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
Hilltop Holdings Inc
(NY:
HTH
)
31.51
+0.03 (+0.10%)
Streaming Delayed Price
Updated: 2:14 PM EDT, May 13, 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 (%)
Jun 30, 2008
9.068
9.182
9.006
9.059
353,625
-0.04(-0.39%)
Jun 27, 2008
9.120
9.753
8.971
9.094
1,793,785
-0.03(-0.29%)
Jun 26, 2008
9.182
9.217
9.059
9.120
276,260
-0.17(-1.80%)
Jun 25, 2008
9.138
9.296
9.138
9.287
196,800
+0.16(+1.73%)
Jun 24, 2008
9.111
9.226
9.111
9.129
148,171
-0.06(-0.67%)
Jun 23, 2008
9.287
9.287
9.147
9.191
248,747
-0.04(-0.38%)
Jun 20, 2008
9.226
9.287
9.103
9.226
358,712
-0.04(-0.38%)
Jun 19, 2008
9.138
9.270
9.103
9.261
149,092
+0.12(+1.35%)
Jun 18, 2008
9.111
9.217
9.076
9.138
144,940
+0.00(+0.00%)
Jun 17, 2008
9.410
9.419
9.138
9.138
155,627
-0.26(-2.80%)
Jun 16, 2008
9.270
9.401
9.199
9.401
100,494
+0.11(+1.23%)
Jun 13, 2008
9.278
9.296
9.191
9.287
191,906
+0.09(+0.96%)
Jun 12, 2008
9.296
9.349
9.191
9.199
256,678
+0.02(+0.19%)
Jun 11, 2008
9.270
9.305
9.182
9.182
174,191
-0.13(-1.42%)
Jun 10, 2008
9.270
9.384
9.191
9.314
155,353
+0.04(+0.38%)
Jun 09, 2008
9.445
9.507
9.208
9.278
154,138
-0.17(-1.77%)
Jun 06, 2008
9.357
9.551
9.305
9.445
410,366
+0.04(+0.37%)
Jun 05, 2008
9.401
9.560
9.375
9.410
485,319
+0.02(+0.19%)
Jun 04, 2008
9.199
9.516
9.199
9.393
971,569
+0.18(+1.91%)
Jun 03, 2008
9.270
9.340
9.208
9.217
646,660
-0.09(-0.94%)
Jun 02, 2008
9.182
9.305
9.129
9.305
533,519
+0.08(+0.86%)
May 30, 2008
9.252
9.314
9.208
9.226
375,854
+0.00(+0.00%)
May 29, 2008
9.226
9.322
9.208
9.226
590,248
+0.01(+0.10%)
May 28, 2008
9.234
9.322
9.155
9.217
359,025
-0.02(-0.19%)
May 27, 2008
9.182
9.340
9.147
9.234
149,517
+0.04(+0.48%)
May 26, 2008
9.173
9.234
9.129
9.191
0
+0.00(+0.00%)
May 23, 2008
9.173
9.234
9.129
9.191
276,993
-0.05(-0.57%)
May 22, 2008
9.199
9.305
9.129
9.243
217,242
+0.06(+0.67%)
May 21, 2008
9.094
9.261
9.094
9.182
162,200
+0.13(+1.46%)
May 20, 2008
8.971
9.103
8.927
9.050
178,512
-0.02(-0.19%)
May 19, 2008
9.094
9.191
9.041
9.068
202,446
-0.04(-0.48%)
May 16, 2008
9.094
9.111
8.857
9.111
258,607
+0.10(+1.07%)
May 15, 2008
8.962
9.032
8.822
9.015
130,837
+0.04(+0.49%)
May 14, 2008
9.024
9.050
8.865
8.971
364,952
-0.06(-0.68%)
May 13, 2008
9.094
9.094
8.769
9.032
134,811
-0.07(-0.77%)
May 12, 2008
8.980
9.138
8.909
9.103
109,394
+0.13(+1.47%)
May 09, 2008
8.786
9.155
8.409
8.971
81,671
+0.01(+0.10%)
May 08, 2008
9.032
9.032
8.795
8.962
157,507
-0.04(-0.49%)
May 07, 2008
9.287
9.287
8.892
9.006
158,998
-0.20(-2.19%)
May 06, 2008
9.191
9.270
9.103
9.208
96,712
-0.05(-0.57%)
May 05, 2008
9.243
9.261
9.182
9.261
157,956
-0.02(-0.19%)
May 02, 2008
9.401
9.401
9.085
9.278
159,792
-0.04(-0.47%)
May 01, 2008
9.287
9.357
9.208
9.322
147,097
+0.04(+0.47%)
Apr 30, 2008
9.331
9.393
9.226
9.278
163,733
+0.02(+0.19%)
Apr 29, 2008
9.155
9.314
9.155
9.261
449,817
+0.01(+0.09%)
Apr 28, 2008
9.252
9.349
9.226
9.252
153,173
-0.04(-0.38%)
Apr 25, 2008
9.322
9.410
9.103
9.287
157,412
+0.02(+0.19%)
Apr 24, 2008
9.138
9.322
8.953
9.270
165,685
+0.20(+2.23%)
Apr 23, 2008
9.129
9.191
8.918
9.068
81,651
+0.01(+0.10%)
Apr 22, 2008
9.032
9.103
8.848
9.059
179,030
-0.04(-0.39%)
Apr 21, 2008
9.208
9.314
8.997
9.094
153,848
-0.20(-2.17%)
Apr 18, 2008
9.252
9.560
9.120
9.296
197,319
+0.16(+1.73%)
Apr 17, 2008
9.111
9.217
8.997
9.138
162,554
+0.00(+0.00%)
Apr 16, 2008
8.962
9.182
8.918
9.138
311,699
+0.20(+2.26%)
Apr 15, 2008
8.997
9.032
8.874
8.936
208,250
-0.04(-0.39%)
Apr 14, 2008
9.147
9.173
8.971
8.971
151,130
-0.21(-2.30%)
Apr 11, 2008
9.226
9.226
9.006
9.182
241,282
-0.12(-1.32%)
Apr 10, 2008
9.120
9.314
9.103
9.305
205,204
+0.17(+1.83%)
Apr 09, 2008
9.226
9.261
9.041
9.138
208,277
-0.08(-0.86%)
Apr 08, 2008
9.419
9.489
9.111
9.217
177,775
-0.35(-3.67%)
Apr 07, 2008
9.516
9.577
9.428
9.568
294,433
+0.07(+0.74%)
Apr 04, 2008
9.384
9.507
9.287
9.498
211,577
+0.09(+0.93%)
Apr 03, 2008
9.191
9.410
9.173
9.410
180,506
+0.18(+1.90%)
Apr 02, 2008
9.375
9.401
9.147
9.234
166,052
-0.18(-1.96%)
Apr 01, 2008
9.208
9.419
9.138
9.419
426,797
+0.28(+3.08%)
Mar 31, 2008
8.874
9.191
8.874
9.138
167,076
+0.22(+2.46%)
Mar 28, 2008
9.059
9.111
8.830
8.918
189,042
-0.14(-1.55%)
Mar 27, 2008
9.050
9.094
8.927
9.059
268,939
+0.05(+0.59%)
Mar 26, 2008
9.129
9.191
8.945
9.006
116,202
-0.16(-1.73%)
Mar 25, 2008
9.217
9.296
9.094
9.164
147,728
-0.10(-1.04%)
Mar 24, 2008
9.331
9.410
9.217
9.261
356,005
-0.05(-0.57%)
Mar 21, 2008
9.111
9.393
9.094
9.314
1,128,111
+0.00(+0.00%)
Mar 20, 2008
9.111
9.393
9.094
9.314
1,128,111
+0.24(+2.61%)
Mar 19, 2008
9.489
9.498
9.076
9.076
181,872
-0.33(-3.46%)
Mar 18, 2008
9.217
9.419
9.015
9.401
541,748
+0.40(+4.39%)
Mar 17, 2008
9.006
9.120
8.936
9.006
215,781
+0.00(+0.00%)
Mar 14, 2008
9.252
9.252
8.962
9.006
188,701
-0.18(-2.01%)
Mar 13, 2008
9.164
9.287
9.085
9.191
178,882
-0.02(-0.19%)
Mar 12, 2008
9.208
9.357
9.173
9.208
475,167
+0.04(+0.38%)
Mar 11, 2008
9.147
9.173
8.962
9.173
709,735
+0.29(+3.26%)
Mar 10, 2008
9.085
9.094
8.865
8.883
159,110
-0.17(-1.84%)
Mar 07, 2008
8.962
9.226
8.839
9.050
224,324
-0.02(-0.19%)
Mar 06, 2008
9.322
9.463
9.068
9.068
240,483
-0.30(-3.19%)
Mar 05, 2008
9.366
9.577
9.314
9.366
325,959
-0.04(-0.37%)
Mar 04, 2008
8.857
9.428
8.822
9.401
390,377
+0.42(+4.70%)
Mar 03, 2008
9.094
9.217
8.936
8.980
170,605
-0.14(-1.54%)
Feb 29, 2008
9.226
9.296
9.094
9.120
205,281
-0.23(-2.44%)
Feb 28, 2008
9.454
9.516
9.252
9.349
252,550
-0.15(-1.57%)
Feb 27, 2008
9.164
9.524
9.147
9.498
315,830
+0.23(+2.46%)
Feb 26, 2008
8.786
9.287
8.786
9.270
252,550
+0.44(+4.98%)
Feb 25, 2008
8.822
8.927
8.760
8.830
565,762
-0.02(-0.20%)
Feb 22, 2008
8.971
9.050
8.795
8.848
311,345
-0.16(-1.76%)
Feb 21, 2008
9.287
9.287
8.962
9.006
164,114
-0.28(-3.03%)
Feb 20, 2008
9.138
9.296
8.962
9.287
171,871
+0.11(+1.15%)
Feb 19, 2008
9.340
9.340
9.164
9.182
141,469
-0.03(-0.29%)
Feb 18, 2008
9.270
9.270
9.155
9.208
0
+0.00(+0.00%)
Feb 15, 2008
9.270
9.270
9.155
9.208
211,919
-0.11(-1.13%)
Feb 14, 2008
9.445
9.445
9.129
9.314
237,640
-0.09(-0.93%)
Feb 13, 2008
9.410
9.419
9.305
9.401
132,933
+0.08(+0.85%)
Feb 12, 2008
9.278
9.445
9.138
9.322
226,259
+0.05(+0.57%)
Feb 11, 2008
9.226
9.331
9.094
9.270
280,662
+0.01(+0.09%)
Feb 08, 2008
9.428
9.428
9.199
9.261
214,195
-0.23(-2.41%)
Feb 07, 2008
9.287
9.489
9.208
9.489
468,339
+0.18(+1.98%)
Feb 06, 2008
9.278
9.498
9.147
9.305
333,243
+0.06(+0.67%)
Feb 05, 2008
9.507
9.542
9.226
9.243
216,130
-0.39(-4.01%)
Feb 04, 2008
9.604
9.683
9.493
9.630
233,998
-0.03(-0.27%)
Feb 01, 2008
9.753
9.753
9.463
9.656
178,890
+0.06(+0.64%)
Jan 31, 2008
9.191
9.744
9.191
9.595
247,997
+0.27(+2.92%)
Jan 30, 2008
9.507
9.674
9.305
9.322
191,205
-0.27(-2.84%)
Jan 29, 2008
9.709
9.718
9.560
9.595
127,025
-0.07(-0.73%)
Jan 28, 2008
9.560
9.709
9.524
9.665
185,400
+0.05(+0.55%)
Jan 25, 2008
9.577
9.621
9.401
9.612
444,438
+0.13(+1.39%)
Jan 24, 2008
9.612
9.656
9.445
9.480
303,424
-0.18(-1.82%)
Jan 23, 2008
9.252
9.709
9.252
9.656
1,017,712
+0.21(+2.23%)
Jan 22, 2008
8.997
9.630
8.997
9.445
252,891
+0.10(+1.03%)
Jan 21, 2008
9.384
9.384
9.041
9.349
0
+0.00(+0.00%)
Jan 18, 2008
9.384
9.384
9.041
9.349
313,667
+0.01(+0.09%)
Jan 17, 2008
9.639
9.639
9.331
9.340
263,703
-0.25(-2.66%)
Jan 16, 2008
9.252
9.700
9.252
9.595
1,907,613
+0.30(+3.21%)
Jan 15, 2008
9.542
9.604
9.261
9.296
146,886
-0.36(-3.73%)
Jan 14, 2008
9.191
9.665
9.085
9.656
1,295,984
+0.53(+5.77%)
Jan 11, 2008
9.226
9.401
9.085
9.129
236,778
-0.13(-1.42%)
Jan 10, 2008
9.041
9.445
8.953
9.261
877,267
+0.13(+1.44%)
Jan 09, 2008
8.927
9.129
8.786
9.129
278,727
+0.20(+2.26%)
Jan 08, 2008
9.147
9.182
8.874
8.927
832,767
-0.21(-2.31%)
Jan 07, 2008
9.217
9.252
9.076
9.138
279,979
-0.05(-0.57%)
Jan 04, 2008
9.076
9.261
9.006
9.191
243,217
+0.01(+0.10%)
Jan 03, 2008
9.322
9.437
9.182
9.182
262,907
-0.14(-1.51%)
Jan 02, 2008
9.542
9.551
9.296
9.322
267,345
-0.27(-2.84%)
Jan 01, 2008
9.445
9.595
9.349
9.595
194,392
+0.00(+0.00%)
Dec 31, 2007
9.445
9.595
9.349
9.595
194,392
+0.11(+1.11%)
Dec 28, 2007
9.445
9.665
9.445
9.489
150,915
+0.04(+0.47%)
Dec 27, 2007
9.929
9.929
9.445
9.445
174,133
-0.48(-4.87%)
Dec 26, 2007
9.876
9.981
9.823
9.929
173,450
+0.01(+0.09%)
Dec 24, 2007
9.867
9.929
9.779
9.920
151,029
+0.11(+1.07%)
Dec 21, 2007
9.876
9.902
9.797
9.814
700,744
+0.03(+0.27%)
Dec 20, 2007
9.630
9.788
9.498
9.788
201,789
+0.24(+2.48%)
Dec 19, 2007
9.577
9.604
9.375
9.551
185,514
-0.04(-0.37%)
Dec 18, 2007
9.366
9.586
9.138
9.586
344,510
+0.29(+3.12%)
Dec 17, 2007
9.472
9.507
9.296
9.296
239,019
-0.25(-2.67%)
Dec 14, 2007
9.647
9.797
9.533
9.551
161,158
-0.18(-1.90%)
Dec 13, 2007
9.577
9.753
9.445
9.735
183,124
+0.10(+1.00%)
Dec 12, 2007
9.779
9.832
9.489
9.639
410,227
+0.04(+0.37%)
Dec 11, 2007
9.911
9.911
9.560
9.604
604,686
-0.26(-2.67%)
Dec 10, 2007
9.902
9.990
9.744
9.867
203,610
-0.08(-0.80%)
Dec 07, 2007
9.850
9.964
9.630
9.946
197,464
+0.09(+0.89%)
Dec 06, 2007
9.560
9.858
9.551
9.858
401,758
+0.26(+2.75%)
Dec 05, 2007
9.568
9.630
9.445
9.595
160,134
+0.12(+1.30%)
Dec 04, 2007
9.551
9.551
9.384
9.472
669,901
-0.14(-1.46%)
Dec 03, 2007
9.480
9.669
9.349
9.612
710,873
+0.09(+0.92%)
Nov 30, 2007
9.604
9.691
9.516
9.524
357,826
-0.08(-0.82%)
Nov 29, 2007
9.727
9.744
9.568
9.604
280,662
-0.11(-1.09%)
Nov 28, 2007
9.454
9.770
9.454
9.709
241,738
+0.26(+2.79%)
Nov 27, 2007
9.226
9.445
9.164
9.445
976,284
+0.24(+2.58%)
Nov 26, 2007
9.683
9.700
9.147
9.208
354,004
-0.48(-4.99%)
Nov 23, 2007
9.770
9.814
9.630
9.691
126,901
+0.01(+0.09%)
Nov 21, 2007
9.885
9.893
9.630
9.683
158,313
-0.23(-2.31%)
Nov 20, 2007
10.37
10.37
9.744
9.911
538,220
-0.37(-3.59%)
Nov 19, 2007
10.53
10.70
10.26
10.28
1,087,935
-0.34(-3.23%)
Nov 16, 2007
10.26
10.63
10.26
10.62
563,258
+0.33(+3.25%)
Nov 15, 2007
10.48
10.76
10.22
10.29
371,939
-0.20(-1.93%)
Nov 14, 2007
9.990
10.55
9.973
10.49
319,244
+0.52(+5.20%)
Nov 13, 2007
10.10
10.11
9.911
9.973
370,118
-0.07(-0.70%)
Nov 12, 2007
10.28
10.43
9.964
10.04
203,497
-0.23(-2.22%)
Nov 09, 2007
10.22
10.33
10.11
10.27
197,464
-0.07(-0.68%)
Nov 08, 2007
10.16
10.38
9.964
10.34
139,648
+0.27(+2.71%)
Nov 07, 2007
9.911
10.12
9.727
10.07
315,943
+0.10(+0.97%)
Nov 06, 2007
10.02
10.06
9.920
9.973
182,896
-0.04(-0.44%)
Nov 05, 2007
10.04
10.13
9.973
10.02
174,360
-0.17(-1.64%)
Nov 02, 2007
10.42
10.46
10.10
10.18
135,778
-0.18(-1.78%)
Nov 01, 2007
10.43
10.53
10.20
10.37
321,976
-0.19(-1.83%)
Oct 31, 2007
10.48
10.57
10.43
10.56
211,577
+0.06(+0.59%)
Oct 30, 2007
10.61
10.64
10.42
10.50
134,185
-0.13(-1.24%)
Oct 29, 2007
10.67
10.70
10.59
10.63
274,857
+0.00(+0.00%)
Oct 26, 2007
10.63
10.67
10.54
10.63
313,440
+0.04(+0.33%)
Oct 25, 2007
10.61
10.63
10.50
10.60
751,732
+0.03(+0.25%)
Oct 24, 2007
10.54
10.58
10.24
10.57
315,261
-0.03(-0.25%)
Oct 23, 2007
10.59
10.62
10.52
10.60
401,531
+0.05(+0.50%)
Oct 22, 2007
10.42
10.59
10.34
10.54
400,961
+0.11(+1.01%)
Oct 19, 2007
10.59
10.59
10.38
10.44
274,060
-0.16(-1.49%)
Oct 18, 2007
10.50
10.60
10.45
10.60
292,612
+0.05(+0.50%)
Oct 17, 2007
10.53
10.54
10.40
10.54
345,535
+0.04(+0.42%)
Oct 16, 2007
10.49
10.51
10.41
10.50
87,294
+0.00(+0.00%)
Oct 15, 2007
10.47
10.50
10.37
10.50
195,188
-0.01(-0.08%)
Oct 12, 2007
10.37
10.51
10.32
10.51
332,674
+0.15(+1.44%)
Oct 11, 2007
10.42
10.42
10.28
10.36
188,929
-0.02(-0.17%)
Oct 10, 2007
10.43
10.46
10.29
10.38
67,832
-0.05(-0.51%)
Oct 09, 2007
10.41
10.43
10.29
10.43
76,823
+0.02(+0.17%)
Oct 08, 2007
10.46
10.46
10.33
10.41
78,303
-0.09(-0.84%)
Oct 05, 2007
10.50
10.54
10.28
10.50
203,383
+0.04(+0.42%)
Oct 04, 2007
10.44
10.48
10.37
10.46
75,457
+0.06(+0.59%)
Oct 03, 2007
10.41
10.50
10.37
10.39
97,082
-0.08(-0.76%)
Oct 02, 2007
10.46
10.52
10.37
10.47
170,491
+0.06(+0.59%)
Oct 01, 2007
10.29
10.50
10.22
10.41
179,254
+0.10(+0.94%)
Sep 28, 2007
10.30
10.32
10.07
10.32
190,636
-0.03(-0.26%)
Sep 27, 2007
10.31
10.34
10.17
10.34
78,985
+0.04(+0.43%)
Sep 26, 2007
10.23
10.30
10.05
10.30
154,899
+0.12(+1.21%)
Sep 25, 2007
10.30
10.30
10.04
10.17
85,245
-0.17(-1.61%)
Sep 24, 2007
10.48
10.48
10.23
10.34
138,168
-0.12(-1.18%)
Sep 21, 2007
10.46
10.49
10.32
10.46
293,750
+0.10(+0.93%)
Sep 20, 2007
10.46
10.49
10.31
10.37
121,210
-0.12(-1.17%)
Sep 19, 2007
10.44
10.49
10.31
10.49
500,661
+0.18(+1.79%)
Sep 18, 2007
10.24
10.50
10.10
10.31
330,625
+0.10(+0.95%)
Sep 17, 2007
10.36
10.42
10.18
10.21
389,922
-0.18(-1.78%)
Sep 14, 2007
10.37
10.46
10.20
10.39
437,723
-0.07(-0.67%)
Sep 13, 2007
10.13
10.48
10.08
10.46
367,842
+0.34(+3.39%)
Sep 12, 2007
10.17
10.27
10.10
10.12
126,332
-0.06(-0.60%)
Sep 11, 2007
10.15
10.35
10.15
10.18
120,982
+0.08(+0.78%)
Sep 10, 2007
10.16
10.18
10.06
10.10
190,750
-0.01(-0.09%)
Sep 07, 2007
10.22
10.23
10.03
10.11
646,114
-0.24(-2.29%)
Sep 06, 2007
10.29
10.42
10.29
10.35
111,194
+0.07(+0.68%)
Sep 05, 2007
10.51
10.55
10.14
10.28
233,202
-0.27(-2.58%)
Sep 04, 2007
10.53
10.57
10.47
10.55
132,591
-0.01(-0.08%)
Aug 31, 2007
10.54
10.57
10.36
10.56
288,742
+0.11(+1.01%)
Aug 30, 2007
10.26
10.47
10.25
10.46
204,635
+0.11(+1.02%)
Aug 29, 2007
10.18
10.39
10.10
10.35
314,805
+0.20(+1.99%)
Aug 28, 2007
10.22
10.32
10.13
10.15
109,032
-0.17(-1.62%)
Aug 27, 2007
10.17
10.37
10.17
10.32
153,647
+0.12(+1.21%)
Aug 24, 2007
10.04
10.21
9.929
10.19
155,809
+0.13(+1.31%)
Aug 23, 2007
10.22
10.27
10.02
10.06
86,269
-0.11(-1.12%)
Aug 22, 2007
10.04
10.32
10.03
10.17
141,013
+0.13(+1.31%)
Aug 21, 2007
9.999
10.18
9.841
10.04
174,247
+0.08(+0.79%)
Aug 20, 2007
10.22
10.32
9.893
9.964
176,523
-0.23(-2.24%)
Aug 17, 2007
9.911
10.24
9.639
10.19
2,777,597
+0.28(+2.84%)
Aug 16, 2007
9.718
9.937
9.489
9.911
395,157
+0.30(+3.11%)
Aug 15, 2007
9.656
9.691
9.586
9.612
238,665
-0.04(-0.45%)
Aug 14, 2007
9.683
9.718
9.489
9.656
289,767
-0.07(-0.72%)
Aug 13, 2007
9.797
9.797
9.586
9.727
806,021
+0.08(+0.82%)
Aug 10, 2007
9.577
9.753
9.480
9.647
909,818
-0.01(-0.09%)
Aug 09, 2007
9.990
10.06
9.577
9.656
643,382
-0.27(-2.74%)
Aug 08, 2007
9.937
10.24
9.867
9.929
963,196
+0.12(+1.25%)
Aug 07, 2007
9.577
9.841
9.542
9.806
558,251
+0.13(+1.36%)
Aug 06, 2007
9.841
9.885
9.586
9.674
276,223
-0.17(-1.70%)
Aug 03, 2007
9.814
9.911
9.683
9.841
1,033,874
-0.07(-0.71%)
Aug 02, 2007
9.999
10.02
9.858
9.911
2,266,465
-0.06(-0.62%)
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.