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
US Medical Devices Ishares ETF
(NY:
IHI
)
56.69
-0.06 (-0.11%)
Official Closing Price
Updated: 8:00 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 (%)
Jul 30, 2010
8.189
8.212
8.017
8.189
898,936
+0.06(+0.75%)
Jul 29, 2010
8.232
8.251
8.082
8.128
657,041
-0.05(-0.65%)
Jul 28, 2010
8.295
8.342
8.181
8.181
142,368
-0.13(-1.58%)
Jul 27, 2010
8.457
8.457
8.279
8.312
198,015
-0.10(-1.15%)
Jul 26, 2010
8.326
8.434
8.326
8.409
285,108
+0.07(+0.79%)
Jul 23, 2010
8.217
8.343
8.189
8.343
257,579
+0.08(+1.02%)
Jul 22, 2010
8.212
8.339
8.212
8.259
724,622
+0.13(+1.63%)
Jul 21, 2010
8.435
8.435
8.117
8.126
459,044
-0.27(-3.25%)
Jul 20, 2010
8.265
8.404
8.218
8.399
2,441,788
+0.01(+0.16%)
Jul 19, 2010
8.439
8.439
8.351
8.385
532,481
-0.00(-0.06%)
Jul 16, 2010
8.390
8.614
8.381
8.390
198,841
-0.27(-3.07%)
Jul 15, 2010
8.690
8.690
8.570
8.656
346,655
-0.00(-0.05%)
Jul 14, 2010
8.528
8.673
8.528
8.661
140,839
+0.03(+0.29%)
Jul 13, 2010
8.593
8.654
8.535
8.636
524,680
+0.15(+1.73%)
Jul 12, 2010
8.500
8.527
8.461
8.489
851,038
-0.04(-0.49%)
Jul 09, 2010
8.531
8.531
8.465
8.531
114,692
+0.03(+0.29%)
Jul 08, 2010
8.585
8.585
8.435
8.506
447,525
+0.03(+0.33%)
Jul 07, 2010
8.321
8.485
8.275
8.478
4,578,861
+0.19(+2.26%)
Jul 06, 2010
8.320
8.430
8.259
8.290
639,968
+0.01(+0.15%)
Jul 02, 2010
8.278
8.326
8.245
8.278
507,665
+0.02(+0.28%)
Jul 01, 2010
8.328
8.348
8.081
8.254
792,236
-0.09(-1.10%)
Jun 30, 2010
8.385
8.480
8.345
8.346
422,709
-0.06(-0.73%)
Jun 29, 2010
8.496
8.546
8.368
8.408
2,284,874
-0.19(-2.19%)
Jun 25, 2010
8.596
8.608
8.496
8.596
437,127
+0.09(+1.05%)
Jun 24, 2010
8.600
8.600
8.507
8.507
177,839
-0.11(-1.31%)
Jun 23, 2010
8.689
8.689
8.562
8.620
449,784
-0.08(-0.90%)
Jun 22, 2010
8.842
8.925
8.698
8.698
156,978
-0.15(-1.69%)
Jun 21, 2010
8.946
8.951
8.807
8.847
156,082
-0.02(-0.19%)
Jun 18, 2010
8.864
8.893
8.811
8.864
412,644
+0.01(+0.12%)
Jun 17, 2010
8.843
8.915
8.773
8.853
294,771
+0.01(+0.16%)
Jun 16, 2010
8.734
8.863
8.682
8.839
271,683
+0.06(+0.71%)
Jun 15, 2010
8.600
8.786
8.600
8.776
816,796
+0.13(+1.48%)
Jun 14, 2010
8.685
8.731
8.637
8.648
107,429
+0.02(+0.25%)
Jun 11, 2010
8.476
8.626
8.476
8.626
201,637
+0.10(+1.23%)
Jun 10, 2010
8.451
8.526
8.445
8.521
251,845
+0.17(+1.99%)
Jun 09, 2010
8.445
8.476
8.334
8.355
572,156
-0.00(-0.05%)
Jun 08, 2010
8.356
8.374
8.256
8.359
1,855,413
+0.01(+0.09%)
Jun 07, 2010
8.484
8.487
8.351
8.351
405,457
-0.12(-1.46%)
Jun 04, 2010
8.475
8.662
8.447
8.475
844,831
-0.32(-3.68%)
Jun 03, 2010
8.793
8.812
8.737
8.798
767,682
+0.08(+0.90%)
Jun 02, 2010
8.610
8.731
8.513
8.720
303,141
+0.20(+2.32%)
Jun 01, 2010
8.662
8.679
8.521
8.522
996,101
-0.12(-1.40%)
May 28, 2010
8.643
8.746
8.629
8.643
196,121
-0.09(-1.07%)
May 27, 2010
8.685
8.737
8.584
8.737
354,507
+0.26(+3.02%)
May 26, 2010
8.526
8.667
8.481
8.481
316,048
-0.06(-0.68%)
May 25, 2010
8.443
8.539
8.306
8.539
1,132,749
-0.05(-0.64%)
May 24, 2010
8.493
8.698
8.493
8.593
427,259
+0.02(+0.22%)
May 21, 2010
8.450
8.653
8.398
8.575
972,072
-0.01(-0.16%)
May 20, 2010
8.623
8.695
8.585
8.588
583,098
-0.33(-3.65%)
May 19, 2010
8.957
8.993
8.840
8.914
447,577
-0.10(-1.14%)
May 18, 2010
9.184
9.192
8.998
9.017
1,588,357
-0.08(-0.86%)
May 17, 2010
9.084
9.123
8.946
9.095
508,138
+0.03(+0.36%)
May 14, 2010
9.062
9.168
9.000
9.062
767,906
-0.15(-1.66%)
May 13, 2010
9.248
9.306
9.207
9.215
408,561
-0.05(-0.49%)
May 12, 2010
9.150
9.262
9.106
9.261
491,993
+0.16(+1.80%)
May 11, 2010
9.125
9.177
9.096
9.096
446,751
+0.03(+0.34%)
May 10, 2010
9.015
9.078
9.001
9.065
594,489
+0.33(+3.76%)
May 07, 2010
8.807
8.887
8.598
8.737
1,718,752
-0.26(-2.87%)
May 06, 2010
8.995
9.532
0.0156
8.995
639
-0.18(-1.91%)
May 05, 2010
9.218
9.252
9.170
9.170
342,393
-0.08(-0.91%)
May 04, 2010
9.367
9.370
9.220
9.254
499,736
-0.17(-1.82%)
May 03, 2010
9.392
9.429
9.335
9.426
238,682
+0.05(+0.55%)
Apr 30, 2010
9.417
9.493
9.375
9.375
317,891
-0.00(-0.02%)
Apr 29, 2010
9.376
9.387
9.347
9.376
224,982
+0.13(+1.40%)
Apr 28, 2010
9.232
9.275
9.197
9.247
632,660
+0.08(+0.82%)
Apr 27, 2010
9.198
9.309
9.157
9.171
404,184
-0.08(-0.84%)
Apr 26, 2010
9.331
9.354
9.239
9.250
261,143
-0.06(-0.65%)
Apr 23, 2010
9.290
9.318
9.251
9.311
241,907
+0.04(+0.47%)
Apr 22, 2010
9.261
9.279
9.157
9.267
214,320
-0.03(-0.37%)
Apr 21, 2010
9.378
9.381
9.264
9.301
823,189
-0.08(-0.80%)
Apr 20, 2010
9.307
9.376
9.307
9.376
268,963
+0.11(+1.15%)
Apr 19, 2010
9.261
9.294
9.201
9.270
240,647
-0.01(-0.08%)
Apr 16, 2010
9.370
9.400
9.242
9.278
219,952
-0.10(-1.03%)
Apr 15, 2010
9.353
9.387
9.342
9.374
571,593
+0.03(+0.31%)
Apr 14, 2010
9.198
9.350
9.198
9.345
328,245
+0.14(+1.49%)
Apr 13, 2010
9.154
9.207
9.137
9.207
250,572
+0.03(+0.37%)
Apr 12, 2010
9.204
9.206
9.164
9.173
558,769
+0.01(+0.12%)
Apr 09, 2010
9.076
9.167
9.076
9.162
285,729
+0.07(+0.79%)
Apr 08, 2010
9.104
9.104
9.037
9.090
190,586
-0.03(-0.29%)
Apr 07, 2010
9.179
9.179
9.079
9.117
1,507,906
-0.05(-0.58%)
Apr 06, 2010
9.182
9.207
9.161
9.170
1,729,465
-0.05(-0.59%)
Apr 05, 2010
9.190
9.232
9.179
9.225
223,062
+0.05(+0.51%)
Apr 01, 2010
9.168
9.178
9.178
9.178
295,641
+0.05(+0.57%)
Mar 31, 2010
9.137
9.176
9.114
9.126
685,203
-0.05(-0.54%)
Mar 30, 2010
9.131
9.176
9.106
9.176
211,524
+0.06(+0.62%)
Mar 29, 2010
9.039
9.121
9.036
9.120
388,928
+0.09(+0.95%)
Mar 26, 2010
9.109
9.109
9.020
9.034
195,155
-0.05(-0.58%)
Mar 25, 2010
9.142
9.207
9.087
9.087
238,727
-0.03(-0.29%)
Mar 24, 2010
9.133
9.143
9.092
9.114
332,749
-0.02(-0.19%)
Mar 23, 2010
9.123
9.139
9.046
9.131
434,752
+0.04(+0.39%)
Mar 22, 2010
8.909
9.123
8.909
9.095
544,236
+0.09(+1.01%)
Mar 19, 2010
9.109
9.109
8.986
9.005
332,493
-0.07(-0.74%)
Mar 18, 2010
9.109
9.109
9.031
9.072
151,388
+0.01(+0.09%)
Mar 17, 2010
9.084
9.368
9.023
9.064
492,437
+0.00(+0.00%)
Mar 16, 2010
9.061
9.064
9.019
9.064
241,818
+0.02(+0.22%)
Mar 15, 2010
9.012
9.050
9.011
9.044
509,223
+0.01(+0.16%)
Mar 12, 2010
9.097
9.097
9.000
9.030
256,965
-0.03(-0.36%)
Mar 11, 2010
9.056
9.066
8.998
9.062
914,432
-0.00(-0.03%)
Mar 10, 2010
8.998
9.083
8.998
9.066
559,549
+0.05(+0.54%)
Mar 09, 2010
8.991
9.045
8.991
9.017
228,235
-0.00(-0.05%)
Mar 08, 2010
9.042
9.044
9.018
9.022
150,786
-0.03(-0.31%)
Mar 05, 2010
8.936
9.052
8.925
9.050
228,510
+0.16(+1.77%)
Mar 04, 2010
8.917
8.917
8.870
8.892
150,139
-0.01(-0.09%)
Mar 03, 2010
8.934
8.942
8.893
8.900
217,936
-0.02(-0.18%)
Mar 02, 2010
8.833
8.933
8.822
8.916
312,120
+0.12(+1.35%)
Mar 01, 2010
8.660
8.807
8.649
8.797
629,768
+0.20(+2.32%)
Feb 26, 2010
8.549
8.611
8.518
8.597
254,333
+0.05(+0.57%)
Feb 25, 2010
8.461
8.549
8.450
8.549
255,185
-0.02(-0.20%)
Feb 24, 2010
8.536
8.571
8.518
8.566
195,598
+0.05(+0.59%)
Feb 23, 2010
8.546
8.562
8.511
8.516
150,158
-0.05(-0.62%)
Feb 22, 2010
8.536
8.616
8.493
8.569
1,228,410
+0.06(+0.68%)
Feb 19, 2010
8.507
8.532
8.463
8.511
628,006
-0.02(-0.20%)
Feb 18, 2010
8.477
8.528
8.468
8.528
250,561
+0.06(+0.70%)
Feb 17, 2010
8.432
8.475
8.391
8.469
506,815
+0.08(+0.91%)
Feb 16, 2010
8.360
8.393
8.252
8.393
240,595
+0.09(+1.05%)
Feb 12, 2010
8.210
8.305
8.305
8.305
194,054
+0.04(+0.53%)
Feb 11, 2010
8.218
8.272
8.152
8.261
235,331
+0.00(+0.04%)
Feb 10, 2010
8.254
8.300
8.169
8.258
554,189
-0.01(-0.17%)
Feb 09, 2010
8.274
8.324
8.205
8.272
298,831
+0.07(+0.86%)
Feb 08, 2010
8.140
8.271
8.129
8.202
2,713,543
+0.01(+0.11%)
Feb 05, 2010
8.174
8.193
8.041
8.193
322,489
+0.01(+0.11%)
Feb 04, 2010
8.364
8.379
8.183
8.183
207,600
-0.21(-2.51%)
Feb 03, 2010
8.414
8.450
8.359
8.394
329,854
-0.04(-0.44%)
Feb 02, 2010
8.325
8.447
8.297
8.432
448,887
+0.12(+1.48%)
Feb 01, 2010
8.305
8.322
8.236
8.308
522,705
+0.04(+0.45%)
Jan 29, 2010
8.354
8.402
8.263
8.271
817,008
-0.06(-0.75%)
Jan 28, 2010
8.436
8.457
8.291
8.333
617,247
-0.09(-1.06%)
Jan 27, 2010
8.457
8.463
8.345
8.422
1,466,630
-0.05(-0.53%)
Jan 26, 2010
8.508
8.514
8.419
8.468
2,162,479
-0.03(-0.33%)
Jan 25, 2010
8.525
8.530
8.460
8.496
194,848
+0.02(+0.22%)
Jan 22, 2010
8.502
8.602
8.477
8.477
483,913
-0.02(-0.29%)
Jan 21, 2010
8.674
8.674
8.483
8.502
857,074
-0.16(-1.89%)
Jan 20, 2010
8.669
8.761
8.605
8.666
2,607,287
-0.07(-0.78%)
Jan 19, 2010
8.605
8.736
8.575
8.734
878,587
+0.17(+2.02%)
Jan 15, 2010
8.646
8.561
8.561
8.561
92,223
-0.08(-0.98%)
Jan 14, 2010
8.574
8.649
8.569
8.646
120,871
+0.06(+0.71%)
Jan 13, 2010
8.538
8.602
8.502
8.585
165,977
+0.07(+0.88%)
Jan 12, 2010
8.553
8.567
8.503
8.510
1,132,376
-0.08(-0.96%)
Jan 11, 2010
8.575
8.619
8.561
8.592
229,900
+0.05(+0.62%)
Jan 08, 2010
8.514
8.539
8.501
8.539
112,385
+0.01(+0.11%)
Jan 07, 2010
8.485
8.532
8.478
8.530
106,755
+0.04(+0.44%)
Jan 06, 2010
8.400
8.502
8.400
8.493
142,498
+0.10(+1.13%)
Jan 05, 2010
8.335
8.405
8.335
8.397
161,628
+0.05(+0.56%)
Jan 04, 2010
8.369
8.374
8.325
8.350
304,102
+0.08(+0.95%)
Dec 31, 2009
8.341
8.272
8.272
8.272
161,391
-0.08(-0.94%)
Dec 30, 2009
8.341
8.357
8.307
8.350
101,106
-0.02(-0.21%)
Dec 29, 2009
8.358
8.380
8.344
8.368
180,361
+0.02(+0.26%)
Dec 28, 2009
8.354
8.354
8.305
8.346
240,275
+0.02(+0.26%)
Dec 24, 2009
8.310
8.332
8.295
8.324
50,633
+0.00(+0.06%)
Dec 23, 2009
8.275
8.319
8.214
8.319
119,551
+0.05(+0.66%)
Dec 22, 2009
8.232
8.271
8.201
8.265
355,965
+0.06(+0.72%)
Dec 21, 2009
8.165
8.219
8.137
8.205
117,598
+0.09(+1.14%)
Dec 18, 2009
8.135
8.140
8.054
8.113
115,420
+0.00(+0.00%)
Dec 17, 2009
8.183
8.188
8.080
8.113
134,948
-0.16(-1.94%)
Dec 16, 2009
8.316
8.319
8.274
8.274
179,196
+0.00(+0.02%)
Dec 15, 2009
8.275
8.304
8.252
8.272
232,468
-0.00(-0.06%)
Dec 14, 2009
8.255
8.279
8.254
8.277
121,056
+0.08(+1.01%)
Dec 11, 2009
8.213
8.216
8.156
8.194
105,173
+0.02(+0.23%)
Dec 10, 2009
8.137
8.219
8.137
8.176
119,609
+0.08(+1.00%)
Dec 09, 2009
8.082
8.096
8.024
8.094
642,269
-0.00(-0.04%)
Dec 08, 2009
8.115
8.122
8.079
8.098
119,974
-0.07(-0.92%)
Dec 07, 2009
8.191
8.227
8.156
8.172
72,325
+0.01(+0.13%)
Dec 04, 2009
8.191
8.213
8.107
8.162
367,723
+0.06(+0.77%)
Dec 03, 2009
8.154
8.227
8.041
8.099
99,941
-0.07(-0.80%)
Dec 02, 2009
8.115
8.190
8.068
8.165
423,564
+0.08(+0.95%)
Dec 01, 2009
8.055
8.176
8.048
8.088
160,360
+0.08(+1.01%)
Nov 30, 2009
8.026
8.026
7.934
8.007
90,001
-0.04(-0.52%)
Nov 27, 2009
8.018
8.080
7.823
8.049
93,139
-0.11(-1.36%)
Nov 25, 2009
8.130
8.235
8.100
8.160
356,170
+0.05(+0.58%)
Nov 24, 2009
7.969
8.113
7.969
8.113
1,939,323
+0.16(+2.00%)
Nov 23, 2009
7.916
8.005
7.916
7.954
478,712
+0.11(+1.41%)
Nov 20, 2009
7.863
7.870
7.820
7.843
149,377
-0.04(-0.55%)
Nov 19, 2009
7.960
8.018
7.848
7.887
80,337
-0.12(-1.48%)
Nov 18, 2009
8.012
8.012
7.967
8.005
145,669
-0.00(-0.02%)
Nov 17, 2009
7.944
8.013
7.920
8.007
114,959
+0.02(+0.31%)
Nov 16, 2009
7.876
8.015
7.876
7.982
142,306
+0.11(+1.41%)
Nov 13, 2009
7.849
7.911
7.807
7.871
64,127
+0.03(+0.38%)
Nov 12, 2009
7.905
7.944
7.832
7.841
239,737
-0.07(-0.91%)
Nov 11, 2009
7.920
7.927
7.867
7.913
122,209
+0.05(+0.62%)
Nov 10, 2009
7.838
7.882
7.809
7.865
170,274
+0.01(+0.14%)
Nov 09, 2009
7.738
7.854
7.738
7.854
176,275
+0.16(+2.07%)
Nov 06, 2009
7.673
7.745
7.671
7.695
139,591
-0.05(-0.61%)
Nov 05, 2009
7.607
7.743
7.607
7.742
249,625
+0.21(+2.76%)
Nov 04, 2009
7.512
7.601
7.512
7.534
399,195
+0.04(+0.56%)
Nov 03, 2009
7.451
7.499
7.417
7.492
140,923
+0.00(+0.06%)
Nov 02, 2009
7.460
7.524
7.434
7.487
112,583
+0.05(+0.71%)
Oct 30, 2009
7.564
7.603
7.434
7.434
296,378
-0.16(-2.16%)
Oct 29, 2009
7.548
7.604
7.534
7.598
166,637
+0.10(+1.28%)
Oct 28, 2009
7.685
7.685
7.501
7.502
320,715
-0.21(-2.66%)
Oct 27, 2009
7.709
7.760
7.681
7.707
460,678
+0.01(+0.18%)
Oct 26, 2009
7.752
7.839
7.685
7.693
104,437
-0.06(-0.81%)
Oct 23, 2009
7.770
7.782
7.745
7.756
244,662
-0.05(-0.62%)
Oct 22, 2009
7.710
7.833
7.641
7.804
127,576
+0.10(+1.30%)
Oct 21, 2009
7.738
7.821
7.704
7.704
220,524
-0.05(-0.71%)
Oct 20, 2009
7.715
7.760
7.715
7.759
470,444
-0.19(-2.43%)
Oct 19, 2009
7.893
7.963
7.859
7.952
713,999
+0.08(+0.97%)
Oct 16, 2009
7.865
7.884
7.836
7.876
848,607
-0.03(-0.41%)
Oct 15, 2009
7.852
7.909
7.852
7.909
250,708
+0.04(+0.56%)
Oct 14, 2009
7.815
7.878
7.792
7.865
261,064
+0.10(+1.31%)
Oct 13, 2009
7.777
7.777
7.745
7.763
783,308
-0.01(-0.14%)
Oct 12, 2009
7.838
7.884
7.759
7.774
295,481
-0.05(-0.62%)
Oct 09, 2009
7.734
7.823
7.730
7.823
409,602
+0.10(+1.33%)
Oct 08, 2009
7.740
7.783
7.720
7.720
173,976
+0.02(+0.32%)
Oct 07, 2009
7.656
7.700
7.634
7.695
166,406
+0.03(+0.41%)
Oct 06, 2009
7.595
7.687
7.551
7.663
961,531
-0.05(-0.61%)
Oct 05, 2009
7.668
7.715
7.573
7.710
174,021
+0.07(+0.94%)
Oct 02, 2009
7.632
7.659
7.617
7.638
450,213
-0.05(-0.63%)
Oct 01, 2009
7.813
7.813
7.687
7.687
289,634
-0.17(-2.11%)
Sep 30, 2009
7.865
7.874
7.742
7.852
350,880
-0.02(-0.30%)
Sep 29, 2009
7.913
7.916
7.868
7.876
712,769
-0.02(-0.32%)
Sep 28, 2009
7.788
7.941
7.788
7.901
305,805
+0.14(+1.75%)
Sep 25, 2009
7.752
7.788
7.745
7.765
446,902
-0.00(-0.04%)
Sep 24, 2009
7.879
7.879
7.735
7.768
159,509
-0.11(-1.37%)
Sep 23, 2009
7.944
7.980
7.876
7.876
519,048
-0.06(-0.81%)
Sep 22, 2009
7.980
7.980
7.897
7.940
399,829
-0.00(-0.02%)
Sep 21, 2009
7.818
7.965
7.818
7.941
441,535
+0.05(+0.69%)
Sep 18, 2009
7.960
7.993
7.883
7.887
356,413
-0.03(-0.43%)
Sep 17, 2009
7.959
7.959
7.906
7.921
507,705
+0.05(+0.57%)
Sep 16, 2009
7.891
7.927
7.846
7.876
727,839
-0.02(-0.29%)
Sep 15, 2009
7.949
7.949
7.850
7.899
366,699
-0.03(-0.41%)
Sep 14, 2009
7.846
7.934
7.821
7.932
117,124
+0.07(+0.89%)
Sep 11, 2009
7.916
7.916
7.855
7.862
348,869
-0.02(-0.32%)
Sep 10, 2009
7.799
7.893
7.773
7.887
300,592
+0.07(+0.90%)
Sep 09, 2009
7.656
7.842
7.656
7.816
260,737
+0.20(+2.67%)
Sep 08, 2009
7.668
7.698
7.573
7.613
267,981
-0.01(-0.14%)
Sep 04, 2009
7.507
7.641
7.507
7.624
156,537
+0.12(+1.56%)
Sep 03, 2009
7.443
7.512
7.414
7.507
156,294
+0.08(+1.03%)
Sep 02, 2009
7.425
7.452
7.383
7.431
169,058
-0.02(-0.34%)
Sep 01, 2009
7.524
7.642
7.451
7.456
299,318
-0.12(-1.63%)
Aug 31, 2009
7.542
7.579
7.489
7.579
117,566
-0.02(-0.29%)
Aug 28, 2009
7.654
7.692
7.536
7.601
76,981
-0.04(-0.53%)
Aug 27, 2009
7.581
7.659
7.545
7.642
84,615
+0.02(+0.27%)
Aug 26, 2009
7.638
7.702
7.593
7.621
150,984
-0.02(-0.22%)
Aug 25, 2009
7.637
7.690
7.613
7.638
1,613,535
+0.01(+0.12%)
Aug 24, 2009
7.667
7.667
7.610
7.629
280,533
+0.03(+0.35%)
Aug 21, 2009
7.564
7.638
7.559
7.603
263,677
+0.09(+1.21%)
Aug 20, 2009
7.451
7.529
7.415
7.512
251,022
+0.08(+1.03%)
Aug 19, 2009
7.295
7.435
7.295
7.435
305,959
+0.08(+1.10%)
Aug 18, 2009
7.351
7.370
7.296
7.354
131,656
+0.01(+0.19%)
Aug 17, 2009
7.340
7.378
7.320
7.340
231,789
-0.10(-1.36%)
Aug 14, 2009
7.467
7.467
7.376
7.442
265,143
-0.03(-0.44%)
Aug 13, 2009
7.520
7.520
7.393
7.474
1,924,964
-0.00(-0.02%)
Aug 12, 2009
7.387
7.528
7.359
7.476
233,473
+0.07(+0.99%)
Aug 11, 2009
7.437
7.451
7.386
7.403
138,765
-0.05(-0.69%)
Aug 10, 2009
7.375
7.463
7.375
7.454
203,610
+0.06(+0.77%)
Aug 07, 2009
7.410
7.438
7.359
7.398
298,677
+0.08(+1.09%)
Aug 06, 2009
7.420
7.421
7.287
7.318
291,113
-0.06(-0.79%)
Aug 05, 2009
7.407
7.407
7.313
7.376
172,080
-0.02(-0.21%)
Aug 04, 2009
7.326
7.410
7.309
7.392
531,344
+0.05(+0.64%)
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.