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
)
55.53
+0.18 (+0.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2008
8.768
9.014
8.643
8.960
773,196
+0.18(+2.01%)
Sep 29, 2008
9.158
9.194
8.769
8.783
803,149
-0.52(-5.59%)
Sep 26, 2008
9.166
9.303
9.096
9.303
0
-0.01(-0.10%)
Sep 25, 2008
9.214
9.406
9.214
9.313
657,671
+0.06(+0.64%)
Sep 24, 2008
9.213
9.299
9.188
9.253
291,102
-0.02(-0.17%)
Sep 23, 2008
9.230
9.403
8.999
9.269
897,354
-0.01(-0.13%)
Sep 22, 2008
9.623
9.623
9.266
9.281
525,694
-0.20(-2.08%)
Sep 19, 2008
78.07
23.43
8.968
9.478
0
+0.12(+1.30%)
Sep 18, 2008
9.108
9.388
9.019
9.356
2,077,006
+0.25(+2.69%)
Sep 17, 2008
9.349
9.349
9.105
9.111
3,153,915
-0.28(-2.96%)
Sep 16, 2008
9.291
9.405
9.225
9.389
2,157,910
+0.02(+0.22%)
Sep 15, 2008
9.057
9.517
8.980
9.369
2,537,313
-0.20(-2.09%)
Sep 12, 2008
9.545
9.587
9.495
9.569
1,796,355
-0.04(-0.46%)
Sep 11, 2008
9.522
9.614
9.431
9.613
853,332
+0.11(+1.12%)
Sep 10, 2008
9.517
9.553
9.491
9.507
1,530,588
+0.01(+0.09%)
Sep 09, 2008
9.583
9.712
9.498
9.498
552,726
-0.09(-0.90%)
Sep 08, 2008
9.572
9.722
9.520
9.584
2,223,175
+0.16(+1.69%)
Sep 05, 2008
9.391
9.447
9.299
9.425
0
-0.03(-0.35%)
Sep 04, 2008
9.753
9.753
9.458
9.458
1,734,350
-0.32(-3.24%)
Sep 03, 2008
9.759
9.823
9.731
9.775
653,528
+0.02(+0.21%)
Sep 02, 2008
10.07
10.07
9.736
9.755
856,643
+0.04(+0.45%)
Aug 29, 2008
9.837
9.844
9.703
9.711
487,012
-0.11(-1.08%)
Aug 28, 2008
9.731
9.822
9.719
9.817
1,193,785
+0.12(+1.26%)
Aug 27, 2008
9.691
9.719
9.614
9.695
566,309
+0.04(+0.44%)
Aug 26, 2008
9.631
9.692
9.603
9.653
1,223,776
+0.00(+0.03%)
Aug 25, 2008
9.825
9.825
9.609
9.650
525,854
-0.15(-1.51%)
Aug 22, 2008
9.780
9.828
9.719
9.798
363,629
+0.08(+0.85%)
Aug 21, 2008
9.642
9.736
9.584
9.716
780,824
+0.01(+0.08%)
Aug 20, 2008
9.681
9.744
9.655
9.708
565,079
-0.01(-0.10%)
Aug 19, 2008
9.742
9.753
9.686
9.717
971,438
-0.03(-0.30%)
Aug 18, 2008
9.847
9.889
9.716
9.747
1,132,279
-0.09(-0.92%)
Aug 15, 2008
9.853
9.853
9.776
9.837
0
+0.05(+0.56%)
Aug 14, 2008
9.756
9.826
9.689
9.783
2,280,249
-0.00(-0.05%)
Aug 13, 2008
9.758
9.817
9.706
9.787
1,584,235
+0.03(+0.27%)
Aug 12, 2008
9.834
9.834
9.736
9.761
1,304,110
-0.05(-0.53%)
Aug 11, 2008
9.936
9.936
9.700
9.812
1,213,100
+0.06(+0.65%)
Aug 08, 2008
9.591
9.755
9.524
9.749
1,106,214
+0.19(+2.04%)
Aug 07, 2008
9.637
9.653
9.536
9.555
1,097,280
-0.10(-1.00%)
Aug 06, 2008
9.577
9.670
9.536
9.652
1,679,030
+0.11(+1.11%)
Aug 05, 2008
9.420
9.545
9.358
9.545
2,395,166
+0.25(+2.74%)
Aug 04, 2008
9.225
9.317
9.217
9.291
966,033
+0.04(+0.39%)
Aug 01, 2008
9.324
9.324
9.236
9.255
530,939
-0.03(-0.30%)
Jul 31, 2008
9.235
9.353
9.235
9.283
757,026
+0.03(+0.32%)
Jul 30, 2008
9.241
9.310
9.181
9.253
437,137
+0.06(+0.63%)
Jul 29, 2008
9.196
9.227
9.171
9.196
257,672
+0.04(+0.41%)
Jul 28, 2008
9.403
9.403
9.139
9.158
434,127
-0.11(-1.23%)
Jul 25, 2008
9.264
9.295
9.238
9.272
491,431
+0.00(+0.02%)
Jul 24, 2008
9.427
9.427
9.213
9.271
1,393,448
-0.03(-0.34%)
Jul 23, 2008
9.306
9.358
9.281
9.302
888,363
+0.01(+0.12%)
Jul 22, 2008
9.150
9.291
9.135
9.291
1,291,129
+0.14(+1.55%)
Jul 21, 2008
9.236
9.236
9.119
9.149
303,917
-0.07(-0.75%)
Jul 18, 2008
9.227
9.227
9.160
9.217
139,764
-0.04(-0.40%)
Jul 17, 2008
9.227
9.281
9.155
9.255
2,570,596
+0.06(+0.68%)
Jul 16, 2008
9.075
9.200
9.075
9.192
989,248
+0.17(+1.85%)
Jul 15, 2008
8.919
9.069
8.876
9.025
1,075,730
+0.12(+1.30%)
Jul 14, 2008
9.096
9.096
8.877
8.910
260,983
-0.06(-0.63%)
Jul 11, 2008
8.933
9.007
8.875
8.966
582,358
-0.02(-0.24%)
Jul 10, 2008
8.933
8.988
8.874
8.988
482,818
+0.07(+0.82%)
Jul 09, 2008
9.018
9.055
8.912
8.914
207,924
-0.08(-0.85%)
Jul 08, 2008
8.751
8.991
8.751
8.991
1,559,970
+0.23(+2.58%)
Jul 07, 2008
8.816
8.849
8.704
8.765
529,485
-0.02(-0.23%)
Jul 04, 2008
8.899
8.899
8.766
8.785
44,714
+0.00(+0.00%)
Jul 03, 2008
8.899
8.899
8.766
8.785
44,714
-0.03(-0.37%)
Jul 02, 2008
8.868
8.889
8.811
8.818
113,411
-0.03(-0.34%)
Jul 01, 2008
8.785
8.854
8.743
8.847
833,569
+0.00(+0.00%)
Jun 30, 2008
8.797
8.905
8.797
8.847
85,335
+0.01(+0.11%)
Jun 27, 2008
8.863
8.869
8.810
8.838
230,826
-0.00(-0.02%)
Jun 26, 2008
8.924
8.930
8.838
8.840
339,223
-0.15(-1.63%)
Jun 25, 2008
8.904
9.027
8.879
8.986
320,318
+0.12(+1.30%)
Jun 24, 2008
8.889
8.932
8.863
8.871
1,352,244
-0.07(-0.79%)
Jun 23, 2008
8.994
9.004
8.916
8.941
461,626
-0.04(-0.47%)
Jun 20, 2008
9.105
9.105
8.958
8.983
350,654
-0.17(-1.89%)
Jun 19, 2008
9.080
9.177
9.058
9.157
2,293,403
+0.06(+0.70%)
Jun 18, 2008
9.133
9.149
9.070
9.092
131,759
-0.07(-0.72%)
Jun 17, 2008
9.278
9.278
9.152
9.158
130,767
-0.03(-0.34%)
Jun 16, 2008
9.255
9.255
9.075
9.189
146,764
+0.04(+0.39%)
Jun 13, 2008
9.103
9.155
9.057
9.153
121,986
+0.12(+1.28%)
Jun 12, 2008
8.929
9.075
8.929
9.038
179,771
+0.15(+1.69%)
Jun 11, 2008
8.979
8.979
8.888
8.888
625,804
-0.12(-1.33%)
Jun 10, 2008
9.003
9.035
8.958
9.008
136,261
-0.03(-0.35%)
Jun 09, 2008
9.135
9.135
8.969
9.039
150,568
-0.06(-0.70%)
Jun 06, 2008
9.202
9.206
9.103
9.103
197,556
-0.19(-2.05%)
Jun 05, 2008
9.191
9.297
9.155
9.294
1,108,513
+0.12(+1.36%)
Jun 04, 2008
9.060
9.200
9.060
9.169
104,702
+0.09(+0.97%)
Jun 03, 2008
9.078
9.117
9.014
9.081
159,950
+0.04(+0.41%)
Jun 02, 2008
9.110
9.111
8.975
9.044
1,003,344
-0.09(-0.94%)
May 30, 2008
9.116
9.143
9.088
9.130
191,626
+0.02(+0.19%)
May 29, 2008
8.999
9.149
8.980
9.113
72,444
+0.12(+1.34%)
May 28, 2008
8.991
9.024
8.942
8.993
101,685
-0.02(-0.24%)
May 27, 2008
8.968
9.014
8.944
9.014
130,177
+0.07(+0.77%)
May 26, 2008
9.024
9.024
8.935
8.946
0
+0.00(+0.00%)
May 23, 2008
9.024
9.024
8.935
8.946
963,939
-0.06(-0.69%)
May 22, 2008
8.996
9.049
8.955
9.008
217,774
+0.04(+0.44%)
May 21, 2008
9.041
9.107
8.968
8.969
1,138,267
-0.03(-0.30%)
May 20, 2008
9.027
9.027
8.956
8.996
772,012
+0.01(+0.12%)
May 19, 2008
8.939
9.054
8.930
8.985
570,754
+0.00(+0.05%)
May 16, 2008
9.007
9.007
8.938
8.980
52,219
+0.00(+0.05%)
May 15, 2008
9.035
9.035
8.900
8.975
289,437
+0.02(+0.21%)
May 14, 2008
8.961
9.002
8.944
8.957
186,105
+0.05(+0.51%)
May 13, 2008
8.996
8.996
8.883
8.911
118,355
-0.04(-0.45%)
May 12, 2008
8.879
8.963
8.865
8.952
233,951
+0.07(+0.74%)
May 09, 2008
8.840
8.896
8.815
8.886
310,161
-0.02(-0.19%)
May 08, 2008
8.871
8.904
8.848
8.904
67,698
+0.05(+0.62%)
May 07, 2008
8.946
8.961
8.746
8.849
410,809
-0.08(-0.93%)
May 06, 2008
8.850
8.940
8.819
8.932
224,255
+0.05(+0.58%)
May 05, 2008
8.969
8.969
8.837
8.880
103,837
-0.03(-0.37%)
May 02, 2008
9.142
9.142
8.913
8.913
413,390
-0.08(-0.90%)
May 01, 2008
8.807
8.994
8.788
8.994
180,079
+0.16(+1.86%)
Apr 30, 2008
8.900
8.955
8.824
8.830
220,310
-0.03(-0.39%)
Apr 29, 2008
8.854
8.896
8.835
8.865
262,174
+0.01(+0.11%)
Apr 28, 2008
8.774
8.860
8.774
8.855
401,587
+0.13(+1.47%)
Apr 25, 2008
8.626
8.740
8.574
8.727
226,125
+0.05(+0.55%)
Apr 24, 2008
8.836
8.836
8.569
8.679
186,566
-0.05(-0.62%)
Apr 23, 2008
8.643
8.746
8.643
8.732
906,051
+0.08(+0.93%)
Apr 22, 2008
8.786
8.786
8.610
8.652
139,604
-0.16(-1.82%)
Apr 21, 2008
8.800
8.813
8.750
8.813
723,602
+0.01(+0.14%)
Apr 18, 2008
9.014
9.014
8.780
8.800
941,966
-0.02(-0.19%)
Apr 17, 2008
8.865
8.865
8.790
8.818
171,484
-0.03(-0.39%)
Apr 16, 2008
8.674
8.852
8.674
8.852
86,802
+0.17(+1.94%)
Apr 15, 2008
8.929
8.929
8.650
8.683
853,287
-0.12(-1.33%)
Apr 14, 2008
8.885
8.885
8.798
8.800
247,681
-0.08(-0.90%)
Apr 11, 2008
9.057
9.068
8.865
8.880
384,129
-0.24(-2.65%)
Apr 10, 2008
9.083
9.277
9.083
9.122
325,781
+0.03(+0.34%)
Apr 09, 2008
9.258
9.258
9.066
9.091
326,613
-0.07(-0.82%)
Apr 08, 2008
9.139
9.181
9.114
9.166
255,527
-0.00(-0.03%)
Apr 07, 2008
9.203
9.233
9.166
9.169
193,406
-0.02(-0.27%)
Apr 04, 2008
9.206
9.227
9.096
9.194
242,718
+0.09(+1.01%)
Apr 03, 2008
9.108
9.134
9.083
9.102
270,897
-0.06(-0.63%)
Apr 02, 2008
9.186
9.225
9.133
9.160
710,224
+0.04(+0.45%)
Apr 01, 2008
8.931
9.119
8.930
9.119
194,687
+0.25(+2.82%)
Mar 31, 2008
8.819
8.886
8.809
8.869
87,737
+0.04(+0.46%)
Mar 28, 2008
8.868
8.933
8.829
8.829
50,368
-0.05(-0.56%)
Mar 27, 2008
8.869
8.925
8.852
8.879
125,522
+0.01(+0.11%)
Mar 26, 2008
8.894
8.894
8.833
8.869
156,012
-0.04(-0.46%)
Mar 25, 2008
8.961
8.961
8.872
8.910
135,128
+0.02(+0.28%)
Mar 24, 2008
8.710
8.889
8.707
8.885
274,099
+0.18(+2.04%)
Mar 21, 2008
8.710
8.716
8.613
8.707
2,085,248
+0.00(+0.00%)
Mar 20, 2008
8.710
8.716
8.613
8.707
2,085,248
+0.06(+0.70%)
Mar 19, 2008
8.744
8.851
8.646
8.646
383,610
-0.11(-1.25%)
Mar 18, 2008
8.729
8.755
8.574
8.755
268,975
+0.26(+3.03%)
Mar 17, 2008
8.432
8.560
8.293
8.498
511,694
-0.14(-1.57%)
Mar 14, 2008
8.807
8.807
8.562
8.633
594,949
-0.18(-2.04%)
Mar 13, 2008
8.443
8.813
8.443
8.813
683,967
+0.14(+1.62%)
Mar 12, 2008
8.494
8.753
8.309
8.672
153,277
+0.08(+0.91%)
Mar 11, 2008
8.576
8.608
8.507
8.594
307,631
+0.12(+1.40%)
Mar 10, 2008
8.391
8.650
8.391
8.476
265,716
-0.18(-2.07%)
Mar 07, 2008
8.768
8.768
8.632
8.655
1,260,184
-0.13(-1.49%)
Mar 06, 2008
8.943
8.950
8.786
8.786
1,642,033
-0.19(-2.07%)
Mar 05, 2008
8.947
9.005
8.929
8.972
449,573
+0.02(+0.28%)
Mar 04, 2008
8.939
8.969
8.863
8.947
831,372
-0.00(-0.03%)
Mar 03, 2008
8.999
8.999
8.871
8.950
794,810
-0.02(-0.17%)
Feb 29, 2008
9.057
9.057
8.939
8.966
918,360
-0.13(-1.42%)
Feb 28, 2008
9.200
9.200
9.082
9.096
336,860
-0.07(-0.75%)
Feb 27, 2008
9.166
9.201
9.128
9.164
475,293
-0.01(-0.07%)
Feb 26, 2008
9.119
9.221
9.119
9.171
1,431,335
+0.01(+0.14%)
Feb 25, 2008
8.979
9.171
8.979
9.158
169,070
+0.20(+2.23%)
Feb 22, 2008
8.967
8.984
8.844
8.958
914,517
+0.03(+0.30%)
Feb 21, 2008
9.080
9.100
8.921
8.932
362,412
-0.12(-1.36%)
Feb 20, 2008
9.010
9.055
8.935
9.055
1,154,034
+0.03(+0.36%)
Feb 19, 2008
9.057
9.174
9.011
9.022
163,947
-0.02(-0.17%)
Feb 18, 2008
9.036
9.046
8.974
9.038
0
+0.00(+0.00%)
Feb 15, 2008
9.036
9.046
8.974
9.038
464,944
+0.00(+0.02%)
Feb 14, 2008
9.174
9.174
9.036
9.036
196,608
-0.11(-1.23%)
Feb 13, 2008
9.133
9.177
9.125
9.149
362,605
+0.07(+0.83%)
Feb 12, 2008
9.046
9.102
9.027
9.074
158,823
+0.07(+0.73%)
Feb 11, 2008
8.966
9.008
8.916
9.008
213,899
+0.02(+0.21%)
Feb 08, 2008
8.925
9.021
8.925
8.989
217,742
+0.02(+0.24%)
Feb 07, 2008
8.827
8.977
8.827
8.968
920,281
+0.09(+1.06%)
Feb 06, 2008
8.964
8.969
8.866
8.874
1,139,304
-0.00(-0.02%)
Feb 05, 2008
8.916
8.947
8.859
8.875
473,909
-0.13(-1.41%)
Feb 04, 2008
9.010
9.066
9.002
9.002
377,847
-0.04(-0.43%)
Feb 01, 2008
8.916
9.041
8.916
9.041
599,431
+0.15(+1.69%)
Jan 31, 2008
8.637
8.907
8.621
8.891
479,033
+0.16(+1.82%)
Jan 30, 2008
8.861
8.999
8.729
8.732
582,140
-0.16(-1.79%)
Jan 29, 2008
8.861
8.921
8.861
8.891
330,987
+0.06(+0.72%)
Jan 28, 2008
8.786
8.828
8.711
8.828
414,030
+0.07(+0.82%)
Jan 25, 2008
8.822
8.855
8.744
8.756
152,419
-0.05(-0.52%)
Jan 24, 2008
8.919
8.924
8.782
8.802
252,645
-0.05(-0.55%)
Jan 23, 2008
8.644
8.861
8.576
8.850
1,802,874
+0.01(+0.14%)
Jan 22, 2008
8.290
9.380
8.838
8.838
1,708,637
-0.16(-1.80%)
Jan 21, 2008
9.221
9.252
8.975
9.000
0
+0.00(+0.00%)
Jan 18, 2008
9.221
9.252
8.975
9.000
685,696
-0.20(-2.22%)
Jan 17, 2008
9.269
9.306
9.197
9.205
2,245,148
-0.06(-0.61%)
Jan 16, 2008
9.136
9.315
9.136
9.261
2,214,433
+0.06(+0.68%)
Jan 15, 2008
9.272
9.278
9.181
9.199
912,916
-0.14(-1.54%)
Jan 14, 2008
9.375
9.375
9.292
9.343
328,534
-0.01(-0.14%)
Jan 11, 2008
9.285
9.392
9.285
9.356
486,077
+0.01(+0.10%)
Jan 10, 2008
9.244
9.394
9.214
9.347
307,401
+0.05(+0.50%)
Jan 09, 2008
9.178
9.300
9.171
9.300
274,707
+0.04(+0.39%)
Jan 08, 2008
9.369
9.424
9.233
9.264
303,654
-0.12(-1.23%)
Jan 07, 2008
9.281
9.414
9.281
9.380
532,828
+0.12(+1.34%)
Jan 04, 2008
9.314
9.322
9.249
9.255
144,094
-0.12(-1.23%)
Jan 03, 2008
9.377
9.425
9.342
9.370
820,837
+0.01(+0.12%)
Jan 02, 2008
9.464
9.492
9.319
9.359
341,983
-0.11(-1.12%)
Jan 01, 2008
9.500
9.514
9.453
9.466
333,658
+0.00(+0.00%)
Dec 31, 2007
9.500
9.514
9.453
9.466
333,658
-0.07(-0.69%)
Dec 28, 2007
9.577
9.577
9.509
9.531
125,522
+0.01(+0.13%)
Dec 27, 2007
9.587
9.606
9.519
9.519
261,290
-0.11(-1.15%)
Dec 26, 2007
9.536
9.686
9.536
9.630
458,539
+0.07(+0.69%)
Dec 24, 2007
9.602
9.602
9.553
9.564
340,062
-0.00(-0.02%)
Dec 21, 2007
9.562
9.567
9.531
9.566
1,031,714
+0.16(+1.68%)
Dec 20, 2007
9.314
9.408
9.287
9.408
179,317
+0.15(+1.67%)
Dec 19, 2007
9.196
9.292
9.196
9.253
138,330
+0.01(+0.07%)
Dec 18, 2007
9.258
9.258
9.119
9.247
131,285
+0.06(+0.65%)
Dec 17, 2007
9.292
9.310
9.181
9.188
697,416
-0.17(-1.85%)
Dec 14, 2007
9.386
9.458
9.355
9.361
197,248
-0.09(-0.96%)
Dec 13, 2007
9.394
9.452
9.353
9.452
105,669
-0.01(-0.07%)
Dec 12, 2007
9.616
9.616
9.369
9.458
288,828
+0.06(+0.61%)
Dec 11, 2007
9.600
9.600
9.400
9.400
118,477
-0.18(-1.89%)
Dec 10, 2007
9.494
9.581
9.491
9.581
229,910
+0.10(+1.05%)
Dec 07, 2007
9.520
9.530
9.469
9.481
337,500
-0.01(-0.13%)
Dec 06, 2007
9.392
9.495
9.374
9.494
322,771
+0.12(+1.32%)
Dec 05, 2007
9.310
9.370
9.300
9.370
543,715
+0.12(+1.33%)
Dec 04, 2007
9.172
9.314
9.172
9.247
329,975
-0.04(-0.42%)
Dec 03, 2007
9.366
9.366
9.252
9.286
236,455
-0.02(-0.22%)
Nov 30, 2007
9.378
9.378
9.253
9.306
743,590
+0.05(+0.49%)
Nov 29, 2007
9.364
9.364
9.216
9.261
341,695
-0.12(-1.31%)
Nov 28, 2007
9.210
9.384
9.153
9.384
235,674
+0.26(+2.88%)
Nov 27, 2007
8.977
9.128
8.977
9.122
338,141
+0.19(+2.15%)
Nov 26, 2007
9.125
9.125
8.930
8.930
180,277
-0.12(-1.28%)
Nov 23, 2007
9.014
9.063
9.002
9.046
68,524
+0.10(+1.13%)
Nov 21, 2007
9.043
9.057
8.944
8.944
459,820
-0.13(-1.45%)
Nov 20, 2007
9.119
9.188
9.014
9.075
1,014,423
+0.05(+0.55%)
Nov 19, 2007
9.013
9.057
8.988
9.025
433,115
-0.06(-0.66%)
Nov 16, 2007
9.146
9.146
9.024
9.085
170,991
-0.02(-0.23%)
Nov 15, 2007
9.130
9.188
9.080
9.106
220,304
-0.03(-0.38%)
Nov 14, 2007
9.314
9.314
9.140
9.140
421,651
-0.04(-0.48%)
Nov 13, 2007
9.025
9.196
9.025
9.185
571,893
+0.16(+1.73%)
Nov 12, 2007
9.072
9.141
9.021
9.028
503,369
-0.06(-0.69%)
Nov 09, 2007
8.994
9.165
8.994
9.091
525,463
-0.07(-0.75%)
Nov 08, 2007
9.077
9.178
9.024
9.160
531,803
+0.03(+0.36%)
Nov 07, 2007
9.083
9.264
9.083
9.127
659,298
-0.18(-1.93%)
Nov 06, 2007
9.267
9.306
9.192
9.306
348,387
+0.05(+0.59%)
Nov 05, 2007
9.138
9.311
9.138
9.252
439,359
-0.04(-0.44%)
Nov 02, 2007
9.336
9.353
9.252
9.292
224,146
+0.02(+0.19%)
Nov 01, 2007
9.409
9.424
9.264
9.275
561,006
-0.20(-2.09%)
Oct 31, 2007
9.408
9.473
9.369
9.473
223,506
+0.11(+1.15%)
Oct 30, 2007
9.369
9.401
9.356
9.366
574,455
-0.04(-0.45%)
Oct 29, 2007
9.383
9.419
9.375
9.408
548,198
+0.05(+0.53%)
Oct 26, 2007
9.166
9.420
9.127
9.358
374,644
+0.01(+0.12%)
Oct 25, 2007
9.342
9.391
9.322
9.347
366,959
-0.04(-0.38%)
Oct 24, 2007
9.367
9.384
9.256
9.383
1,193,100
-0.03(-0.30%)
Oct 23, 2007
9.384
9.411
9.344
9.411
392,576
+0.14(+1.52%)
Oct 22, 2007
9.196
9.276
9.185
9.271
1,890,516
-0.01(-0.08%)
Oct 19, 2007
9.444
9.445
9.278
9.278
1,568,385
-0.15(-1.61%)
Oct 18, 2007
9.427
9.455
9.405
9.430
145,375
+0.00(+0.00%)
Oct 17, 2007
9.492
9.530
9.381
9.430
576,376
-0.01(-0.15%)
Oct 16, 2007
9.455
9.484
9.420
9.444
760,817
-0.02(-0.26%)
Oct 15, 2007
9.558
9.581
9.388
9.469
2,282,452
-0.18(-1.89%)
Oct 12, 2007
9.616
9.666
9.616
9.652
473,909
+0.03(+0.36%)
Oct 11, 2007
9.720
9.742
9.589
9.617
385,532
-0.06(-0.60%)
Oct 10, 2007
9.669
9.680
9.636
9.675
330,456
-0.02(-0.16%)
Oct 09, 2007
9.653
9.697
9.608
9.691
676,922
+0.06(+0.62%)
Oct 08, 2007
9.602
9.641
9.602
9.631
633,374
+0.02(+0.18%)
Oct 05, 2007
9.538
9.622
9.522
9.614
567,411
+0.09(+0.98%)
Oct 04, 2007
9.502
9.538
9.484
9.520
733,919
+0.05(+0.58%)
Oct 03, 2007
9.473
9.477
9.436
9.466
470,707
-0.02(-0.26%)
Oct 02, 2007
9.539
9.539
9.477
9.491
434,203
-0.02(-0.26%)
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.