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 (%)
Sep 30, 2011
8.221
8.285
7.990
8.025
22,310,702
-0.27(-3.22%)
Sep 29, 2011
8.390
8.418
8.165
8.292
14,672,984
+0.03(+0.34%)
Sep 28, 2011
8.383
8.418
8.264
8.264
16,503,868
-0.18(-2.08%)
Sep 27, 2011
8.257
8.537
8.243
8.439
25,927,386
+0.32(+3.98%)
Sep 26, 2011
8.137
8.179
7.934
8.116
25,673,490
-0.11(-1.28%)
Sep 23, 2011
7.962
8.221
7.927
8.221
31,819,570
+0.13(+1.65%)
Sep 22, 2011
8.088
8.172
7.997
8.088
34,819,080
-0.28(-3.36%)
Sep 21, 2011
8.580
8.643
8.362
8.369
17,747,054
-0.14(-1.65%)
Sep 20, 2011
8.594
8.629
8.502
8.509
15,491,571
-0.07(-0.82%)
Sep 19, 2011
8.551
8.629
8.432
8.580
11,193,503
-0.13(-1.53%)
Sep 16, 2011
8.671
8.783
8.608
8.713
22,282,350
+0.21(+2.48%)
Sep 15, 2011
8.425
8.566
8.425
8.502
22,669,652
+0.20(+2.45%)
Sep 14, 2011
8.306
8.376
8.151
8.299
26,813,748
-0.10(-1.17%)
Sep 13, 2011
8.334
8.411
8.271
8.397
16,539,316
+0.01(+0.17%)
Sep 12, 2011
8.257
8.418
8.214
8.383
18,182,798
+0.04(+0.51%)
Sep 09, 2011
8.383
8.481
8.285
8.341
21,446,638
-0.08(-1.00%)
Sep 08, 2011
8.348
8.495
8.320
8.425
23,186,466
-0.04(-0.41%)
Sep 07, 2011
8.285
8.460
8.271
8.460
17,656,670
+0.37(+4.60%)
Sep 06, 2011
7.997
8.109
7.941
8.088
18,218,148
-0.10(-1.20%)
Sep 02, 2011
8.229
8.285
8.123
8.186
15,267,932
-0.16(-1.93%)
Sep 01, 2011
8.369
8.460
8.327
8.348
12,955,393
-0.06(-0.67%)
Aug 31, 2011
8.474
8.481
8.344
8.404
14,450,070
+0.00(+0.00%)
Aug 30, 2011
8.432
8.467
8.348
8.404
11,262,315
-0.11(-1.32%)
Aug 29, 2011
8.376
8.516
8.355
8.516
11,812,160
+0.22(+2.71%)
Aug 26, 2011
8.004
8.327
8.004
8.292
13,418,795
+0.32(+4.05%)
Aug 25, 2011
8.207
8.278
7.941
7.969
25,236,804
-0.27(-3.32%)
Aug 24, 2011
8.278
8.285
8.095
8.243
20,326,170
-0.07(-0.84%)
Aug 23, 2011
7.976
8.348
7.976
8.313
23,594,822
+0.42(+5.34%)
Aug 22, 2011
7.870
7.941
7.751
7.891
24,872,784
+0.21(+2.74%)
Aug 19, 2011
7.681
7.877
7.653
7.681
16,946,662
-0.08(-1.00%)
Aug 18, 2011
7.828
7.870
7.547
7.758
30,078,856
-0.32(-4.00%)
Aug 17, 2011
8.102
8.137
7.969
8.081
13,499,805
-0.01(-0.09%)
Aug 16, 2011
8.067
8.200
8.004
8.088
16,424,776
-0.11(-1.29%)
Aug 15, 2011
8.158
8.229
8.109
8.193
7,812,371
+0.15(+1.83%)
Aug 12, 2011
8.018
8.109
7.958
8.046
12,873,915
-0.04(-0.52%)
Aug 11, 2011
7.870
8.207
7.870
8.088
24,230,260
+0.32(+4.07%)
Aug 10, 2011
7.948
7.997
7.758
7.772
27,613,066
-0.30(-3.74%)
Aug 09, 2011
7.856
8.088
7.632
8.074
31,002,222
+0.39(+5.12%)
Aug 08, 2011
7.856
7.941
7.611
7.681
25,835,888
-0.44(-5.36%)
Aug 05, 2011
8.116
8.207
7.849
8.116
31,490,322
-0.01(-0.17%)
Aug 04, 2011
8.439
8.523
8.123
8.130
38,331,184
-0.41(-4.77%)
Aug 03, 2011
8.523
8.601
8.369
8.537
27,569,778
-0.02(-0.25%)
Aug 02, 2011
8.741
8.748
8.558
8.558
18,169,852
-0.24(-2.71%)
Aug 01, 2011
8.846
8.910
8.657
8.797
28,664,472
+0.12(+1.38%)
Jul 29, 2011
8.643
8.727
8.587
8.678
29,315,024
+0.04(+0.41%)
Jul 28, 2011
8.776
8.924
8.622
8.643
39,603,780
-0.18(-1.99%)
Jul 27, 2011
9.008
9.029
8.797
8.818
27,231,246
-0.24(-2.64%)
Jul 26, 2011
8.994
9.162
8.987
9.057
22,952,712
+0.11(+1.18%)
Jul 25, 2011
8.931
9.001
8.846
8.952
34,781,256
-0.16(-1.77%)
Jul 22, 2011
8.846
9.113
8.846
9.113
23,413,550
+0.29(+3.26%)
Jul 21, 2011
8.755
8.903
8.720
8.825
11,844,925
+0.07(+0.80%)
Jul 20, 2011
8.748
8.804
8.678
8.755
12,405,767
+0.18(+2.05%)
Jul 19, 2011
8.488
8.622
8.425
8.580
19,011,902
+0.06(+0.66%)
Jul 18, 2011
8.523
8.551
8.446
8.523
21,330,592
-0.06(-0.65%)
Jul 15, 2011
8.601
8.643
8.495
8.580
16,410,618
+0.05(+0.58%)
Jul 14, 2011
8.713
8.727
8.488
8.530
25,321,412
-0.20(-2.33%)
Jul 13, 2011
8.748
8.910
8.706
8.734
24,347,674
+0.14(+1.63%)
Jul 12, 2011
8.643
8.657
8.509
8.594
23,351,460
-0.09(-1.05%)
Jul 11, 2011
8.755
8.818
8.664
8.685
14,584,048
-0.18(-1.98%)
Jul 08, 2011
8.874
8.881
8.664
8.860
19,895,826
-0.10(-1.10%)
Jul 07, 2011
8.881
9.029
8.818
8.959
28,342,064
+0.16(+1.84%)
Jul 06, 2011
8.867
8.874
8.706
8.797
29,587,734
-0.13(-1.49%)
Jul 05, 2011
9.022
9.022
8.860
8.931
14,722,613
-0.13(-1.47%)
Jul 01, 2011
8.839
9.071
8.839
9.064
24,248,816
+0.21(+2.38%)
Jun 30, 2011
8.804
8.924
8.741
8.853
29,849,612
+0.18(+2.11%)
Jun 29, 2011
8.748
8.776
8.608
8.671
23,652,234
+0.03(+0.39%)
Jun 28, 2011
8.442
8.637
8.469
8.637
47,505,832
+0.20(+2.31%)
Jun 27, 2011
8.347
8.489
8.307
8.442
41,350,816
+0.09(+1.05%)
Jun 24, 2011
8.522
8.556
8.327
8.354
38,669,908
-0.30(-3.43%)
Jun 23, 2011
8.543
8.684
8.421
8.650
26,926,584
-0.05(-0.62%)
Jun 22, 2011
8.859
8.859
8.698
8.704
24,971,194
-0.24(-2.64%)
Jun 21, 2011
8.785
8.947
8.765
8.940
19,875,566
+0.25(+2.87%)
Jun 20, 2011
8.691
8.711
8.654
8.691
15,938,034
+0.12(+1.42%)
Jun 17, 2011
8.826
8.832
8.533
8.570
27,414,450
-0.19(-2.15%)
Jun 16, 2011
8.819
8.866
8.699
8.758
25,102,724
-0.08(-0.91%)
Jun 15, 2011
8.900
8.994
8.832
8.839
27,046,814
-0.14(-1.58%)
Jun 14, 2011
8.933
9.007
8.927
8.981
18,425,026
+0.23(+2.62%)
Jun 13, 2011
8.792
8.819
8.731
8.751
19,346,974
-0.04(-0.46%)
Jun 10, 2011
9.028
9.055
8.758
8.792
45,975,908
-0.34(-3.76%)
Jun 09, 2011
9.243
9.250
8.974
9.135
21,142,520
-0.11(-1.17%)
Jun 08, 2011
9.365
9.365
9.189
9.243
22,165,236
-0.11(-1.15%)
Jun 07, 2011
9.290
9.466
9.284
9.351
21,862,974
+0.13(+1.46%)
Jun 06, 2011
9.183
9.297
9.156
9.216
15,720,883
+0.03(+0.29%)
Jun 03, 2011
9.210
9.284
9.156
9.189
13,703,205
+0.33(+3.73%)
May 24, 2011
8.879
9.001
8.853
8.859
23,391,174
+0.02(+0.23%)
May 23, 2011
8.906
8.933
8.819
8.839
21,732,692
-0.20(-2.16%)
May 20, 2011
9.055
9.088
8.974
9.034
12,223,415
-0.03(-0.30%)
May 19, 2011
9.115
9.122
9.001
9.061
12,201,213
-0.05(-0.59%)
May 18, 2011
9.088
9.169
9.082
9.115
16,512,727
+0.09(+1.05%)
May 17, 2011
9.068
9.162
8.947
9.021
31,307,532
-0.05(-0.59%)
May 16, 2011
9.115
9.213
9.071
9.075
20,433,476
-0.08(-0.88%)
May 13, 2011
9.311
9.324
9.122
9.156
19,166,492
-0.15(-1.66%)
May 12, 2011
9.082
9.391
9.082
9.311
38,926,616
+0.22(+2.37%)
May 11, 2011
9.210
9.304
9.082
9.095
18,533,414
-0.17(-1.82%)
May 10, 2011
9.156
9.290
9.129
9.263
16,654,657
+0.05(+0.59%)
May 09, 2011
9.297
9.297
9.162
9.210
23,855,304
-0.05(-0.58%)
May 06, 2011
9.203
9.358
9.203
9.263
28,480,826
+0.13(+1.48%)
May 05, 2011
9.082
9.223
9.061
9.129
26,663,224
+0.07(+0.82%)
May 04, 2011
9.088
9.095
8.967
9.055
23,822,520
-0.01(-0.15%)
May 03, 2011
9.095
9.135
9.014
9.068
27,256,788
-0.03(-0.37%)
May 02, 2011
9.102
9.105
9.082
9.102
25,062,198
+0.01(+0.07%)
Apr 29, 2011
9.014
9.095
8.974
9.095
22,816,336
+0.06(+0.67%)
Apr 28, 2011
8.879
9.082
8.866
9.034
46,933,580
+0.08(+0.90%)
Apr 27, 2011
8.644
8.994
8.522
8.954
66,258,096
+0.49(+5.81%)
Apr 26, 2011
8.327
8.462
8.300
8.462
16,685,054
+0.19(+2.28%)
Apr 25, 2011
8.421
8.428
8.239
8.273
16,687,155
-0.19(-2.23%)
Apr 21, 2011
8.448
8.502
8.428
8.462
22,160,868
+0.07(+0.88%)
Apr 20, 2011
8.340
8.388
8.266
8.388
25,142,414
+0.33(+4.10%)
Apr 19, 2011
8.078
8.091
7.983
8.058
25,391,788
+0.01(+0.08%)
Apr 18, 2011
8.165
8.172
7.997
8.051
17,036,166
-0.18(-2.13%)
Apr 15, 2011
8.266
8.283
8.172
8.226
9,391,692
-0.07(-0.81%)
Apr 14, 2011
8.206
8.320
8.199
8.293
17,639,312
+0.03(+0.41%)
Apr 13, 2011
8.320
8.334
8.239
8.260
17,238,460
+0.02(+0.25%)
Apr 12, 2011
8.307
8.340
8.186
8.239
12,689,219
-0.19(-2.24%)
Apr 11, 2011
8.448
8.475
8.367
8.428
13,796,235
-0.09(-1.11%)
Apr 08, 2011
8.576
8.657
8.509
8.522
11,151,663
-0.05(-0.55%)
Apr 07, 2011
8.556
8.630
8.519
8.570
12,557,317
-0.03(-0.39%)
Apr 06, 2011
8.556
8.644
8.543
8.603
19,199,362
+0.21(+2.49%)
Apr 05, 2011
8.293
8.428
8.287
8.394
30,479,452
+0.19(+2.30%)
Apr 04, 2011
8.233
8.260
8.186
8.206
14,340,069
-0.02(-0.25%)
Apr 01, 2011
8.260
8.273
8.192
8.226
15,960,794
+0.02(+0.25%)
Mar 31, 2011
8.293
8.314
8.145
8.206
19,441,520
+0.05(+0.58%)
Mar 30, 2011
8.172
8.186
8.098
8.159
19,354,222
+0.03(+0.41%)
Mar 29, 2011
8.132
8.145
8.091
8.125
38,416,104
-0.07(-0.90%)
Mar 28, 2011
8.260
8.327
8.148
8.199
11,366,635
-0.05(-0.57%)
Mar 25, 2011
8.300
8.307
8.212
8.246
15,118,178
-0.03(-0.33%)
Mar 24, 2011
8.172
8.293
8.105
8.273
23,657,488
+0.16(+1.99%)
Mar 23, 2011
8.004
8.125
7.896
8.111
26,480,752
+0.15(+1.86%)
Mar 22, 2011
8.037
8.044
7.950
7.963
16,113,815
-0.08(-1.00%)
Mar 21, 2011
8.098
8.118
8.044
8.044
22,573,256
+0.13(+1.62%)
Mar 18, 2011
7.950
7.963
7.802
7.916
19,325,470
+0.09(+1.21%)
Mar 17, 2011
7.781
7.903
7.781
7.822
20,056,618
+0.12(+1.57%)
Mar 16, 2011
7.956
8.024
7.633
7.700
58,175,100
-0.32(-4.03%)
Mar 15, 2011
7.926
8.031
7.923
8.024
21,096,690
-0.17(-2.06%)
Mar 14, 2011
8.105
8.219
8.098
8.192
12,770,184
-0.03(-0.41%)
Mar 11, 2011
8.118
8.260
8.111
8.226
20,175,160
+0.07(+0.83%)
Mar 10, 2011
8.239
8.253
8.118
8.159
25,996,632
-0.28(-3.27%)
Mar 09, 2011
8.334
8.509
8.260
8.435
38,465,508
+0.11(+1.38%)
Mar 08, 2011
8.320
8.401
8.314
8.320
28,272,730
+0.10(+1.23%)
Mar 07, 2011
8.361
8.374
8.132
8.219
23,015,036
-0.14(-1.69%)
Mar 04, 2011
8.340
8.421
8.307
8.361
30,316,346
+0.10(+1.22%)
Mar 03, 2011
8.314
8.320
8.199
8.260
21,837,588
+0.03(+0.41%)
Mar 02, 2011
8.172
8.290
8.162
8.226
18,691,118
+0.02(+0.25%)
Mar 01, 2011
8.448
8.462
8.199
8.206
23,735,106
-0.07(-0.90%)
Feb 28, 2011
8.347
8.347
8.219
8.280
27,222,384
+0.00(+0.00%)
Feb 25, 2011
8.253
8.320
8.179
8.280
22,829,254
+0.11(+1.40%)
Feb 24, 2011
8.334
8.334
8.091
8.165
44,512,344
-0.11(-1.30%)
Feb 23, 2011
8.469
8.482
8.233
8.273
24,822,404
-0.09(-1.05%)
Feb 22, 2011
8.583
8.583
8.347
8.361
22,511,972
-0.27(-3.12%)
Feb 18, 2011
8.805
8.819
8.617
8.630
22,512,702
-0.18(-1.99%)
Feb 17, 2011
8.677
8.805
8.637
8.805
24,653,420
+0.12(+1.40%)
Feb 16, 2011
8.671
8.731
8.637
8.684
21,589,334
+0.05(+0.55%)
Feb 15, 2011
8.597
8.671
8.583
8.637
10,822,351
-0.05(-0.54%)
Feb 14, 2011
8.731
8.731
8.671
8.684
11,883,217
-0.03(-0.39%)
Feb 11, 2011
8.597
8.745
8.516
8.718
16,911,582
+0.07(+0.78%)
Feb 10, 2011
8.704
8.731
8.583
8.650
39,113,996
-0.17(-1.91%)
Feb 09, 2011
8.933
9.041
8.819
8.819
20,329,790
-0.22(-2.46%)
Feb 08, 2011
9.109
9.162
9.001
9.041
17,555,884
-0.16(-1.76%)
Feb 07, 2011
9.183
9.257
9.149
9.203
23,690,596
+0.03(+0.29%)
Feb 04, 2011
9.021
9.183
8.970
9.176
19,731,662
+0.18(+1.95%)
Feb 03, 2011
9.028
9.041
8.933
9.001
11,186,901
+0.01(+0.15%)
Feb 02, 2011
8.920
9.055
8.893
8.987
18,699,470
+0.09(+0.98%)
Feb 01, 2011
8.933
8.964
8.879
8.900
26,332,842
+0.09(+1.07%)
Jan 31, 2011
8.839
8.866
8.778
8.805
26,299,546
-0.03(-0.31%)
Jan 28, 2011
9.088
9.088
8.819
8.832
34,033,208
-0.13(-1.50%)
Jan 27, 2011
8.974
9.129
8.893
8.967
34,799,828
+0.05(+0.53%)
Jan 26, 2011
8.981
8.981
8.900
8.920
29,102,124
+0.01(+0.15%)
Jan 25, 2011
8.940
9.014
8.906
8.906
24,650,416
-0.15(-1.71%)
Jan 24, 2011
8.981
9.088
8.879
9.061
18,064,530
+0.12(+1.36%)
Jan 21, 2011
8.967
9.021
8.913
8.940
34,930,016
+0.01(+0.08%)
Jan 20, 2011
9.007
9.055
8.900
8.933
36,456,680
-0.18(-2.00%)
Jan 19, 2011
9.277
9.331
9.115
9.115
30,367,468
-0.01(-0.15%)
Jan 18, 2011
9.216
9.311
9.109
9.129
21,817,258
-0.09(-0.95%)
Jan 14, 2011
9.041
9.223
8.991
9.216
22,315,388
+0.21(+2.32%)
Jan 13, 2011
9.109
9.135
8.940
9.007
17,943,200
-0.09(-1.04%)
Jan 12, 2011
9.115
9.135
9.014
9.102
15,923,155
+0.06(+0.67%)
Jan 11, 2011
9.082
9.109
8.967
9.041
27,116,910
+0.13(+1.51%)
Jan 10, 2011
8.832
8.940
8.799
8.906
24,184,946
+0.10(+1.15%)
Jan 07, 2011
8.698
8.826
8.677
8.805
30,567,018
+0.13(+1.55%)
Jan 06, 2011
8.421
8.704
8.388
8.671
35,529,580
+0.34(+4.13%)
Jan 05, 2011
8.421
8.455
8.246
8.327
14,512,610
-0.18(-2.14%)
Jan 04, 2011
8.489
8.509
8.381
8.509
14,412,429
+0.03(+0.32%)
Jan 03, 2011
8.462
8.546
8.448
8.482
10,450,405
+0.03(+0.40%)
Dec 31, 2010
8.374
8.448
8.347
8.448
6,258,072
+0.09(+1.13%)
Dec 30, 2010
8.320
8.367
8.303
8.354
6,338,294
+0.06(+0.73%)
Dec 29, 2010
8.260
8.374
8.226
8.293
13,822,554
+0.05(+0.57%)
Dec 28, 2010
8.266
8.307
8.219
8.246
7,766,170
-0.05(-0.57%)
Dec 27, 2010
8.300
8.320
8.239
8.293
5,775,043
+0.05(+0.65%)
Dec 23, 2010
8.287
8.300
8.219
8.239
8,535,755
-0.05(-0.57%)
Dec 22, 2010
8.327
8.388
8.260
8.287
11,674,579
-0.06(-0.73%)
Dec 21, 2010
8.374
8.408
8.300
8.347
16,295,704
+0.04(+0.49%)
Dec 20, 2010
8.394
8.435
8.280
8.307
14,100,314
-0.24(-2.84%)
Dec 17, 2010
8.415
8.576
8.388
8.549
31,703,770
+0.25(+3.00%)
Dec 16, 2010
8.219
8.300
8.219
8.300
16,401,633
+0.13(+1.65%)
Dec 15, 2010
8.091
8.199
8.064
8.165
16,719,167
+0.14(+1.76%)
Dec 14, 2010
8.071
8.091
7.983
8.024
18,677,106
+0.01(+0.08%)
Dec 13, 2010
8.145
8.206
8.017
8.017
17,559,812
-0.12(-1.49%)
Dec 10, 2010
8.138
8.172
8.084
8.138
14,846,800
+0.03(+0.42%)
Dec 09, 2010
8.145
8.253
8.105
8.105
21,538,510
+0.08(+1.01%)
Dec 08, 2010
8.004
8.051
7.983
8.024
16,248,902
+0.05(+0.68%)
Dec 07, 2010
8.071
8.084
7.970
7.970
14,316,043
-0.04(-0.50%)
Dec 06, 2010
8.064
8.078
7.970
8.010
11,131,953
-0.05(-0.67%)
Dec 03, 2010
7.815
8.084
7.781
8.064
33,813,416
+0.29(+3.73%)
Dec 02, 2010
7.559
7.802
7.552
7.775
41,391,452
+0.29(+3.87%)
Dec 01, 2010
7.384
7.498
7.343
7.485
33,651,016
+0.24(+3.35%)
Nov 30, 2010
7.236
7.276
7.215
7.242
24,524,712
-0.04(-0.56%)
Nov 29, 2010
7.370
7.404
7.215
7.283
25,969,480
-0.13(-1.73%)
Nov 26, 2010
7.350
7.424
7.337
7.411
6,665,916
+0.00(+0.00%)
Nov 24, 2010
7.330
7.411
7.411
7.411
15,324,125
+0.18(+2.42%)
Nov 23, 2010
7.404
7.411
7.222
7.236
17,033,182
-0.26(-3.50%)
Nov 22, 2010
7.424
7.512
7.384
7.498
11,636,956
+0.03(+0.45%)
Nov 19, 2010
7.418
7.465
7.377
7.465
5,560,870
+0.03(+0.36%)
Nov 18, 2010
7.397
7.478
7.397
7.438
11,904,710
+0.10(+1.38%)
Nov 17, 2010
7.343
7.384
7.303
7.337
15,302,078
+0.02(+0.28%)
Nov 16, 2010
7.424
7.451
7.290
7.316
12,216,611
-0.13(-1.81%)
Nov 15, 2010
7.505
7.532
7.451
7.451
9,932,736
+0.01(+0.09%)
Nov 12, 2010
7.404
7.471
7.370
7.444
12,296,364
-0.01(-0.09%)
Nov 11, 2010
7.478
7.512
7.411
7.451
15,880,507
-0.13(-1.69%)
Nov 10, 2010
7.552
7.579
7.492
7.579
16,959,686
+0.07(+0.99%)
Nov 09, 2010
7.539
7.606
7.478
7.505
24,341,894
+0.02(+0.27%)
Nov 08, 2010
7.505
7.505
7.404
7.485
12,284,618
-0.05(-0.63%)
Nov 05, 2010
7.572
7.572
7.478
7.532
15,797,462
-0.05(-0.71%)
Nov 04, 2010
7.411
7.586
7.391
7.586
20,072,290
+0.22(+3.02%)
Nov 03, 2010
7.350
7.377
7.296
7.364
13,069,108
+0.06(+0.83%)
Nov 02, 2010
7.370
7.370
7.263
7.303
14,368,462
-0.03(-0.46%)
Nov 01, 2010
7.350
7.411
7.310
7.337
9,299,548
-0.01(-0.18%)
Oct 29, 2010
7.236
7.370
7.209
7.350
19,522,174
+0.10(+1.39%)
Oct 28, 2010
7.323
7.330
7.215
7.249
20,945,194
+0.07(+1.03%)
Oct 27, 2010
7.155
7.202
7.128
7.175
16,382,620
-0.02(-0.28%)
Oct 25, 2010
7.202
7.229
7.148
7.195
22,702,228
+0.05(+0.75%)
Oct 22, 2010
7.034
7.141
7.007
7.141
15,776,505
+0.13(+1.83%)
Oct 21, 2010
7.000
7.060
6.946
7.013
37,418,068
+0.05(+0.77%)
Oct 20, 2010
6.932
6.993
6.885
6.959
12,815,754
+0.09(+1.27%)
Oct 19, 2010
6.879
6.946
6.825
6.872
17,910,676
-0.07(-0.97%)
Oct 18, 2010
6.919
6.959
6.885
6.939
19,264,630
-0.03(-0.39%)
Oct 15, 2010
7.054
7.060
6.912
6.966
18,490,396
-0.02(-0.29%)
Oct 14, 2010
7.027
7.067
6.970
6.986
18,607,272
-0.04(-0.58%)
Oct 13, 2010
6.953
7.054
6.946
7.027
15,649,462
+0.11(+1.56%)
Oct 12, 2010
6.926
6.959
6.838
6.919
11,115,766
-0.05(-0.68%)
Oct 11, 2010
6.959
6.993
6.919
6.966
8,559,466
-0.01(-0.19%)
Oct 08, 2010
6.980
6.993
6.872
6.980
9,323,860
+0.05(+0.78%)
Oct 07, 2010
6.939
6.973
6.872
6.926
45,142
-0.01(-0.19%)
Oct 06, 2010
6.980
7.013
6.912
6.939
15,835,102
-0.07(-1.06%)
Oct 05, 2010
6.899
7.020
6.885
7.013
161,669
+0.13(+1.96%)
Oct 04, 2010
6.919
6.966
6.818
6.879
20,231,792
-0.03(-0.39%)
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.