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
Taiwan Semiconductor ADR
(NY:
TSM
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2008
7.015
7.239
7.015
7.187
29,397,622
+0.26(+3.79%)
Apr 29, 2008
6.938
6.996
6.887
6.925
22,629,374
-0.05(-0.73%)
Apr 28, 2008
6.906
7.034
6.906
6.976
18,773,434
+0.12(+1.68%)
Apr 25, 2008
6.842
6.874
6.701
6.861
17,434,556
+0.00(+0.00%)
Apr 24, 2008
6.772
6.919
6.694
6.861
18,893,426
+0.06(+0.85%)
Apr 23, 2008
6.842
6.874
6.740
6.804
22,115,610
-0.08(-1.12%)
Apr 22, 2008
7.072
7.072
6.842
6.880
27,804,458
-0.20(-2.80%)
Apr 21, 2008
7.072
7.111
6.996
7.079
13,730,862
+0.00(+0.00%)
Apr 18, 2008
7.059
7.155
6.996
7.079
20,762,624
+0.10(+1.37%)
Apr 17, 2008
6.944
7.015
6.880
6.983
21,599,774
-0.03(-0.36%)
Apr 16, 2008
6.804
7.008
6.791
7.008
26,111,696
+0.38(+5.79%)
Apr 15, 2008
6.644
6.644
6.561
6.625
27,111,506
+0.10(+1.57%)
Apr 14, 2008
6.631
6.631
6.522
6.522
27,847,812
-0.05(-0.78%)
Apr 11, 2008
6.650
6.689
6.548
6.573
25,236,688
-0.15(-2.19%)
Apr 10, 2008
6.593
6.797
6.593
6.721
36,701,048
+0.20(+3.14%)
Apr 09, 2008
6.599
6.631
6.490
6.516
20,186,864
-0.10(-1.45%)
Apr 08, 2008
6.650
6.721
6.599
6.612
23,855,774
-0.10(-1.43%)
Apr 07, 2008
6.676
6.804
6.650
6.708
26,666,546
+0.04(+0.58%)
Apr 04, 2008
6.765
6.804
6.650
6.669
27,920,862
-0.15(-2.16%)
Apr 03, 2008
6.618
6.842
6.618
6.816
23,529,584
+0.12(+1.81%)
Apr 02, 2008
6.810
6.842
6.676
6.695
31,172,702
-0.08(-1.23%)
Apr 01, 2008
6.586
6.810
6.586
6.778
32,707,266
+0.21(+3.21%)
Mar 31, 2008
6.497
6.631
6.497
6.567
35,464,572
+0.06(+0.98%)
Mar 28, 2008
6.618
6.625
6.446
6.503
37,831,204
-0.10(-1.45%)
Mar 27, 2008
6.836
6.836
6.522
6.599
56,035,436
-0.26(-3.82%)
Mar 26, 2008
7.002
7.002
6.810
6.861
39,926,596
-0.14(-2.01%)
Mar 25, 2008
7.098
7.098
6.957
7.002
28,516,492
-0.10(-1.35%)
Mar 24, 2008
6.989
7.143
6.938
7.098
35,561,532
+0.50(+7.56%)
Mar 21, 2008
6.446
6.657
6.375
6.599
27,838,534
+0.01(+0.20%)
Mar 20, 2008
6.446
6.657
6.375
6.586
27,838,534
+0.33(+5.21%)
Mar 19, 2008
6.458
6.529
6.247
6.260
21,362,468
-0.23(-3.55%)
Mar 18, 2008
6.382
6.490
6.267
6.490
25,036,380
+0.29(+4.64%)
Mar 17, 2008
6.094
6.300
6.088
6.203
25,324,186
-0.12(-1.82%)
Mar 14, 2008
6.503
6.522
6.254
6.318
24,019,082
-0.20(-3.04%)
Mar 13, 2008
6.490
6.573
6.292
6.516
32,510,646
-0.06(-0.88%)
Mar 12, 2008
6.650
6.721
6.573
6.573
19,607,492
-0.15(-2.28%)
Mar 11, 2008
6.471
6.727
6.471
6.727
37,046,432
+0.37(+5.84%)
Mar 10, 2008
6.394
6.458
6.299
6.356
33,640,172
-0.08(-1.29%)
Mar 07, 2008
6.478
6.599
6.350
6.439
35,746,068
-0.06(-0.98%)
Mar 06, 2008
6.586
6.689
6.484
6.503
30,505,258
-0.08(-1.26%)
Mar 05, 2008
6.522
6.644
6.516
6.586
32,340,592
+0.18(+2.79%)
Mar 04, 2008
6.311
6.433
6.235
6.407
44,050,420
+0.25(+4.05%)
Mar 03, 2008
6.286
6.286
6.075
6.158
23,061,260
-0.07(-1.13%)
Feb 29, 2008
6.337
6.382
6.215
6.228
14,529,347
-0.19(-2.89%)
Feb 28, 2008
6.490
6.529
6.401
6.414
20,514,544
-0.13(-2.05%)
Feb 27, 2008
6.401
6.586
6.401
6.548
22,174,064
+0.07(+1.09%)
Feb 26, 2008
6.350
6.516
6.292
6.478
24,584,418
+0.17(+2.63%)
Feb 25, 2008
6.241
6.330
6.151
6.311
21,108,660
+0.12(+1.96%)
Feb 22, 2008
6.158
6.222
6.056
6.190
20,482,894
+0.05(+0.83%)
Feb 21, 2008
6.299
6.356
6.107
6.139
28,796,750
-0.11(-1.74%)
Feb 20, 2008
6.228
6.267
6.139
6.247
19,972,752
-0.03(-0.41%)
Feb 19, 2008
6.254
6.350
6.247
6.273
30,543,892
+0.06(+1.03%)
Feb 18, 2008
6.132
6.292
6.113
6.209
0
+0.00(+0.00%)
Feb 15, 2008
6.132
6.292
6.113
6.209
19,038,962
+0.01(+0.10%)
Feb 14, 2008
6.177
6.318
6.177
6.203
31,074,446
-0.01(-0.10%)
Feb 13, 2008
6.139
6.215
6.081
6.209
16,248,137
+0.11(+1.78%)
Feb 12, 2008
6.043
6.164
6.024
6.100
16,686,139
+0.08(+1.27%)
Feb 11, 2008
5.915
6.043
5.870
6.024
17,748,678
+0.12(+1.95%)
Feb 08, 2008
5.819
5.966
5.806
5.908
14,563,691
-0.01(-0.11%)
Feb 07, 2008
5.819
5.992
5.717
5.915
26,456,332
+0.09(+1.54%)
Feb 06, 2008
5.845
5.998
5.819
5.825
18,379,280
-0.02(-0.33%)
Feb 05, 2008
6.171
6.171
5.845
5.845
31,946,578
-0.40(-6.45%)
Feb 04, 2008
6.279
6.286
6.145
6.247
18,727,784
+0.01(+0.20%)
Feb 01, 2008
6.043
6.260
6.024
6.235
36,038,976
+0.32(+5.41%)
Jan 31, 2008
5.857
5.992
5.621
5.915
34,642,104
+0.23(+4.05%)
Jan 30, 2008
5.697
5.857
5.614
5.685
29,070,964
-0.01(-0.11%)
Jan 29, 2008
5.717
5.736
5.602
5.691
18,456,094
+0.13(+2.30%)
Jan 28, 2008
5.506
5.595
5.422
5.563
18,191,116
+0.00(+0.00%)
Jan 25, 2008
5.576
5.787
5.557
5.563
30,913,280
+0.01(+0.12%)
Jan 24, 2008
5.538
5.691
5.461
5.557
26,975,202
+0.08(+1.52%)
Jan 23, 2008
5.039
5.518
4.924
5.474
40,406,080
+0.36(+7.13%)
Jan 22, 2008
5.000
5.295
4.834
5.109
31,703,072
-0.42(-7.52%)
Jan 21, 2008
5.435
5.653
5.416
5.525
0
+0.00(+0.00%)
Jan 18, 2008
5.435
5.653
5.416
5.525
25,686,058
+0.16(+2.98%)
Jan 17, 2008
5.467
5.608
5.339
5.365
29,733,838
-0.06(-1.06%)
Jan 16, 2008
5.563
5.582
5.295
5.422
25,862,996
-0.19(-3.31%)
Jan 15, 2008
5.787
5.819
5.602
5.608
26,660,228
-0.18(-3.09%)
Jan 14, 2008
5.781
5.813
5.710
5.787
23,128,958
+0.10(+1.80%)
Jan 11, 2008
5.742
5.742
5.646
5.685
23,304,100
-0.12(-2.09%)
Jan 10, 2008
5.723
5.813
5.678
5.806
24,575,370
+0.01(+0.22%)
Jan 09, 2008
5.646
5.845
5.634
5.793
31,729,226
+0.19(+3.42%)
Jan 08, 2008
5.602
5.736
5.563
5.602
29,277,298
+0.01(+0.11%)
Jan 07, 2008
5.755
5.755
5.518
5.595
28,055,608
-0.12(-2.02%)
Jan 04, 2008
6.011
6.049
5.691
5.710
31,940,604
-0.33(-5.40%)
Jan 03, 2008
6.075
6.164
6.011
6.036
16,580,311
-0.08(-1.36%)
Jan 02, 2008
6.292
6.330
6.068
6.119
20,303,588
-0.25(-3.92%)
Jan 01, 2008
6.362
6.414
6.337
6.369
0
+0.00(+0.00%)
Dec 31, 2007
6.362
6.414
6.337
6.369
10,484,687
+0.04(+0.61%)
Dec 28, 2007
6.292
6.343
6.222
6.330
14,018,849
+0.06(+1.02%)
Dec 27, 2007
6.401
6.414
6.247
6.267
7,630,210
-0.09(-1.41%)
Dec 26, 2007
6.286
6.356
6.241
6.356
7,504,372
+0.08(+1.22%)
Dec 24, 2007
6.292
6.318
6.235
6.279
2,950,877
+0.01(+0.10%)
Dec 21, 2007
6.235
6.279
6.190
6.273
13,666,657
+0.09(+1.45%)
Dec 20, 2007
6.235
6.254
6.139
6.183
12,157,032
-0.01(-0.10%)
Dec 19, 2007
6.107
6.228
6.107
6.190
16,201,649
+0.03(+0.52%)
Dec 18, 2007
6.068
6.215
6.043
6.158
16,143,074
+0.15(+2.45%)
Dec 17, 2007
6.215
6.215
5.998
6.011
20,361,394
-0.16(-2.59%)
Dec 14, 2007
6.318
6.318
6.151
6.171
13,538,427
-0.13(-2.13%)
Dec 13, 2007
6.299
6.324
6.183
6.305
19,628,952
-0.09(-1.40%)
Dec 12, 2007
6.458
6.516
6.299
6.394
15,510,656
+0.04(+0.70%)
Dec 11, 2007
6.490
6.599
6.330
6.350
21,269,628
-0.13(-1.97%)
Dec 10, 2007
6.439
6.548
6.420
6.478
14,031,168
-0.11(-1.65%)
Dec 07, 2007
6.586
6.637
6.535
6.586
16,044,946
+0.03(+0.39%)
Dec 06, 2007
6.382
6.573
6.382
6.561
16,355,858
+0.16(+2.50%)
Dec 05, 2007
6.318
6.420
6.305
6.401
25,987,006
+0.20(+3.20%)
Dec 04, 2007
6.215
6.305
6.171
6.203
13,546,955
-0.04(-0.72%)
Dec 03, 2007
6.369
6.375
6.228
6.247
19,213,042
-0.10(-1.51%)
Nov 30, 2007
6.350
6.433
6.305
6.343
25,733,878
+0.11(+1.74%)
Nov 29, 2007
6.203
6.279
6.132
6.235
19,473,048
+0.00(+0.00%)
Nov 28, 2007
6.011
6.292
6.011
6.235
22,718,428
+0.20(+3.39%)
Nov 27, 2007
6.100
6.100
5.953
6.030
20,708,644
-0.04(-0.63%)
Nov 26, 2007
6.075
6.209
6.062
6.068
19,375,196
+0.00(+0.00%)
Nov 23, 2007
6.075
6.132
6.024
6.068
11,932,604
+0.14(+2.37%)
Nov 21, 2007
6.075
6.094
5.857
5.928
23,685,864
-0.25(-4.04%)
Nov 20, 2007
6.126
6.343
6.094
6.177
17,006,860
+0.08(+1.36%)
Nov 19, 2007
6.190
6.235
6.094
6.094
17,500,836
-0.14(-2.26%)
Nov 16, 2007
6.196
6.241
6.100
6.235
14,328,069
+0.06(+1.04%)
Nov 15, 2007
6.330
6.337
6.107
6.171
23,293,900
-0.12(-1.93%)
Nov 14, 2007
6.362
6.433
6.273
6.292
12,667,243
-0.10(-1.50%)
Nov 13, 2007
6.209
6.388
6.209
6.388
32,655,756
+0.26(+4.17%)
Nov 12, 2007
6.260
6.356
6.132
6.132
21,210,548
-0.14(-2.24%)
Nov 09, 2007
6.267
6.388
6.241
6.273
21,554,396
-0.06(-0.91%)
Nov 08, 2007
6.465
6.548
6.241
6.330
27,782,188
-0.17(-2.56%)
Nov 07, 2007
6.669
6.669
6.484
6.497
15,452,628
-0.17(-2.59%)
Nov 06, 2007
6.522
6.695
6.522
6.669
15,465,434
+0.15(+2.25%)
Nov 05, 2007
6.510
6.676
6.458
6.522
18,341,482
-0.12(-1.83%)
Nov 02, 2007
6.637
6.746
6.567
6.644
27,030,330
-0.07(-1.05%)
Nov 01, 2007
6.484
6.868
6.484
6.714
36,092,412
-0.10(-1.41%)
Oct 31, 2007
6.682
6.861
6.663
6.810
33,342,532
+0.16(+2.40%)
Oct 30, 2007
6.586
6.676
6.497
6.650
24,394,994
-0.07(-1.05%)
Oct 29, 2007
6.503
6.740
6.484
6.721
46,318,316
+0.38(+6.05%)
Oct 26, 2007
6.350
6.375
6.299
6.337
35,049,944
+0.08(+1.33%)
Oct 25, 2007
6.356
6.356
6.203
6.254
32,964,230
+0.01(+0.10%)
Oct 24, 2007
6.356
6.356
6.081
6.247
25,141,972
-0.16(-2.50%)
Oct 23, 2007
6.305
6.420
6.279
6.407
25,330,418
+0.20(+3.19%)
Oct 22, 2007
6.222
6.279
6.139
6.209
14,549,187
-0.02(-0.31%)
Oct 19, 2007
6.394
6.465
6.203
6.228
23,454,414
-0.23(-3.56%)
Oct 18, 2007
6.490
6.535
6.382
6.458
20,734,398
-0.05(-0.79%)
Oct 17, 2007
6.484
6.567
6.382
6.510
19,088,198
+0.13(+2.11%)
Oct 16, 2007
6.446
6.452
6.330
6.375
16,493,531
-0.02(-0.30%)
Oct 15, 2007
6.478
6.573
6.369
6.394
18,347,170
-0.03(-0.40%)
Oct 12, 2007
6.554
6.554
6.375
6.420
26,332,772
-0.11(-1.67%)
Oct 11, 2007
6.778
6.816
6.458
6.529
35,467,340
-0.36(-5.29%)
Oct 10, 2007
6.842
6.919
6.714
6.893
24,702,372
+0.05(+0.75%)
Oct 09, 2007
6.816
6.855
6.714
6.842
22,160,166
+0.06(+0.85%)
Oct 08, 2007
6.785
6.912
6.753
6.785
16,179,352
-0.05(-0.75%)
Oct 05, 2007
6.721
6.925
6.695
6.836
17,940,880
+0.18(+2.69%)
Oct 04, 2007
6.657
6.746
6.625
6.657
18,337,788
+0.02(+0.29%)
Oct 03, 2007
6.657
6.733
6.580
6.637
13,811,672
-0.09(-1.33%)
Oct 02, 2007
6.682
6.746
6.657
6.727
17,059,124
+0.06(+0.86%)
Oct 01, 2007
6.522
6.740
6.510
6.669
16,662,740
+0.20(+3.06%)
Sep 28, 2007
6.561
6.580
6.465
6.471
12,205,278
-0.10(-1.56%)
Sep 27, 2007
6.542
6.618
6.497
6.573
17,667,644
+0.14(+2.19%)
Sep 26, 2007
6.516
6.580
6.394
6.433
21,626,094
-0.04(-0.59%)
Sep 25, 2007
6.522
6.535
6.433
6.471
24,557,404
-0.10(-1.46%)
Sep 24, 2007
6.586
6.650
6.535
6.567
17,651,724
+0.01(+0.20%)
Sep 21, 2007
6.458
6.580
6.452
6.554
14,584,061
+0.11(+1.69%)
Sep 20, 2007
6.446
6.490
6.388
6.446
17,188,078
-0.02(-0.30%)
Sep 19, 2007
6.516
6.516
6.394
6.465
25,694,952
-0.08(-1.17%)
Sep 18, 2007
6.279
6.554
6.235
6.542
20,878,116
+0.26(+4.18%)
Sep 17, 2007
6.299
6.356
6.235
6.279
13,659,822
-0.10(-1.60%)
Sep 14, 2007
6.375
6.426
6.350
6.382
17,655,476
-0.04(-0.60%)
Sep 13, 2007
6.267
6.471
6.247
6.420
20,572,852
+0.12(+1.93%)
Sep 12, 2007
6.260
6.420
6.203
6.299
20,361,106
+0.03(+0.51%)
Sep 11, 2007
6.286
6.318
6.190
6.267
19,278,290
+0.04(+0.72%)
Sep 10, 2007
6.260
6.362
6.158
6.222
18,844,008
+0.01(+0.10%)
Sep 07, 2007
6.369
6.369
6.126
6.215
25,415,960
-0.26(-3.95%)
Sep 06, 2007
6.452
6.516
6.369
6.471
19,735,562
+0.10(+1.50%)
Sep 05, 2007
6.343
6.420
6.337
6.375
22,213,338
-0.10(-1.48%)
Sep 04, 2007
6.311
6.516
6.299
6.471
19,669,568
+0.13(+2.02%)
Aug 31, 2007
6.299
6.350
6.247
6.343
16,216,572
+0.25(+4.09%)
Aug 30, 2007
6.145
6.254
6.081
6.094
11,896,573
-0.13(-2.06%)
Aug 29, 2007
6.088
6.235
6.056
6.222
13,528,458
+0.21(+3.51%)
Aug 28, 2007
6.222
6.222
5.985
6.011
13,633,393
-0.20(-3.29%)
Aug 27, 2007
6.394
6.394
6.177
6.215
15,655,721
-0.20(-3.19%)
Aug 24, 2007
6.305
6.433
6.292
6.420
12,417,963
+0.06(+0.90%)
Aug 23, 2007
6.394
6.394
6.209
6.362
15,694,869
+0.04(+0.71%)
Aug 22, 2007
6.247
6.375
6.235
6.318
26,259,036
+0.13(+2.17%)
Aug 21, 2007
6.305
6.305
6.107
6.183
17,222,758
-0.03(-0.51%)
Aug 20, 2007
6.305
6.330
6.139
6.215
13,745,052
+0.01(+0.21%)
Aug 17, 2007
6.004
6.235
5.979
6.203
26,198,046
+0.38(+6.48%)
Aug 16, 2007
5.768
5.908
5.602
5.825
34,238,460
-0.05(-0.87%)
Aug 15, 2007
6.107
6.151
5.845
5.877
47,607,924
-0.26(-4.27%)
Aug 14, 2007
6.446
6.478
6.139
6.139
26,272,486
-0.27(-4.29%)
Aug 13, 2007
6.522
6.522
6.330
6.414
20,786,944
+0.08(+1.31%)
Aug 10, 2007
6.394
6.394
6.107
6.330
28,800,276
+0.08(+1.23%)
Aug 09, 2007
6.478
6.484
6.139
6.254
41,998,076
-0.31(-4.77%)
Aug 08, 2007
6.458
6.612
6.433
6.567
19,250,122
+0.24(+3.84%)
Aug 07, 2007
6.260
6.375
6.222
6.324
19,744,580
-0.08(-1.30%)
Aug 06, 2007
6.318
6.420
6.151
6.407
25,394,534
+0.19(+3.09%)
Aug 03, 2007
6.247
6.458
6.215
6.215
28,446,184
-0.24(-3.76%)
Aug 02, 2007
6.458
6.535
6.145
6.458
23,223,146
+0.10(+1.61%)
Aug 01, 2007
6.330
6.382
6.151
6.356
28,432,606
-0.13(-2.07%)
Jul 31, 2007
6.631
6.676
6.465
6.490
27,183,676
-0.08(-1.26%)
Jul 30, 2007
6.573
6.637
6.471
6.573
29,650,504
+0.12(+1.78%)
Jul 27, 2007
6.599
6.599
6.350
6.458
39,820,912
-0.08(-1.17%)
Jul 26, 2007
6.810
6.810
6.458
6.535
44,712,100
-0.43(-6.24%)
Jul 25, 2007
7.008
7.053
6.880
6.970
20,737,666
+0.00(+0.00%)
Jul 24, 2007
6.976
7.187
6.829
6.970
24,873,348
-0.08(-1.09%)
Jul 23, 2007
7.059
7.066
6.996
7.047
21,499,054
+0.08(+1.10%)
Jul 20, 2007
7.136
7.162
6.868
6.970
33,290,196
-0.21(-2.94%)
Jul 19, 2007
7.207
7.245
7.130
7.181
31,164,552
-0.08(-1.14%)
Jul 18, 2007
7.277
7.418
7.149
7.264
27,268,706
-0.24(-3.24%)
Jul 17, 2007
7.398
7.539
7.398
7.507
20,123,598
+0.04(+0.51%)
Jul 16, 2007
7.481
7.526
7.296
7.469
20,184,608
+0.01(+0.17%)
Jul 13, 2007
7.507
7.520
7.443
7.456
17,104,058
-0.02(-0.26%)
Jul 12, 2007
7.341
7.481
7.322
7.475
16,943,510
+0.19(+2.54%)
Jul 11, 2007
7.283
7.334
7.245
7.290
24,779,784
-0.03(-0.44%)
Jul 10, 2007
7.424
7.443
7.315
7.322
27,285,914
-0.18(-2.39%)
Jul 09, 2007
7.341
7.552
7.347
7.501
32,596,234
+0.16(+2.18%)
Jul 06, 2007
7.245
7.373
7.232
7.341
28,688,866
+0.06(+0.79%)
Jul 05, 2007
7.290
7.315
7.226
7.283
32,294,360
+0.00(+0.00%)
Jul 03, 2007
7.239
7.302
7.207
7.283
9,299,254
+0.07(+0.98%)
Jul 02, 2007
7.117
7.232
7.155
7.213
20,011,312
+0.10(+1.35%)
Jun 29, 2007
7.143
7.251
7.047
7.117
21,612,996
-0.03(-0.36%)
Jun 28, 2007
7.047
7.181
7.047
7.143
15,286,546
+0.02(+0.27%)
Jun 27, 2007
7.002
7.136
6.976
7.123
12,295,059
+0.08(+1.18%)
Jun 26, 2007
7.123
7.143
6.989
7.040
17,893,450
+0.01(+0.18%)
Jun 25, 2007
7.111
7.175
7.027
7.027
21,296,808
+0.01(+0.09%)
Jun 22, 2007
7.123
7.168
6.989
7.021
25,204,840
-0.16(-2.23%)
Jun 21, 2007
6.932
7.194
6.938
7.181
34,729,492
+0.27(+3.98%)
Jun 20, 2007
6.970
6.976
6.861
6.906
31,538,774
+0.06(+0.93%)
Jun 19, 2007
6.836
6.861
6.759
6.842
15,199,126
+0.02(+0.28%)
Jun 18, 2007
6.906
6.919
6.797
6.823
19,846,910
-0.10(-1.39%)
Jun 15, 2007
6.791
6.957
6.791
6.919
32,067,826
+0.14(+2.08%)
Jun 14, 2007
6.676
6.810
6.650
6.778
34,809,892
+0.14(+2.12%)
Jun 13, 2007
6.567
6.644
6.554
6.637
24,406,178
+0.07(+1.07%)
Jun 12, 2007
6.644
6.644
6.542
6.567
18,479,472
-0.12(-1.82%)
Jun 11, 2007
6.721
6.746
6.676
6.689
22,633,526
-0.07(-1.04%)
Jun 08, 2007
6.650
6.772
6.599
6.759
27,435,450
-0.09(-1.31%)
Jun 07, 2007
6.932
6.964
6.842
6.848
31,450,172
-0.04(-0.65%)
Jun 06, 2007
6.932
6.970
6.829
6.893
15,425,279
-0.03(-0.46%)
Jun 05, 2007
7.047
7.079
6.855
6.925
48,906,396
-0.10(-1.46%)
Jun 04, 2007
7.034
7.098
7.008
7.027
19,462,748
-0.06(-0.81%)
Jun 01, 2007
6.976
7.111
6.944
7.085
27,610,718
+0.11(+1.56%)
May 31, 2007
6.880
7.002
6.823
6.976
29,384,796
+0.16(+2.35%)
May 30, 2007
6.804
6.848
6.714
6.816
21,361,806
+0.02(+0.28%)
May 29, 2007
6.778
6.836
6.746
6.797
26,203,050
+0.10(+1.53%)
May 25, 2007
6.650
6.714
6.599
6.695
25,580,008
+0.03(+0.48%)
May 24, 2007
6.772
6.810
6.606
6.663
47,043,604
-0.07(-1.04%)
May 23, 2007
6.848
6.900
6.721
6.733
24,182,890
-0.08(-1.22%)
May 22, 2007
6.753
6.861
6.695
6.816
30,138,878
+0.10(+1.43%)
May 21, 2007
6.772
6.829
6.701
6.721
37,996,792
-0.01(-0.19%)
May 18, 2007
6.855
6.880
6.727
6.733
78,187,848
-0.10(-1.40%)
May 17, 2007
6.682
6.925
6.682
6.829
41,067,664
+0.12(+1.71%)
May 16, 2007
6.580
6.733
6.573
6.714
19,685,206
+0.14(+2.14%)
May 15, 2007
6.593
6.644
6.510
6.573
13,378,456
+0.03(+0.49%)
May 14, 2007
6.657
6.669
6.522
6.542
17,944,946
-0.12(-1.73%)
May 11, 2007
6.605
6.689
6.605
6.657
15,845,670
-0.01(-0.10%)
May 10, 2007
6.746
6.746
6.637
6.663
21,901,532
-0.07(-1.04%)
May 09, 2007
6.663
6.733
6.644
6.733
19,115,618
+0.02(+0.29%)
May 08, 2007
6.804
6.810
6.695
6.714
11,300,587
-0.13(-1.87%)
May 07, 2007
6.842
6.880
6.810
6.842
8,259,459
+0.00(+0.00%)
May 04, 2007
6.970
6.976
6.842
6.842
14,891,046
-0.01(-0.09%)
May 03, 2007
6.772
6.880
6.772
6.848
15,304,565
+0.06(+0.85%)
May 02, 2007
6.829
6.842
6.759
6.791
18,079,264
-0.04(-0.65%)
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.