254
8.274
629,430
+0.06(+0.75%)
Aug 27, 2012
8.205
8.274
8.168
8.212
195,649
+0.03(+0.42%)
Aug 24, 2012
8.123
8.240
8.123
8.178
205,231
+0.04(+0.51%)
Aug 23, 2012
8.260
8.267
8.123
8.137
365,331
-0.12(-1.50%)
Aug 22, 2012
8.329
8.384
8.226
8.260
295,399
-0.09(-1.07%)
Aug 21, 2012
8.405
8.522
8.309
8.350
461,401
-0.01(-0.08%)
Aug 20, 2012
8.322
8.398
8.281
8.357
377,985
+0.03(+0.33%)
Aug 17, 2012
8.219
8.336
8.212
8.329
476,578
+0.08(+1.00%)
Aug 16, 2012
8.226
8.260
8.164
8.247
360,451
+0.01(+0.17%)
Aug 15, 2012
8.157
8.247
8.157
8.233
307,369
+0.03(+0.42%)
Aug 14, 2012
8.123
8.240
8.054
8.199
846,083
+0.09(+1.10%)
Aug 13, 2012
8.095
8.116
8.013
8.109
253,076
+0.01(+0.17%)
Aug 10, 2012
8.109
8.109
8.040
8.095
341,990
-0.03(-0.34%)
Aug 09, 2012
8.171
8.205
8.111
8.123
458,022
-0.08(-0.92%)
Aug 08, 2012
8.109
8.260
8.109
8.199
508,929
+0.02(+0.25%)
Aug 07, 2012
8.150
8.254
8.130
8.178
606,504
+0.08(+1.02%)
Aug 06, 2012
8.102
8.260
8.068
8.095
1,156,299
+0.01(+0.17%)
Aug 03, 2012
7.958
8.116
7.958
8.082
787,490
+0.19(+2.35%)
Aug 02, 2012
7.944
8.006
7.813
7.896
709,605
-0.09(-1.12%)
Aug 01, 2012
8.143
8.192
7.985
7.985
808,197
-0.14(-1.69%)
Jul 31, 2012
8.130
8.240
8.109
8.123
794,746
-0.02(-0.25%)
Jul 30, 2012
8.171
8.247
8.123
8.143
725,012
-0.04(-0.50%)
Jul 27, 2012
8.075
8.240
7.992
8.185
712,642
+0.13(+1.58%)
Jul 26, 2012
8.020
8.088
7.978
8.057
720,482
+0.15(+1.87%)
Jul 25, 2012
7.985
7.985
7.889
7.909
563,939
-0.03(-0.43%)
Jul 24, 2012
7.985
8.020
7.882
7.944
632,844
+0.01(+0.17%)
Jul 23, 2012
7.896
7.985
7.882
7.930
781,932
-0.08(-1.03%)
Jul 20, 2012
7.909
8.068
7.909
8.013
920,235
+0.04(+0.52%)
Jul 19, 2012
8.226
8.260
7.944
7.971
661,172
-0.12(-1.45%)
Jul 18, 2012
8.075
8.192
8.006
8.088
446,234
-0.01(-0.09%)
Jul 17, 2012
8.082
8.109
7.958
8.095
660,625
+0.06(+0.68%)
Jul 16, 2012
8.095
8.116
8.013
8.040
478,682
-0.05(-0.60%)
Jul 13, 2012
7.999
8.123
7.971
8.088
483,566
+0.14(+1.82%)
Jul 12, 2012
7.930
8.006
7.896
7.944
671,435
-0.07(-0.86%)
Jul 11, 2012
7.937
8.047
7.903
8.013
410,524
+0.08(+1.04%)
Jul 10, 2012
8.040
8.075
7.847
7.930
390,398
-0.04(-0.52%)
Jul 09, 2012
7.992
8.020
7.896
7.971
398,692
-0.05(-0.60%)
Jul 06, 2012
7.985
8.109
7.985
8.020
345,459
-0.07(-0.85%)
Jul 05, 2012
8.068
8.143
8.047
8.088
550,946
-0.03(-0.42%)
Jul 03, 2012
8.082
8.123
7.999
8.123
343,745
+0.07(+0.85%)
Jul 02, 2012
8.006
8.068
7.916
8.054
905,132
+0.09(+1.17%)
Jun 29, 2012
7.859
7.988
7.859
7.961
746,138
+0.17(+2.19%)
Jun 28, 2012
7.770
7.790
7.585
7.790
571,967
+0.08(+0.97%)
Jun 27, 2012
7.517
7.722
7.503
7.715
751,997
+0.23(+3.11%)
Jun 26, 2012
7.421
7.517
7.408
7.483
583,669
+0.06(+0.78%)
Jun 25, 2012
7.408
7.469
7.360
7.425
433,745
-0.12(-1.59%)
Jun 22, 2012
7.455
7.585
7.401
7.544
655,918
+0.16(+2.17%)
Jun 21, 2012
7.558
7.599
7.380
7.384
525,873
-0.20(-2.66%)
Jun 20, 2012
7.565
7.606
7.476
7.585
549,829
+0.01(+0.18%)
Jun 19, 2012
7.462
7.599
7.435
7.572
479,535
+0.13(+1.74%)
Jun 18, 2012
7.408
7.537
7.360
7.442
426,993
-0.03(-0.37%)
Jun 15, 2012
7.367
7.490
7.319
7.469
1,848,220
+0.10(+1.30%)
Jun 14, 2012
7.271
7.401
7.223
7.373
488,231
+0.12(+1.70%)
Jun 13, 2012
7.237
7.401
7.168
7.250
612,935
-0.03(-0.47%)
Jun 12, 2012
7.223
7.285
7.141
7.285
341,657
+0.09(+1.23%)
Jun 11, 2012
7.408
7.414
7.182
7.196
712,741
-0.12(-1.68%)
Jun 08, 2012
7.162
7.360
7.124
7.319
382,386
+0.12(+1.61%)
Jun 07, 2012
7.250
7.285
7.162
7.203
548,333
+0.04(+0.57%)
Jun 06, 2012
7.039
7.162
6.984
7.162
507,089
+0.16(+2.34%)
Jun 05, 2012
6.943
7.090
6.943
6.998
840,274
+0.01(+0.10%)
Jun 04, 2012
7.127
7.275
6.943
6.991
790,929
-0.10(-1.35%)
Jun 01, 2012
7.298
7.360
7.066
7.086
1,079,885
-0.36(-4.78%)
May 31, 2012
7.414
7.531
7.319
7.442
651,239
+0.03(+0.37%)
May 30, 2012
7.455
7.496
7.407
7.414
488,654
-0.14(-1.90%)
May 29, 2012
7.503
7.688
7.455
7.558
437,926
+0.08(+1.00%)
May 25, 2012
7.510
7.550
7.442
7.483
367,082
-0.02(-0.27%)
May 24, 2012
7.462
7.510
7.367
7.503
392,159
+0.07(+0.92%)
May 23, 2012
7.250
7.449
7.244
7.435
501,016
+0.10(+1.30%)
May 22, 2012
7.360
7.517
7.319
7.339
734,547
-0.03(-0.37%)
May 21, 2012
7.346
7.483
7.298
7.367
756,699
+0.03(+0.47%)
May 18, 2012
7.346
7.503
7.326
7.332
662,819
-0.05(-0.74%)
May 17, 2012
7.558
7.585
7.387
7.387
932,060
-0.18(-2.35%)
May 16, 2012
7.626
7.736
7.565
7.565
534,232
-0.05(-0.63%)
May 15, 2012
7.640
7.749
7.578
7.613
418,237
-0.05(-0.62%)
May 14, 2012
7.708
7.804
7.660
7.660
486,742
-0.15(-1.92%)
May 11, 2012
7.777
7.934
7.736
7.811
613,202
-0.06(-0.78%)
May 10, 2012
7.818
7.913
7.783
7.872
617,219
+0.13(+1.68%)
May 09, 2012
7.742
7.824
7.667
7.742
797,658
-0.10(-1.22%)
May 08, 2012
7.736
7.859
7.736
7.838
794,693
+0.02(+0.26%)
May 07, 2012
7.619
7.865
7.619
7.818
1,363,299
+0.16(+2.05%)
May 04, 2012
7.790
7.824
7.633
7.660
978,367
-0.18(-2.27%)
May 03, 2012
7.900
7.961
7.811
7.838
785,460
-0.05(-0.69%)
May 02, 2012
7.852
7.906
7.770
7.893
987,635
+0.01(+0.09%)
May 01, 2012
7.900
8.125
7.811
7.886
1,277,914
-0.02(-0.26%)
Apr 30, 2012
8.077
8.139
7.893
7.906
736,390
-0.21(-2.53%)
Apr 27, 2012
8.077
8.146
8.023
8.111
691,473
+0.04(+0.51%)
Apr 26, 2012
8.036
8.105
8.016
8.070
584,798
-0.01(-0.08%)
Apr 25, 2012
8.057
8.132
7.995
8.077
922,364
+0.11(+1.37%)
Apr 24, 2012
7.879
8.023
7.879
7.968
1,013,373
+0.14(+1.75%)
Apr 23, 2012
7.783
7.893
7.654
7.831
1,400,884
-0.06(-0.78%)
Apr 20, 2012
7.852
7.961
7.797
7.893
1,049,259
+0.13(+1.67%)
Apr 19, 2012
7.777
7.859
7.654
7.763
1,205,968
+0.00(+0.00%)
Apr 18, 2012
7.845
7.872
7.722
7.763
1,006,249
-0.16(-1.98%)
Apr 17, 2012
7.824
8.009
7.824
7.920
858,686
+0.20(+2.57%)
Apr 16, 2012
7.701
7.763
7.640
7.722
1,812,486
+0.08(+0.98%)
Apr 13, 2012
7.859
7.941
7.647
7.647
997,289
-0.27(-3.45%)
Apr 12, 2012
7.831
7.947
7.811
7.920
795,673
+0.10(+1.27%)
Apr 11, 2012
7.770
7.872
7.736
7.821
934,996
+0.15(+2.01%)
Apr 10, 2012
7.701
7.742
7.640
7.667
1,756,254
-0.04(-0.53%)
Apr 09, 2012
7.681
7.770
7.613
7.708
1,060,845
-0.10(-1.31%)
Apr 05, 2012
7.811
7.872
7.783
7.811
929,763
-0.05(-0.69%)
Apr 04, 2012
7.927
7.982
7.824
7.865
801,610
-0.16(-2.04%)
Apr 03, 2012
8.023
8.067
7.934
8.029
1,120,655
-0.03(-0.42%)
Apr 02, 2012
7.927
8.064
7.865
8.064
1,107,535
+0.10(+1.24%)
Mar 30, 2012
8.073
8.073
7.890
7.964
1,229,094
-0.03(-0.34%)
Mar 29, 2012
7.903
7.998
7.808
7.992
1,097,434
+0.01(+0.17%)
Mar 28, 2012
7.937
8.073
7.903
7.978
1,243,426
+0.05(+0.60%)
Mar 27, 2012
8.026
8.107
7.931
7.931
2,081,706
-0.11(-1.35%)
Mar 26, 2012
7.924
8.046
7.802
8.039
16,790,414
+0.18(+2.24%)
Mar 23, 2012
7.774
7.883
7.713
7.863
1,288,601
+0.07(+0.87%)
Mar 22, 2012
7.863
7.910
7.741
7.795
2,125,583
-0.22(-2.79%)
Mar 21, 2012
8.026
8.120
7.890
8.019
4,230,275
+0.33(+4.32%)
Mar 20, 2012
7.747
7.788
7.639
7.686
833,969
-0.14(-1.82%)
Mar 19, 2012
7.734
7.903
7.476
7.829
862,542
+0.09(+1.14%)
Mar 16, 2012
7.727
7.802
7.673
7.741
1,368,786
+0.03(+0.44%)
Mar 15, 2012
7.585
7.720
7.490
7.707
711,590
+0.16(+2.16%)
Mar 14, 2012
7.544
7.646
7.456
7.544
599,953
-0.02(-0.27%)
Mar 13, 2012
7.429
7.564
7.347
7.564
775,273
+0.22(+2.95%)
Mar 12, 2012
7.313
7.367
7.259
7.347
612,286
+0.05(+0.74%)
Mar 09, 2012
7.211
7.367
7.167
7.293
1,002,169
+0.07(+1.03%)
Mar 08, 2012
7.198
7.286
7.103
7.218
479,465
+0.08(+1.14%)
Mar 07, 2012
7.035
7.150
6.994
7.137
701,112
+0.16(+2.24%)
Mar 06, 2012
7.164
7.198
6.960
6.981
1,396,326
-0.29(-4.01%)
Mar 05, 2012
7.198
7.313
7.171
7.272
1,111,226
+0.05(+0.75%)
Mar 02, 2012
7.361
7.422
7.211
7.218
1,217,855
-0.14(-1.94%)
Mar 01, 2012
7.361
7.490
7.347
7.361
766,282
+0.05(+0.74%)
Feb 29, 2012
7.415
7.462
7.272
7.306
874,688
-0.07(-0.92%)
Feb 28, 2012
7.476
7.476
7.313
7.374
1,249,776
-0.08(-1.09%)
Feb 27, 2012
7.442
7.496
7.367
7.456
721,398
-0.06(-0.81%)
Feb 24, 2012
7.598
7.598
7.469
7.517
259,459
-0.08(-1.07%)
Feb 23, 2012
7.469
7.666
7.401
7.598
490,684
+0.16(+2.19%)
Feb 22, 2012
7.632
7.686
7.429
7.435
613,788
-0.23(-3.01%)
Feb 21, 2012
7.639
7.747
7.571
7.666
598,206
+0.00(+0.00%)
Feb 17, 2012
7.734
7.774
7.659
7.666
545,581
-0.04(-0.53%)
Feb 16, 2012
7.483
7.727
7.462
7.707
624,969
+0.22(+2.99%)
Feb 15, 2012
7.503
7.564
7.429
7.483
596,788
-0.01(-0.18%)
Feb 14, 2012
7.496
7.503
7.354
7.496
569,065
-0.03(-0.36%)
Feb 13, 2012
7.395
7.530
7.334
7.523
722,710
+0.22(+2.97%)
Feb 10, 2012
7.388
7.496
7.286
7.306
497,291
-0.19(-2.53%)
Feb 09, 2012
7.490
7.530
7.422
7.496
659,039
+0.01(+0.09%)
Feb 08, 2012
7.483
7.578
7.367
7.490
576,153
+0.00(+0.00%)
Feb 07, 2012
7.490
7.585
7.442
7.490
479,515
-0.01(-0.09%)
Feb 06, 2012
7.510
7.557
7.456
7.496
470,329
-0.07(-0.90%)
Feb 03, 2012
7.469
7.632
7.382
7.564
841,093
+0.19(+2.58%)
Feb 02, 2012
7.347
7.442
7.293
7.374
624,308
+0.02(+0.28%)
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.