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
)
16.39
-0.04 (-0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2012
6.018
6.058
5.920
6.046
630,005
+0.05(+0.79%)
Mar 29, 2012
5.979
6.014
5.907
5.998
535,230
+0.13(+2.30%)
Mar 28, 2012
5.872
5.911
5.785
5.864
288,055
+0.02(+0.41%)
Mar 27, 2012
5.907
5.931
5.836
5.840
157,287
-0.08(-1.40%)
Mar 26, 2012
5.975
6.030
5.880
5.923
237,600
-0.01(-0.13%)
Mar 23, 2012
5.769
5.931
5.769
5.931
430,070
+0.11(+1.84%)
Mar 22, 2012
5.777
5.856
5.777
5.824
133,185
+0.00(+0.00%)
Mar 21, 2012
5.808
5.896
5.777
5.824
270,295
+0.02(+0.41%)
Mar 20, 2012
5.769
5.824
5.743
5.800
220,517
+0.03(+0.55%)
Mar 19, 2012
5.769
5.836
5.769
5.769
150,321
+0.00(+0.00%)
Mar 16, 2012
5.832
5.860
5.725
5.769
361,519
-0.06(-1.09%)
Mar 15, 2012
5.856
5.876
5.781
5.832
199,417
-0.01(-0.14%)
Mar 14, 2012
5.884
5.927
5.773
5.840
427,137
-0.15(-2.58%)
Mar 13, 2012
5.975
6.026
5.959
5.995
370,762
+0.05(+0.80%)
Mar 12, 2012
5.880
5.947
5.880
5.947
133,392
+0.08(+1.35%)
Mar 09, 2012
5.836
5.919
5.812
5.868
329,024
+0.05(+0.82%)
Mar 08, 2012
5.935
5.935
5.793
5.820
324,619
-0.09(-1.54%)
Mar 07, 2012
5.804
5.911
5.804
5.911
259,290
+0.09(+1.56%)
Mar 06, 2012
5.840
5.919
5.800
5.820
701,878
-0.08(-1.34%)
Mar 05, 2012
5.979
6.030
5.872
5.899
520,933
-0.08(-1.32%)
Mar 02, 2012
5.963
6.014
5.828
5.979
750,029
+0.02(+0.40%)
Mar 01, 2012
5.955
6.034
5.939
5.955
223,886
+0.02(+0.27%)
Feb 29, 2012
6.050
6.058
5.938
5.939
845,016
-0.08(-1.38%)
Feb 28, 2012
6.093
6.093
5.995
6.022
308,442
-0.06(-0.98%)
Feb 27, 2012
6.018
6.086
6.018
6.082
511,727
+0.02(+0.39%)
Feb 24, 2012
6.038
6.074
6.018
6.058
134,230
+0.02(+0.26%)
Feb 23, 2012
6.018
6.058
6.018
6.042
91,324
+0.02(+0.33%)
Feb 22, 2012
6.022
6.058
6.018
6.022
162,800
-0.01(-0.13%)
Feb 21, 2012
6.022
6.054
6.018
6.030
138,552
+0.01(+0.13%)
Feb 17, 2012
6.074
6.074
5.998
6.022
112,090
-0.04(-0.59%)
Feb 16, 2012
6.018
6.074
6.018
6.058
183,475
+0.04(+0.59%)
Feb 15, 2012
6.086
6.113
6.018
6.022
296,458
-0.04(-0.65%)
Feb 14, 2012
6.038
6.074
6.018
6.062
306,846
+0.02(+0.39%)
Feb 13, 2012
6.101
6.109
6.038
6.038
203,264
+0.00(+0.00%)
Feb 10, 2012
6.038
6.070
6.022
6.038
283,196
-0.01(-0.20%)
Feb 09, 2012
6.093
6.093
6.038
6.050
91,827
-0.00(-0.07%)
Feb 08, 2012
6.086
6.086
6.038
6.054
183,559
+0.00(+0.07%)
Feb 07, 2012
6.038
6.117
6.038
6.050
557,673
-0.03(-0.46%)
Feb 06, 2012
6.050
6.082
6.018
6.078
650,109
+0.03(+0.46%)
Feb 03, 2012
6.109
6.109
6.038
6.050
1,302,647
+0.00(+0.00%)
Feb 02, 2012
6.054
6.074
6.038
6.050
474,185
-0.02(-0.26%)
Feb 01, 2012
6.058
6.082
6.038
6.066
781,451
+0.02(+0.26%)
Jan 31, 2012
6.078
6.105
5.995
6.050
3,899,225
-0.13(-2.18%)
Jan 30, 2012
6.268
6.268
6.161
6.185
121,988
-0.13(-2.07%)
Jan 27, 2012
6.177
6.315
6.173
6.315
88,089
+0.10(+1.53%)
Jan 26, 2012
6.252
6.315
6.160
6.220
171,317
-0.02(-0.38%)
Jan 25, 2012
6.216
6.299
6.150
6.244
126,098
+0.01(+0.13%)
Jan 24, 2012
6.101
6.260
6.097
6.236
163,604
+0.11(+1.81%)
Jan 23, 2012
6.165
6.165
6.105
6.125
91,332
-0.05(-0.77%)
Jan 20, 2012
6.169
6.220
6.137
6.173
117,659
+0.02(+0.26%)
Jan 19, 2012
6.220
6.220
6.097
6.157
163,732
-0.04(-0.58%)
Jan 18, 2012
6.141
6.196
6.090
6.192
136,425
+0.06(+1.03%)
Jan 17, 2012
6.090
6.165
5.998
6.129
83,351
+0.08(+1.38%)
Jan 13, 2012
5.998
6.105
5.998
6.046
113,429
-0.06(-0.97%)
Jan 12, 2012
6.126
6.185
6.070
6.105
59,034
+0.00(+0.06%)
Jan 11, 2012
6.086
6.101
6.034
6.101
44,405
-0.02(-0.32%)
Jan 10, 2012
6.105
6.121
6.066
6.121
61,009
+0.04(+0.72%)
Jan 09, 2012
6.058
6.132
6.051
6.078
55,119
+0.03(+0.46%)
Jan 06, 2012
6.014
6.074
6.004
6.050
73,594
+0.04(+0.59%)
Jan 05, 2012
6.006
6.070
5.983
6.014
116,854
-0.02(-0.26%)
Jan 04, 2012
6.093
6.097
6.026
6.030
89,988
-0.11(-1.74%)
Dec 30, 2011
6.196
6.260
6.113
6.137
78,638
-0.09(-1.46%)
Dec 29, 2011
6.252
6.272
6.189
6.228
71,700
+0.02(+0.25%)
Dec 28, 2011
6.284
6.284
6.189
6.212
51,348
-0.07(-1.13%)
Dec 27, 2011
6.189
6.287
6.165
6.284
32,590
+0.06(+0.89%)
Dec 23, 2011
6.232
6.280
6.208
6.228
28,752
-0.06(-0.94%)
Dec 21, 2011
6.315
6.315
6.228
6.287
100,985
-0.02(-0.38%)
Dec 20, 2011
6.169
6.315
6.086
6.311
130,298
+0.23(+3.78%)
Dec 19, 2011
6.145
6.224
6.042
6.082
88,220
-0.01(-0.10%)
Dec 16, 2011
6.228
6.315
6.058
6.088
118,604
-0.09(-1.38%)
Dec 15, 2011
6.090
6.236
6.018
6.173
117,854
+0.04(+0.58%)
Dec 14, 2011
5.943
6.165
5.943
6.137
127,368
+0.14(+2.38%)
Dec 13, 2011
6.058
6.125
5.963
5.995
70,877
-0.02(-0.26%)
Dec 12, 2011
5.943
6.082
5.939
6.010
144,361
-0.11(-1.75%)
Dec 09, 2011
6.311
6.311
5.971
6.117
100,227
+0.15(+2.59%)
Dec 08, 2011
6.097
6.113
5.947
5.963
85,079
-0.22(-3.52%)
Dec 07, 2011
6.093
6.236
6.022
6.181
58,966
+0.01(+0.19%)
Dec 06, 2011
6.074
6.204
6.074
6.169
45,274
+0.08(+1.23%)
Dec 05, 2011
6.311
6.315
5.939
6.093
169,589
-0.16(-2.60%)
Dec 02, 2011
6.315
6.315
6.200
6.256
56,870
+0.01(+0.13%)
Dec 01, 2011
6.315
6.315
6.224
6.248
67,874
-0.09(-1.37%)
Nov 30, 2011
6.276
6.335
6.200
6.335
225,649
+0.08(+1.33%)
Nov 29, 2011
6.113
6.276
5.971
6.252
138,183
+0.13(+2.20%)
Nov 28, 2011
6.002
6.117
5.959
6.117
124,092
+0.24(+4.15%)
Nov 25, 2011
5.903
6.014
5.848
5.874
39,849
-0.07(-1.10%)
Nov 23, 2011
5.919
5.978
5.864
5.939
92,959
-0.02(-0.33%)
Nov 22, 2011
6.097
6.133
5.959
5.959
61,545
-0.15(-2.40%)
Nov 21, 2011
6.018
6.236
6.014
6.105
114,265
-0.00(-0.06%)
Nov 18, 2011
5.907
6.113
5.897
6.109
103,933
+0.22(+3.77%)
Nov 17, 2011
5.955
6.029
5.856
5.888
115,987
-0.07(-1.20%)
Nov 16, 2011
6.014
6.070
5.943
5.959
61,436
-0.09(-1.51%)
Nov 15, 2011
5.907
6.070
5.880
6.050
90,185
+0.10(+1.60%)
Nov 14, 2011
6.065
6.065
5.884
5.955
72,589
-0.10(-1.64%)
Nov 11, 2011
6.010
6.086
5.939
6.054
59,153
+0.09(+1.53%)
Nov 10, 2011
6.014
6.034
5.939
5.963
137,551
+0.02(+0.40%)
Nov 09, 2011
6.173
6.236
5.939
5.939
173,317
-0.35(-5.60%)
Nov 08, 2011
6.185
6.315
6.133
6.291
94,088
+0.13(+2.12%)
Nov 07, 2011
6.212
6.280
6.113
6.161
36,013
-0.08(-1.27%)
Nov 04, 2011
6.212
6.252
6.149
6.240
51,894
-0.02(-0.25%)
Nov 03, 2011
6.216
6.276
6.145
6.256
122,718
+0.13(+2.07%)
Nov 02, 2011
6.018
6.161
6.006
6.129
113,664
+0.22(+3.75%)
Nov 01, 2011
5.939
6.111
5.884
5.907
137,991
-0.24(-3.87%)
Oct 31, 2011
6.101
6.181
6.101
6.145
76,908
-0.06(-0.96%)
Oct 28, 2011
6.181
6.307
6.170
6.204
91,729
-0.10(-1.63%)
Oct 27, 2011
6.252
6.331
6.058
6.307
272,583
+0.16(+2.64%)
Oct 26, 2011
6.117
6.177
6.046
6.145
89,102
+0.11(+1.84%)
Oct 25, 2011
6.038
6.145
5.971
6.034
80,237
-0.02(-0.33%)
Oct 24, 2011
6.042
6.248
6.007
6.054
108,070
+0.02(+0.26%)
Oct 21, 2011
6.058
6.244
6.002
6.038
143,252
+0.06(+1.06%)
Oct 20, 2011
5.959
6.058
5.840
5.975
55,443
+0.02(+0.27%)
Oct 19, 2011
6.228
6.228
5.844
5.959
207,330
-0.24(-3.83%)
Oct 18, 2011
6.026
6.212
5.998
6.196
124,709
+0.21(+3.44%)
Oct 17, 2011
6.074
6.116
5.979
5.991
69,079
-0.11(-1.75%)
Oct 14, 2011
6.038
6.105
5.977
6.097
78,777
+0.11(+1.78%)
Oct 13, 2011
5.991
6.030
5.868
5.991
86,632
-0.03(-0.53%)
Oct 12, 2011
5.963
6.041
5.943
6.022
84,192
+0.06(+1.00%)
Oct 11, 2011
5.892
5.975
5.892
5.963
99,571
+0.03(+0.53%)
Oct 10, 2011
6.018
6.026
5.828
5.931
106,572
+0.00(+0.00%)
Oct 07, 2011
6.034
6.034
5.892
5.931
88,713
-0.10(-1.64%)
Oct 06, 2011
5.919
6.038
5.862
6.030
173,524
+0.16(+2.70%)
Oct 05, 2011
5.880
5.888
5.733
5.872
72,541
+0.01(+0.20%)
Oct 04, 2011
5.587
5.864
5.547
5.860
267,759
+0.25(+4.52%)
Oct 03, 2011
5.848
5.907
5.591
5.606
185,261
-0.27(-4.65%)
Sep 30, 2011
5.828
5.991
5.828
5.880
178,166
-0.04(-0.60%)
Sep 29, 2011
5.848
5.931
5.769
5.915
196,950
+0.14(+2.47%)
Sep 28, 2011
5.769
5.856
5.702
5.773
183,427
+0.03(+0.55%)
Sep 27, 2011
5.828
5.880
5.709
5.741
197,854
+0.00(+0.07%)
Sep 26, 2011
5.816
5.816
5.595
5.737
138,920
-0.04(-0.75%)
Sep 23, 2011
5.737
5.804
5.686
5.781
107,150
+0.05(+0.83%)
Sep 22, 2011
5.642
5.761
5.626
5.733
198,841
-0.02(-0.28%)
Sep 21, 2011
5.888
5.989
5.741
5.749
104,253
-0.15(-2.55%)
Sep 20, 2011
5.884
5.943
5.785
5.899
161,298
+0.04(+0.61%)
Sep 19, 2011
5.884
5.993
5.828
5.864
110,418
-0.08(-1.40%)
Sep 16, 2011
5.963
5.998
5.903
5.947
168,630
+0.04(+0.60%)
Sep 15, 2011
5.812
5.915
5.812
5.911
89,029
-0.02(-0.33%)
Sep 14, 2011
5.856
5.975
5.777
5.931
192,040
+0.09(+1.56%)
Sep 13, 2011
5.824
5.892
5.777
5.840
76,656
+0.03(+0.55%)
Sep 12, 2011
5.709
5.876
5.702
5.808
136,241
+0.04(+0.69%)
Sep 09, 2011
5.836
5.888
5.709
5.769
101,003
-0.08(-1.42%)
Sep 08, 2011
5.856
5.899
5.840
5.852
105,253
-0.02(-0.34%)
Sep 07, 2011
5.848
5.892
5.820
5.872
129,108
+0.08(+1.37%)
Sep 06, 2011
5.614
5.840
5.614
5.793
111,616
+0.08(+1.32%)
Sep 02, 2011
5.725
5.852
5.662
5.717
90,168
-0.08(-1.37%)
Sep 01, 2011
5.903
5.998
5.773
5.797
147,646
-0.12(-2.07%)
Aug 31, 2011
5.923
5.967
5.861
5.919
244,048
+0.02(+0.34%)
Aug 30, 2011
5.911
5.979
5.856
5.899
215,501
-0.03(-0.53%)
Aug 29, 2011
5.939
5.983
5.880
5.931
181,963
+0.05(+0.88%)
Aug 26, 2011
5.836
5.979
5.769
5.880
279,773
+0.06(+0.95%)
Aug 25, 2011
5.892
5.939
5.730
5.824
115,998
-0.07(-1.14%)
Aug 24, 2011
5.828
5.899
5.753
5.892
94,509
+0.04(+0.61%)
Aug 23, 2011
5.757
5.880
5.705
5.856
241,861
+0.13(+2.21%)
Aug 22, 2011
5.836
5.836
5.690
5.729
157,128
+0.04(+0.63%)
Aug 19, 2011
5.741
5.856
5.682
5.694
121,963
-0.08(-1.30%)
Aug 18, 2011
5.828
5.888
5.741
5.769
127,747
-0.13(-2.21%)
Aug 17, 2011
5.880
5.927
5.855
5.899
89,322
+0.02(+0.34%)
Aug 16, 2011
5.888
5.935
5.737
5.880
221,666
-0.06(-1.00%)
Aug 15, 2011
5.884
5.939
5.848
5.939
158,613
+0.11(+1.90%)
Aug 12, 2011
5.915
5.939
5.769
5.828
130,252
-0.06(-0.94%)
Aug 11, 2011
5.690
5.919
5.618
5.884
255,007
+0.34(+6.14%)
Aug 10, 2011
5.840
5.868
5.543
5.543
442,299
-0.28(-4.76%)
Aug 09, 2011
5.709
5.820
5.543
5.820
452,778
+0.27(+4.78%)
Aug 08, 2011
5.670
5.931
5.551
5.555
652,580
-0.38(-6.47%)
Aug 05, 2011
6.054
6.121
5.797
5.939
321,189
-0.10(-1.70%)
Aug 04, 2011
6.232
6.272
6.018
6.042
285,358
-0.22(-3.48%)
Aug 03, 2011
6.149
6.295
6.125
6.260
343,324
+0.09(+1.41%)
Aug 02, 2011
6.192
6.236
6.153
6.173
266,400
-0.02(-0.32%)
Aug 01, 2011
6.236
6.236
6.141
6.192
158,194
-0.00(-0.06%)
Jul 29, 2011
6.145
6.208
6.137
6.196
322,081
+0.02(+0.32%)
Jul 28, 2011
6.185
6.200
6.105
6.177
128,714
+0.02(+0.39%)
Jul 27, 2011
6.177
6.204
6.097
6.153
267,084
-0.03(-0.45%)
Jul 26, 2011
6.216
6.236
6.137
6.181
104,625
-0.02(-0.26%)
Jul 25, 2011
6.133
6.220
6.133
6.196
135,761
+0.04(+0.64%)
Jul 22, 2011
6.189
6.232
6.157
6.157
117,846
-0.04(-0.58%)
Jul 21, 2011
6.161
6.236
6.161
6.192
182,528
+0.01(+0.13%)
Jul 20, 2011
6.105
6.196
6.105
6.185
155,425
+0.06(+1.03%)
Jul 19, 2011
6.196
6.196
6.038
6.121
127,310
+0.11(+1.78%)
Jul 18, 2011
6.082
6.161
5.991
6.014
136,700
-0.10(-1.68%)
Jul 15, 2011
6.101
6.236
6.082
6.117
160,573
+0.02(+0.39%)
Jul 14, 2011
6.066
6.157
5.991
6.093
174,585
+0.01(+0.13%)
Jul 13, 2011
6.026
6.105
5.959
6.086
181,614
+0.07(+1.12%)
Jul 12, 2011
5.955
6.038
5.923
6.018
216,160
+0.06(+1.00%)
Jul 11, 2011
6.010
6.058
5.915
5.959
137,849
-0.11(-1.89%)
Jul 08, 2011
6.046
6.090
5.979
6.074
108,587
-0.04(-0.58%)
Jul 07, 2011
5.995
6.228
5.979
6.109
182,877
+0.14(+2.39%)
Jul 06, 2011
6.018
6.054
5.907
5.967
239,100
-0.04(-0.72%)
Jul 05, 2011
6.002
6.010
5.907
6.010
150,917
+0.03(+0.46%)
Jul 01, 2011
5.931
6.125
5.896
5.983
186,370
+0.07(+1.21%)
Jun 30, 2011
6.018
6.038
5.892
5.911
250,324
-0.09(-1.52%)
Jun 29, 2011
5.983
6.137
5.947
6.002
126,999
+0.05(+0.80%)
Jun 28, 2011
6.042
6.101
5.896
5.955
192,828
-0.06(-1.05%)
Jun 27, 2011
5.963
6.074
5.915
6.018
174,312
+0.02(+0.40%)
Jun 24, 2011
5.828
6.018
5.824
5.995
1,022,140
+0.17(+2.92%)
Jun 23, 2011
5.682
5.856
5.682
5.824
188,216
+0.10(+1.66%)
Jun 22, 2011
5.769
5.872
5.725
5.729
87,362
-0.06(-1.09%)
Jun 21, 2011
5.840
5.856
5.749
5.793
79,767
-0.02(-0.41%)
Jun 20, 2011
5.797
5.844
5.702
5.816
94,633
+0.11(+2.01%)
Jun 17, 2011
5.856
5.931
5.666
5.702
275,293
-0.11(-1.91%)
Jun 16, 2011
5.848
5.983
5.800
5.812
189,502
-0.03(-0.47%)
Jun 15, 2011
5.943
5.967
5.800
5.840
186,019
-0.19(-3.09%)
Jun 14, 2011
6.010
6.054
5.959
6.026
94,363
+0.06(+1.00%)
Jun 13, 2011
5.955
6.058
5.907
5.967
188,390
+0.05(+0.87%)
Jun 10, 2011
5.959
6.034
5.907
5.915
177,060
-0.05(-0.80%)
Jun 09, 2011
6.046
6.121
5.951
5.963
163,689
-0.06(-1.05%)
Jun 08, 2011
5.979
6.121
5.979
6.026
138,150
+0.02(+0.40%)
Jun 07, 2011
6.050
6.165
5.998
6.002
94,482
+0.00(+0.00%)
Jun 06, 2011
6.133
6.153
6.002
6.002
140,842
-0.08(-1.24%)
Jun 03, 2011
6.137
6.177
6.070
6.078
136,319
-0.06(-0.97%)
May 24, 2011
6.224
6.256
6.137
6.137
119,220
-0.08(-1.27%)
May 23, 2011
6.177
6.268
6.177
6.216
196,278
+0.03(+0.45%)
May 20, 2011
6.228
6.267
6.181
6.189
121,428
-0.01(-0.13%)
May 19, 2011
6.280
6.295
6.145
6.196
280,147
-0.08(-1.32%)
May 18, 2011
6.295
6.303
6.276
6.280
179,563
-0.01(-0.13%)
May 17, 2011
6.232
6.311
6.200
6.287
172,239
+0.04(+0.63%)
May 16, 2011
6.240
6.280
6.228
6.248
194,076
-0.01(-0.19%)
May 13, 2011
6.276
6.323
6.240
6.260
219,127
-0.05(-0.75%)
May 12, 2011
6.295
6.311
6.228
6.307
107,701
-0.00(-0.06%)
May 11, 2011
6.315
6.315
6.256
6.311
174,330
-0.00(-0.06%)
May 10, 2011
6.276
6.319
6.212
6.315
174,759
+0.06(+0.89%)
May 09, 2011
6.220
6.287
6.137
6.260
436,636
-0.03(-0.50%)
May 06, 2011
6.260
6.414
6.260
6.291
165,735
-0.02(-0.31%)
May 05, 2011
6.280
6.394
6.264
6.311
134,735
-0.05(-0.75%)
May 04, 2011
6.351
6.394
6.256
6.359
207,004
+0.00(+0.03%)
May 03, 2011
6.367
6.429
6.323
6.357
182,725
-0.05(-0.71%)
May 02, 2011
6.371
6.414
6.276
6.402
205,163
+0.05(+0.81%)
Apr 29, 2011
6.434
6.434
6.339
6.351
460,890
-0.10(-1.60%)
Apr 28, 2011
6.347
6.454
6.327
6.454
381,585
+0.08(+1.31%)
Apr 27, 2011
6.315
6.375
6.284
6.371
174,603
+0.07(+1.13%)
Apr 26, 2011
6.276
6.303
6.265
6.299
170,251
+0.02(+0.38%)
Apr 25, 2011
6.287
6.287
6.244
6.276
89,362
+0.03(+0.44%)
Apr 21, 2011
6.284
6.291
6.232
6.248
103,185
-0.01(-0.19%)
Apr 20, 2011
6.299
6.299
6.236
6.260
118,450
+0.02(+0.32%)
Apr 19, 2011
6.272
6.272
6.236
6.240
149,137
-0.01(-0.19%)
Apr 18, 2011
6.240
6.288
6.236
6.252
155,567
-0.05(-0.75%)
Apr 15, 2011
6.248
6.311
6.236
6.299
244,040
+0.04(+0.70%)
Apr 14, 2011
6.272
6.311
6.236
6.256
194,717
+0.01(+0.13%)
Apr 13, 2011
6.291
6.291
6.236
6.248
142,378
+0.01(+0.19%)
Apr 12, 2011
6.252
6.311
6.236
6.236
224,025
-0.04(-0.69%)
Apr 11, 2011
6.394
6.394
6.264
6.280
196,088
-0.11(-1.67%)
Apr 08, 2011
6.363
6.386
6.295
6.386
255,141
+0.05(+0.81%)
Apr 07, 2011
6.335
6.371
6.276
6.335
271,974
-0.03(-0.44%)
Apr 06, 2011
6.367
6.375
6.256
6.363
323,629
+0.02(+0.37%)
Apr 05, 2011
6.287
6.383
6.277
6.339
455,021
-0.08(-1.17%)
Apr 04, 2011
6.311
6.414
6.236
6.414
702,022
+0.13(+2.14%)
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.