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
US Medical Devices Ishares ETF
(NY:
IHI
)
56.07
+0.42 (+0.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 29, 2011
10.73
10.77
10.73
10.73
312,157
-0.01(-0.12%)
Apr 28, 2011
10.67
10.75
10.67
10.75
576,374
+0.07(+0.62%)
Apr 27, 2011
10.60
10.68
10.56
10.68
793,039
+0.12(+1.12%)
Apr 26, 2011
10.48
10.59
10.48
10.56
873,248
+0.13(+1.29%)
Apr 25, 2011
10.45
10.46
10.36
10.43
216,716
-0.05(-0.46%)
Apr 21, 2011
10.46
10.49
10.45
10.48
158,403
+0.06(+0.62%)
Apr 20, 2011
10.43
10.44
10.36
10.41
2,336,593
+0.07(+0.68%)
Apr 19, 2011
10.28
10.34
10.26
10.34
886,434
+0.08(+0.75%)
Apr 18, 2011
10.30
10.31
10.22
10.26
355,763
-0.15(-1.49%)
Apr 15, 2011
10.31
10.45
10.31
10.42
369,940
+0.10(+0.94%)
Apr 14, 2011
10.20
10.32
10.19
10.32
2,278,504
+0.07(+0.64%)
Apr 13, 2011
10.30
10.30
10.23
10.26
551,901
+0.01(+0.11%)
Apr 12, 2011
10.24
10.27
10.23
10.25
1,191,103
-0.05(-0.52%)
Apr 11, 2011
10.23
10.33
10.23
10.30
556,934
+0.09(+0.92%)
Apr 08, 2011
10.31
10.31
10.18
10.21
78,296
-0.06(-0.56%)
Apr 07, 2011
10.27
10.30
10.22
10.26
559,613
+0.02(+0.24%)
Apr 06, 2011
10.21
10.27
10.20
10.24
487,621
+0.10(+0.94%)
Apr 05, 2011
10.16
10.19
10.13
10.14
2,725,231
-0.03(-0.34%)
Apr 04, 2011
10.20
10.20
10.14
10.18
610,547
+0.03(+0.25%)
Apr 01, 2011
10.12
10.22
10.11
10.15
526,552
+0.10(+1.04%)
Mar 31, 2011
10.03
10.08
10.03
10.05
646,671
-0.01(-0.08%)
Mar 30, 2011
10.07
10.07
10.03
10.06
613,936
+0.04(+0.44%)
Mar 29, 2011
9.939
10.01
9.902
10.01
769,935
+0.08(+0.77%)
Mar 28, 2011
9.935
9.960
9.925
9.935
486,183
+0.01(+0.13%)
Mar 25, 2011
9.921
9.971
9.875
9.922
1,649,719
+0.04(+0.41%)
Mar 24, 2011
9.776
9.885
9.776
9.882
64,019
+0.08(+0.78%)
Mar 23, 2011
9.784
9.821
9.730
9.805
143,484
-0.05(-0.52%)
Mar 22, 2011
9.913
9.923
9.849
9.857
367,609
-0.00(-0.02%)
Mar 21, 2011
9.876
9.887
9.849
9.858
174,246
+0.15(+1.60%)
Mar 18, 2011
9.724
9.761
9.668
9.704
114,179
+0.08(+0.81%)
Mar 17, 2011
9.685
9.685
9.615
9.625
160,796
+0.06(+0.67%)
Mar 16, 2011
9.671
9.690
9.516
9.561
366,368
-0.15(-1.53%)
Mar 15, 2011
9.623
9.751
9.616
9.710
348,985
-0.12(-1.26%)
Mar 14, 2011
9.835
9.891
9.760
9.833
161,301
-0.10(-0.99%)
Mar 11, 2011
9.869
9.954
9.824
9.932
313,579
+0.01(+0.08%)
Mar 10, 2011
10.10
10.10
9.913
9.924
161,749
-0.22(-2.16%)
Mar 09, 2011
10.18
10.21
10.14
10.14
306,109
-0.05(-0.46%)
Mar 08, 2011
10.06
10.21
10.04
10.19
1,947,417
+0.12(+1.23%)
Mar 07, 2011
10.17
10.17
10.01
10.07
2,324,229
-0.08(-0.76%)
Mar 04, 2011
10.12
10.18
10.08
10.14
848,419
-0.03(-0.34%)
Mar 03, 2011
10.00
10.19
10.00
10.18
542,194
+0.25(+2.52%)
Mar 02, 2011
9.891
9.941
9.858
9.927
301,178
+0.02(+0.22%)
Mar 01, 2011
10.03
10.04
9.905
9.905
428,187
-0.06(-0.60%)
Feb 28, 2011
10.02
10.03
9.927
9.965
410,005
+0.02(+0.22%)
Feb 25, 2011
9.841
9.966
9.827
9.943
904,553
+0.13(+1.35%)
Feb 24, 2011
9.790
9.873
9.734
9.810
121,847
+0.00(+0.02%)
Feb 23, 2011
9.941
9.963
9.780
9.808
1,091,092
-0.15(-1.55%)
Feb 22, 2011
10.03
10.05
9.938
9.963
801,112
-0.20(-1.94%)
Feb 18, 2011
10.06
10.16
10.06
10.16
97,180
+0.12(+1.15%)
Feb 17, 2011
9.996
10.06
9.953
10.04
94,001
+0.06(+0.58%)
Feb 16, 2011
9.927
10.01
9.924
9.987
322,456
+0.08(+0.77%)
Feb 15, 2011
9.885
9.929
9.808
9.910
1,170,825
-0.01(-0.09%)
Feb 14, 2011
9.883
9.929
9.883
9.919
169,980
+0.02(+0.22%)
Feb 11, 2011
9.747
9.900
9.747
9.898
90,337
+0.11(+1.12%)
Feb 10, 2011
9.768
9.796
9.757
9.788
105,993
+0.05(+0.48%)
Feb 09, 2011
9.779
9.779
9.716
9.741
421,632
-0.01(-0.08%)
Feb 08, 2011
9.768
9.768
9.706
9.749
845,535
+0.02(+0.24%)
Feb 07, 2011
9.652
9.738
9.652
9.726
887,202
+0.13(+1.37%)
Feb 04, 2011
9.557
9.600
9.541
9.594
254,536
+0.04(+0.41%)
Feb 03, 2011
9.471
9.561
9.457
9.555
223,760
+0.07(+0.78%)
Feb 02, 2011
9.483
9.499
9.477
9.482
80,519
-0.06(-0.64%)
Feb 01, 2011
9.457
9.561
9.457
9.543
260,349
+0.12(+1.24%)
Jan 31, 2011
9.418
9.453
9.369
9.425
249,829
+0.03(+0.27%)
Jan 28, 2011
9.560
9.563
9.377
9.400
142,671
-0.16(-1.67%)
Jan 27, 2011
9.536
9.607
9.536
9.560
353,443
+0.04(+0.44%)
Jan 26, 2011
9.555
9.555
9.475
9.518
275,884
+0.03(+0.31%)
Jan 25, 2011
9.411
9.488
9.411
9.488
529,723
+0.04(+0.46%)
Jan 24, 2011
9.452
9.486
9.439
9.444
338,771
-0.01(-0.12%)
Jan 21, 2011
9.457
9.540
9.452
9.455
106,684
+0.08(+0.80%)
Jan 20, 2011
9.380
9.383
9.328
9.380
90,228
-0.02(-0.19%)
Jan 19, 2011
9.494
9.505
9.375
9.398
238,163
-0.08(-0.83%)
Jan 18, 2011
9.411
9.480
9.411
9.477
668,129
+0.04(+0.43%)
Jan 14, 2011
9.396
9.444
9.394
9.437
164,275
+0.02(+0.25%)
Jan 13, 2011
9.396
9.414
9.388
9.413
425,290
+0.02(+0.18%)
Jan 12, 2011
9.386
9.424
9.357
9.396
481,782
+0.05(+0.55%)
Jan 11, 2011
9.274
9.360
9.274
9.344
1,237,096
+0.12(+1.32%)
Jan 10, 2011
9.136
9.230
9.125
9.222
386,597
+0.05(+0.60%)
Jan 07, 2011
9.211
9.213
9.120
9.167
507,659
-0.04(-0.42%)
Jan 06, 2011
9.275
9.275
9.183
9.206
551,724
-0.06(-0.69%)
Jan 05, 2011
9.244
9.277
9.217
9.271
703,273
+0.00(+0.03%)
Jan 04, 2011
9.361
9.361
9.245
9.267
725,024
-0.07(-0.77%)
Jan 03, 2011
9.296
9.363
9.245
9.339
351,371
+0.13(+1.39%)
Dec 31, 2010
9.260
9.269
9.203
9.211
186,909
-0.08(-0.82%)
Dec 30, 2010
9.316
9.316
9.275
9.288
147,404
+0.00(+0.03%)
Dec 29, 2010
9.313
9.316
9.277
9.285
563,191
-0.01(-0.07%)
Dec 28, 2010
9.306
9.306
9.256
9.291
789,811
-0.00(-0.02%)
Dec 27, 2010
9.266
9.313
9.231
9.292
184,914
+0.01(+0.08%)
Dec 23, 2010
9.297
9.313
9.272
9.285
143,202
-0.03(-0.31%)
Dec 22, 2010
9.341
9.341
9.280
9.313
111,595
+0.02(+0.18%)
Dec 21, 2010
9.353
9.353
9.289
9.297
452,107
-0.04(-0.40%)
Dec 20, 2010
9.353
9.382
9.305
9.334
315,677
+0.02(+0.20%)
Dec 17, 2010
9.203
9.325
9.198
9.315
101,420
+0.11(+1.17%)
Dec 16, 2010
9.107
9.207
9.079
9.207
230,574
+0.10(+1.12%)
Dec 15, 2010
9.117
9.166
9.087
9.106
317,872
+0.00(+0.03%)
Dec 14, 2010
9.017
9.132
9.017
9.103
257,061
+0.10(+1.11%)
Dec 13, 2010
9.051
9.051
8.993
9.003
142,874
-0.01(-0.09%)
Dec 10, 2010
8.886
9.014
8.886
9.011
2,295,958
+0.18(+2.09%)
Dec 09, 2010
8.828
8.829
8.795
8.826
66,525
+0.06(+0.69%)
Dec 08, 2010
8.753
8.779
8.720
8.765
62,526
+0.02(+0.27%)
Dec 07, 2010
8.831
8.831
8.742
8.742
292,896
-0.01(-0.12%)
Dec 06, 2010
8.768
8.771
8.745
8.753
235,962
-0.03(-0.39%)
Dec 03, 2010
8.670
8.790
8.670
8.787
153,669
+0.07(+0.82%)
Dec 02, 2010
8.645
8.725
8.645
8.715
111,383
+0.06(+0.68%)
Dec 01, 2010
8.564
8.667
8.564
8.657
213,476
+0.19(+2.24%)
Nov 30, 2010
8.459
8.504
8.420
8.467
370,985
-0.07(-0.82%)
Nov 29, 2010
8.509
8.553
8.432
8.537
81,103
-0.03(-0.36%)
Nov 26, 2010
8.595
8.613
8.559
8.568
29,257
-0.06(-0.71%)
Nov 24, 2010
8.557
8.629
8.629
8.629
106,642
+0.13(+1.53%)
Nov 23, 2010
8.493
8.509
8.457
8.500
126,684
-0.10(-1.13%)
Nov 22, 2010
8.551
8.611
8.510
8.596
249,727
-0.00(-0.02%)
Nov 19, 2010
8.581
8.613
8.570
8.598
124,751
+0.00(+0.04%)
Nov 18, 2010
8.575
8.625
8.550
8.595
156,395
+0.09(+1.10%)
Nov 17, 2010
8.475
8.531
8.470
8.501
84,904
+0.03(+0.30%)
Nov 16, 2010
8.559
8.573
8.446
8.476
434,791
-0.15(-1.70%)
Nov 15, 2010
8.662
8.667
8.623
8.623
58,008
-0.05(-0.52%)
Nov 12, 2010
8.736
8.743
8.640
8.668
112,177
-0.11(-1.30%)
Nov 11, 2010
8.715
8.796
8.692
8.782
63,671
-0.01(-0.07%)
Nov 10, 2010
8.736
8.789
8.662
8.789
99,244
+0.06(+0.66%)
Nov 09, 2010
8.731
8.789
8.701
8.731
325,359
+0.02(+0.22%)
Nov 08, 2010
8.725
8.740
8.684
8.712
324,898
-0.05(-0.57%)
Nov 05, 2010
8.711
8.764
8.675
8.762
245,292
+0.09(+1.08%)
Nov 04, 2010
8.592
8.670
8.592
8.668
333,998
+0.14(+1.59%)
Nov 03, 2010
8.509
8.539
8.475
8.532
214,538
+0.03(+0.39%)
Nov 02, 2010
8.492
8.515
8.471
8.500
519,426
+0.07(+0.78%)
Nov 01, 2010
8.496
8.537
8.390
8.434
904,580
-0.03(-0.39%)
Oct 29, 2010
8.560
8.560
8.459
8.467
211,908
-0.12(-1.40%)
Oct 28, 2010
8.612
8.692
8.553
8.587
340,960
-0.00(-0.00%)
Oct 27, 2010
8.526
8.598
8.496
8.587
1,264,143
+0.02(+0.26%)
Oct 25, 2010
8.543
8.636
8.543
8.565
169,776
+0.06(+0.72%)
Oct 22, 2010
8.478
8.517
8.478
8.504
521,577
+0.04(+0.42%)
Oct 21, 2010
8.431
8.526
8.415
8.468
796,018
+0.06(+0.67%)
Oct 20, 2010
8.375
8.464
8.375
8.412
154,149
+0.05(+0.56%)
Oct 19, 2010
8.485
8.485
8.326
8.365
1,071,822
-0.17(-1.94%)
Oct 18, 2010
8.442
8.548
8.442
8.531
304,523
+0.09(+1.02%)
Oct 15, 2010
8.481
8.503
8.404
8.445
283,828
+0.03(+0.32%)
Oct 14, 2010
8.485
8.485
8.373
8.418
315,165
-0.04(-0.48%)
Oct 13, 2010
8.465
8.485
8.421
8.459
731,578
+0.03(+0.35%)
Oct 12, 2010
8.415
8.446
8.346
8.429
755,210
-0.01(-0.09%)
Oct 11, 2010
8.448
8.456
8.425
8.437
1,237,298
-0.01(-0.09%)
Oct 08, 2010
8.445
8.467
8.428
8.445
189,696
+0.01(+0.11%)
Oct 07, 2010
8.528
8.528
8.406
8.435
428,808
-0.07(-0.84%)
Oct 06, 2010
8.509
8.534
8.479
8.507
242,112
-0.02(-0.22%)
Oct 05, 2010
8.403
8.534
8.403
8.526
337,050
+0.20(+2.40%)
Oct 04, 2010
8.403
8.447
8.301
8.326
554,334
-0.11(-1.32%)
Oct 01, 2010
8.437
8.476
8.385
8.437
635,891
+0.02(+0.20%)
Sep 30, 2010
8.460
8.493
8.384
8.420
2,445,890
+0.00(+0.02%)
Sep 29, 2010
8.393
8.451
8.364
8.418
445,151
-0.01(-0.15%)
Sep 28, 2010
8.318
8.437
8.253
8.431
323,638
+0.13(+1.52%)
Sep 27, 2010
8.385
8.385
8.281
8.304
626,600
-0.07(-0.86%)
Sep 24, 2010
8.278
8.376
8.276
8.376
1,515,118
+0.19(+2.31%)
Sep 23, 2010
8.204
8.282
8.173
8.187
412,701
-0.07(-0.89%)
Sep 22, 2010
8.273
8.325
8.224
8.260
329,531
-0.02(-0.28%)
Sep 21, 2010
8.303
8.337
8.275
8.284
553,547
-0.03(-0.41%)
Sep 20, 2010
8.204
8.326
8.192
8.318
2,086,238
+0.12(+1.51%)
Sep 17, 2010
8.195
8.253
8.167
8.195
438,343
-0.01(-0.10%)
Sep 15, 2010
8.071
8.215
8.065
8.203
317,673
+0.10(+1.25%)
Sep 14, 2010
8.012
8.135
7.984
8.101
237,492
+0.06(+0.78%)
Sep 13, 2010
8.009
8.074
8.009
8.039
243,514
+0.08(+1.02%)
Sep 10, 2010
7.898
7.973
7.875
7.957
163,837
+0.07(+0.89%)
Sep 09, 2010
7.870
7.911
7.859
7.887
699,653
+0.09(+1.14%)
Sep 08, 2010
7.820
7.851
7.792
7.798
443,571
-0.01(-0.08%)
Sep 07, 2010
7.871
7.871
7.804
7.804
128,744
-0.10(-1.27%)
Sep 03, 2010
7.854
7.906
7.839
7.904
285,127
+0.12(+1.53%)
Sep 02, 2010
7.687
7.785
7.676
7.785
335,066
+0.10(+1.32%)
Sep 01, 2010
7.581
7.702
7.581
7.684
359,524
+0.20(+2.69%)
Aug 31, 2010
7.482
7.551
7.460
7.482
4,479
-0.08(-1.05%)
Aug 30, 2010
7.656
7.660
7.562
7.562
662,134
-0.13(-1.69%)
Aug 27, 2010
7.692
7.693
7.507
7.692
1,503,529
+0.10(+1.25%)
Aug 26, 2010
7.631
7.656
7.543
7.596
2,753,485
-0.02(-0.33%)
Aug 25, 2010
7.470
7.648
7.453
7.621
3,421,175
+0.08(+1.04%)
Aug 24, 2010
7.713
7.713
7.524
7.543
1,313,301
-0.35(-4.38%)
Aug 23, 2010
7.953
8.026
7.882
7.889
1,222,049
-0.05(-0.64%)
Aug 20, 2010
7.981
7.981
7.843
7.939
348,345
-0.07(-0.91%)
Aug 19, 2010
8.156
8.162
7.989
8.012
623,983
-0.19(-2.32%)
Aug 18, 2010
8.154
8.264
8.121
8.203
286,081
+0.03(+0.40%)
Aug 17, 2010
8.060
8.192
8.032
8.170
426,152
+0.17(+2.17%)
Aug 16, 2010
7.985
8.034
7.939
7.996
385,415
-0.04(-0.45%)
Aug 13, 2010
8.032
8.087
8.032
8.032
338,228
-0.06(-0.70%)
Aug 12, 2010
7.989
8.128
7.985
8.089
1,236,249
-0.04(-0.44%)
Aug 11, 2010
8.196
8.225
8.121
8.124
410,941
-0.21(-2.53%)
Aug 10, 2010
8.296
8.384
8.259
8.335
409,860
-0.05(-0.61%)
Aug 09, 2010
8.393
8.400
8.320
8.387
498,450
+0.02(+0.28%)
Aug 06, 2010
8.364
8.365
8.242
8.364
210,878
-0.03(-0.37%)
Aug 05, 2010
8.382
8.418
8.356
8.395
66,884
-0.03(-0.41%)
Aug 04, 2010
8.342
8.439
8.328
8.429
254,552
+0.11(+1.28%)
Aug 03, 2010
8.322
8.376
8.270
8.323
144,390
+0.03(+0.32%)
Aug 02, 2010
8.296
8.345
8.248
8.296
595,461
+0.11(+1.32%)
Jul 30, 2010
8.189
8.212
8.017
8.189
898,936
+0.06(+0.75%)
Jul 29, 2010
8.232
8.251
8.082
8.128
657,041
-0.05(-0.65%)
Jul 28, 2010
8.295
8.342
8.181
8.181
142,368
-0.13(-1.58%)
Jul 27, 2010
8.457
8.457
8.279
8.312
198,015
-0.10(-1.15%)
Jul 26, 2010
8.326
8.434
8.326
8.409
285,108
+0.07(+0.79%)
Jul 23, 2010
8.217
8.343
8.189
8.343
257,579
+0.08(+1.02%)
Jul 22, 2010
8.212
8.339
8.212
8.259
724,622
+0.13(+1.63%)
Jul 21, 2010
8.435
8.435
8.117
8.126
459,044
-0.27(-3.25%)
Jul 20, 2010
8.265
8.404
8.218
8.399
2,441,788
+0.01(+0.16%)
Jul 19, 2010
8.439
8.439
8.351
8.385
532,481
-0.00(-0.06%)
Jul 16, 2010
8.390
8.614
8.381
8.390
198,841
-0.27(-3.07%)
Jul 15, 2010
8.690
8.690
8.570
8.656
346,655
-0.00(-0.05%)
Jul 14, 2010
8.528
8.673
8.528
8.661
140,839
+0.03(+0.29%)
Jul 13, 2010
8.593
8.654
8.535
8.636
524,680
+0.15(+1.73%)
Jul 12, 2010
8.500
8.527
8.461
8.489
851,038
-0.04(-0.49%)
Jul 09, 2010
8.531
8.531
8.465
8.531
114,692
+0.03(+0.29%)
Jul 08, 2010
8.585
8.585
8.435
8.506
447,525
+0.03(+0.33%)
Jul 07, 2010
8.321
8.485
8.275
8.478
4,578,861
+0.19(+2.26%)
Jul 06, 2010
8.320
8.430
8.259
8.290
639,968
+0.01(+0.15%)
Jul 02, 2010
8.278
8.326
8.245
8.278
507,665
+0.02(+0.28%)
Jul 01, 2010
8.328
8.348
8.081
8.254
792,236
-0.09(-1.10%)
Jun 30, 2010
8.385
8.480
8.345
8.346
422,709
-0.06(-0.73%)
Jun 29, 2010
8.496
8.546
8.368
8.408
2,284,874
-0.19(-2.19%)
Jun 25, 2010
8.596
8.608
8.496
8.596
437,127
+0.09(+1.05%)
Jun 24, 2010
8.600
8.600
8.507
8.507
177,839
-0.11(-1.31%)
Jun 23, 2010
8.689
8.689
8.562
8.620
449,784
-0.08(-0.90%)
Jun 22, 2010
8.842
8.925
8.698
8.698
156,978
-0.15(-1.69%)
Jun 21, 2010
8.946
8.951
8.807
8.847
156,082
-0.02(-0.19%)
Jun 18, 2010
8.864
8.893
8.811
8.864
412,644
+0.01(+0.12%)
Jun 17, 2010
8.843
8.915
8.773
8.853
294,771
+0.01(+0.16%)
Jun 16, 2010
8.734
8.863
8.682
8.839
271,683
+0.06(+0.71%)
Jun 15, 2010
8.600
8.786
8.600
8.776
816,796
+0.13(+1.48%)
Jun 14, 2010
8.685
8.731
8.637
8.648
107,429
+0.02(+0.25%)
Jun 11, 2010
8.476
8.626
8.476
8.626
201,637
+0.10(+1.23%)
Jun 10, 2010
8.451
8.526
8.445
8.521
251,845
+0.17(+1.99%)
Jun 09, 2010
8.445
8.476
8.334
8.355
572,156
-0.00(-0.05%)
Jun 08, 2010
8.356
8.374
8.256
8.359
1,855,413
+0.01(+0.09%)
Jun 07, 2010
8.484
8.487
8.351
8.351
405,457
-0.12(-1.46%)
Jun 04, 2010
8.475
8.662
8.447
8.475
844,831
-0.32(-3.68%)
Jun 03, 2010
8.793
8.812
8.737
8.798
767,682
+0.08(+0.90%)
Jun 02, 2010
8.610
8.731
8.513
8.720
303,141
+0.20(+2.32%)
Jun 01, 2010
8.662
8.679
8.521
8.522
996,101
-0.12(-1.40%)
May 28, 2010
8.643
8.746
8.629
8.643
196,121
-0.09(-1.07%)
May 27, 2010
8.685
8.737
8.584
8.737
354,507
+0.26(+3.02%)
May 26, 2010
8.526
8.667
8.481
8.481
316,048
-0.06(-0.68%)
May 25, 2010
8.443
8.539
8.306
8.539
1,132,749
-0.05(-0.64%)
May 24, 2010
8.493
8.698
8.493
8.593
427,259
+0.02(+0.22%)
May 21, 2010
8.450
8.653
8.398
8.575
972,072
-0.01(-0.16%)
May 20, 2010
8.623
8.695
8.585
8.588
583,098
-0.33(-3.65%)
May 19, 2010
8.957
8.993
8.840
8.914
447,577
-0.10(-1.14%)
May 18, 2010
9.184
9.192
8.998
9.017
1,588,357
-0.08(-0.86%)
May 17, 2010
9.084
9.123
8.946
9.095
508,138
+0.03(+0.36%)
May 14, 2010
9.062
9.168
9.000
9.062
767,906
-0.15(-1.66%)
May 13, 2010
9.248
9.306
9.207
9.215
408,561
-0.05(-0.49%)
May 12, 2010
9.150
9.262
9.106
9.261
491,993
+0.16(+1.80%)
May 11, 2010
9.125
9.177
9.096
9.096
446,751
+0.03(+0.34%)
May 10, 2010
9.015
9.078
9.001
9.065
594,489
+0.33(+3.76%)
May 07, 2010
8.807
8.887
8.598
8.737
1,718,752
-0.26(-2.87%)
May 06, 2010
8.995
9.532
0.0156
8.995
639
-0.18(-1.91%)
May 05, 2010
9.218
9.252
9.170
9.170
342,393
-0.08(-0.91%)
May 04, 2010
9.367
9.370
9.220
9.254
499,736
-0.17(-1.82%)
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.