Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regions Financial
(NY:
RF
)
19.83
+0.05 (+0.25%)
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 (%)
Jan 31, 2012
3.714
3.736
3.643
3.714
27,081,300
+0.04(+0.97%)
Jan 30, 2012
3.721
3.728
3.643
3.679
17,095,352
-0.10(-2.64%)
Jan 27, 2012
3.650
3.785
3.643
3.778
26,528,238
+0.10(+2.71%)
Jan 26, 2012
3.835
3.857
3.615
3.679
31,998,178
-0.11(-2.82%)
Jan 25, 2012
3.707
3.885
3.629
3.785
38,850,856
+0.06(+1.72%)
Jan 24, 2012
3.494
3.728
3.415
3.721
61,141,900
+0.22(+6.30%)
Jan 23, 2012
3.487
3.551
3.451
3.501
38,914,432
+0.01(+0.20%)
Jan 20, 2012
3.494
3.510
3.408
3.494
30,765,664
-0.02(-0.61%)
Jan 19, 2012
3.529
3.551
3.479
3.515
26,247,618
+0.02(+0.61%)
Jan 18, 2012
3.415
3.515
3.380
3.494
22,028,024
+0.08(+2.29%)
Jan 17, 2012
3.401
3.483
3.380
3.415
23,975,658
+0.01(+0.21%)
Jan 13, 2012
3.259
3.465
3.223
3.408
36,332,356
+0.07(+2.13%)
Jan 12, 2012
3.366
3.401
3.280
3.337
59,133,252
-0.08(-2.29%)
Jan 11, 2012
3.316
3.444
3.273
3.415
26,363,868
+0.07(+2.13%)
Jan 10, 2012
3.330
3.366
3.237
3.344
27,258,686
+0.12(+3.75%)
Jan 09, 2012
3.188
3.337
3.180
3.223
35,965,288
+0.09(+2.72%)
Jan 06, 2012
3.223
3.245
3.109
3.138
25,739,760
-0.08(-2.43%)
Jan 05, 2012
3.052
3.270
3.018
3.216
44,814,032
+0.13(+4.15%)
Jan 04, 2012
3.088
3.088
2.996
3.088
23,768,956
+0.03(+0.93%)
Dec 30, 2011
3.070
3.102
3.045
3.060
9,132,065
-0.04(-1.38%)
Dec 29, 2011
3.017
3.102
3.003
3.102
15,375,449
+0.09(+2.83%)
Dec 28, 2011
3.102
3.117
2.967
3.017
12,032,896
-0.09(-2.75%)
Dec 27, 2011
3.102
3.131
3.067
3.102
10,054,409
-0.02(-0.80%)
Dec 23, 2011
3.166
3.166
3.074
3.127
9,203,914
+0.12(+4.15%)
Dec 21, 2011
2.917
3.017
2.860
3.003
21,712,572
+0.09(+2.93%)
Dec 20, 2011
2.775
2.932
2.775
2.917
22,771,942
+0.20(+7.33%)
Dec 19, 2011
2.832
2.846
2.697
2.718
20,415,136
-0.12(-4.26%)
Dec 16, 2011
2.846
2.903
2.818
2.839
21,773,872
+0.01(+0.50%)
Dec 15, 2011
2.875
2.896
2.811
2.825
18,362,940
-0.01(-0.25%)
Dec 14, 2011
2.818
2.882
2.789
2.832
24,806,260
-0.03(-0.99%)
Dec 13, 2011
2.867
2.974
2.804
2.860
30,387,666
+0.02(+0.75%)
Dec 12, 2011
2.846
2.882
2.804
2.839
23,841,188
-0.09(-2.91%)
Dec 09, 2011
2.867
2.924
2.853
2.924
27,573,222
+0.09(+3.00%)
Dec 08, 2011
2.917
2.931
2.740
2.839
35,336,092
-0.11(-3.61%)
Dec 07, 2011
2.931
2.974
2.846
2.946
29,866,152
-0.01(-0.24%)
Dec 06, 2011
3.031
3.038
2.931
2.953
38,724,780
-0.11(-3.48%)
Dec 05, 2011
3.066
3.137
3.017
3.059
38,086,164
+0.06(+2.13%)
Dec 02, 2011
2.988
3.116
2.938
2.995
38,192,332
+0.07(+2.43%)
Dec 01, 2011
2.860
2.938
2.789
2.924
29,336,770
+0.01(+0.24%)
Nov 30, 2011
2.683
2.917
2.662
2.917
52,847,056
+0.37(+14.48%)
Nov 29, 2011
2.662
2.669
2.491
2.548
52,895,880
-0.13(-5.03%)
Nov 28, 2011
2.761
2.782
2.626
2.683
23,477,356
+0.06(+2.44%)
Nov 25, 2011
2.598
2.704
2.562
2.619
12,566,624
+0.01(+0.27%)
Nov 23, 2011
2.711
2.736
2.591
2.612
25,442,892
-0.16(-5.64%)
Nov 22, 2011
2.796
2.885
2.740
2.768
24,269,210
-0.05(-1.76%)
Nov 21, 2011
2.839
2.875
2.796
2.818
28,889,336
-0.09(-3.17%)
Nov 18, 2011
2.846
2.924
2.807
2.910
42,640,960
+0.11(+4.06%)
Nov 17, 2011
2.867
2.967
2.768
2.796
39,559,952
-0.07(-2.48%)
Nov 16, 2011
2.825
2.981
2.811
2.867
38,523,364
+0.00(+0.00%)
Nov 15, 2011
2.818
2.889
2.811
2.867
50,233,032
+0.01(+0.50%)
Nov 14, 2011
2.946
2.960
2.839
2.853
35,817,444
-0.11(-3.60%)
Nov 11, 2011
3.052
3.059
2.910
2.960
39,362,804
+0.02(+0.72%)
Nov 10, 2011
2.981
3.017
2.875
2.938
53,106,864
+0.04(+1.47%)
Nov 09, 2011
2.967
3.038
2.875
2.896
57,270,736
-0.21(-6.85%)
Nov 08, 2011
3.002
3.166
2.967
3.109
69,785,312
+0.16(+5.29%)
Nov 07, 2011
2.846
2.960
2.818
2.953
35,377,028
+0.10(+3.48%)
Nov 04, 2011
2.811
2.889
2.761
2.853
36,753,632
+0.02(+0.75%)
Nov 03, 2011
2.839
2.896
2.679
2.832
65,077,240
+0.08(+2.84%)
Nov 02, 2011
2.711
2.775
2.672
2.754
32,550,934
+0.13(+4.86%)
Nov 01, 2011
2.633
2.733
2.534
2.626
44,082,264
-0.16(-5.85%)
Oct 31, 2011
2.960
2.974
2.789
2.789
29,060,146
-0.24(-7.96%)
Oct 28, 2011
2.981
3.059
2.924
3.031
38,453,216
+0.02(+0.71%)
Oct 27, 2011
2.882
3.031
2.818
3.009
56,747,868
+0.28(+10.42%)
Oct 26, 2011
2.697
2.754
2.591
2.726
37,185,732
+0.09(+3.50%)
Oct 25, 2011
2.718
2.796
2.541
2.633
71,857,296
-0.13(-4.87%)
Oct 24, 2011
2.697
2.818
2.662
2.768
37,056,572
+0.09(+3.17%)
Oct 21, 2011
2.676
2.704
2.591
2.683
36,990,596
+0.06(+2.44%)
Oct 20, 2011
2.626
2.655
2.520
2.619
31,424,490
-0.02(-0.81%)
Oct 19, 2011
2.711
2.804
2.591
2.640
35,300,184
-0.08(-2.87%)
Oct 18, 2011
2.498
2.768
2.449
2.718
40,117,112
+0.26(+10.69%)
Oct 17, 2011
2.576
2.584
2.435
2.456
26,008,556
-0.17(-6.49%)
Oct 14, 2011
2.676
2.704
2.527
2.626
32,139,928
+0.01(+0.54%)
Oct 13, 2011
2.676
2.683
2.513
2.612
25,146,228
-0.10(-3.66%)
Oct 12, 2011
2.598
2.796
2.584
2.711
44,983,332
+0.13(+5.23%)
Oct 11, 2011
2.491
2.605
2.477
2.576
49,814,508
+0.02(+0.83%)
Oct 10, 2011
2.477
2.569
2.427
2.555
43,281,876
+0.14(+5.88%)
Oct 07, 2011
2.612
2.619
2.378
2.413
36,980,536
-0.18(-7.10%)
Oct 06, 2011
2.449
2.626
2.406
2.598
51,365,256
+0.23(+9.91%)
Oct 05, 2011
2.229
2.378
2.158
2.364
43,889,772
+0.10(+4.39%)
Oct 04, 2011
2.115
2.271
2.002
2.264
67,758,840
+0.12(+5.63%)
Oct 03, 2011
2.353
2.364
2.144
2.144
55,259,120
-0.22(-9.31%)
Sep 30, 2011
2.463
2.484
2.364
2.364
27,392,758
-0.16(-6.20%)
Sep 29, 2011
2.520
2.569
2.420
2.520
31,112,156
+0.09(+3.50%)
Sep 28, 2011
2.562
2.580
2.427
2.435
42,763,820
-0.13(-4.99%)
Sep 27, 2011
2.626
2.669
2.541
2.562
37,018,224
+0.01(+0.28%)
Sep 26, 2011
2.498
2.569
2.406
2.555
31,706,566
+0.12(+4.96%)
Sep 23, 2011
2.413
2.541
2.378
2.435
44,984,312
+0.01(+0.29%)
Sep 22, 2011
2.470
2.520
2.385
2.427
38,592,892
-0.14(-5.52%)
Sep 21, 2011
2.704
2.711
2.562
2.569
35,841,088
-0.11(-4.23%)
Sep 20, 2011
2.733
2.754
2.669
2.683
32,052,732
-0.02(-0.79%)
Sep 19, 2011
2.782
2.800
2.662
2.704
33,680,308
-0.13(-4.75%)
Sep 16, 2011
2.818
2.846
2.733
2.839
41,358,976
+0.05(+1.78%)
Sep 15, 2011
2.761
2.789
2.733
2.789
45,379,300
+0.07(+2.61%)
Sep 14, 2011
2.818
2.818
2.640
2.718
60,923,120
-0.04(-1.54%)
Sep 13, 2011
2.832
2.874
2.733
2.761
45,268,908
-0.06(-2.26%)
Sep 12, 2011
2.754
2.903
2.754
2.825
39,706,732
+0.01(+0.50%)
Sep 09, 2011
2.924
2.966
2.775
2.811
36,608,572
-0.15(-5.02%)
Sep 08, 2011
3.044
3.122
2.938
2.959
33,225,252
-0.13(-4.35%)
Sep 07, 2011
2.867
3.108
2.860
3.094
43,450,660
+0.34(+12.34%)
Sep 06, 2011
2.796
2.867
2.704
2.754
34,935,828
-0.17(-5.81%)
Sep 02, 2011
2.931
3.009
2.874
2.924
23,301,456
-0.13(-4.18%)
Sep 01, 2011
3.207
3.285
3.051
3.051
19,034,590
-0.16(-5.07%)
Aug 31, 2011
3.221
3.278
3.143
3.214
20,258,336
+0.04(+1.34%)
Aug 30, 2011
3.101
3.221
3.044
3.172
29,730,686
+0.02(+0.67%)
Aug 29, 2011
2.988
3.150
2.973
3.150
19,924,504
+0.23(+8.01%)
Aug 26, 2011
2.860
2.959
2.768
2.917
30,667,004
+0.05(+1.73%)
Aug 25, 2011
3.080
3.186
2.846
2.867
40,791,456
-0.08(-2.64%)
Aug 24, 2011
2.846
2.980
2.839
2.945
30,775,486
+0.09(+3.23%)
Aug 23, 2011
2.796
2.853
2.719
2.853
25,966,346
+0.11(+3.87%)
Aug 22, 2011
2.860
2.888
2.747
2.747
39,631,916
+0.01(+0.52%)
Aug 19, 2011
2.881
3.009
2.719
2.733
43,420,788
-0.23(-7.88%)
Aug 18, 2011
3.080
3.080
2.931
2.966
35,561,596
-0.25(-7.71%)
Aug 17, 2011
3.179
3.313
3.143
3.214
28,751,646
+0.11(+3.42%)
Aug 16, 2011
3.172
3.242
3.087
3.108
23,661,154
-0.11(-3.52%)
Aug 15, 2011
3.065
3.221
3.065
3.221
25,865,978
+0.18(+5.81%)
Aug 12, 2011
3.235
3.313
3.016
3.044
38,802,372
-0.14(-4.44%)
Aug 11, 2011
3.115
3.221
3.023
3.186
31,819,348
+0.19(+6.38%)
Aug 10, 2011
3.306
3.313
2.980
2.995
31,544,888
-0.39(-11.51%)
Aug 09, 2011
3.448
3.391
3.087
3.384
39,630,564
+0.26(+8.39%)
Aug 08, 2011
3.448
3.575
3.009
3.122
55,518,444
-0.49(-13.53%)
Aug 05, 2011
3.865
3.901
3.561
3.611
72,464,576
-0.17(-4.49%)
Aug 04, 2011
4.000
4.042
3.780
3.780
62,842,676
-0.30(-7.45%)
Aug 03, 2011
4.049
4.099
3.887
4.085
73,914,928
+0.05(+1.23%)
Aug 02, 2011
4.170
4.184
3.993
4.035
52,616,676
-0.15(-3.55%)
Aug 01, 2011
4.311
4.418
4.124
4.184
54,352,536
-0.13(-2.96%)
Jul 29, 2011
4.311
4.389
4.269
4.311
18,882,736
-0.06(-1.30%)
Jul 28, 2011
4.340
4.425
4.340
4.368
14,887,875
+0.03(+0.65%)
Jul 27, 2011
4.495
4.531
4.333
4.340
32,103,260
-0.21(-4.52%)
Jul 26, 2011
4.460
4.623
4.403
4.545
41,254,680
+0.15(+3.38%)
Jul 25, 2011
4.333
4.439
4.297
4.396
23,609,140
+0.01(+0.16%)
Jul 22, 2011
4.403
4.411
4.326
4.389
12,934,004
-0.02(-0.48%)
Jul 21, 2011
4.290
4.453
4.290
4.411
31,553,908
+0.16(+3.66%)
Jul 20, 2011
4.191
4.311
4.156
4.255
20,431,670
+0.08(+1.86%)
Jul 19, 2011
4.134
4.191
4.064
4.177
19,731,654
+0.04(+1.03%)
Jul 18, 2011
4.198
4.248
4.042
4.134
26,850,742
-0.11(-2.50%)
Jul 15, 2011
4.205
4.258
4.177
4.241
20,519,732
+0.07(+1.70%)
Jul 14, 2011
4.255
4.262
4.149
4.170
21,565,776
-0.04(-1.01%)
Jul 13, 2011
4.269
4.311
4.191
4.212
20,798,878
-0.04(-0.83%)
Jul 12, 2011
4.156
4.326
4.149
4.248
24,334,532
+0.07(+1.70%)
Jul 11, 2011
4.269
4.304
4.156
4.177
16,776,987
-0.18(-4.07%)
Jul 08, 2011
4.297
4.396
4.262
4.354
22,835,224
-0.01(-0.32%)
Jul 07, 2011
4.326
4.389
4.297
4.368
23,378,142
+0.11(+2.49%)
Jul 06, 2011
4.326
4.340
4.219
4.262
30,659,522
-0.11(-2.43%)
Jul 05, 2011
4.418
4.439
4.304
4.368
17,343,488
-0.09(-2.06%)
Jul 01, 2011
4.368
4.524
4.354
4.460
17,772,436
+0.07(+1.61%)
Jun 30, 2011
4.347
4.418
4.319
4.389
15,891,083
+0.04(+0.98%)
Jun 29, 2011
4.241
4.368
4.234
4.347
27,759,212
+0.14(+3.37%)
Jun 28, 2011
4.226
4.248
4.149
4.205
20,654,718
+0.00(+0.00%)
Jun 27, 2011
4.241
4.283
4.156
4.205
34,317,132
+0.00(+0.00%)
Jun 24, 2011
4.368
4.382
4.191
4.205
27,678,234
-0.16(-3.73%)
Jun 23, 2011
4.319
4.375
4.276
4.368
28,662,974
-0.03(-0.64%)
Jun 22, 2011
4.432
4.573
4.389
4.396
39,603,900
-0.06(-1.43%)
Jun 21, 2011
4.418
4.467
4.368
4.460
14,938,116
+0.08(+1.78%)
Jun 20, 2011
4.375
4.396
4.347
4.382
22,369,048
-0.06(-1.28%)
Jun 17, 2011
4.411
4.559
4.389
4.439
53,196,604
+0.08(+1.79%)
Jun 16, 2011
4.304
4.375
4.290
4.361
27,436,762
+0.01(+0.16%)
Jun 15, 2011
4.361
4.389
4.269
4.354
36,814,620
-0.07(-1.60%)
Jun 14, 2011
4.333
4.481
4.276
4.425
36,659,712
+0.15(+3.47%)
Jun 13, 2011
4.255
4.319
4.199
4.276
53,515,920
-0.06(-1.47%)
Jun 10, 2011
4.305
4.368
4.191
4.340
30,013,816
+0.01(+0.33%)
Jun 09, 2011
4.347
4.379
4.294
4.326
40,524,116
-0.01(-0.16%)
Jun 08, 2011
4.248
4.411
4.248
4.333
29,020,500
+0.04(+0.99%)
Jun 07, 2011
4.297
4.396
4.283
4.290
24,009,520
+0.01(+0.33%)
Jun 06, 2011
4.488
4.488
4.184
4.276
49,707,292
-0.22(-4.87%)
Jun 03, 2011
4.538
4.630
4.488
4.495
22,393,214
-0.29(-6.06%)
May 24, 2011
4.835
4.849
4.757
4.785
21,713,246
-0.04(-0.88%)
May 23, 2011
4.884
4.918
4.799
4.828
18,942,208
-0.08(-1.73%)
May 20, 2011
4.983
5.040
4.891
4.912
25,861,816
-0.11(-2.11%)
May 19, 2011
5.054
5.068
5.004
5.018
18,082,118
-0.02(-0.42%)
May 18, 2011
5.110
5.124
5.018
5.040
27,559,694
-0.08(-1.66%)
May 17, 2011
5.033
5.132
5.004
5.124
16,630,290
+0.08(+1.68%)
May 16, 2011
4.969
5.132
4.962
5.040
17,498,708
+0.06(+1.13%)
May 13, 2011
5.061
5.068
4.976
4.983
17,664,824
-0.08(-1.67%)
May 12, 2011
5.047
5.096
4.955
5.068
20,234,820
+0.03(+0.56%)
May 11, 2011
5.033
5.089
5.011
5.040
13,987,549
+0.00(+0.00%)
May 10, 2011
5.075
5.117
5.040
5.040
18,084,950
+0.01(+0.14%)
May 09, 2011
5.004
5.075
5.004
5.033
11,891,413
+0.02(+0.42%)
May 06, 2011
5.082
5.082
4.983
5.011
32,275,900
-0.01(-0.28%)
May 05, 2011
5.167
5.181
5.025
5.025
22,849,456
-0.18(-3.53%)
May 04, 2011
5.195
5.223
5.139
5.209
15,250,616
+0.00(+0.00%)
May 03, 2011
5.167
5.209
5.124
5.209
13,020,378
+0.01(+0.27%)
May 02, 2011
5.195
5.209
5.188
5.195
9,359,979
+0.01(+0.14%)
Apr 29, 2011
5.266
5.266
5.153
5.188
13,131,098
-0.07(-1.34%)
Apr 28, 2011
5.223
5.266
5.167
5.259
13,878,279
+0.04(+0.81%)
Apr 27, 2011
5.202
5.230
5.124
5.216
16,648,687
+0.03(+0.55%)
Apr 26, 2011
5.096
5.209
5.054
5.188
18,290,872
+0.13(+2.66%)
Apr 25, 2011
5.066
5.089
5.033
5.054
10,286,574
-0.01(-0.28%)
Apr 21, 2011
5.018
5.079
4.941
5.068
15,540,524
+0.08(+1.56%)
Apr 20, 2011
5.132
5.153
4.976
4.990
19,499,700
-0.08(-1.53%)
Apr 19, 2011
5.068
5.117
4.828
5.068
53,758,972
+0.13(+2.72%)
Apr 18, 2011
4.976
5.025
4.927
4.934
26,289,586
-0.13(-2.65%)
Apr 15, 2011
5.160
5.160
5.033
5.068
17,589,400
-0.05(-0.97%)
Apr 14, 2011
5.103
5.124
5.011
5.117
16,438,249
+0.02(+0.42%)
Apr 13, 2011
5.188
5.195
5.047
5.096
18,201,072
-0.04(-0.83%)
Apr 12, 2011
5.110
5.174
5.089
5.139
11,343,043
+0.01(+0.14%)
Apr 11, 2011
5.139
5.174
5.117
5.132
7,391,131
-0.01(-0.14%)
Apr 08, 2011
5.209
5.216
5.110
5.139
11,768,326
-0.04(-0.82%)
Apr 07, 2011
5.248
5.259
5.153
5.181
11,686,570
-0.06(-1.21%)
Apr 06, 2011
5.103
5.266
5.096
5.245
21,256,638
+0.16(+3.20%)
Apr 05, 2011
5.124
5.174
5.082
5.082
13,877,490
-0.08(-1.51%)
Apr 04, 2011
5.167
5.238
5.124
5.160
12,644,018
+0.01(+0.14%)
Apr 01, 2011
5.181
5.266
5.124
5.153
18,641,872
+0.02(+0.41%)
Mar 31, 2011
5.089
5.153
5.061
5.132
12,265,084
+0.02(+0.42%)
Mar 30, 2011
5.110
5.110
5.110
5.110
20,196,768
+0.06(+1.12%)
Mar 29, 2011
5.033
5.082
5.025
5.054
7,059,714
+0.01(+0.14%)
Mar 28, 2011
5.075
5.096
5.033
5.047
8,753,637
-0.03(-0.56%)
Mar 25, 2011
5.033
5.082
5.018
5.075
10,912,078
+0.04(+0.70%)
Mar 24, 2011
5.096
5.096
5.004
5.040
12,548,043
-0.03(-0.56%)
Mar 23, 2011
5.124
5.146
5.004
5.068
18,166,922
-0.09(-1.78%)
Mar 22, 2011
5.096
5.174
5.089
5.160
20,496,664
+0.04(+0.69%)
Mar 21, 2011
5.071
5.126
5.061
5.124
18,453,920
+0.11(+2.11%)
Mar 18, 2011
5.287
5.301
4.990
5.018
61,600,344
-0.18(-3.40%)
Mar 17, 2011
5.181
5.209
5.103
5.195
17,159,498
+0.11(+2.08%)
Mar 16, 2011
5.181
5.216
5.075
5.089
19,443,348
-0.08(-1.64%)
Mar 15, 2011
5.125
5.216
5.110
5.174
19,086,866
-0.04(-0.68%)
Mar 14, 2011
5.202
5.245
5.103
5.209
17,229,264
-0.07(-1.34%)
Mar 11, 2011
5.153
5.308
5.139
5.280
17,392,032
+0.10(+1.91%)
Mar 10, 2011
5.343
5.379
5.181
5.181
21,506,220
-0.28(-5.05%)
Mar 09, 2011
5.470
5.513
5.372
5.456
29,463,754
+0.06(+1.18%)
Mar 08, 2011
5.245
5.428
5.245
5.393
14,595,483
+0.16(+3.10%)
Mar 07, 2011
5.294
5.350
5.188
5.230
18,324,860
-0.05(-0.94%)
Mar 04, 2011
5.386
5.393
5.209
5.280
18,271,402
-0.13(-2.35%)
Mar 03, 2011
5.315
5.435
5.315
5.407
19,062,656
+0.13(+2.54%)
Mar 02, 2011
5.237
5.336
5.223
5.273
15,419,427
+0.03(+0.54%)
Mar 01, 2011
5.372
5.386
5.237
5.245
21,401,058
-0.15(-2.75%)
Feb 28, 2011
5.386
5.393
5.301
5.393
14,015,347
+0.06(+1.06%)
Feb 25, 2011
5.266
5.372
5.266
5.336
13,141,491
+0.11(+2.02%)
Feb 24, 2011
5.153
5.252
5.117
5.230
17,753,640
+0.02(+0.41%)
Feb 23, 2011
5.209
5.343
5.103
5.209
20,724,646
+0.00(+0.00%)
Feb 22, 2011
5.393
5.437
5.195
5.209
24,461,320
-0.29(-5.26%)
Feb 18, 2011
5.414
5.520
5.400
5.499
18,105,822
+0.06(+1.17%)
Feb 17, 2011
5.463
5.484
5.400
5.435
15,841,584
-0.04(-0.77%)
Feb 16, 2011
5.506
5.590
5.470
5.477
20,384,638
-0.06(-1.02%)
Feb 15, 2011
5.576
5.619
5.520
5.534
13,515,523
-0.05(-0.88%)
Feb 14, 2011
5.647
5.682
5.520
5.583
17,225,060
-0.08(-1.37%)
Feb 11, 2011
5.421
5.710
5.414
5.661
26,974,926
+0.20(+3.75%)
Feb 10, 2011
5.315
5.484
5.308
5.456
18,362,858
+0.08(+1.58%)
Feb 09, 2011
5.470
5.534
5.357
5.372
21,585,518
-0.13(-2.44%)
Feb 08, 2011
5.520
5.527
5.301
5.506
31,912,676
+0.01(+0.13%)
Feb 07, 2011
5.583
5.640
5.492
5.499
24,457,818
-0.04(-0.64%)
Feb 04, 2011
5.308
5.668
5.294
5.534
62,159,348
+0.22(+4.12%)
Feb 03, 2011
5.089
5.386
5.089
5.315
59,383,860
+0.20(+3.86%)
Feb 02, 2011
5.139
5.153
5.054
5.117
17,197,026
-0.05(-0.96%)
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.