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
Gladstone Cap Corp
(NQ:
GLAD
)
22.17
-0.03 (-0.14%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2008
4.079
4.116
4.009
4.070
559,483
-0.05(-1.23%)
Jun 27, 2008
4.185
4.230
3.955
4.121
1,512,638
-0.09(-2.09%)
Jun 26, 2008
4.364
4.364
4.140
4.209
605,519
-0.20(-4.48%)
Jun 25, 2008
4.372
4.535
4.361
4.407
553,780
+0.03(+0.61%)
Jun 24, 2008
4.444
4.457
4.276
4.380
735,772
-0.09(-1.97%)
Jun 23, 2008
4.612
4.647
4.465
4.468
401,178
-0.13(-2.90%)
Jun 20, 2008
4.727
4.727
4.602
4.602
583,109
-0.14(-3.04%)
Jun 19, 2008
4.674
4.746
4.674
4.746
173,121
+0.07(+1.43%)
Jun 18, 2008
4.636
4.754
4.596
4.679
237,245
+0.01(+0.11%)
Jun 17, 2008
4.861
4.861
4.655
4.674
235,710
-0.17(-3.47%)
Jun 16, 2008
4.754
4.861
4.722
4.842
229,955
+0.09(+1.85%)
Jun 13, 2008
4.682
4.759
4.639
4.754
307,099
+0.10(+2.18%)
Jun 12, 2008
4.703
4.770
4.647
4.652
256,094
-0.01(-0.17%)
Jun 11, 2008
4.727
4.765
4.650
4.660
206,070
-0.07(-1.41%)
Jun 10, 2008
4.698
4.743
4.660
4.727
235,231
+0.02(+0.45%)
Jun 09, 2008
4.885
4.885
4.652
4.706
379,865
-0.11(-2.22%)
Jun 06, 2008
4.861
4.914
4.690
4.813
395,977
-0.06(-1.26%)
Jun 05, 2008
4.759
4.874
4.620
4.874
271,622
+0.11(+2.30%)
Jun 04, 2008
4.634
4.821
4.626
4.765
356,857
+0.14(+2.94%)
Jun 03, 2008
4.698
4.711
4.599
4.628
514,256
-0.06(-1.37%)
Jun 02, 2008
4.749
4.775
4.628
4.692
549,003
-0.06(-1.18%)
May 30, 2008
4.730
4.757
4.668
4.749
436,232
+0.02(+0.40%)
May 29, 2008
4.802
4.807
4.719
4.730
553,084
-0.07(-1.45%)
May 28, 2008
4.821
4.898
4.757
4.799
246,325
-0.01(-0.28%)
May 27, 2008
4.901
4.914
4.738
4.813
394,157
-0.04(-0.83%)
May 26, 2008
4.807
4.861
4.741
4.853
286,269
+0.00(+0.00%)
May 23, 2008
4.807
4.861
4.741
4.853
286,269
+0.05(+0.94%)
May 22, 2008
4.885
4.885
4.770
4.807
292,290
-0.01(-0.22%)
May 21, 2008
4.863
4.914
4.773
4.818
369,883
-0.02(-0.50%)
May 20, 2008
4.936
4.941
4.807
4.842
331,643
-0.02(-0.49%)
May 19, 2008
4.863
4.941
4.807
4.866
659,837
-0.01(-0.11%)
May 16, 2008
4.968
4.968
4.847
4.871
572,753
-0.08(-1.57%)
May 15, 2008
5.072
5.072
4.941
4.949
532,472
+0.01(+0.16%)
May 14, 2008
4.954
4.994
4.909
4.941
487,667
+0.01(+0.22%)
May 13, 2008
4.968
4.968
4.895
4.930
474,349
-0.01(-0.11%)
May 12, 2008
4.775
5.005
4.775
4.936
671,542
+0.19(+4.05%)
May 09, 2008
4.850
4.893
4.703
4.743
641,090
-0.05(-1.06%)
May 08, 2008
4.805
4.821
4.741
4.794
465,318
+0.03(+0.56%)
May 07, 2008
4.813
4.949
4.762
4.767
606,732
-0.04(-0.89%)
May 06, 2008
4.941
4.954
4.794
4.810
1,090,177
-0.28(-5.51%)
May 05, 2008
5.221
5.221
5.048
5.090
1,177,591
+0.05(+0.90%)
May 02, 2008
5.130
5.130
5.021
5.045
746,042
+0.02(+0.48%)
May 01, 2008
5.026
5.171
4.994
5.021
557,839
+0.01(+0.11%)
Apr 30, 2008
5.018
5.128
4.973
5.016
531,715
+0.06(+1.13%)
Apr 29, 2008
5.048
5.058
4.919
4.960
608,608
-0.04(-0.85%)
Apr 28, 2008
5.074
5.088
4.903
5.002
816,311
-0.01(-0.11%)
Apr 25, 2008
5.093
5.093
4.874
5.008
779,763
-0.04(-0.74%)
Apr 24, 2008
5.048
5.133
4.970
5.045
270,184
+0.05(+0.96%)
Apr 23, 2008
5.016
5.101
4.941
4.997
325,128
+0.06(+1.14%)
Apr 22, 2008
5.056
5.133
4.941
4.941
403,342
-0.13(-2.53%)
Apr 21, 2008
5.098
5.106
4.968
5.069
452,707
-0.01(-0.26%)
Apr 18, 2008
5.165
5.165
4.941
5.082
948,803
+0.01(+0.16%)
Apr 17, 2008
5.208
5.208
5.040
5.074
827,623
-0.05(-0.89%)
Apr 16, 2008
4.976
5.179
4.954
5.120
1,772,398
+0.36(+7.64%)
Apr 15, 2008
4.727
4.794
4.692
4.757
258,401
+0.07(+1.48%)
Apr 14, 2008
4.620
4.778
4.594
4.687
209,369
+0.13(+2.87%)
Apr 11, 2008
4.775
4.859
4.551
4.556
361,687
-0.24(-4.96%)
Apr 10, 2008
4.882
4.895
4.767
4.794
378,031
-0.07(-1.43%)
Apr 09, 2008
5.179
5.179
4.543
4.863
744,893
-0.29(-5.70%)
Apr 08, 2008
5.008
5.166
5.008
5.157
340,831
+0.16(+3.21%)
Apr 07, 2008
5.074
5.104
4.968
4.997
350,799
-0.02(-0.48%)
Apr 04, 2008
5.016
5.074
5.002
5.021
283,682
+0.00(+0.00%)
Apr 03, 2008
5.018
5.058
5.000
5.021
335,698
+0.00(+0.05%)
Apr 02, 2008
5.112
5.112
5.000
5.018
214,218
-0.04(-0.79%)
Apr 01, 2008
5.008
5.125
4.919
5.058
410,614
+0.06(+1.23%)
Mar 31, 2008
4.914
5.020
4.858
4.997
668,959
+0.13(+2.69%)
Mar 28, 2008
4.890
4.909
4.807
4.866
472,851
-0.01(-0.11%)
Mar 27, 2008
4.775
4.954
4.746
4.871
638,499
+0.17(+3.52%)
Mar 26, 2008
4.725
4.746
4.642
4.706
536,905
-0.03(-0.68%)
Mar 25, 2008
4.818
4.855
4.700
4.738
371,688
-0.07(-1.50%)
Mar 24, 2008
4.810
4.879
4.725
4.810
855,765
+0.01(+0.22%)
Mar 21, 2008
4.717
4.831
4.551
4.799
1,188,869
+0.00(+0.00%)
Mar 20, 2008
4.717
4.831
4.551
4.799
1,188,869
+0.09(+1.87%)
Mar 19, 2008
4.839
4.847
4.708
4.711
531,779
-0.05(-0.95%)
Mar 18, 2008
4.588
4.757
4.479
4.757
543,585
+0.28(+6.33%)
Mar 17, 2008
4.340
4.591
4.340
4.473
527,349
+0.01(+0.24%)
Mar 14, 2008
4.735
4.751
4.412
4.463
442,609
-0.25(-5.27%)
Mar 13, 2008
4.628
4.754
4.556
4.711
375,728
+0.08(+1.79%)
Mar 12, 2008
4.660
4.738
4.540
4.628
512,589
-0.02(-0.40%)
Mar 11, 2008
4.452
4.666
4.412
4.647
620,597
+0.31(+7.08%)
Mar 10, 2008
4.447
4.487
4.340
4.340
813,485
+0.00(+0.00%)
Mar 07, 2008
4.340
4.500
4.324
4.340
276,538
+0.00(+0.00%)
Mar 06, 2008
4.508
4.522
4.340
4.340
355,187
-0.19(-4.13%)
Mar 05, 2008
4.538
4.594
4.503
4.527
230,408
+0.02(+0.47%)
Mar 04, 2008
4.345
4.644
4.340
4.506
500,185
+0.13(+2.93%)
Mar 03, 2008
4.492
4.514
4.303
4.377
725,692
-0.11(-2.44%)
Feb 29, 2008
4.479
4.626
4.473
4.487
1,389,653
+0.01(+0.24%)
Feb 28, 2008
4.708
4.727
4.473
4.476
622,099
-0.26(-5.58%)
Feb 27, 2008
4.700
4.754
4.644
4.741
341,221
+0.01(+0.11%)
Feb 26, 2008
4.631
4.781
4.567
4.735
455,144
+0.08(+1.78%)
Feb 25, 2008
4.564
4.682
4.554
4.652
560,928
+0.08(+1.81%)
Feb 22, 2008
4.567
4.583
4.535
4.570
634,410
+0.02(+0.53%)
Feb 21, 2008
4.572
4.578
4.540
4.546
1,804,812
+0.00(+0.00%)
Feb 20, 2008
4.540
4.580
4.540
4.546
577,856
+0.02(+0.47%)
Feb 19, 2008
4.580
4.580
4.514
4.524
549,542
-0.02(-0.41%)
Feb 18, 2008
4.527
4.556
4.527
4.543
340,041
+0.00(+0.00%)
Feb 15, 2008
4.527
4.556
4.527
4.543
340,041
+0.01(+0.18%)
Feb 14, 2008
4.578
4.580
4.535
4.535
289,845
-0.04(-0.82%)
Feb 13, 2008
4.580
4.580
4.540
4.572
362,282
+0.03(+0.71%)
Feb 12, 2008
4.586
4.586
4.538
4.540
807,606
-0.00(-0.06%)
Feb 11, 2008
4.580
4.580
4.540
4.543
523,414
-0.02(-0.53%)
Feb 08, 2008
4.556
4.580
4.540
4.567
508,868
+0.01(+0.18%)
Feb 07, 2008
4.514
4.564
4.503
4.559
714,171
+0.02(+0.41%)
Feb 06, 2008
4.575
4.594
4.514
4.540
941,326
+0.03(+0.71%)
Feb 05, 2008
4.540
4.551
4.508
4.508
577,628
-0.03(-0.71%)
Feb 04, 2008
4.540
4.564
4.473
4.540
793,262
+0.03(+0.59%)
Feb 01, 2008
4.452
4.524
4.409
4.514
1,107,157
+0.09(+2.11%)
Jan 31, 2008
4.327
4.460
4.327
4.420
5,759,852
-0.19(-4.22%)
Jan 30, 2008
4.874
5.008
4.607
4.615
837,017
-0.29(-5.83%)
Jan 29, 2008
4.960
5.040
4.815
4.901
213,158
-0.02(-0.38%)
Jan 28, 2008
5.155
5.155
4.853
4.919
405,387
-0.21(-4.16%)
Jan 25, 2008
5.104
5.299
5.016
5.133
364,727
+0.10(+2.02%)
Jan 24, 2008
5.072
5.104
4.944
5.032
361,721
+0.00(+0.00%)
Jan 23, 2008
4.567
5.053
4.287
5.032
366,420
+0.36(+7.60%)
Jan 22, 2008
4.292
4.807
4.262
4.676
328,232
+0.12(+2.70%)
Jan 21, 2008
4.652
4.810
4.383
4.554
351,484
+0.00(+0.00%)
Jan 18, 2008
4.652
4.810
4.383
4.554
351,484
-0.17(-3.51%)
Jan 17, 2008
4.757
4.834
4.719
4.719
278,156
-0.03(-0.56%)
Jan 16, 2008
4.540
4.837
4.535
4.746
304,792
+0.19(+4.22%)
Jan 15, 2008
4.591
4.631
4.527
4.554
392,061
-0.07(-1.50%)
Jan 14, 2008
4.527
4.741
4.425
4.623
297,240
+0.09(+2.06%)
Jan 11, 2008
4.719
4.749
4.530
4.530
342,965
-0.22(-4.56%)
Jan 10, 2008
4.457
4.941
4.457
4.746
429,391
+0.27(+6.09%)
Jan 09, 2008
4.388
4.487
4.249
4.473
520,430
+0.09(+2.13%)
Jan 08, 2008
4.639
4.785
4.380
4.380
420,573
-0.23(-4.93%)
Jan 07, 2008
4.634
4.784
4.554
4.607
490,659
+0.00(+0.06%)
Jan 04, 2008
4.936
4.946
4.604
4.604
553,357
-0.36(-7.21%)
Jan 03, 2008
5.013
5.259
4.962
4.962
598,030
-0.03(-0.59%)
Jan 02, 2008
4.551
5.307
4.548
4.992
1,319,069
+0.45(+9.88%)
Jan 01, 2008
4.805
4.936
4.540
4.543
1,713,017
+0.00(+0.00%)
Dec 31, 2007
4.805
4.936
4.540
4.543
1,713,017
-0.21(-4.33%)
Dec 28, 2007
5.042
5.042
4.722
4.749
672,003
-0.22(-4.41%)
Dec 27, 2007
5.184
5.219
4.968
4.968
297,075
-0.25(-4.81%)
Dec 26, 2007
5.181
5.221
5.155
5.219
299,431
+0.02(+0.46%)
Dec 24, 2007
5.181
5.219
5.165
5.195
243,300
-0.01(-0.21%)
Dec 21, 2007
5.224
5.224
5.077
5.205
786,732
+0.06(+1.25%)
Dec 20, 2007
5.227
5.242
4.968
5.141
356,291
-0.03(-0.52%)
Dec 19, 2007
5.114
5.200
5.021
5.168
323,967
+0.03(+0.68%)
Dec 18, 2007
5.008
5.157
4.957
5.133
435,757
+0.19(+3.78%)
Dec 17, 2007
5.000
5.085
4.946
4.946
312,659
-0.01(-0.16%)
Dec 14, 2007
4.997
5.106
4.954
4.954
282,417
-0.10(-2.06%)
Dec 13, 2007
5.058
5.221
4.965
5.058
259,891
+0.03(+0.64%)
Dec 12, 2007
5.181
5.208
4.968
5.026
353,981
+0.01(+0.27%)
Dec 11, 2007
5.245
5.275
5.008
5.013
509,373
-0.19(-3.74%)
Dec 10, 2007
5.181
5.251
5.160
5.208
475,738
+0.12(+2.36%)
Dec 07, 2007
5.125
5.125
5.050
5.088
224,945
+0.01(+0.26%)
Dec 06, 2007
5.125
5.125
5.024
5.074
403,200
-0.01(-0.21%)
Dec 05, 2007
5.034
5.104
5.021
5.085
452,426
+0.11(+2.26%)
Dec 04, 2007
5.336
5.336
4.962
4.973
613,727
-0.23(-4.41%)
Dec 03, 2007
5.331
5.368
5.197
5.203
353,723
-0.03(-0.56%)
Nov 30, 2007
5.341
5.355
5.211
5.232
349,439
-0.02(-0.46%)
Nov 29, 2007
5.341
5.341
5.181
5.256
313,902
-0.07(-1.30%)
Nov 28, 2007
5.275
5.325
5.176
5.325
356,565
+0.13(+2.52%)
Nov 27, 2007
5.168
5.197
5.128
5.195
827,503
+0.09(+1.67%)
Nov 26, 2007
5.208
5.224
4.984
5.109
406,892
-0.10(-2.00%)
Nov 23, 2007
5.200
5.240
5.101
5.213
65,922
+0.03(+0.67%)
Nov 21, 2007
5.077
5.192
5.016
5.179
224,256
+0.09(+1.84%)
Nov 20, 2007
5.181
5.232
4.928
5.085
399,736
-0.13(-2.41%)
Nov 19, 2007
5.291
5.301
5.077
5.211
372,250
-0.11(-2.16%)
Nov 16, 2007
5.267
5.328
5.208
5.325
464,659
+0.07(+1.32%)
Nov 15, 2007
5.200
5.272
5.077
5.256
699,662
+0.02(+0.41%)
Nov 14, 2007
5.277
5.320
5.208
5.235
690,687
-0.04(-0.71%)
Nov 13, 2007
5.208
5.291
5.144
5.272
821,696
+0.17(+3.35%)
Nov 12, 2007
5.072
5.128
5.018
5.101
746,465
+0.06(+1.17%)
Nov 09, 2007
4.866
5.066
4.861
5.042
293,372
+0.11(+2.28%)
Nov 08, 2007
4.858
4.984
4.823
4.930
346,650
+0.10(+2.10%)
Nov 07, 2007
4.877
4.914
4.829
4.829
435,670
-0.12(-2.38%)
Nov 06, 2007
4.928
4.960
4.874
4.946
240,005
+0.04(+0.82%)
Nov 05, 2007
4.890
4.936
4.877
4.906
246,842
-0.05(-1.08%)
Nov 02, 2007
4.895
5.037
4.893
4.960
245,093
+0.03(+0.70%)
Nov 01, 2007
4.976
5.021
4.914
4.925
456,826
-0.10(-2.07%)
Oct 31, 2007
5.032
5.032
4.986
5.029
348,923
+0.06(+1.24%)
Oct 30, 2007
5.064
5.101
4.941
4.968
434,487
-0.09(-1.80%)
Oct 29, 2007
5.128
5.203
5.037
5.058
417,529
-0.03(-0.53%)
Oct 26, 2007
5.130
5.130
5.013
5.085
209,905
+0.04(+0.74%)
Oct 25, 2007
5.117
5.128
4.984
5.048
418,510
-0.07(-1.31%)
Oct 24, 2007
4.957
5.141
4.941
5.114
1,017,485
+0.11(+2.19%)
Oct 23, 2007
4.949
5.021
4.928
5.005
429,167
+0.08(+1.63%)
Oct 22, 2007
4.887
4.946
4.874
4.925
368,438
+0.01(+0.11%)
Oct 19, 2007
4.919
4.938
4.887
4.919
629,827
-0.04(-0.75%)
Oct 18, 2007
4.914
4.960
4.914
4.957
409,606
+0.03(+0.65%)
Oct 17, 2007
4.965
4.973
4.914
4.925
807,194
-0.02(-0.38%)
Oct 16, 2007
4.895
4.978
4.807
4.944
4,481,431
-0.05(-1.02%)
Oct 15, 2007
5.229
5.280
4.973
4.994
554,297
-0.29(-5.46%)
Oct 12, 2007
5.280
5.360
5.229
5.283
177,378
-0.00(-0.05%)
Oct 11, 2007
5.456
5.566
5.221
5.285
336,851
-0.15(-2.80%)
Oct 10, 2007
5.341
5.483
5.341
5.438
115,099
+0.10(+1.80%)
Oct 09, 2007
5.403
5.499
5.341
5.341
197,271
-0.06(-1.04%)
Oct 08, 2007
5.507
5.542
5.395
5.398
120,105
-0.11(-1.99%)
Oct 05, 2007
5.448
5.507
5.344
5.507
227,484
+0.15(+2.89%)
Oct 04, 2007
5.339
5.376
5.293
5.352
98,800
+0.02(+0.45%)
Oct 03, 2007
5.355
5.355
5.267
5.328
167,388
-0.08(-1.48%)
Oct 02, 2007
5.403
5.427
5.264
5.408
175,139
+0.00(+0.00%)
Oct 01, 2007
5.232
5.408
5.173
5.408
212,863
+0.19(+3.74%)
Sep 28, 2007
5.309
5.309
5.176
5.213
172,784
-0.06(-1.21%)
Sep 27, 2007
5.219
5.277
5.101
5.277
222,575
+0.09(+1.70%)
Sep 26, 2007
5.216
5.275
5.144
5.189
134,858
-0.01(-0.26%)
Sep 25, 2007
5.243
5.243
5.155
5.203
243,948
-0.06(-1.22%)
Sep 24, 2007
5.395
5.395
5.208
5.267
206,984
-0.11(-1.99%)
Sep 21, 2007
5.478
5.478
5.347
5.374
212,394
+0.02(+0.40%)
Sep 20, 2007
5.520
5.601
5.277
5.352
218,007
-0.22(-4.02%)
Sep 19, 2007
5.617
5.617
5.422
5.576
262,429
-0.04(-0.71%)
Sep 18, 2007
5.283
5.617
5.155
5.617
355,378
+0.37(+7.13%)
Sep 17, 2007
5.301
5.331
5.171
5.243
239,286
-0.04(-0.81%)
Sep 14, 2007
5.208
5.285
5.080
5.285
243,914
+0.10(+1.96%)
Sep 13, 2007
5.395
5.406
5.181
5.184
277,283
-0.04(-0.77%)
Sep 12, 2007
5.243
5.309
5.155
5.224
374,313
-0.05(-0.91%)
Sep 11, 2007
5.211
5.272
5.130
5.272
181,852
+0.05(+0.92%)
Sep 10, 2007
5.288
5.288
5.104
5.224
171,503
-0.05(-0.86%)
Sep 07, 2007
5.256
5.275
5.189
5.269
203,595
-0.05(-0.90%)
Sep 06, 2007
5.344
5.422
5.275
5.317
161,622
-0.02(-0.30%)
Sep 05, 2007
5.414
5.547
5.309
5.333
441,609
-0.13(-2.30%)
Sep 04, 2007
5.462
5.609
5.357
5.459
174,682
-0.01(-0.10%)
Aug 31, 2007
5.363
5.531
5.155
5.464
323,446
+0.19(+3.65%)
Aug 30, 2007
5.288
5.307
5.197
5.272
130,994
-0.01(-0.15%)
Aug 29, 2007
5.235
5.288
5.195
5.280
120,116
+0.09(+1.65%)
Aug 28, 2007
5.355
5.579
5.192
5.195
286,958
-0.18(-3.28%)
Aug 27, 2007
5.609
5.609
5.317
5.371
151,104
-0.22(-4.01%)
Aug 24, 2007
5.617
5.619
5.360
5.595
147,225
-0.01(-0.14%)
Aug 23, 2007
5.555
5.659
5.504
5.603
110,553
+0.09(+1.55%)
Aug 22, 2007
5.328
5.582
5.301
5.518
177,603
+0.23(+4.34%)
Aug 21, 2007
5.502
5.657
5.277
5.288
186,521
-0.27(-4.81%)
Aug 20, 2007
5.705
5.705
5.448
5.555
106,723
-0.14(-2.44%)
Aug 17, 2007
5.585
5.790
5.341
5.694
302,770
+0.25(+4.61%)
Aug 16, 2007
5.018
5.443
4.807
5.443
607,417
+0.37(+7.38%)
Aug 15, 2007
5.208
5.347
5.040
5.069
421,049
-0.14(-2.67%)
Aug 14, 2007
5.785
5.795
5.208
5.208
438,486
-0.58(-9.97%)
Aug 13, 2007
5.838
5.868
5.731
5.785
248,070
+0.04(+0.74%)
Aug 10, 2007
5.662
5.742
5.422
5.742
414,197
+0.29(+5.39%)
Aug 09, 2007
5.438
5.598
5.414
5.448
476,528
+0.03(+0.64%)
Aug 08, 2007
5.197
5.446
5.136
5.414
526,249
+0.33(+6.40%)
Aug 07, 2007
5.299
5.315
4.901
5.088
430,661
-0.02(-0.47%)
Aug 06, 2007
5.555
5.555
4.882
5.112
718,720
+0.32(+6.69%)
Aug 03, 2007
4.684
5.208
4.663
4.791
355,295
-0.18(-3.70%)
Aug 02, 2007
4.823
4.992
4.620
4.976
582,091
+0.11(+2.25%)
Aug 01, 2007
5.130
5.251
4.810
4.866
826,732
-0.46(-8.58%)
Jul 31, 2007
5.403
5.446
5.085
5.323
545,715
+0.22(+4.35%)
Jul 30, 2007
5.240
5.341
5.074
5.101
443,784
-0.03(-0.52%)
Jul 27, 2007
5.181
5.181
4.909
5.128
482,616
-0.08(-1.49%)
Jul 26, 2007
5.408
5.478
5.064
5.205
600,929
-0.29(-5.30%)
Jul 25, 2007
5.609
5.609
5.301
5.496
637,128
-0.04(-0.72%)
Jul 24, 2007
5.587
5.630
5.510
5.536
347,751
-0.05(-0.91%)
Jul 23, 2007
5.675
5.675
5.587
5.587
233,774
-0.08(-1.41%)
Jul 20, 2007
5.619
5.739
5.590
5.667
352,360
+0.05(+0.86%)
Jul 19, 2007
5.654
5.689
5.587
5.619
206,823
-0.06(-1.13%)
Jul 18, 2007
5.614
5.689
5.614
5.683
358,504
+0.06(+1.00%)
Jul 17, 2007
5.678
5.678
5.598
5.627
181,392
-0.05(-0.94%)
Jul 16, 2007
5.622
5.689
5.595
5.681
238,930
+0.06(+1.05%)
Jul 13, 2007
5.667
5.667
5.590
5.622
157,795
-0.09(-1.59%)
Jul 12, 2007
5.574
5.713
5.574
5.713
203,820
+0.10(+1.86%)
Jul 11, 2007
5.755
5.755
5.595
5.609
230,187
-0.10(-1.78%)
Jul 10, 2007
5.609
5.737
5.579
5.710
386,796
+0.08(+1.42%)
Jul 09, 2007
5.630
5.662
5.611
5.630
293,260
-0.04(-0.71%)
Jul 06, 2007
5.675
5.689
5.635
5.670
137,561
-0.02(-0.33%)
Jul 05, 2007
5.665
5.793
5.633
5.689
201,791
+0.02(+0.28%)
Jul 03, 2007
5.715
5.753
5.665
5.673
121,142
-0.04(-0.70%)
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.