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
)
23.11
-0.25 (-1.07%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2010
5.054
5.217
5.015
5.059
254,835
+0.04(+0.88%)
Sep 29, 2010
4.890
5.071
4.855
5.015
40,478,960
+0.08(+1.55%)
Sep 28, 2010
4.897
4.938
4.806
4.938
101,412
+0.09(+1.87%)
Sep 27, 2010
4.869
4.931
4.820
4.848
15,569,676
+0.01(+0.29%)
Sep 24, 2010
4.813
4.883
4.771
4.834
20,895,030
+0.13(+2.81%)
Sep 23, 2010
4.702
4.911
4.702
4.702
19,329,568
-0.10(-2.17%)
Sep 22, 2010
4.904
4.966
4.785
4.806
19,476,752
-0.13(-2.54%)
Sep 21, 2010
4.918
5.091
4.883
4.931
27,724,934
+0.02(+0.42%)
Sep 20, 2010
4.778
4.911
4.737
4.911
34,776,192
+0.16(+3.35%)
Sep 17, 2010
4.751
4.869
4.744
4.751
36,856,196
-0.11(-2.27%)
Sep 15, 2010
4.931
4.952
4.820
4.862
24,083,946
-0.10(-1.96%)
Sep 14, 2010
5.029
5.043
4.911
4.959
29,161,928
-0.10(-1.92%)
Sep 13, 2010
4.918
5.063
4.918
5.056
20,038,910
+0.27(+5.66%)
Sep 10, 2010
4.813
4.841
4.758
4.786
11,739,926
-0.01(-0.29%)
Sep 09, 2010
4.904
4.925
4.702
4.799
17,371
+0.02(+0.44%)
Sep 08, 2010
4.612
4.813
4.584
4.779
23,337,230
+0.22(+4.72%)
Sep 07, 2010
4.702
4.723
4.556
4.563
13,015
-0.22(-4.64%)
Sep 03, 2010
4.945
4.959
4.730
4.786
19,643,710
-0.03(-0.58%)
Sep 02, 2010
4.765
4.813
4.723
4.813
12,122,845
+0.06(+1.17%)
Sep 01, 2010
4.549
4.758
4.515
4.758
19,586,648
+0.30(+6.70%)
Aug 31, 2010
4.466
4.556
4.411
4.459
63,181
-0.01(-0.16%)
Aug 30, 2010
4.570
4.612
4.459
4.466
18,647,588
-0.12(-2.58%)
Aug 27, 2010
4.584
4.584
4.411
4.584
18,913,980
+0.17(+3.94%)
Aug 26, 2010
4.522
4.612
4.376
4.411
23,258
-0.09(-2.01%)
Aug 25, 2010
4.494
4.549
4.341
4.501
33,021
-0.06(-1.22%)
Aug 24, 2010
4.674
4.716
4.536
4.556
2,833
-0.19(-4.09%)
Aug 23, 2010
4.813
4.925
4.744
4.751
19,017,924
+0.01(+0.29%)
Aug 20, 2010
4.779
4.820
4.647
4.737
17,681,584
-0.08(-1.73%)
Aug 19, 2010
4.980
5.050
4.793
4.820
2,607
-0.19(-3.74%)
Aug 18, 2010
4.959
5.105
4.897
5.008
1,007
+0.04(+0.84%)
Aug 17, 2010
5.063
5.063
4.918
4.966
10,481
-0.02(-0.42%)
Aug 16, 2010
4.966
4.987
4.890
4.987
21,433,488
+0.02(+0.42%)
Aug 13, 2010
4.966
5.050
4.938
4.966
18,338,270
+0.01(+0.14%)
Aug 12, 2010
4.876
4.994
4.813
4.959
19,011,530
-0.02(-0.42%)
Aug 11, 2010
5.223
5.244
4.973
4.980
12,479
-0.22(-4.27%)
Aug 10, 2010
5.195
5.362
5.168
5.202
5,327
-0.07(-1.32%)
Aug 09, 2010
5.168
5.293
5.098
5.272
24,170,028
+0.13(+2.57%)
Aug 06, 2010
5.140
5.161
5.001
5.140
19,609,856
-0.05(-0.94%)
Aug 05, 2010
5.237
5.244
5.036
5.188
22,982,150
-0.09(-1.71%)
Aug 04, 2010
5.279
5.390
5.265
5.279
18,908,280
+0.01(+0.26%)
Aug 03, 2010
5.320
5.390
5.251
5.265
33,021
-0.08(-1.56%)
Aug 02, 2010
5.202
5.359
5.175
5.348
31,975,850
+0.26(+5.05%)
Jul 30, 2010
5.091
5.154
5.036
5.091
24,806,436
-0.04(-0.81%)
Jul 29, 2010
5.119
5.202
5.036
5.133
1,573
+0.08(+1.51%)
Jul 28, 2010
5.056
5.112
4.938
5.056
25,132
+0.05(+0.97%)
Jul 27, 2010
5.008
5.362
5.001
5.008
29,442
+0.08(+1.69%)
Jul 26, 2010
4.647
4.931
4.577
4.925
38,342,692
+0.31(+6.62%)
Jul 23, 2010
4.536
4.674
4.466
4.619
27,800,900
+0.03(+0.76%)
Jul 22, 2010
4.383
4.598
4.376
4.584
431
+0.28(+6.45%)
Jul 21, 2010
4.654
4.688
4.306
4.306
52,426,724
-0.25(-5.49%)
Jul 20, 2010
4.556
4.577
4.397
4.556
30,946,468
-0.08(-1.80%)
Jul 19, 2010
4.536
4.661
4.452
4.640
27,514,102
+0.09(+1.98%)
Jul 16, 2010
4.549
4.827
4.522
4.549
31,238,612
-0.33(-6.70%)
Jul 15, 2010
4.994
4.994
4.737
4.876
34,257,216
-0.09(-1.82%)
Jul 14, 2010
5.036
5.036
4.869
4.966
287
-0.16(-3.12%)
Jul 13, 2010
5.119
5.175
5.056
5.126
6,965
+0.10(+1.93%)
Jul 12, 2010
4.918
5.091
4.897
5.029
29,521,798
+0.06(+1.26%)
Jul 09, 2010
4.966
4.994
4.709
4.966
28,995,492
+0.22(+4.69%)
Jul 08, 2010
4.674
4.751
4.619
4.744
102,221
+0.13(+2.86%)
Jul 07, 2010
4.452
4.612
4.417
4.612
44,389,976
+0.16(+3.59%)
Jul 06, 2010
4.452
4.577
4.390
4.452
10,193
+0.12(+2.72%)
Jul 02, 2010
4.334
4.508
4.251
4.334
27,127,780
-0.10(-2.35%)
Jul 01, 2010
4.577
4.688
4.320
4.438
3,023
-0.13(-2.89%)
Jun 30, 2010
4.695
4.806
4.549
4.570
719
-0.13(-2.66%)
Jun 29, 2010
4.695
4.855
4.633
4.695
13,107
-0.16(-3.22%)
Jun 25, 2010
4.852
4.855
4.688
4.852
34,837,940
+0.12(+2.57%)
Jun 24, 2010
4.862
4.897
4.709
4.730
13,965
-0.18(-3.68%)
Jun 23, 2010
4.869
4.952
4.793
4.911
25,010,498
+0.05(+1.00%)
Jun 22, 2010
5.008
5.008
4.862
4.862
4,319
-0.12(-2.37%)
Jun 21, 2010
5.043
5.102
4.935
4.980
28,043,444
+0.01(+0.28%)
Jun 18, 2010
4.966
5.008
4.897
4.966
21,253,310
+0.00(+0.00%)
Jun 17, 2010
5.008
5.018
4.897
4.966
28,690,806
-0.01(-0.14%)
Jun 16, 2010
5.022
5.056
4.918
4.973
30,913,200
-0.13(-2.45%)
Jun 15, 2010
5.022
5.119
4.897
5.098
2,447
+0.13(+2.66%)
Jun 14, 2010
4.952
5.042
4.841
4.966
30,111,456
+0.07(+1.42%)
Jun 11, 2010
4.904
4.904
4.751
4.897
28,045,940
-0.07(-1.40%)
Jun 10, 2010
4.800
4.966
4.758
4.966
33,715,224
+0.26(+5.45%)
Jun 09, 2010
4.980
4.994
4.675
4.710
44,020,212
-0.22(-4.37%)
Jun 08, 2010
4.841
4.932
4.703
4.925
2,883
+0.13(+2.75%)
Jun 07, 2010
4.987
5.070
4.772
4.793
29,750,352
-0.15(-3.09%)
Jun 04, 2010
4.945
5.181
4.904
4.945
37,048,356
-0.35(-6.68%)
Jun 03, 2010
5.375
5.445
5.264
5.299
720
-0.03(-0.65%)
Jun 02, 2010
5.188
5.334
5.147
5.334
17,465
+0.22(+4.20%)
Jun 01, 2010
5.230
5.334
5.119
5.119
4,325
-0.17(-3.28%)
May 28, 2010
5.292
5.507
5.264
5.292
23,940,294
-0.17(-3.17%)
May 27, 2010
5.271
5.473
5.167
5.466
33,187,740
+0.33(+6.49%)
May 26, 2010
5.278
5.299
5.105
5.133
4,858
-0.03(-0.67%)
May 25, 2010
4.807
5.188
4.751
5.167
8,128
+0.17(+3.47%)
May 24, 2010
5.188
5.195
4.994
4.994
29,102,702
-0.19(-3.61%)
May 21, 2010
4.911
5.216
4.855
5.181
61,752,928
+0.15(+3.03%)
May 20, 2010
5.055
5.237
5.022
5.029
1,585
-0.40(-7.29%)
May 19, 2010
5.438
5.556
5.271
5.424
53,021,472
-0.07(-1.26%)
May 18, 2010
5.819
5.840
5.320
5.493
2,450
-0.24(-4.23%)
May 17, 2010
5.722
5.792
5.521
5.736
38,987,240
+0.01(+0.12%)
May 14, 2010
5.729
5.903
5.611
5.729
49,373,648
-0.33(-5.49%)
May 13, 2010
6.083
6.215
6.048
6.062
25,208,036
-0.05(-0.79%)
May 12, 2010
6.062
6.159
6.041
6.111
30,069,612
+0.10(+1.61%)
May 11, 2010
6.100
6.145
5.993
6.014
1,874
+0.11(+1.88%)
May 10, 2010
5.840
5.903
5.757
5.903
41,641,796
+0.36(+6.51%)
May 07, 2010
5.722
5.812
5.375
5.542
67,201,328
-0.18(-3.15%)
May 06, 2010
5.632
6.069
5.264
5.722
68,826
-0.06(-1.08%)
May 05, 2010
5.896
6.118
5.722
5.785
35,694,952
-0.17(-2.80%)
May 04, 2010
6.062
6.125
5.896
5.951
1,585
-0.18(-2.94%)
May 03, 2010
6.138
6.215
6.041
6.131
30,125,330
+0.00(+0.03%)
Apr 30, 2010
5.958
6.166
5.923
6.130
43,784,856
+0.13(+2.17%)
Apr 29, 2010
5.937
6.048
5.847
6.000
35,852,628
+0.11(+1.88%)
Apr 28, 2010
5.937
6.062
5.854
5.889
32,226,660
+0.04(+0.71%)
Apr 27, 2010
5.979
6.034
5.805
5.847
57,262,152
-0.18(-2.99%)
Apr 26, 2010
6.249
6.277
5.965
6.027
30,500,788
-0.18(-2.91%)
Apr 23, 2010
6.208
6.336
6.104
6.208
39,923,456
+0.04(+0.67%)
Apr 22, 2010
6.000
6.208
5.944
6.166
40,523,048
+0.07(+1.14%)
Apr 21, 2010
5.979
6.471
5.896
6.097
90,370
-0.01(-0.11%)
Apr 20, 2010
5.722
6.104
5.549
6.104
25,807
+0.33(+5.64%)
Apr 19, 2010
5.688
5.854
5.577
5.778
43,083,548
+0.02(+0.36%)
Apr 16, 2010
5.965
5.965
5.556
5.757
79,793,456
-0.16(-2.70%)
Apr 15, 2010
6.104
6.152
5.861
5.916
56,398,176
-0.20(-3.29%)
Apr 14, 2010
5.903
6.173
5.854
6.118
52,870,048
+0.33(+5.76%)
Apr 13, 2010
5.923
6.007
5.785
5.785
55,220,188
-0.28(-4.58%)
Apr 12, 2010
5.958
6.187
5.951
6.062
71,791,072
+0.10(+1.75%)
Apr 09, 2010
6.000
6.041
5.896
5.958
25,605,532
-0.01(-0.12%)
Apr 08, 2010
5.736
6.020
5.688
5.965
46,926,580
+0.16(+2.75%)
Apr 07, 2010
5.979
6.173
5.750
5.805
78,613,112
-0.12(-2.11%)
Apr 06, 2010
5.674
6.111
5.660
5.930
83,976,808
+0.42(+7.68%)
Apr 05, 2010
5.500
5.688
5.438
5.507
41,066,424
+0.12(+2.19%)
Apr 01, 2010
5.479
5.389
5.389
5.389
30,038,834
-0.06(-1.02%)
Mar 31, 2010
5.237
5.466
5.216
5.445
31,036,616
+0.16(+3.02%)
Mar 30, 2010
5.278
5.306
5.202
5.285
18,374,602
-0.01(-0.26%)
Mar 29, 2010
5.334
5.396
5.216
5.299
25,598,174
+0.01(+0.13%)
Mar 26, 2010
5.375
5.486
5.244
5.292
32,602,022
-0.04(-0.78%)
Mar 25, 2010
5.528
5.583
5.306
5.334
50,991,008
-0.11(-2.04%)
Mar 24, 2010
5.327
5.479
5.285
5.445
38,908,992
+0.08(+1.55%)
Mar 23, 2010
5.285
5.368
5.202
5.362
33,242,244
+0.08(+1.44%)
Mar 22, 2010
5.056
5.299
4.966
5.285
28,548,374
+0.17(+3.25%)
Mar 19, 2010
5.237
5.271
5.077
5.119
32,679,106
-0.08(-1.60%)
Mar 18, 2010
5.362
5.368
5.091
5.202
38,384,304
-0.14(-2.60%)
Mar 17, 2010
5.271
5.386
5.237
5.341
36,367,284
+0.13(+2.53%)
Mar 16, 2010
5.063
5.223
5.001
5.209
32,203,268
+0.20(+4.02%)
Mar 15, 2010
4.987
5.022
4.959
5.008
28,842,244
-0.08(-1.50%)
Mar 12, 2010
5.202
5.223
5.036
5.084
41,883,236
-0.03(-0.54%)
Mar 11, 2010
5.084
5.167
5.022
5.112
35,994,748
+0.06(+1.23%)
Mar 10, 2010
4.855
5.278
4.807
5.049
58,858,532
+0.26(+5.50%)
Mar 09, 2010
4.800
4.848
4.682
4.786
33,202,482
-0.06(-1.29%)
Mar 08, 2010
4.724
4.862
4.724
4.848
27,449,932
+0.11(+2.34%)
Mar 05, 2010
4.668
4.745
4.634
4.738
27,254,812
+0.12(+2.55%)
Mar 04, 2010
4.585
4.641
4.558
4.620
17,088,458
+0.03(+0.76%)
Mar 03, 2010
4.578
4.634
4.565
4.585
18,624,178
+0.01(+0.15%)
Mar 02, 2010
4.620
4.675
4.544
4.578
23,399,510
-0.03(-0.60%)
Mar 01, 2010
4.682
4.731
4.537
4.606
23,521,264
-0.07(-1.48%)
Feb 26, 2010
4.530
4.689
4.502
4.675
28,671,288
+0.15(+3.21%)
Feb 25, 2010
4.488
4.551
4.433
4.530
27,145,954
-0.07(-1.51%)
Feb 24, 2010
4.537
4.641
4.523
4.599
29,188,552
+0.08(+1.68%)
Feb 23, 2010
4.661
4.682
4.502
4.523
30,108,802
-0.19(-4.11%)
Feb 22, 2010
4.571
4.758
4.551
4.717
34,259,684
+0.17(+3.65%)
Feb 19, 2010
4.433
4.585
4.426
4.551
20,913,276
+0.10(+2.34%)
Feb 18, 2010
4.440
4.474
4.371
4.447
27,359,380
-0.03(-0.62%)
Feb 17, 2010
4.613
4.641
4.447
4.474
23,871,868
-0.11(-2.42%)
Feb 16, 2010
4.398
4.606
4.433
4.585
25,673,466
+0.19(+4.25%)
Feb 12, 2010
4.378
4.398
4.398
4.398
31,944,882
-0.02(-0.47%)
Feb 11, 2010
4.447
4.509
4.405
4.419
28,423,194
+0.01(+0.31%)
Feb 10, 2010
4.343
4.488
4.329
4.405
26,157,416
+0.05(+1.11%)
Feb 09, 2010
4.378
4.468
4.329
4.357
31,620,498
+0.12(+2.95%)
Feb 08, 2010
4.281
4.461
4.197
4.232
36,469,180
-0.05(-1.13%)
Feb 05, 2010
4.246
4.322
4.094
4.281
35,837,768
+0.04(+0.98%)
Feb 04, 2010
4.384
4.391
4.177
4.239
59,404,952
-0.19(-4.23%)
Feb 03, 2010
4.488
4.537
4.350
4.426
49,624,096
-0.13(-2.89%)
Feb 02, 2010
4.634
4.696
4.502
4.558
51,500,996
-0.02(-0.38%)
Feb 01, 2010
4.440
4.613
4.426
4.575
44,140,196
+0.18(+4.02%)
Jan 29, 2010
4.495
4.551
4.378
4.398
41,924,768
-0.06(-1.24%)
Jan 28, 2010
4.398
4.537
4.287
4.454
56,172,692
+0.18(+4.21%)
Jan 27, 2010
4.190
4.391
4.190
4.274
55,572,848
+0.06(+1.48%)
Jan 26, 2010
4.329
4.481
4.197
4.211
97,502,424
-0.33(-7.18%)
Jan 25, 2010
4.571
4.634
4.364
4.537
49,288,892
-0.03(-0.76%)
Jan 22, 2010
4.710
4.745
4.495
4.571
70,203,192
-0.18(-3.79%)
Jan 21, 2010
4.696
5.036
4.682
4.752
117,539,168
+0.09(+1.93%)
Jan 20, 2010
4.474
4.668
4.440
4.661
47,294,376
+0.15(+3.38%)
Jan 19, 2010
4.440
4.544
4.405
4.509
33,203,090
-0.01(-0.15%)
Jan 15, 2010
4.502
4.516
4.516
4.516
41,152,944
-0.02(-0.46%)
Jan 14, 2010
4.391
4.551
4.364
4.537
46,028,756
+0.13(+2.99%)
Jan 13, 2010
4.308
4.488
4.211
4.405
59,273,796
+0.08(+1.76%)
Jan 12, 2010
4.336
4.398
4.294
4.329
47,606,280
-0.05(-1.11%)
Jan 11, 2010
4.343
4.412
4.204
4.378
39,606,208
+0.10(+2.27%)
Jan 08, 2010
4.260
4.357
4.204
4.281
37,515,760
+0.01(+0.16%)
Jan 07, 2010
3.920
4.308
3.893
4.274
59,815,296
+0.35(+8.82%)
Jan 06, 2010
3.886
3.941
3.844
3.927
32,361,962
+0.05(+1.25%)
Jan 05, 2010
3.713
3.886
3.713
3.879
34,204,152
+0.12(+3.32%)
Jan 04, 2010
3.713
3.789
3.692
3.754
16,970,814
+0.09(+2.46%)
Dec 31, 2009
3.685
3.664
3.664
3.664
13,836,420
-0.02(-0.56%)
Dec 30, 2009
3.678
3.719
3.650
3.685
14,982,498
-0.03(-0.75%)
Dec 29, 2009
3.713
3.733
3.699
3.713
11,606,981
+0.01(+0.19%)
Dec 28, 2009
3.761
3.796
3.685
3.706
13,058,455
-0.06(-1.47%)
Dec 24, 2009
3.733
3.782
3.713
3.761
4,771,771
+0.03(+0.93%)
Dec 23, 2009
3.823
3.837
3.713
3.726
11,033,865
-0.11(-2.89%)
Dec 22, 2009
3.803
3.837
3.789
3.837
12,470,019
+0.04(+1.09%)
Dec 21, 2009
3.796
3.803
3.768
3.796
16,739,670
+0.02(+0.55%)
Dec 18, 2009
3.733
3.810
3.699
3.775
37,000,564
+0.08(+2.25%)
Dec 17, 2009
3.636
3.816
3.616
3.692
23,696,812
-0.01(-0.19%)
Dec 16, 2009
3.726
3.775
3.671
3.699
27,936,618
+0.00(+0.00%)
Dec 15, 2009
3.810
3.865
3.692
3.699
32,660,746
-0.17(-4.30%)
Dec 14, 2009
3.816
3.865
3.810
3.865
21,070,534
+0.01(+0.18%)
Dec 11, 2009
3.844
3.858
3.796
3.858
15,730,591
+0.03(+0.90%)
Dec 10, 2009
3.858
3.872
3.775
3.823
28,841,332
-0.02(-0.54%)
Dec 09, 2009
3.948
3.948
3.830
3.844
22,551,610
-0.09(-2.28%)
Dec 08, 2009
3.817
3.962
3.775
3.934
37,823,752
+0.03(+0.89%)
Dec 07, 2009
3.906
3.920
3.830
3.900
40,022,468
-0.05(-1.23%)
Dec 04, 2009
3.941
3.955
3.844
3.948
42,766,976
+0.15(+3.82%)
Dec 03, 2009
4.100
4.135
3.789
3.803
52,156,424
-0.24(-5.98%)
Dec 02, 2009
4.010
4.135
3.996
4.045
43,780,248
+0.05(+1.21%)
Dec 01, 2009
4.086
4.141
3.913
3.996
49,821,588
-0.06(-1.37%)
Nov 30, 2009
3.865
4.059
3.865
4.052
45,795,560
+0.19(+5.02%)
Nov 27, 2009
3.851
3.982
3.803
3.858
23,773,456
-0.15(-3.79%)
Nov 25, 2009
4.024
4.045
3.976
4.010
28,057,130
+0.04(+1.05%)
Nov 24, 2009
3.927
4.045
3.851
3.969
41,923,680
+0.03(+0.88%)
Nov 23, 2009
3.810
4.024
3.740
3.934
53,433,444
+0.17(+4.40%)
Nov 20, 2009
3.671
3.817
3.658
3.768
50,766,284
+0.07(+1.87%)
Nov 19, 2009
3.685
3.761
3.658
3.699
57,040,784
-0.03(-0.74%)
Nov 18, 2009
3.616
3.851
3.526
3.727
81,056,792
+0.15(+4.05%)
Nov 17, 2009
3.402
3.644
3.374
3.581
55,222,108
+0.17(+5.07%)
Nov 16, 2009
3.388
3.485
3.353
3.409
42,909,316
+0.07(+2.07%)
Nov 13, 2009
3.326
3.381
3.274
3.339
34,564,940
+0.04(+1.26%)
Nov 12, 2009
3.333
3.429
3.277
3.298
49,799,668
-0.03(-1.04%)
Nov 11, 2009
3.353
3.457
3.312
3.333
33,242,312
-0.01(-0.21%)
Nov 10, 2009
3.409
3.457
3.291
3.339
30,064,096
-0.09(-2.62%)
Nov 09, 2009
3.346
3.443
3.277
3.429
45,486,356
+0.15(+4.42%)
Nov 06, 2009
3.256
3.384
3.236
3.284
35,078,228
+0.01(+0.42%)
Nov 05, 2009
3.277
3.364
3.187
3.270
44,366,896
+0.04(+1.28%)
Nov 04, 2009
3.436
3.471
3.215
3.229
45,301,092
-0.12(-3.51%)
Nov 03, 2009
3.270
3.429
3.215
3.346
50,184,976
+0.04(+1.26%)
Nov 02, 2009
3.395
3.485
3.256
3.305
55,662,276
-0.04(-1.24%)
Oct 30, 2009
3.561
3.575
3.319
3.346
59,432,540
-0.24(-6.56%)
Oct 29, 2009
3.429
3.602
3.416
3.581
67,930,904
+0.25(+7.47%)
Oct 28, 2009
3.540
3.547
3.312
3.333
84,851,256
-0.17(-4.93%)
Oct 27, 2009
3.492
3.623
3.402
3.505
66,024,504
-0.09(-2.50%)
Oct 26, 2009
3.817
3.865
3.485
3.595
70,326,272
-0.23(-5.97%)
Oct 23, 2009
3.886
3.886
3.768
3.823
60,085,912
-0.19(-4.82%)
Oct 22, 2009
3.969
4.052
3.837
4.017
50,690,688
+0.07(+1.75%)
Oct 21, 2009
3.927
4.162
3.927
3.948
62,641,856
-0.07(-1.72%)
Oct 20, 2009
4.121
4.162
3.982
4.017
121,688,792
+0.08(+1.93%)
Oct 19, 2009
4.065
4.079
3.906
3.941
45,788,852
-0.09(-2.23%)
Oct 16, 2009
4.135
4.176
4.031
4.031
38,011,828
-0.18(-4.27%)
Oct 15, 2009
4.169
4.287
4.107
4.211
51,039,068
+0.00(+0.00%)
Oct 14, 2009
4.204
4.273
4.114
4.211
76,505,640
+0.09(+2.18%)
Oct 13, 2009
4.169
4.231
4.086
4.121
49,675,068
-0.03(-0.67%)
Oct 12, 2009
4.159
4.211
4.114
4.148
23,016,566
+0.03(+0.84%)
Oct 09, 2009
4.107
4.128
4.059
4.114
27,752,786
+0.01(+0.17%)
Oct 08, 2009
4.231
4.260
4.100
4.107
38,308,252
-0.04(-1.00%)
Oct 07, 2009
4.052
4.155
3.989
4.148
29,857,404
+0.07(+1.69%)
Oct 06, 2009
4.224
4.307
4.031
4.079
56,358,540
-0.04(-1.01%)
Oct 05, 2009
4.086
4.197
4.052
4.121
39,188,364
+0.12(+2.94%)
Oct 02, 2009
3.976
4.238
3.851
4.003
52,385,268
-0.12(-3.02%)
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.