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
Golub Capital Bdc
(NQ:
GBDC
)
16.57
-0.03 (-0.18%)
Streaming Delayed Price
Updated: 12:48 PM EDT, May 9, 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 (%)
Mar 31, 2011
6.558
6.558
6.221
6.272
385,645
-0.47(-6.96%)
Mar 30, 2011
6.415
6.741
6.364
6.741
133,679
+0.32(+4.95%)
Mar 29, 2011
6.451
6.467
6.360
6.423
51,421
+0.04(+0.56%)
Mar 28, 2011
6.523
6.602
6.388
6.388
38,479
-0.13(-2.01%)
Mar 25, 2011
6.646
6.646
6.499
6.519
30,527
-0.12(-1.80%)
Mar 24, 2011
6.658
6.678
6.507
6.638
31,953
-0.02(-0.30%)
Mar 23, 2011
6.606
6.670
6.590
6.658
26,667
+0.06(+0.90%)
Mar 22, 2011
6.666
6.666
6.598
6.598
31,173
-0.05(-0.78%)
Mar 21, 2011
6.431
6.670
6.407
6.650
69,771
+0.23(+3.53%)
Mar 18, 2011
6.435
6.590
6.364
6.423
76,710
-0.01(-0.12%)
Mar 17, 2011
6.380
6.471
6.280
6.431
66,053
+0.14(+2.15%)
Mar 16, 2011
6.288
6.570
6.161
6.296
53,471
-0.12(-1.80%)
Mar 15, 2011
6.348
6.499
6.348
6.411
82,990
-0.09(-1.35%)
Mar 14, 2011
6.443
6.527
6.376
6.499
16,720
+0.00(+0.00%)
Mar 11, 2011
6.495
6.558
6.391
6.499
69,776
+0.01(+0.18%)
Mar 10, 2011
6.638
6.741
6.439
6.487
171,990
-0.21(-3.09%)
Mar 09, 2011
6.757
6.773
6.570
6.694
49,277
-0.04(-0.59%)
Mar 08, 2011
6.650
6.809
6.650
6.733
50,329
+0.11(+1.68%)
Mar 07, 2011
6.876
6.876
6.614
6.622
65,630
-0.22(-3.25%)
Mar 04, 2011
6.797
6.868
6.797
6.845
60,226
+0.02(+0.29%)
Mar 03, 2011
6.797
6.850
6.791
6.825
37,518
+0.06(+0.82%)
Mar 02, 2011
6.876
6.876
6.725
6.769
63,804
-0.06(-0.87%)
Mar 01, 2011
6.964
6.980
6.725
6.829
86,524
-0.04(-0.58%)
Feb 28, 2011
6.904
6.904
6.849
6.868
47,058
-0.03(-0.46%)
Feb 25, 2011
6.721
6.908
6.666
6.900
53,421
+0.18(+2.72%)
Feb 24, 2011
6.733
6.857
6.702
6.717
65,115
+0.03(+0.48%)
Feb 23, 2011
6.805
6.912
6.682
6.686
60,951
-0.08(-1.17%)
Feb 22, 2011
6.785
6.935
6.765
6.765
55,806
-0.09(-1.33%)
Feb 18, 2011
6.888
6.888
6.805
6.857
35,506
+0.00(+0.06%)
Feb 17, 2011
6.813
6.876
6.709
6.853
53,345
+0.06(+0.82%)
Feb 16, 2011
6.741
6.876
6.733
6.797
44,578
+0.05(+0.77%)
Feb 15, 2011
6.741
6.829
6.654
6.745
42,371
-0.03(-0.41%)
Feb 14, 2011
6.837
6.884
6.769
6.773
49,715
-0.06(-0.87%)
Feb 11, 2011
6.646
6.841
6.646
6.833
78,861
+0.19(+2.87%)
Feb 10, 2011
6.690
6.805
6.610
6.642
45,277
-0.07(-1.01%)
Feb 09, 2011
6.892
6.892
6.666
6.709
47,272
-0.19(-2.71%)
Feb 08, 2011
6.868
6.896
6.519
6.896
52,930
+0.03(+0.41%)
Feb 07, 2011
6.841
6.940
6.721
6.868
76,436
+0.08(+1.17%)
Feb 04, 2011
6.737
6.811
6.694
6.789
80,504
+0.02(+0.29%)
Feb 03, 2011
6.578
6.813
6.519
6.769
49,952
+0.21(+3.15%)
Feb 02, 2011
6.419
6.634
6.419
6.562
20,883
+0.16(+2.48%)
Feb 01, 2011
6.439
6.546
6.399
6.403
114,171
-0.00(-0.06%)
Jan 31, 2011
6.511
6.547
6.364
6.407
61,233
-0.03(-0.49%)
Jan 28, 2011
6.642
6.753
6.415
6.439
83,533
-0.18(-2.70%)
Jan 27, 2011
6.610
6.702
6.491
6.618
59,288
+0.03(+0.48%)
Jan 26, 2011
6.598
6.702
6.550
6.586
54,867
+0.04(+0.55%)
Jan 25, 2011
6.483
6.578
6.435
6.550
69,180
+0.06(+0.98%)
Jan 24, 2011
6.296
6.622
6.280
6.487
104,840
+0.19(+2.97%)
Jan 21, 2011
6.296
6.344
6.240
6.300
142,575
+0.01(+0.19%)
Jan 20, 2011
6.547
6.797
6.288
6.288
346,720
-0.31(-4.64%)
Jan 19, 2011
6.892
6.904
6.491
6.594
200,962
-0.33(-4.76%)
Jan 18, 2011
6.864
6.924
6.797
6.924
92,819
+0.02(+0.35%)
Jan 14, 2011
6.960
6.996
6.864
6.900
65,728
+0.00(+0.00%)
Jan 13, 2011
6.944
7.008
6.896
6.900
72,785
+0.00(+0.00%)
Jan 12, 2011
6.892
6.952
6.881
6.900
76,003
+0.03(+0.40%)
Jan 11, 2011
6.936
7.004
6.789
6.872
87,085
-0.07(-0.97%)
Jan 10, 2011
6.872
7.004
6.872
6.940
101,670
-0.03(-0.40%)
Jan 07, 2011
7.043
7.043
6.872
6.968
42,084
-0.03(-0.40%)
Jan 06, 2011
6.749
7.035
6.749
6.996
61,708
+0.02(+0.34%)
Jan 05, 2011
6.837
7.027
6.837
6.972
46,985
+0.16(+2.27%)
Jan 04, 2011
7.055
7.151
6.781
6.817
130,038
-0.18(-2.56%)
Jan 03, 2011
6.880
7.043
6.863
6.996
129,397
+0.19(+2.80%)
Dec 31, 2010
7.055
7.055
6.805
6.805
90,635
-0.33(-4.62%)
Dec 30, 2010
6.690
7.135
6.690
7.135
465,070
+0.47(+6.97%)
Dec 29, 2010
6.841
6.888
6.642
6.670
81,015
-0.02(-0.36%)
Dec 28, 2010
6.801
6.900
6.686
6.694
44,200
-0.07(-1.06%)
Dec 27, 2010
6.610
6.964
6.610
6.765
106,090
+0.17(+2.65%)
Dec 23, 2010
6.597
6.880
6.558
6.590
68,818
-0.01(-0.18%)
Dec 22, 2010
6.550
6.745
6.479
6.602
74,136
+0.08(+1.22%)
Dec 21, 2010
6.610
6.658
6.483
6.523
61,469
-0.09(-1.32%)
Dec 20, 2010
6.670
6.797
6.539
6.610
82,323
-0.06(-0.89%)
Dec 17, 2010
6.642
6.674
6.463
6.670
330,194
+0.06(+0.84%)
Dec 16, 2010
6.435
6.717
6.435
6.614
147,694
+0.04(+0.60%)
Dec 15, 2010
6.797
6.797
6.471
6.574
199,453
-0.25(-3.67%)
Dec 14, 2010
6.753
6.892
6.658
6.825
100,138
+0.11(+1.60%)
Dec 13, 2010
6.837
6.866
6.570
6.717
133,372
-0.04(-0.65%)
Dec 10, 2010
6.725
7.071
6.717
6.761
100,160
-0.00(-0.06%)
Dec 09, 2010
6.825
6.837
6.686
6.765
70,139
-0.00(-0.06%)
Dec 08, 2010
6.785
6.899
6.674
6.769
83,780
+0.01(+0.18%)
Dec 07, 2010
6.805
6.864
6.658
6.757
132,003
+0.02(+0.29%)
Dec 06, 2010
6.622
6.883
6.553
6.737
57,169
+0.08(+1.25%)
Dec 03, 2010
6.618
6.717
6.547
6.654
46,950
-0.07(-1.01%)
Dec 02, 2010
6.459
6.757
6.427
6.721
67,112
+0.32(+4.97%)
Dec 01, 2010
6.431
6.649
6.360
6.403
150,074
-0.05(-0.74%)
Nov 30, 2010
6.884
7.016
6.443
6.451
641,038
-0.45(-6.56%)
Nov 29, 2010
6.876
7.035
6.745
6.904
225,726
-0.02(-0.29%)
Nov 26, 2010
6.682
6.924
6.638
6.924
37,611
+0.24(+3.57%)
Nov 24, 2010
6.578
6.686
6.686
6.686
115,522
+0.14(+2.13%)
Nov 23, 2010
6.503
6.574
6.348
6.547
78,866
+0.03(+0.49%)
Nov 22, 2010
6.368
6.558
6.288
6.515
352,454
+0.10(+1.61%)
Nov 19, 2010
6.324
6.477
6.324
6.411
58,810
+0.09(+1.38%)
Nov 18, 2010
6.328
6.380
6.324
6.324
50,666
-0.05(-0.81%)
Nov 17, 2010
6.523
6.543
6.328
6.376
99,939
-0.14(-2.08%)
Nov 16, 2010
6.554
6.638
6.388
6.511
150,786
-0.10(-1.44%)
Nov 15, 2010
6.503
6.698
6.451
6.606
157,076
+0.15(+2.34%)
Nov 12, 2010
6.225
6.566
6.225
6.455
117,519
+0.08(+1.25%)
Nov 11, 2010
6.189
6.670
6.189
6.376
211,152
+0.17(+2.75%)
Nov 10, 2010
6.272
6.284
6.205
6.205
137,556
-0.12(-1.89%)
Nov 09, 2010
6.332
6.387
6.284
6.324
116,392
-0.04(-0.62%)
Nov 08, 2010
6.459
6.535
6.356
6.364
81,543
-0.10(-1.54%)
Nov 05, 2010
6.527
6.527
6.380
6.463
70,586
-0.05(-0.79%)
Nov 04, 2010
6.320
6.523
6.276
6.515
177,824
+0.19(+3.08%)
Nov 03, 2010
6.260
6.332
6.189
6.320
67,653
+0.04(+0.70%)
Nov 02, 2010
6.260
6.320
6.221
6.276
92,381
+0.07(+1.15%)
Nov 01, 2010
6.280
6.344
6.189
6.205
76,904
-0.12(-1.89%)
Oct 29, 2010
6.360
6.360
6.205
6.324
206,958
-0.10(-1.55%)
Oct 28, 2010
6.547
6.547
6.376
6.423
82,949
-0.10(-1.52%)
Oct 27, 2010
6.384
6.539
6.380
6.523
100,580
+0.20(+3.14%)
Oct 25, 2010
6.372
6.372
6.304
6.324
88,552
+0.00(+0.00%)
Oct 22, 2010
6.316
6.415
6.296
6.324
68,707
+0.01(+0.13%)
Oct 21, 2010
6.399
6.654
6.264
6.316
116,045
-0.10(-1.61%)
Oct 20, 2010
6.395
6.514
6.395
6.419
53,202
+0.04(+0.62%)
Oct 19, 2010
6.439
6.662
6.356
6.380
88,444
-0.11(-1.71%)
Oct 18, 2010
6.388
6.491
6.228
6.491
60,802
+0.14(+2.25%)
Oct 15, 2010
6.487
6.487
6.244
6.348
98,439
-0.11(-1.72%)
Oct 14, 2010
6.415
6.475
6.243
6.459
55,162
+0.04(+0.68%)
Oct 13, 2010
6.181
6.459
6.094
6.415
79,495
+0.24(+3.93%)
Oct 12, 2010
6.093
6.181
6.062
6.173
33,274
+0.04(+0.58%)
Oct 11, 2010
6.173
6.186
6.054
6.137
86,154
-0.02(-0.39%)
Oct 08, 2010
6.201
6.236
6.141
6.161
181,271
-0.05(-0.77%)
Oct 07, 2010
6.407
6.645
6.209
6.209
226,292
-0.16(-2.44%)
Oct 06, 2010
6.248
6.384
6.217
6.364
92,474
+0.12(+1.84%)
Oct 05, 2010
6.225
6.292
6.093
6.248
179,002
+0.07(+1.16%)
Oct 04, 2010
6.288
6.288
6.153
6.177
84,386
-0.11(-1.77%)
Oct 01, 2010
6.117
6.292
6.066
6.288
165,680
+0.21(+3.40%)
Sep 30, 2010
6.038
6.165
6.014
6.081
152,580
+0.04(+0.72%)
Sep 29, 2010
5.962
6.038
5.942
6.038
129,158
+0.07(+1.13%)
Sep 28, 2010
5.946
5.982
5.843
5.970
197,460
+0.04(+0.60%)
Sep 27, 2010
5.946
5.946
5.922
5.934
55,635
-0.00(-0.07%)
Sep 24, 2010
5.883
5.942
5.859
5.938
148,985
+0.09(+1.49%)
Sep 23, 2010
5.903
5.922
5.775
5.851
243,171
-0.07(-1.14%)
Sep 22, 2010
5.911
5.942
5.907
5.918
134,418
+0.01(+0.13%)
Sep 21, 2010
5.879
5.926
5.851
5.911
243,548
+0.01(+0.20%)
Sep 20, 2010
5.883
5.899
5.843
5.899
108,945
+0.08(+1.30%)
Sep 17, 2010
5.883
5.883
5.791
5.823
74,473
-0.03(-0.48%)
Sep 15, 2010
5.859
5.879
5.795
5.851
38,572
-0.04(-0.61%)
Sep 14, 2010
5.899
5.911
5.811
5.887
98,485
-0.01(-0.20%)
Sep 13, 2010
5.859
5.911
5.775
5.899
129,611
+0.04(+0.68%)
Sep 10, 2010
5.744
5.859
5.728
5.859
96,447
+0.12(+2.01%)
Sep 09, 2010
5.819
5.819
5.684
5.744
40,957
-0.02(-0.34%)
Sep 08, 2010
5.803
5.807
5.708
5.763
119,789
-0.07(-1.16%)
Sep 07, 2010
5.811
5.859
5.811
5.831
167,517
+0.02(+0.41%)
Sep 03, 2010
5.851
5.851
5.787
5.807
84,824
+0.00(+0.00%)
Sep 02, 2010
5.843
5.843
5.787
5.807
57,056
-0.02(-0.34%)
Sep 01, 2010
5.756
5.851
5.732
5.827
167,245
+0.14(+2.45%)
Aug 31, 2010
5.692
5.771
5.664
5.688
103,899
+0.02(+0.35%)
Aug 30, 2010
5.728
5.752
5.668
5.668
47,529
-0.10(-1.79%)
Aug 27, 2010
5.760
5.771
5.700
5.771
88,514
+0.04(+0.76%)
Aug 26, 2010
5.760
5.771
5.680
5.728
59,426
-0.03(-0.55%)
Aug 25, 2010
5.724
5.790
5.724
5.760
39,931
+0.04(+0.63%)
Aug 24, 2010
5.736
5.843
5.724
5.724
83,463
-0.05(-0.89%)
Aug 23, 2010
5.795
5.843
5.752
5.775
72,458
+0.01(+0.21%)
Aug 20, 2010
5.740
5.847
5.724
5.763
101,438
+0.00(+0.00%)
Aug 19, 2010
5.696
5.859
5.672
5.763
92,879
+0.04(+0.62%)
Aug 18, 2010
5.771
5.787
5.664
5.728
110,835
-0.07(-1.17%)
Aug 17, 2010
5.807
5.851
5.763
5.795
110,390
-0.04(-0.68%)
Aug 16, 2010
5.791
5.855
5.763
5.835
129,651
+0.08(+1.31%)
Aug 13, 2010
5.819
5.843
5.738
5.760
79,228
-0.06(-1.02%)
Aug 12, 2010
5.608
5.827
5.608
5.819
203,795
+0.15(+2.66%)
Aug 11, 2010
5.529
5.748
5.525
5.668
273,866
+0.07(+1.21%)
Aug 10, 2010
5.620
5.680
5.414
5.601
81,613
-0.06(-1.12%)
Aug 09, 2010
5.624
5.664
5.489
5.664
108,100
+0.05(+0.92%)
Aug 06, 2010
5.688
5.728
5.414
5.612
174,770
-0.11(-1.88%)
Aug 05, 2010
5.728
5.760
5.664
5.720
59,250
-0.04(-0.62%)
Aug 04, 2010
5.676
5.763
5.628
5.756
101,652
+0.09(+1.61%)
Aug 03, 2010
5.605
5.688
5.605
5.664
60,941
+0.04(+0.78%)
Aug 02, 2010
5.632
5.648
5.581
5.620
64,611
+0.04(+0.78%)
Jul 30, 2010
5.533
5.648
5.533
5.577
65,552
+0.00(+0.00%)
Jul 29, 2010
5.624
5.648
5.545
5.577
43,836
-0.02(-0.43%)
Jul 28, 2010
5.684
5.684
5.581
5.601
71,022
-0.09(-1.54%)
Jul 27, 2010
5.644
5.692
5.577
5.688
55,788
+0.07(+1.20%)
Jul 26, 2010
5.692
5.692
5.537
5.620
114,669
-0.04(-0.77%)
Jul 23, 2010
5.644
5.682
5.541
5.664
90,972
+0.00(+0.00%)
Jul 22, 2010
5.704
5.704
5.620
5.664
84,119
+0.02(+0.28%)
Jul 21, 2010
5.712
5.712
5.616
5.648
160,533
-0.05(-0.91%)
Jul 20, 2010
5.577
5.700
5.533
5.700
48,809
+0.09(+1.63%)
Jul 19, 2010
5.569
5.752
5.533
5.608
100,276
+0.08(+1.36%)
Jul 16, 2010
5.553
5.585
5.525
5.533
49,682
-0.06(-1.07%)
Jul 15, 2010
5.648
5.648
5.565
5.593
33,840
-0.03(-0.57%)
Jul 14, 2010
5.740
5.740
5.529
5.624
131,019
-0.10(-1.67%)
Jul 13, 2010
5.632
5.779
5.565
5.720
294,818
+0.15(+2.71%)
Jul 12, 2010
5.628
5.724
5.549
5.569
62,828
-0.05(-0.85%)
Jul 09, 2010
5.736
5.736
5.601
5.616
73,163
-0.11(-1.88%)
Jul 08, 2010
5.763
5.775
5.616
5.724
77,465
-0.03(-0.55%)
Jul 07, 2010
5.529
5.783
5.509
5.756
110,820
+0.26(+4.70%)
Jul 06, 2010
5.620
5.692
5.426
5.497
182,987
-0.07(-1.28%)
Jul 02, 2010
5.640
5.644
5.565
5.569
59,285
-0.03(-0.50%)
Jul 01, 2010
5.724
5.763
5.573
5.597
175,469
-0.14(-2.36%)
Jun 30, 2010
5.720
5.855
5.664
5.732
93,848
+0.04(+0.63%)
Jun 29, 2010
5.676
5.752
5.664
5.696
96,009
-0.13(-2.18%)
Jun 25, 2010
5.839
5.871
5.740
5.823
2,259,014
+0.01(+0.14%)
Jun 24, 2010
5.712
5.823
5.712
5.815
176,121
+0.06(+0.97%)
Jun 23, 2010
5.736
5.811
5.648
5.760
340,242
+0.00(+0.00%)
Jun 22, 2010
5.664
5.795
5.636
5.760
381,552
+0.00(+0.07%)
Jun 21, 2010
5.763
5.803
5.565
5.756
385,686
+0.03(+0.56%)
Jun 18, 2010
5.744
5.764
5.676
5.724
174,003
-0.06(-1.03%)
Jun 17, 2010
5.732
5.783
5.624
5.783
103,760
+0.02(+0.28%)
Jun 16, 2010
5.680
5.783
5.672
5.767
112,048
-0.03(-0.55%)
Jun 15, 2010
5.740
5.803
5.664
5.799
141,075
+0.08(+1.39%)
Jun 14, 2010
5.684
5.779
5.585
5.720
114,906
+0.00(+0.07%)
Jun 11, 2010
5.545
5.716
5.505
5.716
104,986
+0.17(+3.01%)
Jun 10, 2010
5.557
5.632
5.513
5.549
41,622
+0.04(+0.65%)
Jun 09, 2010
5.553
5.553
5.308
5.513
45,780
+0.08(+1.46%)
Jun 08, 2010
5.465
5.465
5.290
5.434
144,157
-0.12(-2.18%)
Jun 07, 2010
5.517
5.620
5.497
5.555
133,913
+0.02(+0.32%)
Jun 04, 2010
5.648
5.648
5.386
5.537
43,247
+0.05(+0.94%)
Jun 03, 2010
5.597
5.604
5.318
5.485
89,840
-0.14(-2.40%)
Jun 02, 2010
5.620
5.644
5.565
5.620
32,295
+0.04(+0.78%)
Jun 01, 2010
5.620
5.724
5.565
5.577
102,724
-0.04(-0.78%)
May 28, 2010
5.545
5.740
5.318
5.620
137,176
+0.08(+1.36%)
May 27, 2010
5.457
5.652
5.298
5.545
123,729
+0.12(+2.20%)
May 26, 2010
5.346
5.557
5.275
5.426
140,680
+0.12(+2.25%)
May 25, 2010
5.175
5.306
4.969
5.306
236,551
+0.03(+0.60%)
May 24, 2010
5.092
5.334
4.992
5.275
110,110
+0.17(+3.27%)
May 21, 2010
5.314
5.390
5.068
5.108
212,530
-0.26(-4.81%)
May 20, 2010
5.243
5.386
4.992
5.366
429,506
+0.04(+0.75%)
May 19, 2010
5.402
5.481
4.996
5.326
561,329
-0.03(-0.52%)
May 18, 2010
5.692
5.736
5.267
5.354
330,634
-0.29(-5.07%)
May 17, 2010
5.763
5.763
5.573
5.640
371,388
-0.12(-2.14%)
May 14, 2010
5.763
5.771
5.763
5.763
268,918
+0.00(+0.00%)
May 13, 2010
5.787
5.787
5.763
5.763
88,809
+0.00(+0.00%)
May 12, 2010
5.767
5.838
5.763
5.763
190,491
-0.01(-0.21%)
May 11, 2010
5.767
5.803
5.763
5.775
146,749
+0.00(+0.07%)
May 10, 2010
5.797
5.843
5.763
5.771
241,110
-0.01(-0.14%)
May 07, 2010
5.767
5.962
5.763
5.779
296,849
+0.02(+0.28%)
May 06, 2010
5.783
5.803
5.763
5.763
1,679,542
-0.02(-0.34%)
May 05, 2010
5.767
5.789
5.763
5.783
387,479
-0.02(-0.34%)
May 04, 2010
5.767
5.803
5.763
5.803
478,928
+0.04(+0.62%)
May 03, 2010
5.819
5.819
5.763
5.767
286,820
+0.00(+0.07%)
Apr 30, 2010
5.803
5.823
5.763
5.763
492,350
-0.08(-1.36%)
Apr 29, 2010
5.843
5.851
5.767
5.843
334,732
+0.00(+0.00%)
Apr 28, 2010
5.787
5.859
5.763
5.843
368,570
+0.06(+1.03%)
Apr 27, 2010
5.805
5.843
5.763
5.783
490,737
-0.04(-0.75%)
Apr 26, 2010
5.847
5.855
5.791
5.827
310,281
-0.06(-0.95%)
Apr 23, 2010
5.843
5.883
5.783
5.883
401,181
+0.03(+0.54%)
Apr 22, 2010
5.801
5.879
5.801
5.851
216,739
-0.03(-0.54%)
Apr 21, 2010
5.895
5.895
5.807
5.883
297,598
-0.02(-0.34%)
Apr 20, 2010
5.883
5.903
5.827
5.903
430,626
+0.05(+0.88%)
Apr 19, 2010
5.843
5.904
5.791
5.851
582,555
+0.01(+0.14%)
Apr 16, 2010
5.763
5.863
5.763
5.843
622,217
-0.00(-0.07%)
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.