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 (%)
Sep 27, 2013
6.662
6.828
6.626
6.705
29,020,762
+0.09(+1.31%)
Sep 26, 2013
6.669
6.719
6.582
6.619
10,476,085
-0.05(-0.76%)
Sep 25, 2013
6.619
6.727
6.514
6.669
27,642,700
+0.04(+0.65%)
Sep 24, 2013
6.489
6.683
6.373
6.626
32,459,404
+0.09(+1.32%)
Sep 23, 2013
6.669
6.676
6.510
6.539
31,843,702
-0.16(-2.37%)
Sep 20, 2013
6.662
6.719
6.619
6.698
29,023,148
+0.06(+0.87%)
Sep 19, 2013
6.936
6.950
6.597
6.640
51,122,064
-0.29(-4.16%)
Sep 18, 2013
6.950
7.029
6.892
6.929
21,856,182
-0.02(-0.31%)
Sep 17, 2013
6.921
6.950
6.874
6.950
15,809,711
+0.04(+0.52%)
Sep 16, 2013
6.929
6.943
6.878
6.914
13,439,349
+0.05(+0.74%)
Sep 13, 2013
6.820
6.878
6.777
6.864
9,594,192
+0.03(+0.42%)
Sep 12, 2013
6.878
6.900
6.806
6.835
11,673,569
-0.05(-0.73%)
Sep 11, 2013
6.950
6.972
6.849
6.885
11,337,410
-0.06(-0.83%)
Sep 10, 2013
6.900
7.004
6.885
6.943
23,261,716
+0.09(+1.26%)
Sep 09, 2013
6.893
6.900
6.778
6.857
21,137,368
-0.01(-0.10%)
Sep 06, 2013
6.929
6.943
6.742
6.864
18,440,702
-0.01(-0.21%)
Sep 05, 2013
6.828
6.929
6.828
6.878
12,627,804
+0.06(+0.84%)
Sep 04, 2013
6.735
6.893
6.713
6.821
22,710,438
+0.10(+1.50%)
Sep 03, 2013
6.850
6.936
6.670
6.720
19,846,234
-0.04(-0.53%)
Aug 30, 2013
6.850
6.857
6.720
6.756
12,756,748
-0.06(-0.95%)
Aug 29, 2013
6.763
6.914
6.749
6.821
14,540,082
+0.04(+0.53%)
Aug 28, 2013
6.792
6.850
6.713
6.785
20,110,384
-0.02(-0.26%)
Aug 27, 2013
6.965
6.972
6.792
6.803
28,317,532
-0.25(-3.52%)
Aug 26, 2013
7.137
7.148
7.044
7.051
14,384,467
-0.09(-1.31%)
Aug 23, 2013
7.259
7.281
7.108
7.144
13,883,630
-0.09(-1.19%)
Aug 22, 2013
7.087
7.256
7.065
7.230
17,867,890
+0.16(+2.24%)
Aug 21, 2013
7.072
7.169
6.986
7.072
25,053,068
-0.01(-0.20%)
Aug 20, 2013
6.957
7.159
6.943
7.087
30,116,550
+0.13(+1.86%)
Aug 19, 2013
7.072
7.101
6.957
6.957
19,878,286
-0.12(-1.63%)
Aug 16, 2013
7.029
7.151
7.026
7.072
19,742,520
+0.02(+0.31%)
Aug 15, 2013
7.065
7.115
7.015
7.051
19,785,810
-0.10(-1.41%)
Aug 14, 2013
7.094
7.173
7.080
7.151
17,494,970
+0.05(+0.71%)
Aug 13, 2013
7.115
7.159
7.015
7.101
15,708,464
+0.02(+0.30%)
Aug 12, 2013
7.087
7.166
7.051
7.080
21,228,694
-0.05(-0.71%)
Aug 09, 2013
7.130
7.223
7.123
7.130
15,116,919
-0.01(-0.10%)
Aug 08, 2013
7.187
7.223
7.101
7.137
15,658,347
+0.01(+0.20%)
Aug 07, 2013
7.187
7.187
7.090
7.123
17,402,542
-0.08(-1.10%)
Aug 06, 2013
7.360
7.360
7.195
7.202
18,570,090
-0.17(-2.24%)
Aug 05, 2013
7.353
7.396
7.310
7.367
10,023,414
+0.01(+0.10%)
Aug 02, 2013
7.345
7.410
7.292
7.360
17,931,680
-0.01(-0.20%)
Aug 01, 2013
7.274
7.403
7.223
7.374
26,277,514
+0.18(+2.50%)
Jul 31, 2013
7.252
7.385
7.187
7.195
38,358,692
-0.02(-0.30%)
Jul 30, 2013
7.281
7.324
7.180
7.216
24,037,018
-0.01(-0.20%)
Jul 29, 2013
7.353
7.360
7.195
7.230
18,515,864
-0.12(-1.66%)
Jul 26, 2013
7.259
7.367
7.238
7.353
15,274,979
+0.04(+0.49%)
Jul 25, 2013
7.338
7.425
7.259
7.317
23,479,870
-0.03(-0.39%)
Jul 24, 2013
7.518
7.561
7.345
7.345
27,414,894
-0.14(-1.92%)
Jul 23, 2013
7.446
7.496
7.292
7.489
48,126,936
+0.00(+0.00%)
Jul 22, 2013
7.374
7.489
7.338
7.489
27,159,994
+0.14(+1.86%)
Jul 19, 2013
7.381
7.389
7.259
7.353
18,580,312
+0.00(+0.00%)
Jul 18, 2013
7.159
7.381
7.097
7.353
22,837,436
+0.19(+2.66%)
Jul 17, 2013
7.029
7.180
7.022
7.162
18,312,914
+0.16(+2.31%)
Jul 16, 2013
7.144
7.166
6.979
7.000
36,094,096
-0.14(-1.91%)
Jul 15, 2013
7.245
7.270
7.130
7.137
18,104,276
-0.05(-0.70%)
Jul 12, 2013
7.144
7.202
7.101
7.187
19,724,384
+0.09(+1.21%)
Jul 11, 2013
7.389
7.396
6.990
7.101
35,026,668
-0.18(-2.47%)
Jul 10, 2013
7.338
7.345
7.191
7.281
25,354,578
-0.05(-0.69%)
Jul 09, 2013
7.360
7.381
7.216
7.331
27,584,064
+0.04(+0.49%)
Jul 08, 2013
7.410
7.432
7.295
7.295
22,960,876
-0.02(-0.29%)
Jul 05, 2013
7.195
7.317
7.159
7.317
18,540,618
+0.22(+3.04%)
Jul 03, 2013
7.008
7.108
6.936
7.101
13,306,445
+0.04(+0.61%)
Jul 02, 2013
7.008
7.144
6.993
7.058
25,071,414
+0.06(+0.82%)
Jul 01, 2013
6.914
7.044
6.907
7.000
17,819,842
+0.15(+2.20%)
Jun 28, 2013
6.972
6.979
6.842
6.850
22,102,974
-0.13(-1.85%)
Jun 27, 2013
6.900
6.979
6.857
6.979
28,517,050
+0.13(+1.89%)
Jun 26, 2013
6.763
6.857
6.735
6.850
31,627,396
+0.19(+2.80%)
Jun 25, 2013
6.605
6.691
6.562
6.663
18,172,514
+0.12(+1.87%)
Jun 24, 2013
6.476
6.584
6.440
6.540
37,039,908
+0.00(+0.00%)
Jun 21, 2013
6.576
6.598
6.483
6.540
40,612,744
+0.03(+0.44%)
Jun 20, 2013
6.440
6.584
6.433
6.512
40,616,016
-0.01(-0.11%)
Jun 19, 2013
6.519
6.576
6.483
6.519
26,292,282
-0.03(-0.44%)
Jun 18, 2013
6.469
6.562
6.411
6.548
20,551,466
+0.10(+1.56%)
Jun 17, 2013
6.526
6.526
6.411
6.447
20,513,050
-0.01(-0.11%)
Jun 14, 2013
6.569
6.591
6.404
6.454
19,712,762
-0.14(-2.07%)
Jun 13, 2013
6.512
6.598
6.447
6.591
15,821,556
+0.07(+1.10%)
Jun 12, 2013
6.648
6.720
6.461
6.519
25,045,222
-0.09(-1.31%)
Jun 11, 2013
6.619
6.713
6.584
6.605
25,841,468
-0.10(-1.50%)
Jun 10, 2013
6.662
6.734
6.562
6.705
30,758,896
+0.11(+1.63%)
Jun 07, 2013
6.519
6.627
6.433
6.598
28,017,852
+0.13(+1.99%)
Jun 06, 2013
6.354
6.476
6.326
6.469
21,197,118
+0.11(+1.69%)
Jun 05, 2013
6.405
6.448
6.319
6.362
26,256,436
-0.07(-1.11%)
Jun 04, 2013
6.541
6.598
6.401
6.433
27,813,668
-0.10(-1.54%)
Jun 03, 2013
6.562
6.605
6.376
6.534
32,004,036
-0.01(-0.11%)
May 31, 2013
6.705
6.763
6.541
6.541
24,208,238
-0.18(-2.67%)
May 30, 2013
6.634
6.791
6.627
6.720
21,515,394
+0.09(+1.30%)
May 29, 2013
6.555
6.691
6.541
6.634
20,761,546
+0.02(+0.32%)
May 28, 2013
6.612
6.670
6.584
6.612
21,815,208
+0.09(+1.43%)
May 24, 2013
6.412
6.526
6.412
6.519
17,077,696
+0.08(+1.22%)
May 23, 2013
6.390
6.512
6.319
6.440
21,800,886
-0.02(-0.33%)
May 22, 2013
6.555
6.688
6.433
6.462
22,801,736
-0.10(-1.53%)
May 21, 2013
6.584
6.612
6.534
6.562
14,895,013
+0.01(+0.11%)
May 20, 2013
6.476
6.584
6.469
6.555
18,656,170
+0.07(+1.10%)
May 17, 2013
6.448
6.512
6.426
6.483
20,968,854
+0.07(+1.12%)
May 16, 2013
6.541
6.577
6.376
6.412
20,571,604
-0.14(-2.08%)
May 15, 2013
6.433
6.584
6.412
6.548
21,457,424
+0.21(+3.39%)
May 13, 2013
6.326
6.379
6.290
6.333
12,806,541
+0.02(+0.34%)
May 10, 2013
6.311
6.369
6.254
6.311
13,543,728
+0.00(+0.00%)
May 09, 2013
6.304
6.390
6.290
6.311
21,179,044
+0.00(+0.00%)
May 08, 2013
6.247
6.329
6.233
6.311
14,233,961
+0.06(+0.92%)
May 07, 2013
6.283
6.301
6.197
6.254
17,441,984
+0.01(+0.23%)
May 06, 2013
6.139
6.240
6.132
6.240
11,165,682
+0.09(+1.52%)
May 03, 2013
6.125
6.161
6.061
6.147
18,474,102
+0.09(+1.42%)
May 02, 2013
6.039
6.125
5.996
6.061
18,412,290
+0.02(+0.36%)
May 01, 2013
6.061
6.104
6.032
6.039
24,029,918
-0.04(-0.71%)
Apr 30, 2013
6.003
6.082
5.989
6.082
27,920,058
+0.05(+0.83%)
Apr 29, 2013
6.018
6.046
5.996
6.032
18,089,096
+0.04(+0.60%)
Apr 26, 2013
6.003
6.011
5.910
5.996
25,622,584
+0.04(+0.60%)
Apr 25, 2013
5.896
6.011
5.896
5.960
22,029,114
+0.07(+1.22%)
Apr 24, 2013
5.745
5.896
5.724
5.889
22,366,506
+0.15(+2.62%)
Apr 23, 2013
5.674
5.817
5.624
5.738
33,936,720
+0.20(+3.62%)
Apr 22, 2013
5.631
5.631
5.502
5.538
18,182,776
-0.07(-1.28%)
Apr 19, 2013
5.545
5.617
5.466
5.609
17,187,144
+0.11(+2.09%)
Apr 18, 2013
5.595
5.609
5.455
5.495
22,327,646
-0.09(-1.54%)
Apr 17, 2013
5.645
5.660
5.523
5.581
17,843,346
-0.13(-2.26%)
Apr 16, 2013
5.667
5.724
5.645
5.710
23,577,536
+0.12(+2.18%)
Apr 15, 2013
5.810
5.817
5.588
5.588
20,750,192
-0.22(-3.82%)
Apr 12, 2013
5.839
5.903
5.781
5.810
12,595,442
-0.08(-1.34%)
Apr 11, 2013
5.903
5.907
5.810
5.889
10,989,113
-0.01(-0.12%)
Apr 10, 2013
5.817
5.910
5.796
5.896
16,328,777
+0.11(+1.86%)
Apr 09, 2013
5.781
5.817
5.702
5.788
21,200,890
+0.03(+0.50%)
Apr 08, 2013
5.695
5.760
5.617
5.760
14,394,763
+0.04(+0.63%)
Apr 05, 2013
5.595
5.745
5.560
5.724
20,286,694
+0.01(+0.25%)
Apr 04, 2013
5.638
5.724
5.631
5.710
12,455,439
+0.07(+1.27%)
Apr 03, 2013
5.738
5.760
5.595
5.638
20,989,454
-0.12(-2.11%)
Apr 02, 2013
5.753
5.792
5.710
5.760
28,262,040
+0.01(+0.25%)
Apr 01, 2013
5.867
5.889
5.710
5.745
13,875,195
-0.12(-2.08%)
Mar 28, 2013
5.874
5.903
5.810
5.867
10,945,143
-0.02(-0.36%)
Mar 27, 2013
5.903
5.903
5.817
5.889
15,768,405
-0.06(-0.96%)
Mar 26, 2013
5.960
5.982
5.889
5.946
18,782,046
+0.01(+0.24%)
Mar 25, 2013
5.939
5.953
5.853
5.932
13,856,133
+0.05(+0.85%)
Mar 22, 2013
5.917
5.925
5.853
5.882
23,958,042
-0.01(-0.12%)
Mar 21, 2013
5.989
6.011
5.882
5.889
13,973,721
-0.13(-2.14%)
Mar 20, 2013
5.996
6.046
5.960
6.018
18,732,530
+0.08(+1.33%)
Mar 19, 2013
5.953
5.975
5.889
5.939
21,054,142
+0.01(+0.24%)
Mar 18, 2013
5.925
5.975
5.882
5.925
15,282,159
-0.06(-1.08%)
Mar 15, 2013
5.968
6.032
5.939
5.989
39,447,812
+0.04(+0.60%)
Mar 14, 2013
5.939
5.975
5.846
5.953
31,859,396
+0.04(+0.73%)
Mar 13, 2013
5.831
5.925
5.767
5.910
22,062,888
+0.09(+1.60%)
Mar 12, 2013
5.924
5.960
5.810
5.817
23,220,716
-0.13(-2.17%)
Mar 11, 2013
5.831
5.971
5.824
5.946
17,835,070
+0.11(+1.96%)
Mar 08, 2013
5.946
5.982
5.760
5.831
33,467,362
-0.05(-0.85%)
Mar 07, 2013
5.774
5.896
5.760
5.882
19,716,872
+0.13(+2.24%)
Mar 06, 2013
5.710
5.867
5.703
5.753
39,408,860
+0.09(+1.52%)
Mar 05, 2013
5.667
5.724
5.638
5.667
24,727,404
+0.05(+0.89%)
Mar 04, 2013
5.488
5.638
5.474
5.617
26,309,370
+0.10(+1.82%)
Mar 01, 2013
5.438
5.524
5.402
5.517
24,669,526
+0.04(+0.78%)
Feb 28, 2013
5.431
5.524
5.409
5.474
16,151,170
+0.02(+0.39%)
Feb 27, 2013
5.363
5.481
5.345
5.452
15,976,135
+0.09(+1.60%)
Feb 26, 2013
5.388
5.416
5.309
5.366
21,688,072
+0.01(+0.27%)
Feb 25, 2013
5.602
5.620
5.352
5.352
25,644,718
-0.21(-3.73%)
Feb 22, 2013
5.481
5.567
5.459
5.560
21,514,258
+0.13(+2.37%)
Feb 21, 2013
5.495
5.545
5.395
5.431
33,505,342
-0.09(-1.56%)
Feb 20, 2013
5.667
5.681
5.509
5.517
20,818,580
-0.18(-3.14%)
Feb 19, 2013
5.624
5.703
5.617
5.695
17,097,888
+0.08(+1.40%)
Feb 15, 2013
5.667
5.688
5.595
5.617
14,330,551
-0.04(-0.76%)
Feb 14, 2013
5.595
5.660
5.588
5.660
17,821,988
+0.04(+0.76%)
Feb 13, 2013
5.695
5.703
5.610
5.617
25,649,288
-0.06(-1.01%)
Feb 12, 2013
5.695
5.703
5.631
5.674
15,788,798
-0.01(-0.13%)
Feb 11, 2013
5.688
5.703
5.631
5.681
23,980,806
+0.01(+0.13%)
Feb 08, 2013
5.695
5.695
5.653
5.674
12,450,328
-0.02(-0.38%)
Feb 07, 2013
5.695
5.724
5.631
5.695
19,230,592
+0.01(+0.25%)
Feb 06, 2013
5.653
5.717
5.624
5.681
23,707,610
+0.09(+1.66%)
Feb 04, 2013
5.595
5.631
5.545
5.588
15,145,380
-0.05(-0.89%)
Feb 01, 2013
5.610
5.695
5.581
5.638
24,877,610
+0.07(+1.29%)
Jan 31, 2013
5.445
5.588
5.409
5.567
36,918,432
-0.02(-0.38%)
Jan 30, 2013
5.517
5.638
5.474
5.588
32,653,162
+0.07(+1.30%)
Jan 29, 2013
5.495
5.542
5.488
5.517
27,932,924
+0.00(+0.00%)
Jan 28, 2013
5.488
5.545
5.431
5.517
16,269,671
+0.01(+0.26%)
Jan 25, 2013
5.531
5.560
5.459
5.502
17,570,980
+0.01(+0.26%)
Jan 24, 2013
5.481
5.531
5.459
5.488
17,429,368
+0.01(+0.13%)
Jan 23, 2013
5.545
5.617
5.467
5.481
31,615,764
-0.07(-1.29%)
Jan 22, 2013
5.345
5.588
5.331
5.552
52,407,828
+0.24(+4.44%)
Jan 18, 2013
5.345
5.416
5.259
5.316
26,501,320
-0.01(-0.27%)
Jan 17, 2013
5.302
5.402
5.259
5.331
28,376,640
+0.05(+0.95%)
Jan 16, 2013
5.245
5.331
5.223
5.280
29,905,898
+0.06(+1.23%)
Jan 15, 2013
5.116
5.238
5.102
5.216
26,678,086
+0.07(+1.39%)
Jan 14, 2013
5.180
5.209
5.120
5.145
19,177,058
-0.04(-0.69%)
Jan 11, 2013
5.266
5.266
5.116
5.180
25,606,206
-0.08(-1.50%)
Jan 10, 2013
5.245
5.284
5.180
5.259
24,812,556
+0.04(+0.68%)
Jan 09, 2013
5.309
5.334
5.202
5.223
22,126,132
-0.07(-1.35%)
Jan 08, 2013
5.323
5.352
5.209
5.295
19,906,578
-0.04(-0.80%)
Jan 07, 2013
5.431
5.431
5.302
5.338
18,930,772
-0.09(-1.71%)
Jan 04, 2013
5.273
5.431
5.273
5.431
31,607,994
+0.19(+3.55%)
Jan 03, 2013
5.223
5.273
5.152
5.245
31,032,410
+0.01(+0.27%)
Jan 02, 2013
5.159
5.230
5.127
5.230
24,728,700
+0.13(+2.52%)
Dec 31, 2012
4.930
5.109
4.923
5.102
18,797,710
+0.14(+2.89%)
Dec 28, 2012
4.959
5.012
4.951
4.959
9,989,890
-0.04(-0.86%)
Dec 27, 2012
5.030
5.059
4.937
5.001
14,983,660
-0.02(-0.43%)
Dec 26, 2012
5.016
5.066
5.001
5.023
10,984,852
+0.02(+0.43%)
Dec 24, 2012
5.030
5.073
4.966
5.001
11,992,578
-0.09(-1.69%)
Dec 21, 2012
5.080
5.137
5.023
5.087
39,063,792
-0.05(-0.97%)
Dec 20, 2012
5.044
5.145
5.037
5.137
19,239,848
+0.09(+1.84%)
Dec 19, 2012
5.145
5.145
5.030
5.044
35,180,020
+0.00(+0.00%)
Dec 18, 2012
5.016
5.073
4.959
5.044
37,399,724
+0.10(+2.03%)
Dec 17, 2012
4.837
4.951
4.808
4.944
17,147,292
+0.15(+3.13%)
Dec 14, 2012
4.815
4.833
4.790
4.794
11,326,707
-0.02(-0.45%)
Dec 13, 2012
4.837
4.865
4.780
4.815
15,391,895
-0.04(-0.74%)
Dec 12, 2012
4.865
4.933
4.823
4.851
24,596,198
+0.02(+0.44%)
Dec 11, 2012
4.823
4.873
4.794
4.830
14,340,314
+0.04(+0.75%)
Dec 10, 2012
4.730
4.841
4.701
4.794
16,383,003
+0.05(+1.05%)
Dec 07, 2012
4.673
4.751
4.673
4.744
13,758,428
+0.07(+1.53%)
Dec 06, 2012
4.744
4.751
4.630
4.673
15,110,207
-0.02(-0.46%)
Dec 05, 2012
4.630
4.715
4.580
4.694
33,434,162
+0.09(+1.86%)
Dec 04, 2012
4.687
4.701
4.573
4.608
27,903,666
-0.16(-3.30%)
Nov 30, 2012
4.773
4.801
4.715
4.765
20,669,562
+0.00(+0.00%)
Nov 29, 2012
4.751
4.801
4.737
4.765
18,227,658
+0.04(+0.76%)
Nov 28, 2012
4.680
4.744
4.637
4.730
16,496,504
+0.02(+0.46%)
Nov 27, 2012
4.773
4.806
4.708
4.708
22,894,836
-0.04(-0.90%)
Nov 26, 2012
4.773
4.773
4.680
4.751
17,064,940
-0.03(-0.60%)
Nov 23, 2012
4.723
4.780
4.687
4.780
6,069,103
+0.08(+1.67%)
Nov 21, 2012
4.730
4.737
4.637
4.701
9,959,655
-0.02(-0.45%)
Nov 20, 2012
4.630
4.735
4.580
4.723
27,423,022
+0.10(+2.16%)
Nov 19, 2012
4.594
4.658
4.569
4.623
19,326,948
+0.11(+2.37%)
Nov 16, 2012
4.558
4.587
4.419
4.515
37,713,504
+0.01(+0.32%)
Nov 15, 2012
4.451
4.580
4.422
4.501
35,386,232
+0.04(+0.80%)
Nov 14, 2012
4.630
4.655
4.458
4.465
32,501,028
-0.14(-3.10%)
Nov 13, 2012
4.630
4.723
4.601
4.608
25,641,636
-0.06(-1.23%)
Nov 12, 2012
4.637
4.708
4.580
4.665
22,137,612
+0.06(+1.24%)
Nov 09, 2012
4.544
4.680
4.537
4.608
20,771,760
+0.05(+1.10%)
Nov 08, 2012
4.680
4.758
4.558
4.558
38,794,400
-0.11(-2.30%)
Nov 07, 2012
4.765
4.787
4.658
4.665
37,124,872
-0.19(-3.97%)
Nov 06, 2012
4.723
4.873
4.708
4.858
27,347,760
+0.16(+3.34%)
Nov 05, 2012
4.708
4.737
4.665
4.701
24,051,634
-0.06(-1.20%)
Nov 02, 2012
4.823
4.844
4.730
4.758
34,905,888
-0.01(-0.30%)
Nov 01, 2012
4.673
4.773
4.601
4.773
32,617,376
+0.11(+2.45%)
Oct 31, 2012
4.744
4.751
4.544
4.658
35,820,056
-0.04(-0.91%)
Oct 26, 2012
4.715
4.701
4.701
4.701
37,310,980
-0.02(-0.45%)
Oct 25, 2012
4.651
4.723
4.580
4.723
37,137,324
+0.11(+2.32%)
Oct 24, 2012
4.708
4.737
4.558
4.615
42,435,604
-0.06(-1.22%)
Oct 23, 2012
4.694
4.787
4.601
4.673
110,311,936
-0.42(-8.27%)
Oct 19, 2012
5.144
5.158
5.008
5.094
27,497,036
-0.06(-1.18%)
Oct 18, 2012
5.158
5.251
5.108
5.155
30,518,206
+0.03(+0.49%)
Oct 17, 2012
5.101
5.201
5.058
5.130
33,620,244
+0.05(+0.98%)
Oct 16, 2012
5.294
5.323
5.033
5.080
41,292,860
-0.20(-3.79%)
Oct 15, 2012
5.237
5.287
5.137
5.280
28,536,008
+0.08(+1.51%)
Oct 12, 2012
5.330
5.376
5.180
5.201
30,844,486
-0.24(-4.46%)
Oct 11, 2012
5.473
5.494
5.430
5.444
16,879,502
+0.05(+0.93%)
Oct 10, 2012
5.301
5.430
5.301
5.394
21,447,234
+0.09(+1.61%)
Oct 09, 2012
5.366
5.394
5.294
5.308
17,030,640
-0.05(-0.93%)
Oct 08, 2012
5.366
5.430
5.337
5.358
13,799,025
-0.05(-0.92%)
Oct 05, 2012
5.430
5.516
5.366
5.408
25,176,010
+0.05(+0.87%)
Oct 04, 2012
5.251
5.451
5.241
5.362
62,698,184
+0.13(+2.53%)
Oct 03, 2012
5.144
5.301
5.108
5.230
23,425,428
+0.11(+2.09%)
Oct 02, 2012
5.137
5.144
5.073
5.123
16,963,910
+0.03(+0.56%)
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.