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
)
31.48
+0.02 (+0.06%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 29, 2012
9.120
9.129
8.988
9.059
142,013
+0.04(+0.39%)
Jun 28, 2012
8.874
9.024
8.848
9.024
73,868
+0.08(+0.88%)
Jun 27, 2012
8.857
8.988
8.839
8.945
129,329
+0.11(+1.19%)
Jun 26, 2012
8.874
8.953
8.822
8.839
145,452
-0.01(-0.10%)
Jun 25, 2012
8.857
8.874
8.805
8.848
105,862
-0.15(-1.66%)
Jun 22, 2012
8.804
9.085
8.804
8.997
192,584
+0.23(+2.61%)
Jun 21, 2012
8.997
8.997
8.742
8.769
164,569
-0.23(-2.54%)
Jun 20, 2012
9.024
9.076
8.848
8.997
165,098
-0.05(-0.58%)
Jun 19, 2012
8.953
9.147
8.909
9.050
182,868
+0.10(+1.08%)
Jun 18, 2012
8.883
8.997
8.857
8.953
186,456
+0.02(+0.20%)
Jun 15, 2012
9.006
9.050
8.918
8.936
238,748
-0.07(-0.78%)
Jun 14, 2012
9.024
9.155
8.953
9.006
159,814
-0.03(-0.29%)
Jun 13, 2012
8.857
9.081
8.839
9.032
146,079
+0.14(+1.58%)
Jun 12, 2012
8.997
8.997
8.892
8.892
144,514
-0.05(-0.59%)
Jun 11, 2012
9.217
9.217
8.927
8.945
196,582
-0.16(-1.74%)
Jun 08, 2012
9.059
9.111
8.997
9.103
168,636
+0.04(+0.48%)
Jun 07, 2012
9.191
9.252
9.006
9.059
175,379
-0.12(-1.34%)
Jun 06, 2012
9.068
9.243
9.059
9.182
115,651
+0.15(+1.65%)
Jun 05, 2012
9.050
9.138
8.940
9.032
136,445
-0.07(-0.77%)
Jun 04, 2012
8.988
9.120
8.953
9.103
85,867
+0.15(+1.67%)
Jun 01, 2012
8.997
9.111
8.945
8.953
119,087
-0.18(-2.02%)
May 31, 2012
9.059
9.234
8.988
9.138
197,253
+0.08(+0.87%)
May 30, 2012
9.111
9.217
9.041
9.059
120,287
-0.17(-1.81%)
May 29, 2012
9.270
9.375
9.191
9.226
102,882
+0.03(+0.29%)
May 25, 2012
9.366
9.366
9.191
9.199
289,891
-0.18(-1.87%)
May 24, 2012
9.252
9.410
9.199
9.375
306,210
+0.18(+1.91%)
May 23, 2012
9.050
9.261
8.997
9.199
128,620
+0.13(+1.45%)
May 22, 2012
9.270
9.278
9.006
9.068
167,502
-0.20(-2.18%)
May 21, 2012
9.191
9.401
9.147
9.270
240,144
+0.09(+0.96%)
May 18, 2012
9.173
9.272
8.988
9.182
243,328
-0.03(-0.29%)
May 17, 2012
9.173
9.401
9.173
9.208
288,459
+0.04(+0.48%)
May 16, 2012
9.314
9.356
9.155
9.164
232,481
-0.13(-1.42%)
May 15, 2012
9.296
9.393
9.173
9.296
226,374
-0.02(-0.19%)
May 14, 2012
9.384
9.568
9.261
9.314
491,193
-0.10(-1.03%)
May 11, 2012
9.138
9.542
9.041
9.410
547,478
+0.13(+1.42%)
May 10, 2012
8.646
9.295
8.532
9.278
1,322,215
+0.71(+8.31%)
May 09, 2012
7.811
8.804
7.732
8.567
1,329,105
+1.57(+22.49%)
May 08, 2012
7.029
7.082
6.994
6.994
265,636
-0.06(-0.87%)
May 07, 2012
7.099
7.152
7.038
7.055
93,932
-0.06(-0.86%)
May 04, 2012
7.117
7.214
7.108
7.117
140,340
-0.02(-0.25%)
May 03, 2012
7.222
7.240
7.117
7.135
92,211
-0.07(-0.98%)
May 02, 2012
7.249
7.301
7.161
7.205
120,056
+0.00(+0.00%)
May 01, 2012
6.941
7.310
6.897
7.205
308,713
+0.24(+3.40%)
Apr 30, 2012
6.985
6.994
6.853
6.968
138,603
+0.00(+0.00%)
Apr 27, 2012
6.915
6.976
6.818
6.968
131,444
+0.05(+0.76%)
Apr 26, 2012
6.862
6.924
6.845
6.915
64,817
+0.03(+0.38%)
Apr 25, 2012
6.985
6.994
6.880
6.889
131,039
+0.00(+0.00%)
Apr 24, 2012
6.836
6.897
6.827
6.889
78,572
+0.04(+0.64%)
Apr 23, 2012
6.845
6.880
6.809
6.845
130,941
-0.07(-1.02%)
Apr 20, 2012
7.003
7.020
6.853
6.915
210,810
+0.00(+0.00%)
Apr 19, 2012
6.932
6.959
6.906
6.915
73,871
-0.02(-0.25%)
Apr 18, 2012
7.012
7.020
6.924
6.932
56,151
-0.13(-1.87%)
Apr 17, 2012
6.994
7.108
6.994
7.064
65,236
+0.09(+1.26%)
Apr 16, 2012
6.968
7.064
6.941
6.976
135,042
+0.04(+0.51%)
Apr 13, 2012
7.099
7.108
6.941
6.941
60,609
-0.20(-2.83%)
Apr 12, 2012
7.064
7.165
7.047
7.143
65,904
+0.07(+0.99%)
Apr 11, 2012
7.012
7.091
6.932
7.073
85,176
+0.11(+1.51%)
Apr 10, 2012
6.976
7.038
6.924
6.968
150,436
-0.04(-0.50%)
Apr 09, 2012
7.047
7.117
6.985
7.003
106,923
-0.14(-1.97%)
Apr 05, 2012
7.135
7.187
7.099
7.143
58,176
+0.00(+0.00%)
Apr 04, 2012
7.214
7.275
7.135
7.143
100,352
-0.17(-2.28%)
Apr 03, 2012
7.433
7.440
7.293
7.310
84,767
-0.12(-1.65%)
Apr 02, 2012
7.354
7.468
7.354
7.433
98,236
+0.06(+0.83%)
Mar 30, 2012
7.433
7.451
7.372
7.372
84,279
-0.01(-0.12%)
Mar 29, 2012
7.416
7.424
7.310
7.381
47,245
-0.07(-0.94%)
Mar 28, 2012
7.486
7.497
7.433
7.451
179,152
-0.02(-0.24%)
Mar 27, 2012
7.495
7.504
7.468
7.468
85,611
-0.03(-0.35%)
Mar 26, 2012
7.231
7.495
7.205
7.495
134,162
+0.33(+4.53%)
Mar 23, 2012
7.108
7.178
7.073
7.170
218,024
+0.04(+0.62%)
Mar 22, 2012
7.372
7.381
7.064
7.126
239,299
-0.32(-4.25%)
Mar 21, 2012
7.521
7.521
7.424
7.442
47,462
-0.04(-0.47%)
Mar 20, 2012
7.442
7.521
7.433
7.477
61,790
-0.03(-0.35%)
Mar 19, 2012
7.512
7.556
7.424
7.504
77,188
-0.03(-0.35%)
Mar 16, 2012
7.635
7.635
7.512
7.530
160,326
-0.08(-1.04%)
Mar 15, 2012
7.574
7.626
7.468
7.609
63,019
+0.03(+0.35%)
Mar 14, 2012
7.609
7.635
7.547
7.583
63,423
-0.04(-0.58%)
Mar 13, 2012
7.442
7.635
7.433
7.627
145,774
+0.25(+3.46%)
Mar 12, 2012
7.258
7.442
7.187
7.372
238,844
+0.16(+2.19%)
Mar 09, 2012
7.029
7.214
6.976
7.214
78,890
+0.18(+2.62%)
Mar 08, 2012
6.959
7.038
6.915
7.029
92,914
+0.08(+1.14%)
Mar 07, 2012
6.924
6.959
6.915
6.950
79,424
+0.03(+0.38%)
Mar 06, 2012
6.976
7.020
6.924
6.924
119,825
-0.13(-1.87%)
Mar 05, 2012
6.968
7.055
6.968
7.055
75,266
+0.05(+0.75%)
Mar 02, 2012
7.082
7.082
6.950
7.003
171,372
-0.08(-1.12%)
Mar 01, 2012
7.249
7.310
7.055
7.082
134,253
-0.16(-2.18%)
Feb 29, 2012
7.372
7.407
7.240
7.240
106,944
-0.11(-1.44%)
Feb 28, 2012
7.407
7.416
7.337
7.345
61,346
-0.07(-0.95%)
Feb 27, 2012
7.372
7.433
7.337
7.416
55,384
-0.01(-0.12%)
Feb 24, 2012
7.468
7.591
7.416
7.424
110,534
-0.07(-0.94%)
Feb 23, 2012
7.424
7.504
7.407
7.495
66,959
+0.07(+0.95%)
Feb 22, 2012
7.442
7.512
7.424
7.424
122,742
-0.04(-0.47%)
Feb 21, 2012
7.468
7.512
7.433
7.460
68,197
-0.02(-0.23%)
Feb 17, 2012
7.556
7.556
7.468
7.477
51,545
-0.04(-0.58%)
Feb 16, 2012
7.495
7.565
7.477
7.521
76,362
+0.05(+0.71%)
Feb 15, 2012
7.521
7.539
7.468
7.468
93,302
-0.04(-0.58%)
Feb 14, 2012
7.504
7.521
7.406
7.512
72,253
-0.02(-0.23%)
Feb 13, 2012
7.539
7.583
7.477
7.530
93,579
+0.05(+0.71%)
Feb 10, 2012
7.547
7.566
7.468
7.477
68,882
-0.14(-1.85%)
Feb 09, 2012
7.688
7.688
7.609
7.618
28,099
-0.06(-0.80%)
Feb 08, 2012
7.732
7.758
7.627
7.679
63,201
-0.05(-0.68%)
Feb 07, 2012
7.776
7.785
7.723
7.732
39,817
-0.05(-0.68%)
Feb 06, 2012
7.855
7.866
7.732
7.785
48,704
-0.12(-1.56%)
Feb 03, 2012
7.925
7.996
7.855
7.908
167,750
+0.10(+1.24%)
Feb 02, 2012
7.714
7.855
7.706
7.811
70,822
+0.09(+1.14%)
Feb 01, 2012
7.635
7.794
7.583
7.723
157,737
+0.14(+1.85%)
Jan 31, 2012
7.583
7.600
7.547
7.583
54,927
+0.01(+0.12%)
Jan 30, 2012
7.530
7.600
7.512
7.574
49,927
-0.03(-0.35%)
Jan 27, 2012
7.547
7.618
7.530
7.600
50,589
+0.02(+0.23%)
Jan 26, 2012
7.547
7.600
7.486
7.583
74,084
+0.04(+0.58%)
Jan 25, 2012
7.556
7.600
7.451
7.539
93,831
-0.04(-0.58%)
Jan 24, 2012
7.521
7.613
7.442
7.583
68,751
+0.04(+0.47%)
Jan 23, 2012
7.574
7.618
7.512
7.547
41,526
-0.04(-0.58%)
Jan 20, 2012
7.556
7.609
7.556
7.591
87,144
+0.01(+0.12%)
Jan 19, 2012
7.521
7.600
7.398
7.583
74,428
+0.08(+1.05%)
Jan 18, 2012
7.293
7.504
7.275
7.504
94,463
+0.18(+2.40%)
Jan 17, 2012
7.521
7.539
7.284
7.328
123,289
-0.16(-2.11%)
Jan 13, 2012
7.468
7.521
7.424
7.486
82,412
-0.08(-1.05%)
Jan 12, 2012
7.609
7.635
7.521
7.565
112,926
-0.03(-0.35%)
Jan 11, 2012
7.565
7.609
7.539
7.591
57,915
-0.02(-0.23%)
Jan 10, 2012
7.618
7.618
7.565
7.609
74,505
+0.06(+0.81%)
Jan 09, 2012
7.530
7.574
7.468
7.547
100,523
+0.03(+0.35%)
Jan 06, 2012
7.565
7.583
7.486
7.521
136,487
-0.04(-0.47%)
Jan 05, 2012
7.530
7.591
7.424
7.556
134,522
-0.04(-0.46%)
Jan 04, 2012
7.504
7.627
7.477
7.591
212,594
+0.17(+2.25%)
Dec 30, 2011
7.460
7.477
7.416
7.424
125,644
-0.04(-0.47%)
Dec 29, 2011
7.424
7.512
7.363
7.460
118,703
+0.03(+0.35%)
Dec 28, 2011
7.530
7.530
7.416
7.433
91,745
-0.08(-1.05%)
Dec 27, 2011
7.451
7.539
7.381
7.512
89,933
+0.05(+0.71%)
Dec 23, 2011
7.556
7.556
7.442
7.460
97,946
+0.01(+0.12%)
Dec 21, 2011
7.451
7.495
7.380
7.451
206,952
-0.02(-0.24%)
Dec 20, 2011
7.372
7.468
7.328
7.468
175,500
+0.21(+2.91%)
Dec 19, 2011
7.354
7.389
7.244
7.258
120,004
-0.08(-1.08%)
Dec 16, 2011
7.398
7.442
7.249
7.337
246,065
-0.02(-0.24%)
Dec 15, 2011
7.328
7.407
7.301
7.354
144,712
+0.10(+1.33%)
Dec 14, 2011
7.205
7.310
7.205
7.258
327,028
+0.01(+0.12%)
Dec 13, 2011
7.389
7.468
7.231
7.249
181,992
-0.07(-0.96%)
Dec 12, 2011
7.354
7.460
7.258
7.319
197,075
-0.13(-1.77%)
Dec 09, 2011
7.416
7.495
7.407
7.451
182,245
+0.08(+1.07%)
Dec 08, 2011
7.424
7.460
7.337
7.372
192,131
-0.09(-1.18%)
Dec 07, 2011
7.433
7.530
7.328
7.460
149,325
+0.02(+0.24%)
Dec 06, 2011
7.442
7.504
7.416
7.442
209,611
-0.03(-0.35%)
Dec 05, 2011
7.460
7.477
7.389
7.468
213,630
+0.06(+0.83%)
Dec 02, 2011
7.231
7.433
7.216
7.407
205,390
+0.24(+3.31%)
Dec 01, 2011
7.416
7.512
7.170
7.170
333,897
-0.27(-3.66%)
Nov 30, 2011
7.205
7.451
7.117
7.442
666,706
+0.43(+6.14%)
Nov 29, 2011
7.047
7.091
7.003
7.012
135,885
-0.06(-0.87%)
Nov 28, 2011
6.985
7.099
6.985
7.073
238,874
+0.24(+3.47%)
Nov 25, 2011
6.950
7.029
6.836
6.836
86,544
-0.11(-1.64%)
Nov 23, 2011
7.117
7.152
6.950
6.950
306,922
-0.18(-2.47%)
Nov 22, 2011
7.003
7.185
6.880
7.126
447,893
+0.12(+1.76%)
Nov 21, 2011
7.091
7.161
6.994
7.003
128,592
-0.19(-2.69%)
Nov 18, 2011
7.055
7.222
7.038
7.196
215,855
+0.13(+1.87%)
Nov 17, 2011
7.073
7.170
7.012
7.064
173,827
-0.01(-0.12%)
Nov 16, 2011
7.038
7.205
7.020
7.073
195,518
-0.03(-0.37%)
Nov 15, 2011
6.924
7.126
6.924
7.099
374,563
+0.17(+2.41%)
Nov 14, 2011
7.012
7.064
6.906
6.932
158,661
-0.12(-1.74%)
Nov 11, 2011
6.932
7.073
6.932
7.055
323,334
+0.15(+2.16%)
Nov 10, 2011
6.941
6.985
6.867
6.906
203,524
+0.06(+0.90%)
Nov 09, 2011
6.871
6.976
6.836
6.845
200,968
-0.14(-2.01%)
Nov 08, 2011
7.029
7.117
6.932
6.985
258,812
+0.02(+0.25%)
Nov 07, 2011
6.704
7.003
6.678
6.968
188,851
+0.25(+3.80%)
Nov 04, 2011
6.792
6.792
6.660
6.713
152,952
-0.11(-1.67%)
Nov 03, 2011
6.827
6.845
6.695
6.827
249,224
+0.04(+0.65%)
Nov 02, 2011
6.722
6.862
6.669
6.783
202,620
+0.14(+2.12%)
Nov 01, 2011
6.774
6.880
6.616
6.643
199,974
-0.28(-4.06%)
Oct 31, 2011
6.985
7.029
6.897
6.924
137,629
-0.15(-2.11%)
Oct 28, 2011
7.196
7.337
7.064
7.073
230,443
-0.19(-2.66%)
Oct 27, 2011
7.152
7.301
7.064
7.266
361,002
+0.27(+3.89%)
Oct 26, 2011
6.941
7.047
6.818
6.994
177,674
+0.17(+2.45%)
Oct 25, 2011
6.959
7.003
6.809
6.827
302,022
-0.20(-2.88%)
Oct 24, 2011
6.862
7.029
6.787
7.029
268,709
+0.17(+2.43%)
Oct 21, 2011
6.853
6.871
6.748
6.862
163,101
+0.10(+1.43%)
Oct 20, 2011
6.581
6.774
6.555
6.766
168,391
+0.18(+2.80%)
Oct 19, 2011
6.660
6.774
6.555
6.581
128,409
-0.11(-1.71%)
Oct 18, 2011
6.484
6.801
6.326
6.695
962,095
+0.21(+3.25%)
Oct 17, 2011
6.669
6.669
6.458
6.484
159,040
-0.24(-3.53%)
Oct 14, 2011
6.678
6.748
6.555
6.722
114,781
+0.08(+1.19%)
Oct 13, 2011
6.686
6.730
6.519
6.643
117,909
-0.12(-1.82%)
Oct 12, 2011
6.704
6.801
6.660
6.766
158,296
+0.12(+1.85%)
Oct 11, 2011
6.660
6.726
6.511
6.643
162,176
+0.00(+0.00%)
Oct 10, 2011
6.590
6.660
6.519
6.643
217,686
+0.15(+2.30%)
Oct 07, 2011
6.669
6.669
6.440
6.493
206,749
-0.17(-2.51%)
Oct 06, 2011
6.616
6.669
6.555
6.660
176,093
+0.11(+1.61%)
Oct 05, 2011
6.432
6.590
6.344
6.555
175,993
+0.11(+1.63%)
Oct 04, 2011
6.098
6.458
6.045
6.449
526,343
+0.31(+5.01%)
Oct 03, 2011
6.317
6.449
6.142
6.142
349,416
-0.19(-3.05%)
Sep 30, 2011
6.432
6.537
6.326
6.335
401,414
-0.18(-2.70%)
Sep 29, 2011
6.396
6.511
6.291
6.511
288,302
+0.24(+3.78%)
Sep 28, 2011
6.528
6.555
6.273
6.273
313,171
-0.25(-3.77%)
Sep 27, 2011
6.476
6.607
6.396
6.519
280,329
+0.13(+2.06%)
Sep 26, 2011
6.353
6.458
6.257
6.388
232,685
+0.02(+0.28%)
Sep 23, 2011
6.432
6.440
6.326
6.370
264,779
-0.06(-0.96%)
Sep 22, 2011
6.370
6.528
6.342
6.432
394,812
-0.08(-1.21%)
Sep 21, 2011
6.643
6.678
6.493
6.511
308,357
-0.15(-2.24%)
Sep 20, 2011
6.915
6.941
6.651
6.660
212,904
-0.25(-3.56%)
Sep 19, 2011
6.827
6.906
6.774
6.906
255,882
+0.00(+0.00%)
Sep 16, 2011
6.915
7.003
6.862
6.906
563,707
-0.01(-0.13%)
Sep 15, 2011
6.766
6.950
6.651
6.915
302,867
+0.17(+2.47%)
Sep 14, 2011
6.722
6.801
6.590
6.748
151,776
+0.07(+1.05%)
Sep 13, 2011
6.590
6.695
6.546
6.678
168,475
+0.11(+1.60%)
Sep 12, 2011
6.590
6.704
6.476
6.572
235,124
-0.08(-1.19%)
Sep 09, 2011
6.678
6.757
6.599
6.651
274,559
-0.09(-1.30%)
Sep 08, 2011
6.862
6.924
6.722
6.739
150,972
-0.18(-2.54%)
Sep 07, 2011
6.818
6.932
6.774
6.915
414,235
+0.15(+2.21%)
Sep 06, 2011
6.476
6.792
6.414
6.766
325,685
+0.22(+3.36%)
Sep 02, 2011
6.563
6.590
6.493
6.546
457,587
-0.03(-0.40%)
Sep 01, 2011
6.827
6.867
6.572
6.572
277,212
-0.27(-3.98%)
Aug 31, 2011
6.871
6.915
6.748
6.845
317,800
-0.02(-0.26%)
Aug 30, 2011
6.889
6.924
6.774
6.862
337,421
-0.07(-1.01%)
Aug 29, 2011
6.730
6.941
6.695
6.932
218,976
+0.27(+4.09%)
Aug 26, 2011
6.590
6.792
6.511
6.660
187,294
+0.06(+0.93%)
Aug 25, 2011
6.792
6.871
6.511
6.599
239,338
-0.13(-1.96%)
Aug 24, 2011
6.871
6.968
6.686
6.730
262,429
-0.13(-1.92%)
Aug 23, 2011
6.599
6.889
6.599
6.862
203,363
+0.26(+3.99%)
Aug 22, 2011
6.766
6.853
6.572
6.599
185,037
-0.04(-0.53%)
Aug 19, 2011
6.678
6.836
6.634
6.634
138,424
-0.11(-1.69%)
Aug 18, 2011
6.862
6.950
6.722
6.748
213,940
-0.23(-3.27%)
Aug 17, 2011
6.994
7.064
6.924
6.976
131,103
+0.01(+0.13%)
Aug 16, 2011
7.038
7.099
6.915
6.968
154,366
-0.13(-1.86%)
Aug 15, 2011
7.117
7.205
6.994
7.099
164,227
+0.06(+0.87%)
Aug 12, 2011
7.126
7.161
6.932
7.038
243,859
-0.04(-0.62%)
Aug 11, 2011
6.792
7.187
6.792
7.082
366,010
+0.32(+4.68%)
Aug 10, 2011
7.205
7.205
6.713
6.766
562,021
-0.49(-6.78%)
Aug 09, 2011
6.994
7.258
6.458
7.258
676,542
+0.58(+8.68%)
Aug 08, 2011
6.994
7.055
6.678
6.678
573,514
-0.44(-6.17%)
Aug 05, 2011
7.521
7.653
7.064
7.117
686,820
-0.28(-3.80%)
Aug 04, 2011
7.600
7.627
7.389
7.398
281,102
-0.24(-3.11%)
Aug 03, 2011
7.688
7.714
7.539
7.635
177,519
-0.05(-0.69%)
Aug 02, 2011
7.697
7.811
7.670
7.688
506,462
-0.03(-0.34%)
Aug 01, 2011
7.750
7.776
7.653
7.714
303,368
+0.03(+0.34%)
Jul 29, 2011
7.644
7.750
7.644
7.688
172,649
-0.01(-0.11%)
Jul 28, 2011
7.644
7.706
7.644
7.697
132,177
+0.06(+0.81%)
Jul 27, 2011
7.653
7.670
7.635
7.635
177,489
-0.05(-0.69%)
Jul 26, 2011
7.688
7.709
7.662
7.688
141,670
+0.00(+0.00%)
Jul 25, 2011
7.697
7.732
7.688
7.688
115,061
-0.05(-0.68%)
Jul 22, 2011
7.732
7.750
7.732
7.741
69,105
-0.06(-0.79%)
Jul 21, 2011
7.732
7.820
7.706
7.802
105,168
+0.11(+1.37%)
Jul 20, 2011
7.723
7.732
7.688
7.697
150,304
-0.03(-0.34%)
Jul 19, 2011
7.714
7.741
7.688
7.723
220,822
+0.04(+0.57%)
Jul 18, 2011
7.802
7.811
7.679
7.679
132,047
-0.12(-1.58%)
Jul 15, 2011
7.767
7.820
7.741
7.802
204,413
+0.05(+0.68%)
Jul 14, 2011
7.837
7.837
7.732
7.750
113,892
-0.07(-0.90%)
Jul 13, 2011
7.776
7.917
7.750
7.820
1,179,428
+0.08(+1.02%)
Jul 12, 2011
7.741
7.855
7.741
7.741
182,710
+0.01(+0.11%)
Jul 11, 2011
7.785
7.890
7.723
7.732
173,044
-0.11(-1.46%)
Jul 08, 2011
7.855
7.864
7.820
7.846
150,543
+0.02(+0.22%)
Jul 07, 2011
7.829
7.864
7.802
7.829
175,304
+0.04(+0.56%)
Jul 06, 2011
7.820
7.824
7.750
7.785
186,000
-0.02(-0.23%)
Jul 05, 2011
7.785
7.820
7.741
7.802
160,230
+0.01(+0.11%)
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.