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
Regions Financial
(NY:
RF
)
19.62
+0.01 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2009
2.884
2.905
2.730
2.835
33,999,080
-0.02(-0.74%)
Jun 29, 2009
2.751
2.898
2.709
2.856
45,354,016
+0.08(+3.04%)
Jun 26, 2009
2.730
2.772
2.646
2.772
43,716,712
-0.01(-0.25%)
Jun 25, 2009
2.681
2.779
2.646
2.779
44,266,940
+0.11(+3.94%)
Jun 24, 2009
2.723
2.737
2.646
2.674
33,162,558
+0.04(+1.33%)
Jun 23, 2009
2.695
2.751
2.569
2.639
47,282,660
-0.06(-2.08%)
Jun 22, 2009
2.863
2.891
2.674
2.695
61,552,384
-0.20(-7.02%)
Jun 19, 2009
2.898
2.926
2.793
2.898
93,448,016
+0.07(+2.48%)
Jun 18, 2009
2.828
2.954
2.807
2.828
50,260,684
+0.03(+1.00%)
Jun 17, 2009
2.983
2.940
2.695
2.800
82,219,672
-0.18(-6.12%)
Jun 16, 2009
3.074
3.074
2.940
2.983
56,605,452
-0.06(-1.85%)
Jun 15, 2009
3.074
3.165
2.983
3.039
67,687,000
-0.09(-2.91%)
Jun 12, 2009
3.074
3.249
3.060
3.130
55,213,108
+0.06(+2.06%)
Jun 11, 2009
2.891
3.179
2.870
3.067
148,084,384
+0.26(+9.25%)
Jun 10, 2009
2.863
2.877
2.786
2.807
42,675,004
-0.04(-1.48%)
Jun 09, 2009
2.856
2.884
2.814
2.849
31,064,514
-0.01(-0.25%)
Jun 08, 2009
2.849
2.884
2.814
2.856
46,782,900
+0.05(+1.75%)
Jun 05, 2009
2.926
2.969
2.786
2.807
73,480,440
-0.06(-1.96%)
Jun 04, 2009
2.863
2.947
2.807
2.863
101,619,224
+0.03(+0.99%)
Jun 03, 2009
2.807
2.898
2.807
2.835
55,071,280
+0.03(+1.06%)
Jun 02, 2009
2.807
2.870
2.716
2.805
68,179,832
+0.01(+0.19%)
Jun 01, 2009
2.954
2.976
2.772
2.800
83,621,232
-0.14(-4.77%)
May 29, 2009
2.835
2.940
2.730
2.940
117,900,680
+0.12(+4.23%)
May 28, 2009
2.842
2.870
2.646
2.821
93,700,688
+0.04(+1.52%)
May 27, 2009
2.814
2.891
2.730
2.779
127,506,480
+0.09(+3.39%)
May 26, 2009
2.807
2.821
2.576
2.688
159,617,616
-0.15(-5.20%)
May 22, 2009
3.004
3.018
2.793
2.835
144,781,472
-0.04(-1.46%)
May 21, 2009
3.432
2.962
2.737
2.877
813,372,160
-0.55(-16.16%)
May 20, 2009
3.418
3.818
3.347
3.432
145,230,080
-0.25(-6.68%)
May 19, 2009
3.698
4.126
3.621
3.677
46,981,180
-0.13(-3.50%)
May 18, 2009
3.523
3.888
3.467
3.811
52,861,152
+0.41(+11.96%)
May 15, 2009
3.509
3.551
3.298
3.404
32,190,702
-0.09(-2.61%)
May 14, 2009
3.228
3.677
3.193
3.495
35,136,164
+0.20(+5.96%)
May 13, 2009
3.523
3.635
3.263
3.298
48,556,656
-0.46(-12.15%)
May 12, 2009
4.239
4.281
3.544
3.755
51,919,720
-0.40(-9.63%)
May 11, 2009
4.456
4.569
4.119
4.155
49,764,292
-0.43(-9.34%)
May 08, 2009
3.986
4.632
3.425
4.583
97,378,888
+0.91(+24.86%)
May 07, 2009
4.576
4.597
3.530
3.670
61,058,064
-0.42(-10.29%)
May 06, 2009
4.070
4.597
3.797
4.091
94,998,672
+0.24(+6.19%)
May 05, 2009
3.719
3.916
3.523
3.853
43,219,056
-0.03(-0.72%)
May 04, 2009
3.811
3.930
3.670
3.881
67,919,928
+0.80(+25.97%)
May 01, 2009
3.109
3.291
3.060
3.081
20,633,582
-0.07(-2.23%)
Apr 30, 2009
3.446
3.453
3.053
3.151
37,795,108
-0.07(-2.18%)
Apr 29, 2009
3.474
3.551
3.165
3.221
38,115,976
-0.08(-2.55%)
Apr 28, 2009
3.333
3.649
3.144
3.305
38,619,860
-0.14(-4.07%)
Apr 27, 2009
3.783
3.846
3.404
3.446
41,084,700
-0.46(-11.69%)
Apr 24, 2009
4.077
4.176
3.579
3.902
70,520,144
-0.18(-4.47%)
Apr 23, 2009
4.190
4.316
3.649
4.084
53,568,348
+0.01(+0.34%)
Apr 22, 2009
4.035
4.863
3.951
4.070
60,374,856
-0.25(-5.84%)
Apr 21, 2009
3.516
4.590
3.376
4.323
76,787,968
+0.25(+6.21%)
Apr 20, 2009
4.807
4.807
3.965
4.070
41,033,544
-1.00(-19.78%)
Apr 17, 2009
4.758
5.334
4.316
5.074
88,625,304
+0.37(+7.91%)
Apr 16, 2009
3.628
4.941
3.516
4.702
105,677,112
+1.19(+34.00%)
Apr 15, 2009
3.263
3.516
3.158
3.509
18,838,052
+0.19(+5.71%)
Apr 14, 2009
3.579
3.769
3.263
3.319
34,513,440
-0.21(-5.96%)
Apr 13, 2009
2.962
3.600
2.870
3.530
35,213,876
+0.51(+16.71%)
Apr 09, 2009
3.088
3.137
2.730
3.025
34,809,560
+0.34(+12.53%)
Apr 08, 2009
2.849
2.884
2.583
2.688
13,486,690
-0.11(-4.01%)
Apr 07, 2009
2.842
2.905
2.800
2.800
12,152,515
-0.17(-5.67%)
Apr 06, 2009
2.919
3.032
2.877
2.969
15,828,172
-0.23(-7.24%)
Apr 03, 2009
3.039
3.200
2.870
3.200
16,310,878
+0.08(+2.47%)
Apr 02, 2009
3.333
3.354
3.032
3.123
20,033,824
+0.03(+0.91%)
Apr 01, 2009
2.962
3.242
2.877
3.095
19,284,940
+0.11(+3.52%)
Mar 31, 2009
2.898
3.018
2.730
2.990
16,912,890
+0.25(+9.23%)
Mar 30, 2009
2.849
2.947
2.737
2.737
16,944,600
-0.46(-14.29%)
Mar 26, 2009
3.319
3.439
3.130
3.193
19,854,494
-0.10(-2.99%)
Mar 25, 2009
3.165
3.509
3.018
3.291
24,394,974
+0.14(+4.45%)
Mar 24, 2009
3.004
3.453
2.969
3.151
29,396,422
-0.01(-0.22%)
Mar 23, 2009
2.969
3.249
2.969
3.158
31,484,810
+0.34(+11.94%)
Mar 20, 2009
3.130
3.144
2.681
2.821
24,476,756
-0.32(-10.07%)
Mar 19, 2009
3.600
3.642
2.983
3.137
29,193,748
-0.33(-9.63%)
Mar 18, 2009
2.828
3.474
2.744
3.471
37,446,980
+0.60(+20.94%)
Mar 17, 2009
2.702
2.912
2.653
2.870
18,102,932
+0.17(+6.23%)
Mar 16, 2009
2.807
3.011
2.674
2.702
23,031,016
-0.03(-1.03%)
Mar 13, 2009
2.667
2.807
2.526
2.730
0
+0.09(+3.46%)
Mar 12, 2009
2.435
2.674
2.232
2.639
39,684,100
+0.16(+6.52%)
Mar 11, 2009
2.751
2.807
2.393
2.477
24,380,130
-0.14(-5.36%)
Mar 10, 2009
2.428
2.702
2.421
2.618
26,366,308
+0.32(+14.07%)
Mar 09, 2009
2.063
2.344
2.000
2.295
23,475,612
+0.23(+11.22%)
Mar 06, 2009
2.211
2.351
1.937
2.063
0
-0.11(-5.16%)
Mar 05, 2009
2.379
2.449
2.035
2.176
22,753,748
-0.29(-11.93%)
Mar 04, 2009
2.526
2.660
2.372
2.470
17,093,560
-0.11(-4.35%)
Mar 02, 2009
2.232
2.667
2.225
2.583
29,079,512
+0.18(+7.60%)
Feb 27, 2009
2.316
2.772
2.176
2.400
0
-0.36(-13.20%)
Feb 26, 2009
2.905
3.137
2.533
2.765
54,316,168
+0.13(+4.79%)
Feb 25, 2009
2.246
2.877
1.986
2.639
55,345,788
+0.33(+14.29%)
Feb 24, 2009
1.867
2.379
1.783
2.309
40,283,716
+0.42(+22.31%)
Feb 23, 2009
2.176
2.211
1.853
1.888
23,698,874
-0.11(-5.28%)
Feb 20, 2009
1.712
2.119
1.649
1.993
33,941,724
+0.14(+7.58%)
Feb 19, 2009
2.105
2.204
1.846
1.853
16,182,276
-0.25(-11.71%)
Feb 18, 2009
2.288
2.386
2.056
2.098
24,294,570
-0.07(-3.24%)
Feb 17, 2009
2.091
2.267
2.091
2.168
29,933,190
-0.20(-8.58%)
Feb 13, 2009
2.456
2.583
2.351
2.372
18,620,834
-0.13(-5.32%)
Feb 12, 2009
2.365
2.533
2.260
2.505
30,434,406
-0.08(-2.99%)
Feb 11, 2009
2.477
2.660
2.379
2.583
37,971,772
+0.31(+13.58%)
Feb 10, 2009
3.263
3.277
2.225
2.274
67,195,288
-0.98(-30.17%)
Feb 09, 2009
3.298
3.537
3.046
3.256
46,866,668
+0.31(+10.48%)
Feb 06, 2009
2.126
3.193
2.112
2.947
67,790,808
+0.96(+48.41%)
Feb 05, 2009
1.754
2.246
1.649
1.986
41,207,044
+0.23(+13.20%)
Feb 04, 2009
1.860
1.958
1.670
1.754
22,301,964
-0.08(-4.21%)
Feb 03, 2009
2.197
2.218
1.768
1.832
30,636,108
-0.22(-10.62%)
Feb 02, 2009
2.386
2.421
1.874
2.049
38,523,672
-0.38(-15.61%)
Jan 30, 2009
2.856
2.954
2.386
2.428
0
-0.48(-16.43%)
Jan 29, 2009
3.151
3.151
2.849
2.905
21,581,580
-0.29(-9.21%)
Jan 28, 2009
3.158
3.319
3.025
3.200
29,368,394
+0.34(+11.76%)
Jan 27, 2009
3.165
3.263
2.814
2.863
18,765,816
-0.01(-0.49%)
Jan 26, 2009
3.446
3.446
2.807
2.877
18,139,716
-0.39(-12.02%)
Jan 23, 2009
2.842
3.333
2.807
3.270
22,193,376
+0.29(+9.65%)
Jan 22, 2009
3.418
3.474
2.905
2.983
26,125,690
-0.49(-14.14%)
Jan 21, 2009
3.362
3.523
3.123
3.474
32,358,160
+0.25(+7.61%)
Jan 20, 2009
3.930
4.070
3.228
3.228
40,006,060
-1.03(-24.22%)
Jan 16, 2009
4.456
4.562
4.077
4.260
23,772,046
-0.02(-0.49%)
Jan 15, 2009
4.814
4.814
4.190
4.281
24,947,004
-0.53(-10.95%)
Jan 14, 2009
4.856
4.983
4.730
4.807
17,268,154
-0.25(-4.99%)
Jan 13, 2009
4.870
5.095
4.702
5.060
19,534,402
+0.13(+2.71%)
Jan 12, 2009
5.060
5.151
4.842
4.926
17,400,732
-0.11(-2.09%)
Jan 09, 2009
5.530
5.544
4.983
5.032
15,849,926
-0.44(-7.96%)
Jan 08, 2009
5.509
5.607
5.432
5.467
12,912,107
-0.08(-1.52%)
Jan 07, 2009
6.000
6.000
5.474
5.551
16,085,911
-0.65(-10.42%)
Jan 06, 2009
6.218
6.246
5.965
6.197
11,080,869
+0.08(+1.26%)
Jan 05, 2009
5.951
6.365
5.895
6.120
17,116,154
+0.08(+1.28%)
Jan 02, 2009
5.698
6.084
5.607
6.042
0
+0.46(+8.17%)
Jan 01, 2009
5.502
5.621
5.263
5.586
0
+0.00(+0.00%)
Dec 31, 2008
5.502
5.621
5.263
5.586
13,808,882
+0.05(+0.89%)
Dec 30, 2008
5.614
5.698
5.425
5.537
9,585,506
-0.04(-0.63%)
Dec 29, 2008
5.783
5.825
5.502
5.572
8,068,400
-0.21(-3.64%)
Dec 26, 2008
5.846
5.888
5.670
5.783
4,160,239
-0.01(-0.12%)
Dec 24, 2008
5.712
5.846
5.656
5.790
3,275,605
+0.09(+1.60%)
Dec 23, 2008
5.797
5.965
5.586
5.698
11,560,074
-0.06(-0.98%)
Dec 22, 2008
5.691
5.881
5.663
5.755
15,182,869
+0.09(+1.61%)
Dec 19, 2008
6.049
6.316
5.628
5.663
15,982,924
-0.20(-3.47%)
Dec 18, 2008
6.232
6.323
5.825
5.867
11,607,503
-0.29(-4.68%)
Dec 17, 2008
6.028
6.267
5.860
6.155
13,573,213
+0.05(+0.80%)
Dec 16, 2008
5.923
6.127
5.825
6.105
16,809,816
+0.31(+5.33%)
Dec 15, 2008
6.225
6.225
5.649
5.797
8,899,935
-0.42(-6.77%)
Dec 12, 2008
5.621
6.260
5.614
6.218
11,543,591
+0.39(+6.75%)
Dec 11, 2008
6.274
6.379
5.790
5.825
12,457,478
-0.47(-7.47%)
Dec 10, 2008
6.491
6.597
6.112
6.295
10,963,919
-0.10(-1.54%)
Dec 09, 2008
6.828
7.004
6.316
6.393
15,412,404
-0.61(-8.72%)
Dec 08, 2008
6.877
7.088
6.618
7.004
14,595,917
+0.29(+4.39%)
Dec 05, 2008
6.625
6.877
6.288
6.709
21,760,696
-0.11(-1.54%)
Dec 04, 2008
6.702
7.362
6.625
6.814
17,598,274
-0.16(-2.31%)
Dec 03, 2008
6.513
7.018
6.091
6.976
15,059,585
+0.48(+7.46%)
Dec 02, 2008
6.211
6.562
5.874
6.491
14,243,089
+0.55(+9.21%)
Dec 01, 2008
6.948
7.011
5.867
5.944
13,773,155
-1.21(-16.88%)
Nov 28, 2008
6.990
7.263
6.948
7.151
4,871,796
+0.13(+1.90%)
Nov 26, 2008
6.372
7.053
6.281
7.018
11,232,369
+0.41(+6.27%)
Nov 25, 2008
6.688
6.835
6.141
6.604
14,392,414
+0.02(+0.32%)
Nov 24, 2008
6.141
6.618
5.635
6.583
19,072,276
+1.00(+17.99%)
Nov 21, 2008
5.614
5.719
4.807
5.579
26,841,028
+0.20(+3.79%)
Nov 20, 2008
6.042
6.197
5.277
5.376
24,126,204
-0.74(-12.16%)
Nov 19, 2008
6.632
6.793
6.091
6.120
17,135,012
-0.61(-9.07%)
Nov 18, 2008
6.428
6.856
6.225
6.730
16,689,780
+0.37(+5.85%)
Nov 17, 2008
6.807
6.898
6.316
6.358
15,850,744
-0.43(-6.31%)
Nov 14, 2008
7.130
7.474
6.772
6.786
10,799,651
-0.57(-7.73%)
Nov 13, 2008
6.786
7.376
6.316
7.355
16,166,476
+0.59(+8.71%)
Nov 12, 2008
7.130
7.455
6.681
6.765
14,826,119
-0.48(-6.59%)
Nov 11, 2008
7.411
7.642
7.130
7.242
10,980,077
-0.25(-3.37%)
Nov 10, 2008
7.839
7.972
7.327
7.495
8,376,949
-0.20(-2.55%)
Nov 07, 2008
7.621
7.776
7.284
7.691
10,894,339
+0.23(+3.10%)
Nov 06, 2008
7.916
8.316
7.369
7.460
15,305,724
-0.60(-7.48%)
Nov 05, 2008
9.046
9.095
7.965
8.063
14,644,991
-0.72(-8.15%)
Nov 04, 2008
8.421
8.870
8.323
8.779
16,015,957
+0.52(+6.29%)
Nov 03, 2008
7.649
8.309
7.614
8.260
9,686,755
+0.48(+6.13%)
Oct 31, 2008
7.509
8.000
7.509
7.783
13,948,426
+0.17(+2.21%)
Oct 30, 2008
8.386
8.421
7.404
7.614
14,119,236
-0.36(-4.49%)
Oct 29, 2008
8.056
8.674
7.853
7.972
20,782,260
-0.17(-2.07%)
Oct 28, 2008
7.334
8.211
7.186
8.141
20,872,028
+1.16(+16.58%)
Oct 27, 2008
6.246
7.362
6.246
6.983
19,250,948
+0.71(+11.30%)
Oct 24, 2008
5.614
6.849
5.614
6.274
20,237,322
-0.60(-8.68%)
Oct 23, 2008
7.523
7.530
6.379
6.870
22,558,600
-0.66(-8.76%)
Oct 22, 2008
7.369
7.846
7.291
7.530
20,688,300
-0.39(-4.96%)
Oct 21, 2008
7.235
8.070
7.081
7.923
18,753,722
+0.46(+6.11%)
Oct 20, 2008
7.860
7.867
7.228
7.467
13,833,549
-0.09(-1.21%)
Oct 17, 2008
7.670
8.070
7.306
7.558
20,801,630
-0.48(-6.02%)
Oct 16, 2008
8.162
8.246
7.018
8.042
22,027,248
-0.15(-1.80%)
Oct 15, 2008
7.677
8.379
7.460
8.190
24,544,920
+0.21(+2.64%)
Oct 14, 2008
6.962
8.134
6.962
7.979
34,536,408
+1.78(+28.62%)
Oct 13, 2008
7.635
7.769
5.790
6.204
23,084,854
-0.21(-3.28%)
Oct 10, 2008
4.905
6.842
4.884
6.414
33,480,710
+1.08(+20.26%)
Oct 09, 2008
7.277
7.277
5.249
5.334
37,206,248
-1.51(-22.05%)
Oct 08, 2008
7.144
7.965
6.842
6.842
14,679,708
-0.62(-8.36%)
Oct 07, 2008
8.597
8.744
7.411
7.467
14,309,147
-1.05(-12.28%)
Oct 06, 2008
8.428
8.941
7.755
8.513
19,924,018
-0.98(-10.28%)
Oct 03, 2008
9.642
10.18
8.463
9.488
21,656,588
+1.17(+14.09%)
Oct 02, 2008
7.720
9.537
7.572
8.316
18,807,648
+0.98(+13.40%)
Oct 01, 2008
6.905
7.846
6.842
7.334
29,124,388
+0.60(+8.85%)
Sep 30, 2008
7.011
7.565
6.527
6.737
24,264,184
+0.95(+16.36%)
Sep 29, 2008
9.411
9.474
5.790
5.790
34,013,036
-4.04(-41.07%)
Sep 26, 2008
9.053
10.38
8.772
9.825
11,241,588
+0.11(+1.08%)
Sep 25, 2008
9.685
10.06
9.249
9.720
10,842,854
+0.58(+6.37%)
Sep 24, 2008
9.958
9.958
8.877
9.137
11,447,028
-0.49(-5.10%)
Sep 23, 2008
10.74
10.74
9.628
9.628
14,882,423
-1.32(-12.05%)
Sep 22, 2008
12.77
12.77
10.87
10.95
15,267,374
-2.95(-21.21%)
Sep 19, 2008
13.40
13.90
10.86
13.90
0
+3.65(+35.62%)
Sep 18, 2008
7.860
10.25
6.863
10.25
59,228,640
+2.62(+34.32%)
Sep 17, 2008
8.049
8.197
7.256
7.628
33,996,144
-0.61(-7.41%)
Sep 16, 2008
7.193
8.309
7.193
8.239
38,427,116
+0.44(+5.58%)
Sep 15, 2008
7.495
8.492
7.376
7.804
40,345,124
-0.40(-4.88%)
Sep 12, 2008
7.593
8.232
7.544
8.204
22,046,504
+0.40(+5.13%)
Sep 11, 2008
7.200
7.860
7.130
7.804
25,998,182
-0.08(-1.07%)
Sep 10, 2008
8.309
8.414
7.593
7.888
24,764,098
-0.22(-2.68%)
Sep 09, 2008
8.386
8.772
8.084
8.106
33,780,192
-0.48(-5.64%)
Sep 08, 2008
8.877
9.860
8.042
8.590
57,818,360
+0.81(+10.37%)
Sep 05, 2008
7.137
7.790
7.088
7.783
0
+0.41(+5.62%)
Sep 04, 2008
7.558
7.811
7.362
7.369
21,266,394
-0.35(-4.55%)
Sep 03, 2008
7.649
7.874
7.474
7.720
26,935,162
-0.04(-0.45%)
Sep 02, 2008
7.284
7.769
7.109
7.755
51,888,592
+1.25(+19.20%)
Aug 29, 2008
6.134
6.702
6.105
6.505
18,309,550
+0.25(+3.92%)
Aug 28, 2008
6.063
6.267
5.937
6.260
15,129,768
+0.32(+5.31%)
Aug 27, 2008
5.797
6.021
5.790
5.944
11,091,792
+0.08(+1.32%)
Aug 26, 2008
5.762
5.874
5.726
5.867
15,653,738
+0.13(+2.20%)
Aug 25, 2008
5.705
5.895
5.684
5.741
14,190,960
-0.21(-3.54%)
Aug 22, 2008
5.916
5.965
5.628
5.951
14,769,893
+0.23(+4.05%)
Aug 21, 2008
5.846
6.049
5.691
5.719
19,327,888
-0.28(-4.68%)
Aug 20, 2008
5.846
6.070
5.663
6.000
21,805,520
+0.18(+3.14%)
Aug 19, 2008
5.923
5.944
5.698
5.818
25,143,810
-0.11(-1.89%)
Aug 18, 2008
6.442
6.442
5.909
5.930
21,354,334
-0.46(-7.14%)
Aug 15, 2008
6.386
6.639
6.197
6.386
0
+0.15(+2.48%)
Aug 14, 2008
5.846
6.337
5.825
6.232
16,848,838
+0.36(+6.22%)
Aug 13, 2008
6.302
6.302
5.621
5.867
36,045,288
-0.49(-7.73%)
Aug 12, 2008
6.863
6.955
6.141
6.358
25,779,728
-0.65(-9.22%)
Aug 11, 2008
6.758
7.235
6.737
7.004
20,860,148
+0.24(+3.53%)
Aug 08, 2008
6.667
6.898
6.541
6.765
26,961,458
+0.12(+1.80%)
Aug 07, 2008
6.842
7.235
6.534
6.646
33,036,594
-0.47(-6.61%)
Aug 06, 2008
6.941
7.172
6.548
7.116
28,191,368
+0.15(+2.11%)
Aug 05, 2008
6.828
7.067
6.681
6.969
21,080,868
+0.38(+5.75%)
Aug 04, 2008
6.688
6.765
6.316
6.590
18,130,484
-0.10(-1.47%)
Aug 01, 2008
6.618
6.934
6.435
6.688
22,577,076
+0.04(+0.53%)
Jul 31, 2008
6.737
6.976
6.534
6.653
17,442,992
-0.18(-2.67%)
Jul 30, 2008
7.032
7.418
6.484
6.835
32,794,040
+0.15(+2.31%)
Jul 29, 2008
6.162
6.723
6.077
6.681
28,915,536
+0.59(+9.68%)
Jul 28, 2008
6.351
6.667
6.070
6.091
30,887,144
-0.28(-4.41%)
Jul 25, 2008
6.962
6.997
6.211
6.372
46,103,800
-0.76(-10.63%)
Jul 24, 2008
8.155
8.323
6.913
7.130
40,606,648
-1.15(-13.90%)
Jul 23, 2008
7.909
9.109
7.755
8.281
59,544,044
+0.28(+3.51%)
Jul 22, 2008
5.916
8.106
5.495
8.000
97,996,808
+0.70(+9.62%)
Jul 21, 2008
7.411
7.683
7.165
7.298
46,565,988
+0.20(+2.87%)
Jul 18, 2008
7.186
7.362
6.681
7.095
46,274,712
+0.22(+3.27%)
Jul 17, 2008
6.232
7.011
5.677
6.870
72,356,880
+1.25(+22.22%)
Jul 16, 2008
5.011
5.642
4.786
5.621
62,629,900
+0.79(+16.42%)
Jul 15, 2008
4.758
5.481
4.498
4.828
66,207,108
-0.18(-3.51%)
Jul 14, 2008
6.091
6.197
4.948
5.004
46,916,156
-0.99(-16.51%)
Jul 11, 2008
6.316
6.365
5.888
5.993
35,231,092
-0.66(-9.92%)
Jul 10, 2008
6.737
7.011
6.498
6.653
25,571,826
-0.08(-1.25%)
Jul 09, 2008
7.677
8.091
6.702
6.737
29,700,376
-0.95(-12.33%)
Jul 08, 2008
6.814
7.797
6.681
7.684
35,908,804
+0.92(+13.59%)
Jul 07, 2008
7.327
7.713
6.590
6.765
36,492,324
-0.47(-6.50%)
Jul 04, 2008
7.593
7.755
6.920
7.235
23,048,230
+0.00(+0.00%)
Jul 03, 2008
7.593
7.755
6.920
7.235
23,048,230
-0.20(-2.64%)
Jul 02, 2008
8.288
8.548
7.383
7.432
31,671,038
-0.70(-8.63%)
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.