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
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
UNCHANGED
Official Closing Price
Updated: 4:15 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 (%)
Dec 31, 2012
5.364
5.463
5.264
5.382
78,671
+0.04(+0.68%)
Dec 28, 2012
5.436
5.445
5.141
5.346
83,153
-0.10(-1.82%)
Dec 27, 2012
5.454
5.490
5.391
5.445
52,140
+0.01(+0.17%)
Dec 26, 2012
5.517
5.616
5.427
5.436
31,418
-0.08(-1.47%)
Dec 24, 2012
5.571
5.571
5.373
5.517
28,642
-0.04(-0.65%)
Dec 21, 2012
5.490
5.598
5.445
5.553
185,521
+0.02(+0.33%)
Dec 20, 2012
5.580
5.580
5.463
5.535
84,187
-0.03(-0.49%)
Dec 19, 2012
5.562
5.571
5.490
5.562
59,973
+0.00(+0.00%)
Dec 18, 2012
5.535
5.571
5.409
5.562
103,847
+0.02(+0.33%)
Dec 17, 2012
5.607
5.607
5.472
5.544
115,967
-0.04(-0.65%)
Dec 14, 2012
5.689
5.725
5.526
5.580
189,136
-0.11(-1.90%)
Dec 13, 2012
5.644
5.734
5.607
5.689
238,404
+0.05(+0.80%)
Dec 12, 2012
5.644
5.734
5.598
5.644
130,679
+0.03(+0.48%)
Dec 11, 2012
5.598
5.639
5.535
5.616
137,028
+0.03(+0.48%)
Dec 10, 2012
5.598
5.598
5.535
5.589
54,628
+0.02(+0.32%)
Dec 07, 2012
5.644
5.644
5.553
5.571
61,548
-0.04(-0.64%)
Dec 06, 2012
5.598
5.644
5.526
5.607
92,316
+0.02(+0.32%)
Dec 05, 2012
5.616
5.639
5.553
5.589
126,295
+0.01(+0.16%)
Dec 04, 2012
5.553
5.644
5.526
5.580
349,694
-0.28(-4.78%)
Nov 30, 2012
5.860
5.878
5.761
5.860
67,658
+0.03(+0.46%)
Nov 29, 2012
5.851
5.887
5.761
5.833
51,388
+0.03(+0.47%)
Nov 28, 2012
5.815
5.815
5.725
5.806
32,412
-0.03(-0.46%)
Nov 27, 2012
5.797
5.842
5.671
5.833
67,477
-0.01(-0.15%)
Nov 26, 2012
5.752
5.851
5.653
5.842
48,084
+0.09(+1.57%)
Nov 23, 2012
5.644
5.784
5.635
5.752
35,817
+0.14(+2.41%)
Nov 21, 2012
5.544
5.698
5.544
5.616
95,552
+0.10(+1.80%)
Nov 20, 2012
5.589
5.644
5.499
5.517
133,477
-0.07(-1.29%)
Nov 19, 2012
5.571
5.659
5.553
5.589
83,182
+0.03(+0.49%)
Nov 16, 2012
5.499
5.680
5.418
5.562
51,606
+0.05(+0.82%)
Nov 15, 2012
5.508
5.625
5.418
5.517
82,164
-0.04(-0.65%)
Nov 14, 2012
5.815
5.815
5.535
5.553
73,151
-0.23(-4.06%)
Nov 13, 2012
5.779
5.842
5.743
5.788
55,388
+0.01(+0.16%)
Nov 12, 2012
5.824
5.860
5.779
5.779
53,953
-0.01(-0.16%)
Nov 09, 2012
5.824
5.860
5.779
5.788
178,988
-0.03(-0.47%)
Nov 08, 2012
5.905
6.041
5.806
5.815
86,986
-0.12(-1.98%)
Nov 07, 2012
5.923
5.960
5.779
5.933
156,899
-0.07(-1.20%)
Nov 06, 2012
5.680
6.014
5.635
6.005
76,767
+0.38(+6.74%)
Nov 05, 2012
5.481
5.725
5.418
5.625
86,224
+0.13(+2.30%)
Nov 02, 2012
5.653
5.680
5.490
5.499
96,348
-0.08(-1.46%)
Nov 01, 2012
5.815
5.815
5.481
5.580
75,323
-0.22(-3.74%)
Oct 31, 2012
5.869
6.005
5.761
5.797
28,230
-0.05(-0.77%)
Oct 26, 2012
5.761
5.842
5.842
5.842
68,330
+0.10(+1.73%)
Oct 25, 2012
5.680
5.761
5.607
5.743
71,726
+0.11(+1.92%)
Oct 24, 2012
5.806
5.833
5.571
5.635
70,137
-0.04(-0.64%)
Oct 23, 2012
5.752
5.752
5.562
5.671
77,249
-0.20(-3.38%)
Oct 19, 2012
5.951
5.969
5.815
5.869
158,336
-0.09(-1.52%)
Oct 18, 2012
5.905
6.023
5.824
5.960
134,335
+0.06(+1.07%)
Oct 17, 2012
5.797
5.942
5.743
5.896
75,878
+0.07(+1.24%)
Oct 16, 2012
5.644
5.833
5.625
5.824
64,111
+0.20(+3.53%)
Oct 15, 2012
5.508
5.625
5.445
5.625
81,276
+0.15(+2.81%)
Oct 12, 2012
5.382
5.517
5.219
5.472
97,664
+0.05(+1.00%)
Oct 11, 2012
5.463
5.472
5.391
5.418
81,896
+0.00(+0.00%)
Oct 10, 2012
5.418
5.463
5.355
5.418
69,668
-0.01(-0.17%)
Oct 09, 2012
5.391
5.445
5.282
5.427
81,633
+0.02(+0.33%)
Oct 08, 2012
5.391
5.454
5.364
5.409
68,339
+0.01(+0.17%)
Oct 05, 2012
5.472
5.517
5.386
5.400
124,444
-0.08(-1.48%)
Oct 04, 2012
5.463
5.499
5.409
5.481
67,974
+0.05(+1.00%)
Oct 03, 2012
5.409
5.463
5.364
5.427
106,528
+0.01(+0.17%)
Oct 02, 2012
5.400
5.418
5.373
5.418
82,787
+0.04(+0.67%)
Oct 01, 2012
5.237
5.382
5.228
5.382
115,393
+0.18(+3.47%)
Sep 28, 2012
5.382
5.382
5.192
5.201
133,562
-0.22(-4.00%)
Sep 27, 2012
5.345
5.445
5.273
5.418
107,497
+0.05(+1.01%)
Sep 26, 2012
5.436
5.463
5.273
5.364
106,630
-0.05(-0.83%)
Sep 25, 2012
5.508
5.508
5.391
5.409
116,102
-0.10(-1.80%)
Sep 24, 2012
5.373
5.508
5.207
5.508
150,698
+0.10(+1.84%)
Sep 21, 2012
5.309
5.418
5.255
5.409
213,964
+0.17(+3.28%)
Sep 20, 2012
5.273
5.328
5.129
5.237
120,890
-0.05(-1.02%)
Sep 19, 2012
5.174
5.346
5.156
5.291
151,909
+0.12(+2.27%)
Sep 18, 2012
5.237
5.264
5.138
5.174
98,607
-0.08(-1.55%)
Sep 17, 2012
5.309
5.445
5.210
5.255
76,195
-0.05(-1.02%)
Sep 14, 2012
5.427
5.436
5.300
5.309
89,494
-0.09(-1.67%)
Sep 13, 2012
5.300
5.418
5.264
5.400
205,362
+0.14(+2.57%)
Sep 12, 2012
5.228
5.309
5.192
5.264
56,997
+0.02(+0.34%)
Sep 11, 2012
5.129
5.328
5.084
5.246
139,843
+0.17(+3.38%)
Sep 10, 2012
5.084
5.120
5.002
5.075
88,586
-0.03(-0.53%)
Sep 07, 2012
5.102
5.138
5.030
5.102
89,375
+0.03(+0.53%)
Sep 06, 2012
5.183
5.183
4.966
5.075
185,050
-0.06(-1.23%)
Sep 05, 2012
5.129
5.183
5.111
5.138
89,900
-0.01(-0.18%)
Sep 04, 2012
5.147
5.192
5.093
5.147
81,003
+0.02(+0.35%)
Aug 31, 2012
5.066
5.138
5.048
5.129
90,395
+0.11(+2.16%)
Aug 30, 2012
4.921
5.057
4.885
5.021
89,548
+0.12(+2.39%)
Aug 29, 2012
4.894
4.948
4.876
4.903
107,950
-0.06(-1.27%)
Aug 27, 2012
4.858
4.966
4.849
4.966
85,808
+0.14(+3.00%)
Aug 24, 2012
4.659
4.831
4.659
4.822
38,412
+0.14(+3.09%)
Aug 23, 2012
4.840
4.849
4.614
4.677
65,794
-0.18(-3.72%)
Aug 22, 2012
4.668
4.867
4.650
4.858
84,269
+0.16(+3.46%)
Aug 21, 2012
4.732
4.903
4.605
4.695
664,883
-0.05(-0.95%)
Aug 20, 2012
4.804
4.822
4.623
4.741
279,533
-0.05(-1.13%)
Aug 17, 2012
4.858
4.966
4.732
4.795
291,072
-0.07(-1.48%)
Aug 16, 2012
4.804
4.948
4.804
4.867
152,565
+0.05(+1.13%)
Aug 15, 2012
4.759
4.903
4.750
4.813
177,112
+0.03(+0.57%)
Aug 14, 2012
4.921
4.939
4.768
4.786
115,826
-0.09(-1.85%)
Aug 13, 2012
4.876
4.966
4.831
4.876
69,143
-0.02(-0.37%)
Aug 10, 2012
4.867
4.966
4.804
4.894
121,254
+0.01(+0.18%)
Aug 09, 2012
4.858
4.975
4.741
4.885
175,258
+0.00(+0.00%)
Aug 08, 2012
4.948
5.011
4.831
4.885
137,429
-0.07(-1.46%)
Aug 07, 2012
5.021
5.273
4.885
4.957
236,574
-0.05(-1.08%)
Aug 06, 2012
4.921
5.075
4.849
5.011
126,232
+0.10(+2.02%)
Aug 03, 2012
4.894
4.921
4.831
4.912
111,408
+0.06(+1.30%)
Aug 02, 2012
4.741
4.867
4.741
4.849
89,871
+0.03(+0.56%)
Aug 01, 2012
4.921
4.921
4.813
4.822
142,883
-0.06(-1.29%)
Jul 31, 2012
4.876
4.948
4.876
4.885
112,678
-0.01(-0.18%)
Jul 30, 2012
5.021
5.057
4.885
4.894
151,782
-0.09(-1.81%)
Jul 27, 2012
4.984
5.011
4.930
4.984
104,580
+0.01(+0.18%)
Jul 26, 2012
5.043
5.043
4.921
4.975
132,509
-0.01(-0.18%)
Jul 25, 2012
4.984
5.066
4.966
4.984
89,287
-0.05(-0.90%)
Jul 24, 2012
5.201
5.201
4.975
5.030
109,413
-0.19(-3.63%)
Jul 23, 2012
5.219
5.300
5.138
5.219
64,845
-0.09(-1.70%)
Jul 20, 2012
5.355
5.355
5.183
5.309
117,764
-0.09(-1.67%)
Jul 19, 2012
5.337
5.436
5.291
5.400
93,377
+0.07(+1.36%)
Jul 18, 2012
5.210
5.346
5.147
5.328
131,427
+0.09(+1.72%)
Jul 17, 2012
5.346
5.346
5.165
5.237
167,869
-0.07(-1.36%)
Jul 16, 2012
5.364
5.400
5.264
5.309
174,157
-0.09(-1.67%)
Jul 13, 2012
5.472
5.481
5.373
5.400
132,891
-0.07(-1.32%)
Jul 12, 2012
5.436
5.499
5.382
5.472
165,422
+0.02(+0.33%)
Jul 11, 2012
5.427
5.598
5.373
5.454
139,571
+0.03(+0.50%)
Jul 10, 2012
5.499
5.499
5.382
5.427
102,205
-0.04(-0.66%)
Jul 09, 2012
5.571
5.571
5.409
5.463
158,925
-0.11(-1.94%)
Jul 06, 2012
5.436
5.571
5.364
5.571
159,027
+0.07(+1.31%)
Jul 05, 2012
5.562
5.598
5.427
5.499
171,254
-0.06(-1.14%)
Jul 03, 2012
5.499
5.562
5.499
5.562
115,887
+0.06(+1.15%)
Jul 02, 2012
5.400
5.535
5.291
5.499
221,707
+0.14(+2.53%)
Jun 29, 2012
5.093
5.395
5.052
5.364
249,708
+0.34(+6.83%)
Jun 28, 2012
5.111
5.201
4.975
5.021
98,116
-0.14(-2.80%)
Jun 27, 2012
5.066
5.174
4.858
5.165
109,612
+0.13(+2.51%)
Jun 26, 2012
5.093
5.192
4.930
5.039
264,617
-0.07(-1.41%)
Jun 25, 2012
5.183
5.192
4.948
5.111
186,888
-0.14(-2.58%)
Jun 22, 2012
5.183
5.264
5.147
5.246
543,820
+0.07(+1.40%)
Jun 21, 2012
5.300
5.300
5.138
5.174
230,957
-0.11(-2.05%)
Jun 20, 2012
5.183
5.355
5.093
5.282
288,062
+0.08(+1.56%)
Jun 19, 2012
5.183
5.237
5.129
5.201
97,146
+0.07(+1.41%)
Jun 18, 2012
5.111
5.237
5.011
5.129
158,789
-0.03(-0.53%)
Jun 15, 2012
4.957
5.165
4.957
5.156
291,126
+0.22(+4.39%)
Jun 14, 2012
4.921
5.057
4.795
4.939
219,347
-0.04(-0.73%)
Jun 13, 2012
4.993
5.075
4.939
4.975
142,661
-0.05(-0.90%)
Jun 12, 2012
4.948
5.048
4.912
5.021
181,891
+0.05(+1.09%)
Jun 11, 2012
5.075
5.093
4.903
4.966
241,952
-0.09(-1.79%)
Jun 08, 2012
4.840
5.066
4.704
5.057
150,872
+0.20(+4.09%)
Jun 07, 2012
4.957
5.075
4.831
4.858
202,532
-0.08(-1.65%)
Jun 06, 2012
4.641
5.002
4.506
4.939
989,003
+0.42(+9.18%)
Jun 05, 2012
4.506
4.668
4.334
4.524
2,822,250
-0.64(-12.41%)
Jun 04, 2012
5.291
5.309
5.129
5.165
285,030
-0.12(-2.22%)
Jun 01, 2012
5.382
5.472
5.246
5.282
444,230
-0.23(-4.10%)
May 31, 2012
5.544
5.616
5.445
5.508
342,572
-0.03(-0.49%)
May 30, 2012
5.102
5.616
5.102
5.535
350,823
+0.36(+6.98%)
May 29, 2012
4.912
5.192
4.822
5.174
206,458
+0.22(+4.37%)
May 25, 2012
5.030
5.039
4.912
4.957
220,899
-0.04(-0.72%)
May 24, 2012
4.948
4.993
4.876
4.993
458,987
+0.06(+1.28%)
May 23, 2012
4.777
4.984
4.777
4.930
432,154
+0.10(+2.06%)
May 22, 2012
4.795
4.921
4.768
4.831
984,705
+0.05(+1.13%)
May 21, 2012
4.813
4.813
4.650
4.777
337,118
-0.01(-0.19%)
May 18, 2012
4.704
4.822
4.704
4.786
243,356
+0.08(+1.73%)
May 17, 2012
5.156
5.156
4.596
4.704
401,360
-0.42(-8.27%)
May 16, 2012
5.192
5.201
5.129
5.129
167,050
-0.05(-1.05%)
May 15, 2012
5.210
5.264
5.138
5.183
246,302
-0.01(-0.17%)
May 14, 2012
5.066
5.273
5.057
5.192
433,164
+0.11(+2.13%)
May 11, 2012
4.686
5.255
4.641
5.084
1,190,709
+0.34(+7.24%)
May 10, 2012
4.695
4.786
4.479
4.741
1,073,429
+0.15(+3.35%)
May 09, 2012
4.244
5.281
3.747
4.587
1,609,325
+0.58(+14.41%)
May 08, 2012
4.732
4.768
3.938
4.009
1,754,007
-9.61(-70.56%)
May 07, 2012
13.51
13.68
13.50
13.62
61,906
+0.08(+0.60%)
May 04, 2012
13.56
13.67
13.53
13.54
68,972
-0.05(-0.33%)
May 03, 2012
13.63
13.68
13.54
13.58
88,102
-0.04(-0.27%)
May 02, 2012
13.55
13.69
13.54
13.62
91,669
+0.06(+0.47%)
May 01, 2012
13.54
13.80
13.54
13.55
80,826
-0.06(-0.46%)
Apr 30, 2012
13.82
13.90
13.54
13.62
83,935
-0.23(-1.69%)
Apr 27, 2012
13.98
13.98
13.72
13.85
80,522
-0.13(-0.90%)
Apr 26, 2012
13.74
13.98
13.63
13.98
171,962
+0.22(+1.57%)
Apr 25, 2012
13.73
13.95
13.55
13.76
100,840
+0.18(+1.33%)
Apr 24, 2012
13.60
13.64
13.54
13.58
73,428
+0.03(+0.20%)
Apr 23, 2012
13.59
13.67
13.52
13.55
206,826
-0.11(-0.79%)
Apr 20, 2012
13.72
13.92
13.54
13.66
165,495
+0.14(+1.00%)
Apr 19, 2012
13.55
13.73
13.52
13.53
78,232
-0.04(-0.27%)
Apr 18, 2012
13.48
13.69
13.48
13.56
62,581
+0.03(+0.20%)
Apr 17, 2012
13.63
13.63
13.48
13.54
57,108
+0.05(+0.34%)
Apr 16, 2012
13.47
13.73
13.42
13.49
76,682
+0.05(+0.34%)
Apr 13, 2012
13.37
13.53
13.20
13.45
64,867
+0.01(+0.07%)
Apr 12, 2012
13.29
13.75
13.29
13.44
99,384
+0.11(+0.81%)
Apr 11, 2012
13.28
13.45
13.22
13.33
92,070
+0.21(+1.58%)
Apr 10, 2012
13.57
13.60
13.07
13.12
208,338
-0.41(-3.00%)
Apr 09, 2012
13.58
13.70
13.52
13.53
182,910
-0.07(-0.53%)
Apr 05, 2012
13.51
13.77
13.45
13.60
114,602
+0.06(+0.47%)
Apr 04, 2012
13.67
13.76
13.53
13.54
137,286
-0.23(-1.64%)
Apr 03, 2012
14.00
14.35
13.70
13.76
94,812
-0.24(-1.74%)
Apr 02, 2012
13.76
14.13
13.76
14.01
121,274
+0.23(+1.70%)
Mar 30, 2012
13.72
14.13
13.45
13.77
102,335
+0.16(+1.19%)
Mar 29, 2012
13.47
13.73
13.35
13.61
90,528
+0.02(+0.13%)
Mar 28, 2012
13.92
14.05
13.45
13.59
175,357
-0.33(-2.40%)
Mar 27, 2012
12.75
14.22
12.73
13.92
371,208
+1.20(+9.44%)
Mar 26, 2012
11.34
12.87
11.34
12.72
551,686
+1.41(+12.45%)
Mar 23, 2012
11.26
11.31
11.21
11.31
80,936
+0.05(+0.40%)
Mar 22, 2012
11.12
11.27
11.12
11.27
49,275
+0.05(+0.40%)
Mar 21, 2012
11.23
11.23
11.11
11.22
30,509
+0.00(+0.00%)
Mar 20, 2012
11.26
11.31
11.21
11.22
206,142
-0.06(-0.56%)
Mar 19, 2012
11.26
11.36
11.22
11.29
115,323
+0.08(+0.73%)
Mar 16, 2012
11.23
11.26
11.12
11.21
117,823
+0.07(+0.65%)
Mar 15, 2012
11.13
11.14
11.00
11.13
39,643
+0.03(+0.24%)
Mar 14, 2012
11.09
11.13
11.06
11.11
27,027
+0.04(+0.33%)
Mar 13, 2012
11.02
11.07
10.97
11.07
152,182
+0.11(+0.99%)
Mar 12, 2012
10.84
11.20
10.84
10.96
95,434
+0.10(+0.91%)
Mar 09, 2012
10.82
10.86
10.65
10.86
43,278
+0.03(+0.25%)
Mar 08, 2012
10.94
11.11
10.78
10.84
56,323
-0.01(-0.08%)
Mar 07, 2012
10.65
10.88
10.65
10.84
61,762
+0.23(+2.13%)
Mar 06, 2012
10.72
10.91
10.62
10.62
30,737
-0.25(-2.33%)
Mar 05, 2012
10.70
10.88
10.10
10.87
93,043
+0.12(+1.09%)
Mar 02, 2012
10.88
10.92
10.66
10.75
224,650
-0.13(-1.16%)
Mar 01, 2012
10.84
10.96
10.80
10.88
96,563
+0.15(+1.43%)
Feb 29, 2012
10.50
10.84
10.38
10.73
167,311
+0.27(+2.59%)
Feb 28, 2012
10.08
10.62
9.933
10.46
304,956
-0.25(-2.36%)
Feb 27, 2012
10.76
10.94
10.65
10.71
61,918
-0.13(-1.17%)
Feb 24, 2012
10.80
10.89
10.69
10.84
21,311
+0.06(+0.59%)
Feb 23, 2012
10.76
10.81
10.66
10.77
85,365
+0.00(+0.00%)
Feb 22, 2012
10.79
10.86
10.76
10.77
11,569
-0.08(-0.75%)
Feb 21, 2012
11.08
11.09
10.71
10.85
47,852
-0.24(-2.20%)
Feb 17, 2012
11.29
11.29
11.03
11.10
35,032
-0.10(-0.89%)
Feb 16, 2012
11.09
11.24
11.02
11.20
34,935
+0.09(+0.81%)
Feb 15, 2012
11.07
11.42
11.07
11.11
116,805
+0.10(+0.90%)
Feb 14, 2012
10.86
11.13
10.80
11.01
87,623
+0.13(+1.16%)
Feb 13, 2012
10.52
11.03
10.47
10.88
71,446
+0.42(+3.97%)
Feb 10, 2012
10.41
10.54
10.26
10.47
28,043
-0.09(-0.86%)
Feb 09, 2012
10.49
10.62
10.39
10.56
33,794
+0.05(+0.52%)
Feb 08, 2012
10.28
10.52
10.28
10.50
19,495
+0.21(+2.02%)
Feb 07, 2012
10.28
10.40
10.27
10.29
42,513
-0.05(-0.44%)
Feb 06, 2012
10.36
10.47
10.26
10.34
65,861
-0.05(-0.43%)
Feb 03, 2012
10.43
10.48
10.24
10.38
69,260
+0.06(+0.61%)
Feb 02, 2012
10.32
10.37
10.20
10.32
51,685
+0.01(+0.09%)
Feb 01, 2012
10.27
10.38
10.19
10.31
84,375
+0.10(+0.97%)
Jan 31, 2012
10.54
10.54
10.16
10.21
59,333
-0.23(-2.16%)
Jan 30, 2012
10.31
10.65
10.31
10.44
74,918
-0.09(-0.86%)
Jan 27, 2012
10.36
10.71
10.28
10.53
83,552
+0.32(+3.09%)
Jan 26, 2012
10.31
10.42
10.18
10.21
80,999
-0.04(-0.35%)
Jan 25, 2012
10.13
10.38
10.11
10.25
125,663
+0.12(+1.16%)
Jan 24, 2012
9.878
10.19
9.842
10.13
105,805
+0.18(+1.81%)
Jan 23, 2012
10.09
10.23
9.869
9.951
48,624
-0.14(-1.43%)
Jan 20, 2012
10.00
10.22
9.942
10.10
71,527
+0.10(+0.99%)
Jan 19, 2012
10.07
10.07
9.933
9.996
28,172
-0.07(-0.72%)
Jan 18, 2012
10.03
10.35
9.860
10.07
109,167
+0.05(+0.54%)
Jan 17, 2012
10.10
10.10
9.897
10.01
32,223
+0.05(+0.45%)
Jan 13, 2012
9.915
10.00
9.915
9.969
22,897
-0.10(-0.99%)
Jan 12, 2012
10.08
10.09
9.933
10.07
31,904
+0.01(+0.09%)
Jan 11, 2012
9.960
10.22
9.942
10.06
48,235
+0.01(+0.09%)
Jan 10, 2012
10.18
10.18
10.00
10.05
37,229
+0.04(+0.36%)
Jan 09, 2012
10.10
10.15
9.987
10.01
58,758
-0.08(-0.81%)
Jan 06, 2012
10.40
10.40
10.05
10.10
48,057
-0.31(-2.95%)
Jan 05, 2012
10.28
10.59
10.12
10.40
29,726
+0.03(+0.26%)
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.