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 (%)
Oct 31, 2013
6.890
6.983
6.846
6.947
64,970,716
+0.06(+0.94%)
Oct 30, 2013
6.875
6.926
6.846
6.882
22,333,082
+0.03(+0.42%)
Oct 29, 2013
6.926
6.947
6.846
6.853
21,559,162
-0.04(-0.63%)
Oct 28, 2013
6.861
6.954
6.810
6.897
15,974,734
+0.05(+0.74%)
Oct 25, 2013
6.882
6.911
6.781
6.846
23,107,304
-0.04(-0.52%)
Oct 24, 2013
6.853
6.897
6.792
6.882
24,098,312
-0.04(-0.52%)
Oct 23, 2013
6.918
6.983
6.861
6.918
31,145,256
-0.06(-0.93%)
Oct 22, 2013
7.041
7.178
6.875
6.983
71,792,528
-0.26(-3.59%)
Oct 21, 2013
7.250
7.308
7.185
7.243
28,223,508
-0.05(-0.69%)
Oct 18, 2013
7.178
7.297
7.142
7.294
43,146,268
+0.12(+1.71%)
Oct 17, 2013
7.048
7.178
7.012
7.171
22,689,006
+0.09(+1.33%)
Oct 16, 2013
6.962
7.092
6.954
7.077
18,486,244
+0.17(+2.51%)
Oct 15, 2013
6.998
7.012
6.875
6.904
15,855,054
-0.11(-1.54%)
Oct 14, 2013
6.882
7.019
6.853
7.012
17,122,892
+0.09(+1.36%)
Oct 11, 2013
6.803
6.962
6.781
6.918
22,964,534
+0.09(+1.27%)
Oct 10, 2013
6.796
6.890
6.767
6.832
34,887,980
+0.14(+2.05%)
Oct 09, 2013
6.673
6.731
6.630
6.695
20,603,012
+0.04(+0.65%)
Oct 08, 2013
6.695
6.789
6.644
6.651
20,709,118
-0.04(-0.54%)
Oct 07, 2013
6.731
6.774
6.688
6.688
12,658,091
-0.12(-1.70%)
Oct 04, 2013
6.724
6.832
6.716
6.803
16,241,394
+0.09(+1.40%)
Oct 03, 2013
6.731
6.803
6.659
6.709
24,619,686
-0.02(-0.32%)
Oct 02, 2013
6.702
6.789
6.673
6.731
13,444,710
-0.05(-0.74%)
Oct 01, 2013
6.680
6.796
6.680
6.781
16,816,842
+0.07(+1.08%)
Sep 27, 2013
6.666
6.832
6.630
6.709
29,002,726
+0.09(+1.31%)
Sep 26, 2013
6.673
6.724
6.587
6.623
10,469,574
-0.05(-0.76%)
Sep 25, 2013
6.623
6.731
6.518
6.673
27,625,520
+0.04(+0.65%)
Sep 24, 2013
6.493
6.688
6.377
6.630
32,439,232
+0.09(+1.32%)
Sep 23, 2013
6.673
6.680
6.514
6.543
31,823,912
-0.16(-2.37%)
Sep 20, 2013
6.666
6.724
6.623
6.702
29,005,110
+0.06(+0.87%)
Sep 19, 2013
6.940
6.954
6.601
6.644
51,090,292
-0.29(-4.16%)
Sep 18, 2013
6.954
7.034
6.897
6.933
21,842,600
-0.02(-0.31%)
Sep 17, 2013
6.926
6.954
6.879
6.954
15,799,885
+0.04(+0.52%)
Sep 16, 2013
6.933
6.947
6.882
6.918
13,430,997
+0.05(+0.74%)
Sep 13, 2013
6.825
6.882
6.781
6.868
9,588,229
+0.03(+0.42%)
Sep 12, 2013
6.882
6.904
6.810
6.839
11,666,314
-0.05(-0.73%)
Sep 11, 2013
6.954
6.976
6.853
6.890
11,330,364
-0.06(-0.83%)
Sep 10, 2013
6.904
7.008
6.890
6.947
23,247,258
+0.09(+1.26%)
Sep 09, 2013
6.897
6.904
6.782
6.861
21,124,232
-0.01(-0.10%)
Sep 06, 2013
6.933
6.947
6.746
6.868
18,429,240
-0.01(-0.21%)
Sep 05, 2013
6.832
6.933
6.832
6.883
12,619,955
+0.06(+0.84%)
Sep 04, 2013
6.739
6.897
6.717
6.825
22,696,324
+0.10(+1.50%)
Sep 03, 2013
6.854
6.940
6.674
6.724
19,833,900
-0.04(-0.53%)
Aug 30, 2013
6.854
6.861
6.724
6.760
12,748,820
-0.06(-0.95%)
Aug 29, 2013
6.767
6.919
6.753
6.825
14,531,045
+0.04(+0.53%)
Aug 28, 2013
6.796
6.854
6.717
6.789
20,097,884
-0.02(-0.26%)
Aug 27, 2013
6.969
6.976
6.796
6.807
28,299,932
-0.25(-3.52%)
Aug 26, 2013
7.141
7.152
7.048
7.055
14,375,527
-0.09(-1.31%)
Aug 23, 2013
7.264
7.285
7.113
7.149
13,875,002
-0.09(-1.19%)
Aug 22, 2013
7.091
7.260
7.070
7.235
17,856,784
+0.16(+2.24%)
Aug 21, 2013
7.077
7.174
6.990
7.077
25,037,496
-0.01(-0.20%)
Aug 20, 2013
6.962
7.163
6.947
7.091
30,097,834
+0.13(+1.86%)
Aug 19, 2013
7.077
7.106
6.962
6.962
19,865,932
-0.12(-1.63%)
Aug 16, 2013
7.034
7.156
7.030
7.077
19,730,250
+0.02(+0.31%)
Aug 15, 2013
7.070
7.120
7.019
7.055
19,773,512
-0.10(-1.41%)
Aug 14, 2013
7.098
7.177
7.084
7.156
17,484,098
+0.05(+0.71%)
Aug 13, 2013
7.120
7.163
7.019
7.106
15,698,701
+0.02(+0.30%)
Aug 12, 2013
7.091
7.170
7.055
7.084
21,215,502
-0.05(-0.71%)
Aug 09, 2013
7.134
7.228
7.127
7.134
15,107,524
-0.01(-0.10%)
Aug 08, 2013
7.192
7.228
7.106
7.141
15,648,615
+0.01(+0.20%)
Aug 07, 2013
7.192
7.192
7.095
7.127
17,391,728
-0.08(-1.10%)
Aug 06, 2013
7.364
7.364
7.199
7.206
18,558,550
-0.17(-2.24%)
Aug 05, 2013
7.357
7.400
7.314
7.372
10,017,185
+0.01(+0.10%)
Aug 02, 2013
7.350
7.415
7.296
7.364
17,920,536
-0.01(-0.20%)
Aug 01, 2013
7.278
7.408
7.228
7.379
26,261,182
+0.18(+2.50%)
Jul 31, 2013
7.257
7.390
7.192
7.199
38,334,852
-0.02(-0.30%)
Jul 30, 2013
7.285
7.328
7.185
7.221
24,022,078
-0.01(-0.20%)
Jul 29, 2013
7.357
7.364
7.199
7.235
18,504,358
-0.12(-1.66%)
Jul 26, 2013
7.264
7.372
7.242
7.357
15,265,486
+0.04(+0.49%)
Jul 25, 2013
7.343
7.429
7.264
7.321
23,465,278
-0.03(-0.39%)
Jul 24, 2013
7.523
7.566
7.350
7.350
27,397,854
-0.14(-1.92%)
Jul 23, 2013
7.451
7.501
7.296
7.494
48,097,024
+0.00(+0.00%)
Jul 22, 2013
7.379
7.494
7.343
7.494
27,143,114
+0.14(+1.86%)
Jul 19, 2013
7.386
7.393
7.264
7.357
18,568,764
+0.00(+0.00%)
Jul 18, 2013
7.163
7.386
7.102
7.357
22,823,242
+0.19(+2.66%)
Jul 17, 2013
7.034
7.185
7.026
7.167
18,301,532
+0.16(+2.31%)
Jul 16, 2013
7.149
7.170
6.983
7.005
36,071,664
-0.14(-1.91%)
Jul 15, 2013
7.249
7.274
7.134
7.141
18,093,024
-0.05(-0.70%)
Jul 12, 2013
7.149
7.206
7.106
7.192
19,712,126
+0.09(+1.21%)
Jul 11, 2013
7.393
7.400
6.994
7.106
35,004,900
-0.18(-2.47%)
Jul 10, 2013
7.343
7.350
7.195
7.285
25,338,820
-0.05(-0.69%)
Jul 09, 2013
7.364
7.386
7.221
7.336
27,566,920
+0.04(+0.49%)
Jul 08, 2013
7.415
7.436
7.300
7.300
22,946,604
-0.02(-0.29%)
Jul 05, 2013
7.199
7.321
7.163
7.321
18,529,094
+0.22(+3.04%)
Jul 03, 2013
7.012
7.113
6.940
7.106
13,298,175
+0.04(+0.61%)
Jul 02, 2013
7.012
7.149
6.998
7.062
25,055,832
+0.06(+0.82%)
Jul 01, 2013
6.919
7.048
6.911
7.005
17,808,768
+0.15(+2.20%)
Jun 28, 2013
6.976
6.983
6.847
6.854
22,089,236
-0.13(-1.85%)
Jun 27, 2013
6.904
6.983
6.861
6.983
28,499,326
+0.13(+1.89%)
Jun 26, 2013
6.767
6.861
6.739
6.854
31,607,740
+0.19(+2.80%)
Jun 25, 2013
6.609
6.696
6.566
6.667
18,161,218
+0.12(+1.87%)
Jun 24, 2013
6.480
6.588
6.444
6.545
37,016,888
+0.00(+0.00%)
Jun 21, 2013
6.580
6.602
6.487
6.545
40,587,504
+0.03(+0.44%)
Jun 20, 2013
6.444
6.588
6.437
6.516
40,590,772
-0.01(-0.11%)
Jun 19, 2013
6.523
6.580
6.487
6.523
26,275,940
-0.03(-0.44%)
Jun 18, 2013
6.473
6.566
6.415
6.552
20,538,692
+0.10(+1.56%)
Jun 17, 2013
6.530
6.530
6.415
6.451
20,500,302
-0.01(-0.11%)
Jun 14, 2013
6.573
6.595
6.408
6.458
19,700,510
-0.14(-2.07%)
Jun 13, 2013
6.516
6.602
6.451
6.595
15,811,723
+0.07(+1.10%)
Jun 12, 2013
6.652
6.724
6.465
6.523
25,029,658
-0.09(-1.31%)
Jun 11, 2013
6.624
6.717
6.588
6.609
25,825,404
-0.10(-1.50%)
Jun 10, 2013
6.667
6.738
6.566
6.710
30,739,774
+0.11(+1.63%)
Jun 07, 2013
6.523
6.631
6.437
6.602
28,000,434
+0.13(+1.99%)
Jun 06, 2013
6.358
6.480
6.330
6.473
21,183,942
+0.11(+1.69%)
Jun 05, 2013
6.409
6.452
6.323
6.366
26,240,114
-0.07(-1.11%)
Jun 04, 2013
6.545
6.602
6.405
6.437
27,796,378
-0.10(-1.54%)
Jun 03, 2013
6.566
6.609
6.380
6.538
31,984,142
-0.01(-0.11%)
May 31, 2013
6.710
6.767
6.545
6.545
24,193,190
-0.18(-2.67%)
May 30, 2013
6.638
6.796
6.631
6.724
21,502,020
+0.09(+1.30%)
May 29, 2013
6.559
6.695
6.545
6.638
20,748,640
+0.02(+0.33%)
May 28, 2013
6.616
6.674
6.588
6.616
21,801,648
+0.09(+1.43%)
May 24, 2013
6.416
6.530
6.416
6.523
17,067,080
+0.08(+1.22%)
May 23, 2013
6.394
6.516
6.323
6.444
21,787,334
-0.02(-0.33%)
May 22, 2013
6.559
6.692
6.437
6.466
22,787,562
-0.10(-1.53%)
May 21, 2013
6.588
6.616
6.538
6.566
14,885,754
+0.01(+0.11%)
May 20, 2013
6.480
6.588
6.473
6.559
18,644,572
+0.07(+1.10%)
May 17, 2013
6.452
6.516
6.430
6.487
20,955,820
+0.07(+1.12%)
May 16, 2013
6.545
6.581
6.380
6.416
20,558,816
-0.14(-2.08%)
May 15, 2013
6.437
6.588
6.416
6.552
21,444,084
+0.22(+3.39%)
May 13, 2013
6.330
6.383
6.294
6.337
12,798,581
+0.02(+0.34%)
May 10, 2013
6.315
6.373
6.258
6.315
13,535,309
+0.00(+0.00%)
May 09, 2013
6.308
6.394
6.294
6.315
21,165,878
+0.00(+0.00%)
May 08, 2013
6.251
6.333
6.237
6.315
14,225,113
+0.06(+0.92%)
May 07, 2013
6.287
6.305
6.201
6.258
17,431,142
+0.01(+0.23%)
May 06, 2013
6.143
6.244
6.136
6.244
11,158,741
+0.09(+1.52%)
May 03, 2013
6.129
6.165
6.064
6.150
18,462,618
+0.09(+1.42%)
May 02, 2013
6.043
6.129
6.000
6.064
18,400,844
+0.02(+0.36%)
May 01, 2013
6.064
6.107
6.036
6.043
24,014,980
-0.04(-0.71%)
Apr 30, 2013
6.007
6.086
5.993
6.086
27,902,702
+0.05(+0.83%)
Apr 29, 2013
6.021
6.050
6.000
6.036
18,077,852
+0.04(+0.60%)
Apr 26, 2013
6.007
6.014
5.914
6.000
25,606,656
+0.04(+0.60%)
Apr 25, 2013
5.900
6.014
5.900
5.964
22,015,420
+0.07(+1.22%)
Apr 24, 2013
5.749
5.900
5.728
5.892
22,352,602
+0.15(+2.62%)
Apr 23, 2013
5.677
5.821
5.627
5.742
33,915,624
+0.20(+3.62%)
Apr 22, 2013
5.634
5.634
5.505
5.541
18,171,474
-0.07(-1.28%)
Apr 19, 2013
5.548
5.620
5.469
5.613
17,176,460
+0.11(+2.09%)
Apr 18, 2013
5.599
5.613
5.459
5.498
22,313,766
-0.09(-1.54%)
Apr 17, 2013
5.649
5.663
5.527
5.584
17,832,254
-0.13(-2.26%)
Apr 16, 2013
5.670
5.728
5.649
5.713
23,562,880
+0.12(+2.18%)
Apr 15, 2013
5.814
5.821
5.591
5.591
20,737,292
-0.22(-3.82%)
Apr 12, 2013
5.842
5.907
5.785
5.814
12,587,613
-0.08(-1.34%)
Apr 11, 2013
5.907
5.910
5.814
5.892
10,982,282
-0.01(-0.12%)
Apr 10, 2013
5.821
5.914
5.799
5.900
16,318,627
+0.11(+1.86%)
Apr 09, 2013
5.785
5.821
5.706
5.792
21,187,710
+0.03(+0.50%)
Apr 08, 2013
5.699
5.763
5.620
5.763
14,385,815
+0.04(+0.63%)
Apr 05, 2013
5.599
5.749
5.563
5.728
20,274,082
+0.01(+0.25%)
Apr 04, 2013
5.642
5.728
5.634
5.713
12,447,696
+0.07(+1.27%)
Apr 03, 2013
5.742
5.763
5.599
5.642
20,976,408
-0.12(-2.11%)
Apr 02, 2013
5.756
5.796
5.713
5.763
28,244,472
+0.01(+0.25%)
Apr 01, 2013
5.871
5.892
5.713
5.749
13,866,570
-0.12(-2.08%)
Mar 28, 2013
5.878
5.907
5.814
5.871
10,938,339
-0.02(-0.36%)
Mar 27, 2013
5.907
5.907
5.821
5.892
15,758,603
-0.06(-0.96%)
Mar 26, 2013
5.964
5.986
5.892
5.950
18,770,372
+0.01(+0.24%)
Mar 25, 2013
5.943
5.957
5.857
5.935
13,847,519
+0.05(+0.85%)
Mar 22, 2013
5.921
5.928
5.857
5.885
23,943,148
-0.01(-0.12%)
Mar 21, 2013
5.993
6.014
5.885
5.892
13,965,035
-0.13(-2.14%)
Mar 20, 2013
6.000
6.050
5.964
6.021
18,720,884
+0.08(+1.33%)
Mar 19, 2013
5.957
5.978
5.892
5.943
21,041,054
+0.01(+0.24%)
Mar 18, 2013
5.928
5.978
5.885
5.928
15,272,659
-0.06(-1.08%)
Mar 15, 2013
5.971
6.036
5.943
5.993
39,423,288
+0.04(+0.60%)
Mar 14, 2013
5.943
5.978
5.849
5.957
31,839,592
+0.04(+0.73%)
Mar 13, 2013
5.835
5.928
5.771
5.914
22,049,174
+0.09(+1.60%)
Mar 12, 2013
5.928
5.964
5.814
5.821
23,206,284
-0.13(-2.17%)
Mar 11, 2013
5.835
5.975
5.828
5.950
17,823,984
+0.11(+1.96%)
Mar 08, 2013
5.950
5.985
5.763
5.835
33,446,560
-0.05(-0.85%)
Mar 07, 2013
5.778
5.899
5.763
5.885
19,704,616
+0.13(+2.24%)
Mar 06, 2013
5.713
5.871
5.706
5.756
39,384,364
+0.09(+1.52%)
Mar 05, 2013
5.670
5.728
5.642
5.670
24,712,034
+0.05(+0.89%)
Mar 04, 2013
5.491
5.642
5.477
5.620
26,293,018
+0.10(+1.82%)
Mar 01, 2013
5.441
5.527
5.405
5.520
24,654,192
+0.04(+0.78%)
Feb 28, 2013
5.434
5.527
5.413
5.477
16,141,131
+0.02(+0.39%)
Feb 27, 2013
5.366
5.484
5.348
5.456
15,966,205
+0.09(+1.60%)
Feb 26, 2013
5.391
5.420
5.312
5.370
21,674,590
+0.01(+0.27%)
Feb 25, 2013
5.606
5.624
5.355
5.355
25,628,778
-0.21(-3.73%)
Feb 22, 2013
5.484
5.570
5.463
5.563
21,500,886
+0.13(+2.37%)
Feb 21, 2013
5.499
5.549
5.398
5.434
33,484,518
-0.09(-1.56%)
Feb 20, 2013
5.670
5.685
5.513
5.520
20,805,640
-0.18(-3.14%)
Feb 19, 2013
5.627
5.706
5.620
5.699
17,087,260
+0.08(+1.40%)
Feb 15, 2013
5.670
5.692
5.599
5.620
14,321,643
-0.04(-0.76%)
Feb 14, 2013
5.599
5.663
5.592
5.663
17,810,910
+0.04(+0.76%)
Feb 13, 2013
5.699
5.706
5.613
5.620
25,633,346
-0.06(-1.01%)
Feb 12, 2013
5.699
5.706
5.635
5.678
15,778,984
-0.01(-0.13%)
Feb 11, 2013
5.692
5.706
5.635
5.685
23,965,902
+0.01(+0.13%)
Feb 08, 2013
5.699
5.699
5.656
5.678
12,442,589
-0.02(-0.38%)
Feb 07, 2013
5.699
5.728
5.635
5.699
19,218,638
+0.01(+0.25%)
Feb 06, 2013
5.656
5.721
5.627
5.685
23,692,874
+0.09(+1.66%)
Feb 04, 2013
5.599
5.635
5.549
5.592
15,135,966
-0.05(-0.89%)
Feb 01, 2013
5.613
5.699
5.584
5.642
24,862,146
+0.07(+1.29%)
Jan 31, 2013
5.448
5.592
5.413
5.570
36,895,484
-0.02(-0.38%)
Jan 30, 2013
5.520
5.642
5.477
5.592
32,632,866
+0.07(+1.30%)
Jan 29, 2013
5.499
5.545
5.491
5.520
27,915,562
+0.00(+0.00%)
Jan 28, 2013
5.491
5.549
5.434
5.520
16,259,559
+0.01(+0.26%)
Jan 25, 2013
5.534
5.563
5.463
5.506
17,560,060
+0.01(+0.26%)
Jan 24, 2013
5.484
5.534
5.463
5.491
17,418,534
+0.01(+0.13%)
Jan 23, 2013
5.549
5.620
5.470
5.484
31,596,114
-0.07(-1.29%)
Jan 22, 2013
5.348
5.592
5.334
5.556
52,375,252
+0.24(+4.44%)
Jan 18, 2013
5.348
5.420
5.262
5.320
26,484,848
-0.01(-0.27%)
Jan 17, 2013
5.305
5.405
5.262
5.334
28,359,002
+0.05(+0.95%)
Jan 16, 2013
5.248
5.334
5.226
5.284
29,887,310
+0.06(+1.23%)
Jan 15, 2013
5.119
5.241
5.105
5.219
26,661,504
+0.07(+1.39%)
Jan 14, 2013
5.184
5.212
5.123
5.148
19,165,138
-0.04(-0.69%)
Jan 11, 2013
5.269
5.269
5.119
5.184
25,590,290
-0.08(-1.50%)
Jan 10, 2013
5.248
5.287
5.184
5.262
24,797,134
+0.04(+0.68%)
Jan 09, 2013
5.312
5.337
5.205
5.226
22,112,380
-0.07(-1.35%)
Jan 08, 2013
5.327
5.355
5.212
5.298
19,894,204
-0.04(-0.80%)
Jan 07, 2013
5.434
5.434
5.305
5.341
18,919,006
-0.09(-1.71%)
Jan 04, 2013
5.277
5.434
5.277
5.434
31,588,348
+0.19(+3.55%)
Jan 03, 2013
5.226
5.277
5.155
5.248
31,013,122
+0.01(+0.27%)
Jan 02, 2013
5.162
5.234
5.130
5.234
24,713,330
+0.13(+2.52%)
Dec 31, 2012
4.933
5.112
4.926
5.105
18,786,026
+0.14(+2.89%)
Dec 28, 2012
4.962
5.015
4.954
4.962
9,983,681
-0.04(-0.86%)
Dec 27, 2012
5.033
5.062
4.940
5.005
14,974,346
-0.02(-0.43%)
Dec 26, 2012
5.019
5.069
5.005
5.026
10,978,024
+0.02(+0.43%)
Dec 24, 2012
5.033
5.076
4.969
5.005
11,985,124
-0.09(-1.69%)
Dec 21, 2012
5.083
5.141
5.026
5.090
39,039,512
-0.05(-0.97%)
Dec 20, 2012
5.048
5.148
5.040
5.141
19,227,890
+0.09(+1.84%)
Dec 19, 2012
5.148
5.148
5.033
5.048
35,158,156
+0.00(+0.00%)
Dec 18, 2012
5.019
5.076
4.962
5.048
37,376,480
+0.10(+2.03%)
Dec 17, 2012
4.840
4.954
4.811
4.947
17,136,634
+0.15(+3.13%)
Dec 14, 2012
4.818
4.836
4.793
4.797
11,319,667
-0.02(-0.45%)
Dec 13, 2012
4.840
4.869
4.783
4.818
15,382,328
-0.04(-0.74%)
Dec 12, 2012
4.869
4.937
4.826
4.854
24,580,910
+0.02(+0.44%)
Dec 11, 2012
4.826
4.876
4.797
4.833
14,331,402
+0.04(+0.75%)
Dec 10, 2012
4.733
4.844
4.704
4.797
16,372,822
+0.05(+1.05%)
Dec 07, 2012
4.675
4.754
4.675
4.747
13,749,877
+0.07(+1.53%)
Dec 06, 2012
4.747
4.754
4.633
4.675
15,100,817
-0.02(-0.46%)
Dec 05, 2012
4.633
4.718
4.582
4.697
33,413,382
+0.09(+1.86%)
Dec 04, 2012
4.690
4.704
4.575
4.611
27,886,324
-0.16(-3.30%)
Nov 30, 2012
4.776
4.804
4.718
4.768
20,656,716
+0.00(+0.00%)
Nov 29, 2012
4.754
4.804
4.740
4.768
18,216,330
+0.04(+0.76%)
Nov 28, 2012
4.683
4.747
4.640
4.733
16,486,252
+0.02(+0.46%)
Nov 27, 2012
4.776
4.809
4.711
4.711
22,880,606
-0.04(-0.90%)
Nov 26, 2012
4.776
4.776
4.683
4.754
17,054,334
-0.03(-0.60%)
Nov 23, 2012
4.725
4.783
4.690
4.783
6,065,332
+0.08(+1.67%)
Nov 21, 2012
4.733
4.740
4.640
4.704
9,953,465
-0.02(-0.45%)
Nov 20, 2012
4.633
4.738
4.582
4.725
27,405,980
+0.10(+2.16%)
Nov 19, 2012
4.597
4.661
4.572
4.625
19,314,938
+0.11(+2.37%)
Nov 16, 2012
4.561
4.590
4.422
4.518
37,690,064
+0.01(+0.32%)
Nov 15, 2012
4.454
4.582
4.425
4.504
35,364,240
+0.04(+0.80%)
Nov 14, 2012
4.633
4.658
4.461
4.468
32,480,828
-0.14(-3.10%)
Nov 13, 2012
4.633
4.725
4.604
4.611
25,625,700
-0.06(-1.23%)
Nov 12, 2012
4.640
4.711
4.582
4.668
22,123,854
+0.06(+1.24%)
Nov 09, 2012
4.547
4.683
4.540
4.611
20,758,852
+0.05(+1.10%)
Nov 08, 2012
4.683
4.761
4.561
4.561
38,770,288
-0.11(-2.30%)
Nov 07, 2012
4.768
4.790
4.661
4.668
37,101,800
-0.19(-3.97%)
Nov 06, 2012
4.725
4.876
4.711
4.861
27,330,764
+0.16(+3.34%)
Nov 05, 2012
4.711
4.740
4.668
4.704
24,036,686
-0.06(-1.20%)
Nov 02, 2012
4.826
4.847
4.733
4.761
34,884,196
-0.01(-0.30%)
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.