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
)
149.26
+6.47 (+4.53%)
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 (%)
Feb 28, 2011
8.356
8.356
8.228
8.289
27,193,826
+0.00(+0.00%)
Feb 25, 2011
8.262
8.329
8.187
8.289
22,805,304
+0.11(+1.40%)
Feb 24, 2011
8.343
8.343
8.100
8.174
44,465,648
-0.11(-1.30%)
Feb 23, 2011
8.477
8.491
8.241
8.282
24,796,364
-0.09(-1.05%)
Feb 22, 2011
8.592
8.592
8.356
8.369
22,488,356
-0.27(-3.12%)
Feb 18, 2011
8.815
8.828
8.626
8.639
22,489,084
-0.18(-1.99%)
Feb 17, 2011
8.686
8.815
8.646
8.815
24,627,558
+0.12(+1.40%)
Feb 16, 2011
8.680
8.740
8.646
8.693
21,566,686
+0.05(+0.55%)
Feb 15, 2011
8.606
8.680
8.592
8.646
10,810,998
-0.05(-0.54%)
Feb 14, 2011
8.740
8.740
8.680
8.693
11,870,751
-0.03(-0.39%)
Feb 11, 2011
8.606
8.754
8.525
8.727
16,893,842
+0.07(+0.78%)
Feb 10, 2011
8.713
8.740
8.592
8.659
39,072,964
-0.17(-1.91%)
Feb 09, 2011
8.943
9.051
8.828
8.828
20,308,464
-0.22(-2.46%)
Feb 08, 2011
9.118
9.172
9.010
9.051
17,537,466
-0.16(-1.76%)
Feb 07, 2011
9.192
9.266
9.159
9.213
23,665,744
+0.03(+0.29%)
Feb 04, 2011
9.030
9.192
8.980
9.186
19,710,964
+0.18(+1.95%)
Feb 03, 2011
9.037
9.051
8.943
9.010
11,175,165
+0.01(+0.15%)
Feb 02, 2011
8.929
9.064
8.902
8.997
18,679,852
+0.09(+0.98%)
Feb 01, 2011
8.943
8.973
8.889
8.909
26,305,218
+0.09(+1.07%)
Jan 31, 2011
8.848
8.875
8.788
8.815
26,271,956
-0.03(-0.31%)
Jan 28, 2011
9.098
9.098
8.828
8.842
33,997,508
-0.13(-1.50%)
Jan 27, 2011
8.983
9.138
8.902
8.976
34,763,320
+0.05(+0.53%)
Jan 26, 2011
8.990
8.990
8.909
8.929
29,071,594
+0.01(+0.15%)
Jan 25, 2011
8.949
9.024
8.916
8.916
24,624,556
-0.16(-1.71%)
Jan 24, 2011
8.990
9.098
8.889
9.071
18,045,580
+0.12(+1.36%)
Jan 21, 2011
8.976
9.030
8.923
8.949
34,893,372
+0.01(+0.08%)
Jan 20, 2011
9.017
9.064
8.909
8.943
36,418,432
-0.18(-2.00%)
Jan 19, 2011
9.287
9.341
9.125
9.125
30,335,610
-0.01(-0.15%)
Jan 18, 2011
9.226
9.320
9.118
9.138
21,794,370
-0.09(-0.95%)
Jan 14, 2011
9.051
9.233
9.000
9.226
22,291,978
+0.21(+2.32%)
Jan 13, 2011
9.118
9.145
8.949
9.017
17,924,376
-0.09(-1.04%)
Jan 12, 2011
9.125
9.145
9.024
9.111
15,906,450
+0.06(+0.67%)
Jan 11, 2011
9.091
9.118
8.976
9.051
27,088,464
+0.13(+1.51%)
Jan 10, 2011
8.842
8.949
8.808
8.916
24,159,576
+0.10(+1.15%)
Jan 07, 2011
8.707
8.835
8.686
8.815
30,534,952
+0.13(+1.55%)
Jan 06, 2011
8.430
8.713
8.396
8.680
35,492,304
+0.34(+4.13%)
Jan 05, 2011
8.430
8.464
8.255
8.336
14,497,386
-0.18(-2.14%)
Jan 04, 2011
8.498
8.518
8.390
8.518
14,397,309
+0.03(+0.32%)
Jan 03, 2011
8.471
8.555
8.457
8.491
10,439,441
+0.03(+0.40%)
Dec 31, 2010
8.383
8.457
8.356
8.457
6,251,507
+0.09(+1.13%)
Dec 30, 2010
8.329
8.376
8.312
8.363
6,331,645
+0.06(+0.73%)
Dec 29, 2010
8.268
8.383
8.235
8.302
13,808,053
+0.05(+0.57%)
Dec 28, 2010
8.275
8.316
8.228
8.255
7,758,022
-0.05(-0.57%)
Dec 27, 2010
8.309
8.329
8.248
8.302
5,768,985
+0.05(+0.65%)
Dec 23, 2010
8.295
8.309
8.228
8.248
8,526,800
-0.05(-0.57%)
Dec 22, 2010
8.336
8.396
8.268
8.295
11,662,331
-0.06(-0.73%)
Dec 21, 2010
8.383
8.417
8.309
8.356
16,278,609
+0.04(+0.49%)
Dec 20, 2010
8.403
8.444
8.289
8.316
14,085,522
-0.24(-2.84%)
Dec 17, 2010
8.423
8.585
8.396
8.558
31,670,510
+0.25(+3.00%)
Dec 16, 2010
8.228
8.309
8.228
8.309
16,384,426
+0.13(+1.65%)
Dec 15, 2010
8.100
8.208
8.073
8.174
16,701,627
+0.14(+1.76%)
Dec 14, 2010
8.079
8.100
7.992
8.032
18,657,514
+0.01(+0.08%)
Dec 13, 2010
8.154
8.214
8.026
8.026
17,541,392
-0.12(-1.49%)
Dec 10, 2010
8.147
8.181
8.093
8.147
14,831,225
+0.03(+0.42%)
Dec 09, 2010
8.154
8.262
8.113
8.113
21,515,916
+0.08(+1.01%)
Dec 08, 2010
8.012
8.059
7.992
8.032
16,231,856
+0.05(+0.68%)
Dec 07, 2010
8.079
8.093
7.978
7.978
14,301,024
-0.04(-0.50%)
Dec 06, 2010
8.073
8.086
7.978
8.019
11,120,275
-0.05(-0.67%)
Dec 03, 2010
7.823
8.093
7.789
8.073
33,777,944
+0.29(+3.73%)
Dec 02, 2010
7.567
7.810
7.560
7.783
41,348,028
+0.29(+3.87%)
Dec 01, 2010
7.392
7.506
7.351
7.493
33,615,712
+0.24(+3.35%)
Nov 30, 2010
7.243
7.284
7.223
7.250
24,498,984
-0.04(-0.55%)
Nov 29, 2010
7.378
7.412
7.223
7.290
25,942,236
-0.13(-1.73%)
Nov 26, 2010
7.358
7.432
7.344
7.419
6,658,923
+0.00(+0.00%)
Nov 24, 2010
7.338
7.419
7.419
7.419
15,308,049
+0.18(+2.42%)
Nov 23, 2010
7.412
7.419
7.230
7.243
17,015,312
-0.26(-3.50%)
Nov 22, 2010
7.432
7.520
7.392
7.506
11,624,748
+0.03(+0.45%)
Nov 19, 2010
7.425
7.473
7.385
7.473
5,555,036
+0.03(+0.36%)
Nov 18, 2010
7.405
7.486
7.405
7.446
11,892,221
+0.10(+1.38%)
Nov 17, 2010
7.351
7.392
7.311
7.344
15,286,025
+0.02(+0.28%)
Nov 16, 2010
7.432
7.459
7.297
7.324
12,203,795
-0.13(-1.81%)
Nov 15, 2010
7.513
7.540
7.459
7.459
9,922,316
+0.01(+0.09%)
Nov 12, 2010
7.412
7.479
7.378
7.452
12,283,464
-0.01(-0.09%)
Nov 11, 2010
7.486
7.520
7.419
7.459
15,863,848
-0.13(-1.69%)
Nov 10, 2010
7.560
7.587
7.499
7.587
16,941,894
+0.07(+0.99%)
Nov 09, 2010
7.547
7.614
7.486
7.513
24,316,358
+0.02(+0.27%)
Nov 08, 2010
7.513
7.513
7.412
7.493
12,271,731
-0.05(-0.63%)
Nov 05, 2010
7.580
7.580
7.486
7.540
15,780,890
-0.05(-0.71%)
Nov 04, 2010
7.419
7.594
7.398
7.594
20,051,234
+0.22(+3.02%)
Nov 03, 2010
7.358
7.385
7.304
7.371
13,055,397
+0.06(+0.83%)
Nov 02, 2010
7.378
7.378
7.270
7.311
14,353,388
-0.03(-0.46%)
Nov 01, 2010
7.358
7.419
7.317
7.344
9,289,792
-0.01(-0.18%)
Oct 29, 2010
7.243
7.378
7.216
7.358
19,501,694
+0.10(+1.39%)
Oct 28, 2010
7.331
7.338
7.223
7.257
20,923,220
+0.07(+1.03%)
Oct 27, 2010
7.162
7.209
7.135
7.183
16,365,434
-0.02(-0.28%)
Oct 25, 2010
7.209
7.236
7.156
7.203
22,678,412
+0.05(+0.75%)
Oct 22, 2010
7.041
7.149
7.014
7.149
15,759,955
+0.13(+1.83%)
Oct 21, 2010
7.007
7.068
6.953
7.021
37,378,816
+0.05(+0.77%)
Oct 20, 2010
6.940
7.000
6.893
6.967
12,802,310
+0.09(+1.27%)
Oct 19, 2010
6.886
6.953
6.832
6.879
17,891,886
-0.07(-0.97%)
Oct 18, 2010
6.926
6.967
6.893
6.946
19,244,420
-0.03(-0.39%)
Oct 15, 2010
7.061
7.068
6.919
6.973
18,470,998
-0.02(-0.29%)
Oct 14, 2010
7.034
7.075
6.977
6.994
18,587,752
-0.04(-0.58%)
Oct 13, 2010
6.960
7.061
6.953
7.034
15,633,045
+0.11(+1.56%)
Oct 12, 2010
6.933
6.967
6.845
6.926
11,104,105
-0.05(-0.68%)
Oct 11, 2010
6.967
7.000
6.926
6.973
8,550,486
-0.01(-0.19%)
Oct 08, 2010
6.987
7.000
6.879
6.987
9,314,079
+0.05(+0.78%)
Oct 07, 2010
6.946
6.980
6.879
6.933
45,095
-0.01(-0.19%)
Oct 06, 2010
6.987
7.021
6.919
6.946
15,818,490
-0.07(-1.06%)
Oct 05, 2010
6.906
7.027
6.893
7.021
161,500
+0.13(+1.96%)
Oct 04, 2010
6.926
6.973
6.825
6.886
20,210,568
-0.03(-0.39%)
Oct 01, 2010
6.913
6.926
6.825
6.913
16,492,809
+0.07(+1.08%)
Sep 30, 2010
6.906
7.000
6.825
6.839
210,914
-0.09(-1.36%)
Sep 29, 2010
6.812
6.987
6.798
6.933
30,850,694
+0.13(+1.88%)
Sep 28, 2010
6.670
6.812
6.643
6.805
23,212
+0.13(+2.02%)
Sep 27, 2010
6.724
6.727
6.663
6.670
19,012,060
-0.06(-0.90%)
Sep 24, 2010
6.616
6.751
6.555
6.731
44,104,044
+0.22(+3.31%)
Sep 23, 2010
6.508
6.576
6.461
6.515
373,090
-0.09(-1.43%)
Sep 22, 2010
6.683
6.690
6.589
6.609
49,001,248
-0.07(-1.01%)
Sep 21, 2010
6.812
6.812
6.663
6.677
94,818
-0.11(-1.69%)
Sep 20, 2010
6.710
6.791
6.704
6.791
18,701,642
+0.11(+1.64%)
Sep 17, 2010
6.682
6.778
6.670
6.682
11,813,756
+0.02(+0.28%)
Sep 15, 2010
6.623
6.704
6.603
6.663
9,121,363
-0.03(-0.50%)
Sep 14, 2010
6.609
6.717
6.596
6.697
10,358
+0.05(+0.71%)
Sep 13, 2010
6.589
6.677
6.576
6.650
27,020,932
+0.26(+4.01%)
Sep 10, 2010
6.407
6.441
6.363
6.393
13,922,349
-0.02(-0.32%)
Sep 09, 2010
6.468
6.495
6.387
6.414
46,815
-0.01(-0.11%)
Sep 08, 2010
6.434
6.434
6.366
6.420
42,220
+0.01(+0.21%)
Sep 07, 2010
6.562
6.562
6.393
6.407
76,607
-0.18(-2.76%)
Sep 03, 2010
6.468
6.589
6.468
6.589
16,888,890
+0.20(+3.17%)
Sep 02, 2010
6.454
6.488
6.366
6.387
87,477
-0.07(-1.15%)
Sep 01, 2010
6.387
6.501
6.353
6.461
20,935,046
+0.13(+2.02%)
Aug 31, 2010
6.306
6.387
6.286
6.333
207,980
-0.04(-0.64%)
Aug 30, 2010
6.481
6.535
6.333
6.373
18,485,304
-0.07(-1.05%)
Aug 27, 2010
6.508
6.522
6.333
6.441
14,739,621
+0.08(+1.27%)
Aug 26, 2010
6.380
6.407
6.340
6.360
43,004
-0.03(-0.42%)
Aug 25, 2010
6.387
6.434
6.286
6.387
13,416
-0.05(-0.73%)
Aug 24, 2010
6.481
6.522
6.380
6.434
191,379
-0.10(-1.55%)
Aug 23, 2010
6.535
6.609
6.528
6.535
14,661,675
+0.01(+0.10%)
Aug 20, 2010
6.528
6.589
6.508
6.528
13,345,538
+0.03(+0.41%)
Aug 19, 2010
6.589
6.630
6.481
6.501
126,827
-0.09(-1.33%)
Aug 18, 2010
6.663
6.670
6.555
6.589
8,786
-0.07(-1.11%)
Aug 17, 2010
6.636
6.697
6.559
6.663
4,563
+0.07(+1.13%)
Aug 16, 2010
6.508
6.650
6.495
6.589
11,049,701
+0.05(+0.72%)
Aug 13, 2010
6.542
6.670
6.522
6.542
21,111,614
-0.05(-0.72%)
Aug 12, 2010
6.522
6.643
6.515
6.589
26,288,860
+0.03(+0.41%)
Aug 11, 2010
6.643
6.663
6.549
6.562
27,475,874
-0.10(-1.52%)
Aug 10, 2010
6.663
6.737
6.643
6.663
141,678
-0.05(-0.70%)
Aug 09, 2010
6.778
6.778
6.697
6.710
16,077,589
-0.01(-0.10%)
Aug 06, 2010
6.717
6.795
6.670
6.717
24,113,300
-0.11(-1.58%)
Aug 05, 2010
6.839
6.859
6.785
6.825
21,013,686
-0.07(-0.98%)
Aug 04, 2010
6.933
6.960
6.825
6.893
6,245
-0.01(-0.10%)
Aug 03, 2010
6.913
6.960
6.866
6.899
99,699
-0.02(-0.29%)
Aug 02, 2010
6.886
7.000
6.852
6.919
19,653,916
+0.11(+1.58%)
Jul 30, 2010
6.812
6.872
6.744
6.812
26,818,974
-0.05(-0.79%)
Jul 29, 2010
7.034
7.088
6.866
6.866
230,859
-0.19(-2.68%)
Jul 28, 2010
7.054
7.142
7.021
7.054
12,212,748
+0.01(+0.19%)
Jul 27, 2010
7.135
7.149
7.034
7.041
142,947
-0.09(-1.23%)
Jul 26, 2010
7.061
7.129
6.980
7.129
10,724,511
+0.07(+1.05%)
Jul 23, 2010
7.000
7.081
6.946
7.054
13,809,776
+0.05(+0.77%)
Jul 22, 2010
6.866
7.014
6.866
7.000
141,417
+0.19(+2.77%)
Jul 21, 2010
6.933
6.946
6.791
6.812
18,578,480
-0.13(-1.94%)
Jul 20, 2010
6.785
6.953
6.724
6.946
250,802
+0.11(+1.68%)
Jul 19, 2010
6.758
6.845
6.751
6.832
12,515,347
+0.14(+2.12%)
Jul 16, 2010
6.690
6.845
6.677
6.690
23,873,628
-0.15(-2.17%)
Jul 15, 2010
6.805
6.859
6.771
6.839
14,500,594
-0.01(-0.10%)
Jul 14, 2010
6.899
6.899
6.785
6.845
37,588
+0.01(+0.10%)
Jul 13, 2010
6.832
6.866
6.791
6.839
54,330
+0.02(+0.30%)
Jul 12, 2010
6.812
6.859
6.791
6.818
11,937,250
-0.03(-0.39%)
Jul 09, 2010
6.845
6.866
6.751
6.845
7,686,216
+0.04(+0.59%)
Jul 08, 2010
6.744
6.832
6.690
6.805
50,511
+0.06(+0.90%)
Jul 07, 2010
6.643
6.778
6.623
6.744
19,207,562
+0.11(+1.63%)
Jul 06, 2010
6.549
6.737
6.549
6.636
256,073
+0.28(+4.41%)
Jul 02, 2010
6.356
6.414
6.266
6.356
20,107,804
+0.06(+1.02%)
Jul 01, 2010
6.279
6.324
6.169
6.291
20,566,962
+0.02(+0.31%)
Jun 30, 2010
6.324
6.420
6.246
6.272
16,872
-0.03(-0.51%)
Jun 29, 2010
6.381
6.381
6.230
6.304
108,018
-0.13(-2.10%)
Jun 25, 2010
6.439
6.491
6.394
6.439
11,061,205
+0.05(+0.80%)
Jun 24, 2010
6.504
6.504
6.356
6.388
8,359
-0.13(-2.07%)
Jun 23, 2010
6.516
6.574
6.439
6.523
14,322,438
+0.04(+0.59%)
Jun 22, 2010
6.645
6.696
6.471
6.484
13,922
-0.17(-2.61%)
Jun 21, 2010
6.645
6.735
6.613
6.658
23,471,084
+0.10(+1.57%)
Jun 18, 2010
6.555
6.650
6.542
6.555
13,822,891
-0.06(-0.87%)
Jun 17, 2010
6.645
6.658
6.542
6.613
12,803,057
-0.01(-0.19%)
Jun 16, 2010
6.523
6.677
6.497
6.626
778
+0.03(+0.39%)
Jun 15, 2010
6.394
6.626
6.369
6.600
253,461
+0.27(+4.26%)
Jun 14, 2010
6.304
6.433
6.298
6.330
17,206,694
+0.03(+0.51%)
Jun 11, 2010
6.279
6.359
6.234
6.298
18,368,864
+0.01(+0.10%)
Jun 10, 2010
6.259
6.349
6.234
6.291
98,288
+0.15(+2.41%)
Jun 09, 2010
6.163
6.298
6.124
6.144
25,806,130
+0.03(+0.53%)
Jun 08, 2010
6.099
6.124
5.980
6.112
40,246
+0.05(+0.85%)
Jun 07, 2010
6.298
6.298
6.034
6.060
18,016,782
-0.12(-1.98%)
Jun 04, 2010
6.182
6.343
6.157
6.182
35,503,772
-0.20(-3.12%)
Jun 03, 2010
6.504
6.516
6.330
6.381
40,004,804
-0.10(-1.49%)
Jun 02, 2010
6.394
6.478
6.298
6.478
21,564,572
+0.15(+2.34%)
Jun 01, 2010
6.253
6.414
6.226
6.330
37,397
+0.06(+1.03%)
May 28, 2010
6.266
6.414
6.253
6.266
20,928,918
-0.09(-1.42%)
May 27, 2010
6.169
6.369
6.169
6.356
21,476,984
+0.28(+4.55%)
May 26, 2010
6.221
6.266
6.079
6.079
30,582,168
-0.07(-1.15%)
May 25, 2010
6.105
6.150
5.977
6.150
195,393
-0.02(-0.31%)
May 24, 2010
6.240
6.304
6.169
6.169
17,780,984
-0.12(-1.94%)
May 21, 2010
6.105
6.343
6.067
6.291
23,965,392
+0.10(+1.66%)
May 20, 2010
6.163
6.272
6.137
6.189
46,685
-0.12(-1.93%)
May 19, 2010
6.266
6.365
6.208
6.311
26,481,744
+0.06(+0.92%)
May 18, 2010
6.426
6.471
6.201
6.253
218,501
-0.15(-2.41%)
May 17, 2010
6.381
6.439
6.208
6.407
20,067,734
+0.06(+1.01%)
May 14, 2010
6.343
6.574
6.240
6.343
43,719,876
-0.24(-3.71%)
May 13, 2010
6.594
6.651
6.542
6.587
32,763,342
+0.01(+0.20%)
May 12, 2010
6.600
6.619
6.542
6.574
20,661,162
+0.04(+0.59%)
May 11, 2010
6.613
6.632
6.523
6.536
59,121
-0.08(-1.26%)
May 10, 2010
6.523
6.626
6.484
6.619
28,233,080
+0.26(+4.15%)
May 07, 2010
6.362
6.433
6.211
6.356
41,359,576
+0.09(+1.42%)
May 06, 2010
6.401
6.486
6.105
6.267
37,066,492
-0.13(-2.09%)
May 05, 2010
6.394
6.484
6.317
6.401
31,190,068
-0.08(-1.29%)
May 04, 2010
6.812
6.812
6.439
6.484
125,962
-0.37(-5.35%)
May 03, 2010
6.857
6.876
6.767
6.851
11,908,008
+0.04(+0.66%)
Apr 30, 2010
6.806
6.844
6.719
6.806
24,042,292
+0.02(+0.28%)
Apr 29, 2010
6.773
6.812
6.716
6.786
20,234,444
+0.04(+0.57%)
Apr 28, 2010
6.902
6.908
6.683
6.748
30,485,034
-0.06(-0.94%)
Apr 27, 2010
6.998
6.998
6.786
6.812
61,149
-0.25(-3.55%)
Apr 26, 2010
7.095
7.140
7.037
7.063
15,782,379
+0.02(+0.27%)
Apr 23, 2010
7.056
7.056
6.941
7.043
14,124,076
-0.01(-0.09%)
Apr 22, 2010
6.863
7.056
6.844
7.050
24,411,388
+0.08(+1.20%)
Apr 21, 2010
6.998
7.024
6.844
6.966
12,012
-0.04(-0.55%)
Apr 20, 2010
6.992
7.082
6.960
7.005
65,773
+0.04(+0.55%)
Apr 19, 2010
6.902
7.005
6.851
6.966
21,976,680
-0.01(-0.09%)
Apr 16, 2010
7.063
7.075
6.868
6.973
28,276,594
-0.18(-2.52%)
Apr 15, 2010
7.191
7.223
7.120
7.153
14,218,970
-0.08(-1.07%)
Apr 14, 2010
6.960
7.230
6.953
7.230
47,566,772
+0.37(+5.44%)
Apr 13, 2010
6.773
6.876
6.754
6.857
15,949,481
+0.05(+0.76%)
Apr 12, 2010
6.857
6.870
6.806
6.806
15,405,127
-0.02(-0.28%)
Apr 09, 2010
6.883
6.908
6.754
6.825
20,393,730
+0.00(+0.00%)
Apr 08, 2010
6.921
6.921
6.799
6.825
19,920,022
-0.15(-2.12%)
Apr 07, 2010
6.986
7.056
6.947
6.973
18,574,782
+0.01(+0.18%)
Apr 06, 2010
6.902
6.966
6.883
6.960
18,387,312
+0.10(+1.50%)
Apr 05, 2010
6.851
6.928
6.696
6.857
11,191,130
+0.04(+0.66%)
Apr 01, 2010
6.780
6.812
6.812
6.812
22,973,758
+0.07(+1.05%)
Mar 31, 2010
6.709
6.761
6.664
6.741
21,968,316
-0.04(-0.57%)
Mar 30, 2010
6.793
6.825
6.722
6.780
18,686,862
+0.01(+0.09%)
Mar 29, 2010
6.741
6.773
6.677
6.773
17,976,604
+0.12(+1.74%)
Mar 26, 2010
6.716
6.780
6.632
6.658
19,840,682
-0.04(-0.58%)
Mar 25, 2010
6.651
6.780
6.651
6.696
30,297,258
+0.06(+0.87%)
Mar 24, 2010
6.574
6.690
6.555
6.638
30,652,680
+0.04(+0.58%)
Mar 23, 2010
6.555
6.613
6.523
6.600
30,094,710
+0.06(+0.88%)
Mar 22, 2010
6.484
6.581
6.452
6.542
14,750,344
+0.06(+0.89%)
Mar 19, 2010
6.619
6.645
6.478
6.484
20,070,508
-0.16(-2.42%)
Mar 18, 2010
6.722
6.735
6.568
6.645
21,756,788
-0.05(-0.77%)
Mar 17, 2010
6.658
6.728
6.645
6.696
19,162,108
+0.08(+1.26%)
Mar 16, 2010
6.516
6.638
6.497
6.613
15,052,483
+0.10(+1.48%)
Mar 15, 2010
6.516
6.529
6.491
6.516
17,530,280
-0.12(-1.84%)
Mar 12, 2010
6.716
6.741
6.587
6.638
19,651,876
-0.11(-1.62%)
Mar 11, 2010
6.658
6.748
6.619
6.748
29,168,468
+0.10(+1.55%)
Mar 10, 2010
6.581
6.748
6.561
6.645
19,115,620
+0.06(+0.88%)
Mar 09, 2010
6.549
6.645
6.529
6.587
21,811,360
+0.01(+0.20%)
Mar 08, 2010
6.549
6.587
6.523
6.574
25,130,176
+0.06(+0.99%)
Mar 05, 2010
6.420
6.523
6.401
6.510
27,579,340
+0.17(+2.63%)
Mar 04, 2010
6.279
6.369
6.266
6.343
34,158,960
+0.01(+0.10%)
Mar 03, 2010
6.394
6.471
6.304
6.336
20,585,280
-0.06(-0.90%)
Mar 02, 2010
6.439
6.491
6.362
6.394
18,783,246
+0.00(+0.00%)
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.