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
Hilltop Holdings Inc
(NY:
HTH
)
31.48
+0.02 (+0.06%)
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 (%)
Jun 30, 2009
10.39
10.51
10.35
10.43
212,462
+0.00(+0.00%)
Jun 29, 2009
10.24
10.47
10.22
10.43
225,976
+0.21(+2.06%)
Jun 26, 2009
10.33
10.35
10.22
10.22
708,562
-0.20(-1.94%)
Jun 25, 2009
10.24
10.44
10.22
10.42
178,368
+0.11(+1.11%)
Jun 24, 2009
10.51
10.51
10.29
10.31
159,464
-0.09(-0.85%)
Jun 23, 2009
10.46
10.58
10.37
10.39
226,194
-0.01(-0.08%)
Jun 22, 2009
10.37
10.51
10.37
10.40
269,593
-0.02(-0.17%)
Jun 19, 2009
10.46
10.60
10.39
10.42
359,908
-0.04(-0.42%)
Jun 18, 2009
10.32
10.50
10.15
10.46
420,563
+0.08(+0.76%)
Jun 17, 2009
10.44
10.60
10.38
10.39
232,184
-0.10(-0.92%)
Jun 16, 2009
10.61
10.63
10.38
10.48
240,238
-0.05(-0.50%)
Jun 15, 2009
10.51
10.55
10.36
10.53
288,981
+0.01(+0.08%)
Jun 12, 2009
10.20
10.55
10.20
10.53
494,553
+0.19(+1.87%)
Jun 11, 2009
10.41
10.51
10.30
10.33
148,378
-0.07(-0.68%)
Jun 10, 2009
10.59
10.75
10.24
10.40
351,200
-0.17(-1.58%)
Jun 09, 2009
10.73
10.76
10.57
10.57
157,789
-0.13(-1.23%)
Jun 08, 2009
10.75
10.82
10.63
10.70
229,071
-0.13(-1.22%)
Jun 05, 2009
10.95
11.01
10.74
10.83
363,123
-0.06(-0.56%)
Jun 04, 2009
10.75
10.98
10.62
10.90
243,785
+0.22(+2.06%)
Jun 03, 2009
10.45
10.68
10.40
10.68
297,781
+0.18(+1.67%)
Jun 02, 2009
10.46
10.53
10.39
10.50
331,779
+0.02(+0.17%)
Jun 01, 2009
10.53
10.61
10.45
10.48
385,006
+0.04(+0.34%)
May 29, 2009
10.32
10.46
10.25
10.45
588,699
+0.14(+1.36%)
May 28, 2009
10.28
10.34
9.973
10.31
299,809
+0.11(+1.03%)
May 27, 2009
10.35
10.41
10.19
10.20
224,188
-0.18(-1.69%)
May 26, 2009
10.03
10.41
9.981
10.38
259,117
+0.28(+2.79%)
May 22, 2009
9.964
10.26
9.937
10.10
256,524
+0.18(+1.77%)
May 21, 2009
9.902
10.01
9.762
9.920
275,436
-0.07(-0.70%)
May 20, 2009
10.06
10.10
9.964
9.990
211,949
-0.03(-0.26%)
May 19, 2009
10.11
10.16
9.964
10.02
170,947
-0.18(-1.72%)
May 18, 2009
10.09
10.26
9.981
10.19
134,345
+0.19(+1.93%)
May 15, 2009
10.09
10.15
9.929
9.999
307,527
-0.10(-0.96%)
May 14, 2009
10.03
10.20
10.03
10.10
274,616
+0.13(+1.32%)
May 13, 2009
9.920
10.15
9.858
9.964
629,599
-0.09(-0.87%)
May 12, 2009
10.17
10.24
9.964
10.05
344,221
-0.19(-1.89%)
May 11, 2009
10.29
10.39
10.07
10.24
331,924
-0.15(-1.44%)
May 08, 2009
10.19
10.39
10.07
10.39
458,233
+0.33(+3.23%)
May 07, 2009
10.44
10.45
9.920
10.07
412,556
-0.22(-2.13%)
May 06, 2009
10.15
10.35
9.885
10.29
793,273
+0.23(+2.27%)
May 05, 2009
9.964
10.32
9.735
10.06
445,396
+0.02(+0.18%)
May 04, 2009
10.01
10.04
9.946
10.04
526,808
+0.11(+1.06%)
May 01, 2009
9.964
10.01
9.744
9.937
313,641
-0.02(-0.18%)
Apr 30, 2009
10.27
10.30
9.955
9.955
443,491
-0.20(-1.99%)
Apr 29, 2009
10.09
10.24
9.955
10.16
311,534
+0.11(+1.05%)
Apr 28, 2009
9.937
10.14
9.832
10.05
330,695
+0.04(+0.35%)
Apr 27, 2009
9.929
10.16
9.920
10.02
287,486
-0.04(-0.44%)
Apr 24, 2009
9.893
10.17
9.700
10.06
343,387
+0.22(+2.23%)
Apr 23, 2009
9.867
9.911
9.551
9.841
523,645
+0.01(+0.09%)
Apr 22, 2009
9.973
10.12
9.797
9.832
273,865
-0.27(-2.70%)
Apr 21, 2009
9.665
10.13
9.665
10.10
261,872
+0.44(+4.55%)
Apr 20, 2009
9.893
10.09
9.665
9.665
295,075
-0.45(-4.43%)
Apr 17, 2009
10.06
10.17
9.929
10.11
238,428
+0.05(+0.52%)
Apr 16, 2009
9.885
10.18
9.718
10.06
267,273
+0.21(+2.14%)
Apr 15, 2009
9.674
9.902
9.665
9.850
422,273
+0.11(+1.17%)
Apr 14, 2009
9.981
9.981
9.665
9.735
297,235
-0.35(-3.48%)
Apr 13, 2009
10.02
10.12
9.735
10.09
301,660
+0.02(+0.17%)
Apr 09, 2009
10.12
10.15
9.973
10.07
261,596
+0.11(+1.15%)
Apr 08, 2009
9.911
9.973
9.770
9.955
152,876
+0.09(+0.89%)
Apr 07, 2009
10.03
10.10
9.841
9.867
219,100
-0.27(-2.69%)
Apr 06, 2009
10.21
10.34
10.03
10.14
230,542
-0.16(-1.54%)
Apr 03, 2009
10.09
10.31
9.779
10.30
276,951
+0.22(+2.18%)
Apr 02, 2009
10.25
10.25
9.920
10.08
361,774
+0.05(+0.53%)
Apr 01, 2009
9.885
10.10
9.806
10.03
361,682
+0.01(+0.09%)
Mar 31, 2009
9.841
10.12
9.744
10.02
331,439
+0.24(+2.43%)
Mar 30, 2009
9.665
9.893
9.656
9.779
214,632
-0.33(-3.22%)
Mar 26, 2009
10.06
10.17
9.788
10.10
228,308
+0.17(+1.68%)
Mar 25, 2009
9.885
10.06
9.665
9.937
351,930
+0.16(+1.62%)
Mar 24, 2009
10.35
10.39
9.770
9.779
315,857
-0.69(-6.55%)
Mar 23, 2009
10.13
10.50
10.10
10.46
556,723
+0.52(+5.21%)
Mar 20, 2009
10.07
10.11
9.911
9.946
518,788
-0.04(-0.44%)
Mar 19, 2009
10.27
10.30
9.920
9.990
335,140
-0.15(-1.47%)
Mar 18, 2009
10.13
10.32
9.937
10.14
671,064
+0.02(+0.17%)
Mar 17, 2009
9.788
10.12
9.560
10.12
389,523
+0.33(+3.41%)
Mar 16, 2009
10.06
10.10
9.753
9.788
297,570
-0.17(-1.68%)
Mar 13, 2009
9.955
10.04
9.841
9.955
0
+0.08(+0.80%)
Mar 12, 2009
9.489
9.990
9.463
9.876
445,089
+0.38(+3.98%)
Mar 11, 2009
9.779
9.779
9.480
9.498
342,201
-0.27(-2.79%)
Mar 10, 2009
9.832
9.999
9.639
9.770
556,078
+0.11(+1.18%)
Mar 09, 2009
9.577
9.770
9.577
9.656
285,829
-0.01(-0.09%)
Mar 06, 2009
9.674
9.762
9.533
9.665
0
+0.04(+0.43%)
Mar 05, 2009
9.419
9.718
9.401
9.623
393,939
+0.03(+0.30%)
Mar 04, 2009
9.621
9.775
9.489
9.595
563,817
+0.22(+2.34%)
Mar 02, 2009
9.463
9.665
9.340
9.375
471,450
-0.19(-2.02%)
Feb 27, 2009
9.533
9.850
9.384
9.568
0
-0.08(-0.82%)
Feb 26, 2009
9.762
9.858
9.604
9.647
445,697
-0.09(-0.90%)
Feb 25, 2009
9.604
9.955
9.428
9.735
417,374
+0.06(+0.64%)
Feb 24, 2009
9.463
9.691
9.314
9.674
460,363
+0.35(+3.77%)
Feb 23, 2009
9.393
9.586
9.296
9.322
946,538
-0.04(-0.47%)
Feb 20, 2009
9.217
9.410
9.155
9.366
404,401
+0.04(+0.38%)
Feb 19, 2009
9.375
9.463
9.234
9.331
342,432
+0.04(+0.47%)
Feb 18, 2009
9.384
9.437
9.182
9.287
436,842
-0.04(-0.38%)
Feb 17, 2009
9.050
9.463
9.006
9.322
515,599
+0.18(+2.02%)
Feb 13, 2009
8.830
9.270
8.830
9.138
471,167
+0.08(+0.87%)
Feb 12, 2009
8.813
9.094
8.707
9.059
283,860
+0.14(+1.58%)
Feb 11, 2009
8.778
8.927
8.725
8.918
315,887
+0.16(+1.81%)
Feb 10, 2009
8.988
9.111
8.751
8.760
483,063
-0.24(-2.64%)
Feb 09, 2009
8.971
9.147
8.918
8.997
309,977
-0.03(-0.29%)
Feb 06, 2009
8.988
9.155
8.918
9.024
564,847
-0.02(-0.19%)
Feb 05, 2009
8.909
9.103
8.830
9.041
351,181
+0.13(+1.48%)
Feb 04, 2009
9.024
9.129
8.786
8.909
264,883
-0.14(-1.55%)
Feb 03, 2009
9.103
9.234
8.945
9.050
290,448
+0.04(+0.39%)
Feb 02, 2009
8.699
9.076
8.663
9.015
320,225
+0.23(+2.60%)
Jan 30, 2009
8.813
8.988
8.663
8.786
0
+0.07(+0.81%)
Jan 29, 2009
8.909
9.059
8.699
8.716
286,927
-0.25(-2.75%)
Jan 28, 2009
8.988
9.129
8.874
8.962
1,068,517
+0.13(+1.49%)
Jan 27, 2009
8.804
8.980
8.751
8.830
223,463
+0.03(+0.30%)
Jan 26, 2009
8.611
8.865
8.400
8.804
214,481
+0.18(+2.04%)
Jan 23, 2009
8.189
8.681
8.145
8.628
289,814
+0.28(+3.37%)
Jan 22, 2009
8.224
8.479
8.031
8.347
377,951
-0.02(-0.21%)
Jan 21, 2009
7.996
8.400
7.864
8.365
294,929
+0.46(+5.78%)
Jan 20, 2009
8.127
8.286
7.908
7.908
283,225
-0.36(-4.36%)
Jan 16, 2009
8.250
8.400
8.145
8.268
216,666
+0.03(+0.32%)
Jan 15, 2009
8.066
8.321
7.925
8.242
198,194
+0.15(+1.85%)
Jan 14, 2009
8.013
8.145
7.846
8.092
234,285
-0.11(-1.29%)
Jan 13, 2009
8.048
8.294
8.048
8.198
283,019
+0.17(+2.08%)
Jan 12, 2009
8.101
8.136
8.013
8.031
148,806
-0.08(-0.98%)
Jan 09, 2009
8.444
8.523
8.092
8.110
156,050
-0.32(-3.75%)
Jan 08, 2009
8.303
8.514
8.303
8.426
162,236
+0.07(+0.84%)
Jan 07, 2009
8.294
8.523
8.242
8.356
217,864
-0.14(-1.65%)
Jan 06, 2009
8.575
8.646
8.365
8.496
371,913
-0.04(-0.41%)
Jan 05, 2009
8.523
8.540
8.268
8.532
358,662
+0.04(+0.52%)
Jan 02, 2009
8.575
8.681
8.294
8.488
0
-0.07(-0.82%)
Jan 01, 2009
8.382
8.646
8.268
8.558
0
+0.00(+0.00%)
Dec 31, 2008
8.382
8.646
8.268
8.558
323,399
+0.23(+2.74%)
Dec 30, 2008
8.338
8.452
8.189
8.329
238,230
+0.09(+1.07%)
Dec 29, 2008
8.365
8.470
8.198
8.242
181,616
-0.13(-1.57%)
Dec 26, 2008
8.373
8.461
8.294
8.373
132,946
+0.05(+0.63%)
Dec 24, 2008
8.277
8.347
8.180
8.321
115,184
+0.05(+0.64%)
Dec 23, 2008
8.514
8.575
8.198
8.268
153,780
-0.17(-1.98%)
Dec 22, 2008
8.628
8.699
8.145
8.435
184,456
-0.13(-1.54%)
Dec 19, 2008
8.400
8.760
8.400
8.567
507,407
+0.25(+3.07%)
Dec 18, 2008
8.347
8.602
8.215
8.312
186,085
+0.02(+0.21%)
Dec 17, 2008
7.969
8.365
7.969
8.294
296,487
+0.21(+2.61%)
Dec 16, 2008
7.969
8.242
7.908
8.083
398,721
+0.28(+3.60%)
Dec 15, 2008
7.934
8.040
7.556
7.802
211,997
-0.11(-1.33%)
Dec 12, 2008
7.521
8.101
7.477
7.908
509,305
+0.19(+2.51%)
Dec 11, 2008
7.908
8.022
7.653
7.714
364,623
-0.28(-3.52%)
Dec 10, 2008
8.048
8.154
7.908
7.996
395,214
+0.07(+0.89%)
Dec 09, 2008
7.934
8.259
7.837
7.925
388,912
-0.11(-1.42%)
Dec 08, 2008
8.400
8.619
7.960
8.040
473,573
-0.10(-1.19%)
Dec 05, 2008
7.688
8.189
7.644
8.136
267,617
+0.32(+4.04%)
Dec 04, 2008
7.855
8.215
7.644
7.820
413,429
-0.12(-1.55%)
Dec 03, 2008
7.767
8.294
7.670
7.943
434,791
+0.09(+1.12%)
Dec 02, 2008
7.653
7.978
7.653
7.855
303,579
+0.39(+5.18%)
Dec 01, 2008
8.365
8.874
7.460
7.468
368,988
-1.10(-12.82%)
Nov 28, 2008
8.505
8.628
8.321
8.567
106,040
+0.16(+1.88%)
Nov 26, 2008
7.881
8.409
7.600
8.409
261,260
+0.36(+4.48%)
Nov 25, 2008
7.873
8.048
7.662
8.048
374,315
+0.35(+4.57%)
Nov 24, 2008
7.640
7.776
7.416
7.697
528,606
+0.22(+2.94%)
Nov 21, 2008
7.020
7.486
6.801
7.477
928,114
+0.57(+8.27%)
Nov 20, 2008
6.968
7.231
6.809
6.906
572,852
-0.14(-1.99%)
Nov 19, 2008
7.468
7.565
7.047
7.047
288,899
-0.51(-6.74%)
Nov 18, 2008
7.662
7.820
7.398
7.556
572,451
-0.05(-0.69%)
Nov 17, 2008
7.688
7.960
7.495
7.609
290,816
-0.16(-2.04%)
Nov 14, 2008
7.653
8.018
7.591
7.767
838,847
-0.03(-0.34%)
Nov 13, 2008
7.732
7.864
7.319
7.794
501,962
+0.15(+1.95%)
Nov 12, 2008
7.600
7.794
7.455
7.644
678,111
-0.09(-1.14%)
Nov 11, 2008
7.925
7.969
7.688
7.732
133,743
-0.11(-1.46%)
Nov 10, 2008
8.057
8.171
7.776
7.846
105,596
-0.10(-1.22%)
Nov 07, 2008
7.908
8.057
7.767
7.943
267,541
+0.13(+1.69%)
Nov 06, 2008
7.794
7.908
7.714
7.811
410,369
-0.09(-1.11%)
Nov 05, 2008
8.206
8.259
7.864
7.899
689,162
-0.37(-4.46%)
Nov 04, 2008
8.338
8.338
8.171
8.268
319,279
+0.03(+0.32%)
Nov 03, 2008
8.163
8.426
8.127
8.242
258,392
-0.02(-0.21%)
Oct 31, 2008
7.978
8.400
7.776
8.259
931,684
+0.20(+2.51%)
Oct 30, 2008
7.996
8.163
7.785
8.057
500,908
+0.27(+3.50%)
Oct 29, 2008
7.969
7.996
7.688
7.785
362,257
-0.18(-2.32%)
Oct 28, 2008
7.319
8.198
6.889
7.969
469,667
+0.70(+9.67%)
Oct 27, 2008
7.249
7.372
7.249
7.266
423,581
-0.01(-0.12%)
Oct 24, 2008
7.319
7.741
6.836
7.275
680,573
-0.40(-5.26%)
Oct 23, 2008
7.706
7.873
7.389
7.679
426,008
+0.04(+0.58%)
Oct 22, 2008
7.706
7.881
7.556
7.635
250,387
-0.28(-3.55%)
Oct 21, 2008
7.952
7.969
7.732
7.917
268,225
-0.06(-0.77%)
Oct 20, 2008
7.908
8.048
7.565
7.978
339,296
+0.15(+1.91%)
Oct 17, 2008
7.811
8.400
7.055
7.829
433,579
-0.18(-2.30%)
Oct 16, 2008
7.890
8.171
7.600
8.013
1,442,754
-0.06(-0.76%)
Oct 15, 2008
8.435
8.575
8.075
8.075
250,917
-0.54(-6.22%)
Oct 14, 2008
9.006
9.085
8.356
8.611
188,529
+0.00(+0.00%)
Oct 13, 2008
9.006
9.006
8.435
8.611
367,867
-0.09(-1.01%)
Oct 10, 2008
7.917
8.786
7.556
8.699
612,669
+0.50(+6.11%)
Oct 09, 2008
8.514
8.514
8.127
8.198
414,764
-0.11(-1.27%)
Oct 08, 2008
8.417
8.822
8.303
8.303
321,545
-0.36(-4.16%)
Oct 07, 2008
8.953
8.988
8.655
8.663
427,280
-0.26(-2.95%)
Oct 06, 2008
8.874
8.980
8.611
8.927
274,180
+0.05(+0.59%)
Oct 03, 2008
9.006
9.885
8.874
8.874
199,422
+0.00(+0.00%)
Oct 02, 2008
9.094
9.138
8.830
8.874
207,321
-0.22(-2.42%)
Oct 01, 2008
8.980
9.155
8.980
9.094
264,193
+0.03(+0.29%)
Sep 30, 2008
9.445
9.454
9.050
9.068
286,293
+0.05(+0.58%)
Sep 29, 2008
9.445
9.463
8.786
9.015
257,693
-0.04(-0.48%)
Sep 26, 2008
9.068
9.094
8.874
9.059
0
-0.01(-0.10%)
Sep 25, 2008
9.331
9.331
9.006
9.068
112,112
+0.09(+0.98%)
Sep 24, 2008
9.120
9.331
8.936
8.980
135,718
-0.14(-1.54%)
Sep 23, 2008
8.883
9.252
8.795
9.120
118,820
+0.09(+0.97%)
Sep 22, 2008
9.920
9.920
8.962
9.032
152,787
-1.03(-10.22%)
Sep 19, 2008
10.22
10.22
8.611
10.06
0
+1.41(+16.36%)
Sep 18, 2008
8.945
8.945
8.611
8.646
511,865
+0.00(+0.00%)
Sep 17, 2008
8.997
9.015
8.619
8.646
549,720
-0.43(-4.74%)
Sep 16, 2008
8.619
9.076
8.619
9.076
295,352
+0.33(+3.82%)
Sep 15, 2008
8.909
9.041
8.742
8.742
269,284
-0.29(-3.21%)
Sep 12, 2008
9.015
9.182
8.980
9.032
323,769
-0.05(-0.58%)
Sep 11, 2008
8.892
9.094
8.839
9.085
190,531
+0.07(+0.78%)
Sep 10, 2008
8.901
9.120
8.857
9.015
251,009
+0.24(+2.70%)
Sep 09, 2008
8.848
9.147
8.778
8.778
252,887
-0.22(-2.44%)
Sep 08, 2008
9.278
9.278
8.936
8.997
246,061
+0.16(+1.79%)
Sep 05, 2008
9.006
9.006
8.786
8.839
0
-0.22(-2.42%)
Sep 04, 2008
9.006
9.094
8.655
9.059
159,303
-0.04(-0.39%)
Sep 03, 2008
9.068
9.147
8.980
9.094
200,567
+0.00(+0.00%)
Sep 02, 2008
9.287
9.314
9.094
9.094
351,452
-0.05(-0.58%)
Aug 29, 2008
9.111
9.261
9.111
9.147
410,384
-0.03(-0.29%)
Aug 28, 2008
9.226
9.226
9.103
9.173
260,220
+0.00(+0.00%)
Aug 27, 2008
9.076
9.182
9.050
9.173
290,454
+0.07(+0.77%)
Aug 26, 2008
9.103
9.182
8.997
9.103
139,982
+0.00(+0.00%)
Aug 25, 2008
9.164
9.217
9.076
9.103
122,440
-0.12(-1.33%)
Aug 22, 2008
8.909
9.226
8.909
9.226
151,799
+0.33(+3.65%)
Aug 21, 2008
8.786
8.980
8.778
8.901
96,997
+0.02(+0.20%)
Aug 20, 2008
8.892
9.024
8.760
8.883
160,395
+0.02(+0.20%)
Aug 19, 2008
8.909
8.916
8.778
8.865
765,730
-0.11(-1.18%)
Aug 18, 2008
8.953
9.015
8.822
8.971
142,773
-0.01(-0.10%)
Aug 15, 2008
8.742
9.243
8.742
8.980
0
-0.05(-0.58%)
Aug 14, 2008
9.068
9.111
8.971
9.032
222,440
-0.09(-0.96%)
Aug 13, 2008
9.111
9.164
9.032
9.120
182,199
-0.06(-0.67%)
Aug 12, 2008
9.076
9.182
9.041
9.182
200,465
+0.04(+0.48%)
Aug 11, 2008
9.182
9.182
9.094
9.138
278,378
-0.04(-0.48%)
Aug 08, 2008
9.155
9.234
9.103
9.182
198,950
+0.00(+0.00%)
Aug 07, 2008
9.094
9.226
9.085
9.182
167,120
-0.05(-0.57%)
Aug 06, 2008
9.234
9.287
9.085
9.234
169,290
+0.02(+0.19%)
Aug 05, 2008
9.147
9.287
9.120
9.217
220,103
+0.20(+2.24%)
Aug 04, 2008
9.085
9.155
8.953
9.015
289,911
-0.05(-0.58%)
Aug 01, 2008
9.076
9.164
8.883
9.068
209,257
+0.01(+0.10%)
Jul 31, 2008
8.953
9.068
8.874
9.059
208,577
-0.01(-0.10%)
Jul 30, 2008
9.103
9.120
8.901
9.068
172,872
-0.03(-0.29%)
Jul 29, 2008
9.094
9.094
8.778
9.094
194,347
+0.29(+3.29%)
Jul 28, 2008
8.953
9.120
8.769
8.804
210,586
-0.19(-2.15%)
Jul 25, 2008
8.988
9.129
8.883
8.997
218,054
+0.09(+0.99%)
Jul 24, 2008
8.857
8.909
8.751
8.909
181,244
+0.09(+1.00%)
Jul 23, 2008
8.874
8.953
8.822
8.822
332,177
-0.06(-0.69%)
Jul 22, 2008
8.655
8.892
8.655
8.883
333,426
+0.20(+2.33%)
Jul 21, 2008
8.716
8.725
8.655
8.681
174,598
+0.00(+0.00%)
Jul 18, 2008
8.769
8.786
8.672
8.681
541,862
-0.11(-1.20%)
Jul 17, 2008
8.865
8.865
8.742
8.786
482,702
+0.01(+0.10%)
Jul 16, 2008
8.813
8.892
8.742
8.778
418,031
+0.02(+0.20%)
Jul 15, 2008
8.707
8.909
8.699
8.760
200,374
-0.04(-0.50%)
Jul 14, 2008
9.103
9.129
8.751
8.804
199,291
-0.21(-2.34%)
Jul 11, 2008
8.769
9.050
8.769
9.015
263,205
+0.10(+1.08%)
Jul 10, 2008
8.778
8.988
8.742
8.918
144,273
+0.11(+1.30%)
Jul 09, 2008
9.182
9.226
8.778
8.804
132,291
-0.37(-4.02%)
Jul 08, 2008
8.778
9.182
8.751
9.173
225,934
+0.37(+4.19%)
Jul 07, 2008
8.865
8.936
8.734
8.804
259,541
-0.04(-0.50%)
Jul 04, 2008
8.804
8.909
8.734
8.848
81,410
+0.00(+0.00%)
Jul 03, 2008
8.804
8.909
8.734
8.848
81,410
+0.08(+0.90%)
Jul 02, 2008
9.068
9.068
8.769
8.769
303,236
-0.32(-3.48%)
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.