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
Tesla, Inc.
(NQ:
TSLA
)
168.47
-3.50 (-2.04%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 28, 2013
2.349
2.356
2.291
2.322
29,473,394
-0.02(-0.77%)
Feb 27, 2013
2.294
2.361
2.293
2.340
29,386,934
+0.04(+1.95%)
Feb 26, 2013
2.297
2.331
2.253
2.295
41,443,496
-0.11(-4.65%)
Feb 22, 2013
2.381
2.426
2.373
2.407
38,217,464
+0.06(+2.70%)
Feb 21, 2013
2.433
2.493
2.303
2.344
135,552,144
-0.23(-8.77%)
Feb 20, 2013
2.620
2.643
2.564
2.569
46,568,024
-0.05(-1.88%)
Feb 19, 2013
2.491
2.619
2.490
2.619
40,511,096
+0.15(+6.05%)
Feb 15, 2013
2.567
2.567
2.463
2.469
30,274,034
-0.08(-3.29%)
Feb 14, 2013
2.576
2.583
2.547
2.553
14,859,599
-0.01(-0.39%)
Feb 13, 2013
2.553
2.600
2.537
2.563
14,502,029
+0.04(+1.48%)
Feb 12, 2013
2.563
2.591
2.486
2.526
33,918,688
-0.04(-1.38%)
Feb 11, 2013
2.532
2.610
2.500
2.561
48,992,216
-0.05(-2.09%)
Feb 08, 2013
2.630
2.667
2.609
2.616
17,095,994
-0.02(-0.61%)
Feb 07, 2013
2.613
2.645
2.597
2.632
17,947,814
+0.02(+0.79%)
Feb 06, 2013
2.545
2.626
2.527
2.611
28,394,218
+0.10(+3.79%)
Feb 04, 2013
2.560
2.561
2.506
2.516
16,919,834
-0.04(-1.46%)
Feb 01, 2013
2.545
2.567
2.508
2.553
16,508,849
+0.05(+2.11%)
Jan 31, 2013
2.525
2.525
2.462
2.501
13,519,769
-0.00(-0.03%)
Jan 30, 2013
2.523
2.533
2.495
2.501
14,521,469
-0.03(-1.13%)
Jan 29, 2013
2.540
2.563
2.475
2.530
21,397,544
-0.01(-0.21%)
Jan 28, 2013
2.457
2.581
2.457
2.535
29,789,878
+0.07(+2.84%)
Jan 25, 2013
2.467
2.503
2.453
2.465
19,315,544
-0.00(-0.03%)
Jan 24, 2013
2.400
2.515
2.389
2.466
29,555,834
+0.07(+2.75%)
Jan 23, 2013
2.335
2.416
2.331
2.400
23,461,528
+0.05(+2.30%)
Jan 22, 2013
2.304
2.370
2.284
2.346
28,801,964
+0.04(+1.94%)
Jan 18, 2013
2.316
2.319
2.255
2.301
53,326,108
+0.01(+0.41%)
Jan 17, 2013
2.277
2.323
2.261
2.292
21,549,058
+0.02(+0.82%)
Jan 16, 2013
2.257
2.282
2.249
2.273
20,672,068
+0.01(+0.59%)
Jan 15, 2013
2.207
2.283
2.207
2.260
24,362,084
+0.04(+1.92%)
Jan 14, 2013
2.205
2.225
2.190
2.217
13,875,269
+0.02(+1.06%)
Jan 11, 2013
2.269
2.269
2.141
2.194
23,444,608
-0.04(-1.85%)
Jan 10, 2013
2.258
2.266
2.225
2.235
13,836,074
-0.01(-0.33%)
Jan 09, 2013
2.267
2.279
2.227
2.243
10,469,684
-0.00(-0.12%)
Jan 08, 2013
2.300
2.300
2.207
2.245
19,259,774
-0.04(-1.92%)
Jan 07, 2013
2.320
2.320
2.260
2.289
6,628,634
-0.00(-0.17%)
Jan 04, 2013
2.320
2.320
2.261
2.293
10,109,894
-0.02(-1.06%)
Jan 03, 2013
2.345
2.363
2.317
2.318
11,129,114
-0.04(-1.67%)
Jan 02, 2013
2.347
2.361
2.249
2.357
17,920,650
+0.11(+4.80%)
Dec 31, 2012
2.200
2.265
2.200
2.249
8,922,690
+0.03(+1.57%)
Dec 28, 2012
2.225
2.243
2.201
2.215
6,212,024
-0.03(-1.39%)
Dec 27, 2012
2.233
2.261
2.200
2.246
8,416,275
+0.01(+0.30%)
Dec 26, 2012
2.264
2.300
2.233
2.239
9,020,760
-0.05(-2.01%)
Dec 24, 2012
2.243
2.290
2.237
2.285
5,636,939
+0.02(+0.82%)
Dec 21, 2012
2.263
2.278
2.239
2.267
22,384,588
-0.03(-1.25%)
Dec 20, 2012
2.301
2.319
2.270
2.295
13,817,909
-0.01(-0.52%)
Dec 19, 2012
2.317
2.351
2.301
2.307
19,480,964
+0.00(+0.06%)
Dec 18, 2012
2.284
2.338
2.284
2.306
23,307,538
+0.01(+0.55%)
Dec 17, 2012
2.251
2.300
2.250
2.293
12,372,134
+0.04(+1.74%)
Dec 14, 2012
2.252
2.293
2.239
2.254
15,344,144
+0.01(+0.59%)
Dec 13, 2012
2.351
2.353
2.183
2.241
32,263,858
-0.11(-4.68%)
Dec 12, 2012
2.347
2.387
2.330
2.351
30,955,904
-0.00(-0.06%)
Dec 11, 2012
2.307
2.367
2.297
2.352
23,588,864
+0.05(+2.05%)
Dec 10, 2012
2.295
2.320
2.279
2.305
13,946,264
+0.03(+1.17%)
Dec 07, 2012
2.287
2.299
2.257
2.278
9,968,789
+0.02(+0.80%)
Dec 06, 2012
2.255
2.320
2.233
2.260
9,905,954
+0.01(+0.56%)
Dec 05, 2012
2.255
2.279
2.239
2.247
9,922,289
-0.01(-0.56%)
Dec 04, 2012
2.272
2.320
2.237
2.260
18,948,600
+0.01(+0.24%)
Nov 30, 2012
2.242
2.285
2.201
2.255
21,304,258
+0.01(+0.39%)
Nov 29, 2012
2.229
2.267
2.191
2.246
16,549,724
+0.03(+1.38%)
Nov 28, 2012
2.133
2.286
2.127
2.215
22,877,984
+0.07(+3.36%)
Nov 27, 2012
2.142
2.177
2.101
2.143
13,661,549
-0.01(-0.37%)
Nov 26, 2012
2.140
2.153
2.108
2.151
7,436,084
+0.01(+0.44%)
Nov 23, 2012
2.173
2.189
2.113
2.142
6,453,179
-0.02(-1.05%)
Nov 21, 2012
2.174
2.231
2.152
2.165
14,446,994
-0.04(-1.61%)
Nov 20, 2012
2.187
2.207
2.127
2.200
13,836,404
+0.01(+0.24%)
Nov 19, 2012
2.138
2.217
2.123
2.195
20,885,518
+0.07(+3.39%)
Nov 16, 2012
2.077
2.133
2.039
2.123
13,629,749
+0.07(+3.31%)
Nov 15, 2012
2.087
2.096
2.033
2.055
14,759,114
-0.04(-1.78%)
Nov 14, 2012
2.131
2.141
2.080
2.092
13,068,224
-0.02(-0.74%)
Nov 13, 2012
2.086
2.133
2.048
2.108
14,973,944
+0.04(+1.75%)
Nov 12, 2012
2.019
2.095
2.011
2.071
8,338,439
+0.05(+2.47%)
Nov 09, 2012
2.040
2.062
1.990
2.021
12,945,419
-0.07(-3.16%)
Nov 08, 2012
2.067
2.125
2.063
2.087
19,109,790
-0.02(-0.73%)
Nov 07, 2012
2.067
2.137
2.054
2.103
25,717,034
+0.03(+1.25%)
Nov 06, 2012
2.057
2.080
1.997
2.077
34,859,144
-0.02(-1.11%)
Nov 05, 2012
1.987
2.105
1.955
2.100
30,733,004
+0.17(+8.93%)
Nov 02, 2012
1.951
1.970
1.903
1.928
15,453,974
-0.02(-1.12%)
Nov 01, 2012
1.883
1.966
1.880
1.950
15,360,809
+0.07(+3.96%)
Oct 31, 2012
1.847
1.890
1.825
1.875
11,627,129
+0.05(+2.74%)
Oct 26, 2012
1.835
1.825
1.825
1.825
7,160,999
-0.01(-0.51%)
Oct 25, 2012
1.853
1.853
1.830
1.835
8,665,290
+0.01(+0.36%)
Oct 24, 2012
1.901
1.901
1.817
1.828
15,245,519
-0.06(-3.42%)
Oct 23, 2012
1.825
1.904
1.825
1.893
11,234,969
+0.04(+2.34%)
Oct 19, 2012
1.855
1.880
1.820
1.849
15,409,529
-0.02(-1.07%)
Oct 18, 2012
1.933
1.933
1.852
1.869
11,114,204
-0.05(-2.70%)
Oct 17, 2012
1.883
1.923
1.853
1.921
10,019,444
+0.05(+2.70%)
Oct 16, 2012
1.845
1.873
1.823
1.871
7,188,719
+0.05(+2.67%)
Oct 15, 2012
1.868
1.870
1.791
1.822
22,030,004
-0.02(-1.12%)
Oct 12, 2012
1.888
1.915
1.833
1.843
14,813,024
-0.05(-2.40%)
Oct 11, 2012
1.929
1.932
1.883
1.888
6,758,564
-0.01(-0.28%)
Oct 10, 2012
1.893
1.915
1.867
1.893
7,553,444
+0.00(+0.11%)
Oct 09, 2012
1.941
1.941
1.883
1.891
17,894,684
-0.06(-3.01%)
Oct 08, 2012
1.924
1.960
1.907
1.950
13,345,184
+0.02(+1.25%)
Oct 05, 2012
1.980
1.987
1.912
1.926
14,075,384
-0.03(-1.73%)
Oct 04, 2012
2.000
2.007
1.910
1.960
23,118,104
+0.01(+0.34%)
Oct 03, 2012
1.983
1.997
1.949
1.953
15,791,819
-0.03(-1.68%)
Oct 02, 2012
1.952
1.993
1.933
1.987
10,934,534
+0.04(+2.19%)
Oct 01, 2012
1.967
1.993
1.933
1.944
13,264,574
-0.01(-0.41%)
Sep 28, 2012
1.915
1.993
1.907
1.952
65,150,068
+0.05(+2.77%)
Sep 27, 2012
1.855
1.903
1.840
1.899
26,378,294
+0.06(+3.45%)
Sep 26, 2012
1.844
1.893
1.832
1.836
22,907,638
-0.01(-0.43%)
Sep 25, 2012
1.908
1.965
1.835
1.844
85,057,016
-0.20(-9.78%)
Sep 24, 2012
1.967
2.069
1.960
2.044
19,521,058
+0.04(+2.13%)
Sep 21, 2012
2.073
2.099
1.969
2.001
28,052,548
-0.06(-2.85%)
Sep 20, 2012
2.062
2.100
2.045
2.060
13,685,579
-0.01(-0.48%)
Sep 19, 2012
2.067
2.116
2.063
2.070
15,726,854
-0.02(-0.93%)
Sep 18, 2012
2.125
2.127
2.045
2.089
26,827,198
-0.08(-3.69%)
Sep 17, 2012
2.157
2.185
2.101
2.169
48,191,112
+0.14(+7.07%)
Sep 14, 2012
2.000
2.043
1.977
2.026
23,050,034
+0.06(+3.09%)
Sep 13, 2012
1.905
1.967
1.899
1.965
22,180,288
+0.08(+4.24%)
Sep 12, 2012
1.860
1.905
1.853
1.885
17,177,010
+0.03(+1.73%)
Sep 11, 2012
1.851
1.877
1.827
1.853
15,223,064
+0.03(+1.57%)
Sep 10, 2012
1.947
1.957
1.820
1.825
22,248,224
-0.13(-6.75%)
Sep 07, 2012
1.903
1.971
1.900
1.957
14,297,264
+0.05(+2.80%)
Sep 06, 2012
1.867
1.927
1.860
1.903
12,624,644
+0.04(+2.18%)
Sep 05, 2012
1.867
1.900
1.854
1.863
9,588,404
-0.01(-0.71%)
Sep 04, 2012
1.901
1.933
1.860
1.876
11,287,439
-0.03(-1.33%)
Aug 31, 2012
1.907
1.923
1.880
1.901
8,096,039
+0.01(+0.39%)
Aug 30, 2012
1.907
1.916
1.873
1.894
9,844,604
+0.00(+0.00%)
Aug 29, 2012
1.899
1.909
1.868
1.894
12,583,244
+0.01(+0.32%)
Aug 27, 2012
1.971
1.980
1.878
1.888
20,254,874
-0.08(-4.00%)
Aug 24, 2012
2.004
2.016
1.961
1.967
21,450,164
-0.08(-4.00%)
Aug 23, 2012
2.000
2.057
1.977
2.049
22,064,608
+0.05(+2.60%)
Aug 22, 2012
1.934
2.003
1.934
1.997
11,632,349
+0.06(+2.89%)
Aug 21, 2012
1.972
2.000
1.933
1.941
11,422,739
-0.03(-1.36%)
Aug 20, 2012
2.010
2.026
1.940
1.967
17,685,120
-0.03(-1.67%)
Aug 17, 2012
2.019
2.047
1.999
2.001
7,621,829
-0.02(-0.96%)
Aug 16, 2012
1.969
2.026
1.967
2.020
10,034,594
+0.06(+3.06%)
Aug 15, 2012
1.959
1.980
1.921
1.960
7,880,774
-0.00(-0.07%)
Aug 14, 2012
2.050
2.078
1.951
1.961
11,900,039
-0.12(-5.61%)
Aug 13, 2012
1.979
2.087
1.940
2.078
13,050,749
+0.08(+4.11%)
Aug 10, 2012
1.954
1.996
1.954
1.996
10,610,849
+0.04(+1.80%)
Aug 09, 2012
1.968
2.000
1.942
1.961
10,088,759
+0.02(+1.10%)
Aug 08, 2012
1.993
2.000
1.906
1.939
19,633,424
-0.08(-3.84%)
Aug 07, 2012
1.918
2.060
1.900
2.017
35,807,760
+0.13(+7.00%)
Aug 06, 2012
1.837
1.913
1.837
1.885
22,922,534
+0.07(+3.67%)
Aug 03, 2012
1.793
1.837
1.783
1.818
18,142,050
+0.08(+4.48%)
Aug 02, 2012
1.789
1.790
1.701
1.740
19,575,238
-0.01(-0.57%)
Aug 01, 2012
1.866
1.866
1.735
1.750
23,883,254
-0.08(-4.27%)
Jul 31, 2012
1.836
1.865
1.823
1.828
23,625,898
+0.00(+0.26%)
Jul 30, 2012
1.967
2.017
1.814
1.823
30,977,998
-0.14(-7.32%)
Jul 27, 2012
1.914
1.977
1.873
1.967
25,094,518
+0.09(+4.91%)
Jul 26, 2012
1.993
2.000
1.843
1.875
33,933,072
-0.05(-2.83%)
Jul 25, 2012
1.995
1.999
1.917
1.930
42,631,736
-0.06(-2.98%)
Jul 24, 2012
2.044
2.069
1.975
1.989
22,503,764
-0.05(-2.67%)
Jul 23, 2012
2.070
2.087
2.041
2.044
20,801,144
-0.08(-3.55%)
Jul 20, 2012
2.138
2.150
2.083
2.119
23,526,988
-0.03(-1.49%)
Jul 19, 2012
2.181
2.210
2.136
2.151
21,538,168
+0.01(+0.37%)
Jul 18, 2012
2.095
2.245
2.071
2.143
43,228,256
-0.08(-3.60%)
Jul 17, 2012
2.333
2.347
2.159
2.223
38,538,192
-0.17(-7.26%)
Jul 16, 2012
2.288
2.400
2.260
2.397
26,158,618
+0.11(+4.99%)
Jul 13, 2012
2.198
2.293
2.189
2.283
19,570,678
+0.10(+4.74%)
Jul 12, 2012
2.086
2.201
2.053
2.180
16,885,050
+0.08(+3.78%)
Jul 11, 2012
2.105
2.112
2.067
2.101
9,577,740
+0.02(+0.77%)
Jul 10, 2012
2.103
2.165
2.059
2.085
11,375,279
-0.01(-0.70%)
Jul 09, 2012
2.063
2.122
2.045
2.099
13,656,134
+0.03(+1.61%)
Jul 06, 2012
2.066
2.115
2.053
2.066
11,769,914
-0.02(-0.77%)
Jul 05, 2012
2.054
2.111
2.053
2.082
18,806,490
+0.04(+1.86%)
Jul 03, 2012
2.040
2.067
2.027
2.044
14,206,919
+0.02(+0.86%)
Jul 02, 2012
2.090
2.120
2.013
2.027
19,733,008
-0.06(-2.84%)
Jun 29, 2012
2.187
2.187
2.067
2.086
16,885,560
-0.01(-0.38%)
Jun 28, 2012
2.127
2.141
2.041
2.094
13,710,599
-0.04(-1.72%)
Jun 27, 2012
2.127
2.163
2.105
2.131
15,707,909
+0.02(+1.11%)
Jun 26, 2012
2.137
2.157
2.093
2.107
39,207,732
-0.10(-4.53%)
Jun 25, 2012
2.263
2.275
2.183
2.207
22,476,358
-0.05(-2.00%)
Jun 22, 2012
2.173
2.265
2.164
2.252
45,711,776
+0.11(+4.95%)
Jun 21, 2012
2.284
2.285
2.123
2.146
28,378,424
-0.11(-4.71%)
Jun 20, 2012
2.233
2.300
2.214
2.252
51,335,128
+0.11(+5.27%)
Jun 19, 2012
2.135
2.177
2.100
2.139
13,662,434
+0.02(+0.78%)
Jun 18, 2012
1.996
2.155
1.967
2.123
18,851,940
+0.13(+6.45%)
Jun 15, 2012
1.959
1.997
1.921
1.994
9,701,054
+0.03(+1.77%)
Jun 14, 2012
2.012
2.043
1.908
1.959
13,082,414
-0.03(-1.28%)
Jun 13, 2012
1.970
2.043
1.965
1.985
12,665,564
+0.01(+0.37%)
Jun 12, 2012
1.949
1.989
1.921
1.977
8,534,910
+0.04(+1.85%)
Jun 11, 2012
2.021
2.067
1.931
1.941
9,539,205
-0.06(-3.19%)
Jun 08, 2012
1.924
2.013
1.877
2.005
13,218,134
+0.08(+3.97%)
Jun 07, 2012
1.987
1.991
1.923
1.929
7,380,224
-0.02(-0.99%)
Jun 06, 2012
1.880
1.963
1.876
1.948
13,647,119
+0.09(+4.69%)
Jun 05, 2012
1.856
1.893
1.837
1.861
9,463,275
+0.00(+0.11%)
Jun 04, 2012
1.869
1.894
1.807
1.859
15,462,509
-0.02(-0.96%)
Jun 01, 2012
1.902
1.944
1.851
1.877
13,285,649
-0.09(-4.58%)
May 31, 2012
2.005
2.019
1.917
1.967
16,780,514
-0.06(-2.99%)
May 30, 2012
2.072
2.095
2.016
2.027
19,607,114
-0.09(-4.04%)
May 29, 2012
2.001
2.129
2.001
2.113
24,748,754
+0.13(+6.31%)
May 25, 2012
2.011
2.027
1.947
1.987
11,355,134
-0.03(-1.68%)
May 24, 2012
2.083
2.083
1.979
2.021
16,132,799
-0.05(-2.26%)
May 23, 2012
2.037
2.070
1.967
2.068
18,305,234
+0.02(+0.75%)
May 22, 2012
2.007
2.089
2.000
2.053
35,492,548
+0.13(+7.02%)
May 21, 2012
1.839
1.951
1.808
1.918
22,127,548
+0.08(+4.39%)
May 18, 2012
1.891
1.897
1.789
1.837
24,247,304
-0.07(-3.54%)
May 17, 2012
1.953
1.986
1.883
1.905
17,233,770
-0.04(-2.09%)
May 16, 2012
1.972
2.012
1.925
1.945
18,842,760
-0.02(-0.85%)
May 15, 2012
2.017
2.064
1.948
1.962
23,785,228
-0.04(-2.10%)
May 14, 2012
2.128
2.142
2.003
2.004
20,712,628
-0.15(-6.79%)
May 11, 2012
2.166
2.229
2.144
2.150
18,318,074
-0.05(-2.15%)
May 10, 2012
2.198
2.312
2.160
2.197
83,344,512
+0.19(+9.65%)
May 09, 2012
2.020
2.051
1.984
2.004
28,985,368
-0.01(-0.43%)
May 08, 2012
2.167
2.182
1.958
2.013
46,457,696
-0.15(-7.02%)
May 07, 2012
2.131
2.172
2.107
2.165
17,369,534
+0.04(+2.01%)
May 04, 2012
2.155
2.164
2.093
2.122
18,712,290
-0.04(-1.94%)
May 03, 2012
2.261
2.267
2.142
2.164
12,631,604
-0.10(-4.36%)
May 02, 2012
2.233
2.293
2.226
2.263
7,458,764
+0.01(+0.47%)
May 01, 2012
2.209
2.281
2.209
2.252
9,884,204
+0.04(+1.96%)
Apr 30, 2012
2.218
2.224
2.172
2.209
6,207,719
-0.01(-0.63%)
Apr 27, 2012
2.240
2.242
2.194
2.223
8,853,075
-0.01(-0.45%)
Apr 26, 2012
2.197
2.235
2.194
2.233
6,378,284
+0.04(+1.76%)
Apr 25, 2012
2.138
2.199
2.138
2.194
10,681,994
+0.07(+3.43%)
Apr 24, 2012
2.121
2.147
2.067
2.121
10,117,004
-0.01(-0.38%)
Apr 23, 2012
2.191
2.198
2.114
2.129
13,360,724
-0.08(-3.68%)
Apr 20, 2012
2.209
2.249
2.196
2.211
12,326,609
+0.00(+0.00%)
Apr 19, 2012
2.183
2.229
2.167
2.211
11,623,169
+0.03(+1.53%)
Apr 18, 2012
2.139
2.183
2.102
2.177
12,346,439
+0.03(+1.30%)
Apr 17, 2012
2.162
2.205
2.136
2.149
16,731,569
-0.00(-0.03%)
Apr 16, 2012
2.227
2.247
2.139
2.150
16,493,264
-0.09(-3.99%)
Apr 13, 2012
2.263
2.269
2.190
2.239
9,743,699
+0.01(+0.45%)
Apr 12, 2012
2.251
2.299
2.195
2.229
15,507,059
+0.02(+1.06%)
Apr 11, 2012
2.216
2.219
2.134
2.206
16,581,704
+0.04(+1.94%)
Apr 10, 2012
2.210
2.257
2.140
2.164
27,715,034
-0.05(-2.08%)
Apr 09, 2012
2.273
2.286
2.207
2.210
24,834,824
-0.09(-3.86%)
Apr 05, 2012
2.340
2.363
2.294
2.299
22,640,668
-0.03(-1.49%)
Apr 04, 2012
2.351
2.366
2.313
2.333
67,223,768
-0.20(-7.92%)
Apr 03, 2012
2.447
2.565
2.445
2.534
16,380,299
+0.10(+3.91%)
Apr 02, 2012
2.489
2.531
2.435
2.439
15,427,559
-0.04(-1.77%)
Mar 30, 2012
2.501
2.529
2.445
2.483
13,294,679
-0.01(-0.24%)
Mar 29, 2012
2.546
2.546
2.469
2.489
11,945,024
-0.03(-1.37%)
Mar 28, 2012
2.519
2.563
2.474
2.523
14,324,549
-0.01(-0.24%)
Mar 27, 2012
2.477
2.663
2.469
2.529
38,087,668
+0.04(+1.44%)
Mar 26, 2012
2.373
2.539
2.336
2.493
47,107,048
+0.22(+9.74%)
Mar 23, 2012
2.284
2.309
2.210
2.272
17,558,504
-0.02(-0.93%)
Mar 22, 2012
2.331
2.343
2.287
2.293
7,835,294
-0.05(-2.13%)
Mar 21, 2012
2.329
2.353
2.307
2.343
9,106,545
+0.01(+0.54%)
Mar 20, 2012
2.332
2.347
2.305
2.331
8,505,015
-0.00(-0.06%)
Mar 19, 2012
2.351
2.355
2.303
2.332
15,233,789
-0.02(-0.96%)
Mar 16, 2012
2.327
2.393
2.322
2.355
10,938,539
+0.02(+0.91%)
Mar 15, 2012
2.352
2.365
2.319
2.333
8,573,940
-0.02(-0.82%)
Mar 14, 2012
2.400
2.400
2.320
2.353
12,771,959
-0.05(-2.22%)
Mar 13, 2012
2.434
2.439
2.367
2.406
15,023,144
+0.01(+0.22%)
Mar 12, 2012
2.313
2.419
2.307
2.401
29,448,298
+0.08(+3.66%)
Mar 09, 2012
2.213
2.354
2.213
2.316
23,301,344
+0.11(+5.05%)
Mar 08, 2012
2.207
2.233
2.203
2.205
9,499,005
-0.00(-0.15%)
Mar 07, 2012
2.208
2.221
2.194
2.208
5,472,464
+0.00(+0.03%)
Mar 06, 2012
2.217
2.219
2.175
2.207
8,606,235
-0.04(-1.95%)
Mar 05, 2012
2.290
2.293
2.231
2.251
7,004,069
-0.02(-0.79%)
Mar 02, 2012
2.293
2.300
2.247
2.269
8,249,564
-0.02(-1.08%)
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.