Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.014 9.014 8.806 8.861 963,200 -0.12(-1.31%)
Mar 27, 2013 8.834 9.060 8.761 8.978 2,493,214 +0.04(+0.40%)
Mar 26, 2013 9.096 9.096 8.852 8.942 870,264 -0.08(-0.90%)
Mar 25, 2013 9.032 9.132 8.951 9.023 868,111 +0.00(+0.00%)
Mar 22, 2013 9.042 9.132 8.978 9.023 646,885 +0.01(+0.10%)
Mar 21, 2013 9.051 9.123 8.971 9.014 799,152 -0.14(-1.58%)
Mar 20, 2013 9.005 9.177 8.924 9.159 2,150,513 +0.19(+2.12%)
Mar 19, 2013 8.969 9.060 8.874 8.969 841,057 +0.04(+0.40%)
Mar 18, 2013 8.852 8.996 8.834 8.933 849,035 -0.07(-0.80%)
Mar 15, 2013 9.069 9.087 8.942 9.005 2,043,383 -0.05(-0.60%)
Mar 14, 2013 9.032 9.096 8.951 9.060 1,190,586 +0.03(+0.30%)
Mar 13, 2013 8.897 9.042 8.852 9.032 975,631 +0.15(+1.73%)
Mar 12, 2013 8.779 8.906 8.644 8.879 1,386,725 +0.06(+0.72%)
Mar 11, 2013 8.752 8.897 8.752 8.815 839,685 +0.05(+0.62%)
Mar 08, 2013 8.797 8.797 8.598 8.761 904,279 +0.05(+0.62%)
Mar 07, 2013 8.653 8.716 8.585 8.707 951,936 +0.02(+0.21%)
Mar 06, 2013 8.725 8.811 8.589 8.689 1,668,597 -0.05(-0.52%)
Mar 05, 2013 8.770 8.834 8.589 8.734 979,234 +0.02(+0.21%)
Mar 04, 2013 8.653 8.770 8.589 8.716 1,419,949 +0.06(+0.73%)
Mar 01, 2013 8.653 8.707 8.562 8.653 1,546,203 -0.09(-1.03%)
Feb 28, 2013 8.815 8.951 8.734 8.743 1,757,542 +0.02(+0.21%)
Feb 27, 2013 8.409 8.779 8.409 8.725 1,660,973 +0.30(+3.54%)
Feb 26, 2013 8.318 8.472 8.210 8.427 1,444,216 +0.17(+2.08%)
Feb 25, 2013 8.336 8.400 8.255 8.255 1,815,199 -0.05(-0.54%)
Feb 22, 2013 8.192 8.309 8.047 8.300 2,113,753 +0.25(+3.15%)
Feb 21, 2013 8.164 8.228 7.920 8.047 1,446,029 -0.12(-1.44%)
Feb 20, 2013 8.219 8.535 8.038 8.164 2,039,247 -0.04(-0.44%)
Feb 19, 2013 8.155 8.246 8.092 8.201 580,670 +0.07(+0.89%)
Feb 15, 2013 8.174 8.237 8.101 8.128 1,066,742 +0.01(+0.11%)
Feb 14, 2013 8.029 8.155 7.947 8.119 1,546,142 +0.09(+1.13%)
Feb 13, 2013 7.920 8.038 7.875 8.029 936,660 +0.14(+1.83%)
Feb 12, 2013 7.957 8.029 7.839 7.884 1,689,465 +0.00(+0.00%)
Feb 11, 2013 7.866 7.947 7.776 7.884 1,095,908 +0.05(+0.58%)
Feb 08, 2013 7.694 7.916 7.562 7.839 1,442,400 +0.14(+1.88%)
Feb 07, 2013 7.785 8.571 7.631 7.694 6,635,100 +0.24(+3.28%)
Feb 06, 2013 7.333 7.532 7.296 7.450 2,171,236 -0.09(-1.20%)
Feb 04, 2013 7.902 7.911 7.532 7.541 1,888,631 -0.48(-5.98%)
Feb 01, 2013 8.056 8.065 7.902 8.020 1,118,275 +0.01(+0.11%)
Jan 31, 2013 7.830 8.029 7.821 8.011 972,637 +0.17(+2.19%)
Jan 30, 2013 8.029 8.047 7.812 7.839 617,503 -0.21(-2.58%)
Jan 29, 2013 8.219 8.255 8.002 8.047 991,267 -0.16(-1.98%)
Jan 28, 2013 8.183 8.210 7.984 8.210 619,278 +0.02(+0.22%)
Jan 25, 2013 8.345 8.345 8.110 8.192 803,778 -0.08(-0.98%)
Jan 24, 2013 7.947 8.318 7.947 8.273 1,282,654 +0.36(+4.57%)
Jan 23, 2013 7.920 7.966 7.767 7.911 856,956 +0.02(+0.23%)
Jan 22, 2013 7.785 7.893 7.613 7.893 614,255 +0.12(+1.51%)
Jan 18, 2013 7.794 7.821 7.532 7.776 1,310,819 +0.00(+0.00%)
Jan 17, 2013 7.523 7.830 7.486 7.776 1,627,634 +0.26(+3.49%)
Jan 16, 2013 7.468 7.550 7.432 7.513 610,691 +0.00(+0.00%)
Jan 15, 2013 7.586 7.604 7.450 7.513 1,069,375 -0.11(-1.42%)
Jan 14, 2013 7.667 7.667 7.568 7.622 809,698 -0.06(-0.82%)
Jan 11, 2013 7.839 7.866 7.658 7.685 459,110 -0.14(-1.73%)
Jan 10, 2013 7.884 7.893 7.740 7.821 506,080 +0.01(+0.12%)
Jan 09, 2013 7.821 7.884 7.767 7.812 431,613 +0.03(+0.35%)
Jan 08, 2013 7.821 7.848 7.631 7.785 716,536 -0.03(-0.35%)
Jan 07, 2013 7.785 7.929 7.730 7.812 521,826 -0.04(-0.46%)
Jan 04, 2013 8.011 8.011 7.730 7.848 957,810 -0.15(-1.92%)
Jan 03, 2013 7.902 8.183 7.902 8.002 961,642 +0.12(+1.49%)
Jan 02, 2013 7.862 7.943 7.821 7.884 1,236,353 +0.17(+2.23%)
Dec 31, 2012 7.432 7.749 7.405 7.712 714,919 +0.26(+3.52%)
Dec 28, 2012 7.450 7.559 7.369 7.450 451,231 -0.03(-0.36%)
Dec 27, 2012 7.523 7.640 7.405 7.477 738,829 -0.05(-0.72%)
Dec 26, 2012 7.676 7.685 7.477 7.532 810,508 -0.14(-1.77%)
Dec 24, 2012 7.767 7.794 7.559 7.667 345,187 -0.14(-1.74%)
Dec 21, 2012 7.984 8.038 7.703 7.803 1,406,632 -0.14(-1.82%)
Dec 20, 2012 7.984 7.993 7.866 7.947 638,331 -0.04(-0.45%)
Dec 19, 2012 7.875 8.029 7.794 7.984 967,586 +0.14(+1.73%)
Dec 18, 2012 7.604 7.884 7.568 7.848 1,332,819 +0.24(+3.21%)
Dec 17, 2012 7.559 7.631 7.423 7.604 1,171,185 +0.10(+1.33%)
Dec 14, 2012 7.432 7.631 7.355 7.504 861,236 +0.04(+0.48%)
Dec 13, 2012 7.513 7.559 7.333 7.468 1,126,258 -0.02(-0.24%)
Dec 12, 2012 7.640 7.676 7.468 7.486 871,495 -0.14(-1.78%)
Dec 11, 2012 7.640 7.667 7.568 7.622 970,075 +0.03(+0.36%)
Dec 10, 2012 7.550 7.595 7.468 7.595 533,574 +0.03(+0.36%)
Dec 07, 2012 7.513 7.608 7.442 7.568 413,019 +0.08(+1.09%)
Dec 06, 2012 7.351 7.523 7.337 7.486 682,532 +0.14(+1.84%)
Dec 05, 2012 7.342 7.423 7.269 7.351 765,684 +0.06(+0.87%)
Dec 04, 2012 7.369 7.396 7.224 7.287 2,085,233 -0.05(-0.62%)
Nov 30, 2012 7.604 7.604 7.215 7.333 1,913,656 -0.24(-3.11%)
Nov 29, 2012 7.513 7.685 7.432 7.568 1,486,418 +0.12(+1.58%)
Nov 28, 2012 7.224 7.459 7.161 7.450 1,042,542 +0.18(+2.49%)
Nov 27, 2012 7.296 7.405 7.188 7.269 1,149,524 -0.06(-0.86%)
Nov 26, 2012 7.351 7.450 7.224 7.333 880,273 -0.06(-0.86%)
Nov 23, 2012 7.378 7.504 7.315 7.396 398,308 +0.05(+0.61%)
Nov 21, 2012 7.306 7.369 7.152 7.351 940,605 +0.05(+0.62%)
Nov 20, 2012 7.287 7.405 7.179 7.306 1,042,677 +0.01(+0.12%)
Nov 19, 2012 7.369 7.450 7.188 7.296 940,267 +0.01(+0.12%)
Nov 16, 2012 7.089 7.333 6.980 7.287 1,248,631 +0.18(+2.54%)
Nov 15, 2012 7.233 7.337 6.989 7.107 2,631,724 -0.10(-1.38%)
Nov 14, 2012 7.523 7.559 7.197 7.206 1,451,810 -0.29(-3.86%)
Nov 13, 2012 7.387 7.513 7.337 7.495 751,606 +0.08(+1.10%)
Nov 12, 2012 7.604 7.694 7.278 7.414 1,384,205 -0.19(-2.50%)
Nov 09, 2012 7.405 7.703 7.342 7.604 1,779,178 +0.18(+2.44%)
Nov 08, 2012 7.387 7.523 7.378 7.423 1,302,657 +0.05(+0.61%)
Nov 07, 2012 7.767 7.830 7.378 7.378 1,988,796 -0.48(-6.10%)
Nov 06, 2012 7.792 7.875 7.685 7.857 2,011,812 +0.19(+2.48%)
Nov 05, 2012 7.947 8.038 7.649 7.667 3,063,472 -0.27(-3.42%)
Nov 02, 2012 7.929 8.011 7.821 7.938 2,650,043 -0.02(-0.23%)
Nov 01, 2012 7.432 7.966 7.278 7.957 3,482,500 +0.56(+7.58%)
Oct 31, 2012 7.405 7.495 7.224 7.396 2,446,827 -0.01(-0.12%)
Oct 26, 2012 7.523 7.405 7.405 7.405 2,619,474 -0.11(-1.44%)
Oct 25, 2012 9.032 9.069 7.387 7.513 9,751,998 -2.12(-21.97%)
Oct 24, 2012 9.593 9.702 9.503 9.629 2,423,135 +0.08(+0.85%)
Oct 23, 2012 9.702 9.702 9.457 9.548 1,104,810 -0.10(-1.03%)
Oct 19, 2012 9.756 9.765 9.277 9.647 1,858,406 -0.14(-1.48%)
Oct 18, 2012 9.792 10.00 9.711 9.792 986,004 -0.04(-0.37%)
Oct 17, 2012 9.720 9.846 9.629 9.828 709,820 +0.14(+1.49%)
Oct 16, 2012 9.873 9.919 9.602 9.683 1,244,185 -0.15(-1.56%)
Oct 15, 2012 9.421 9.873 9.240 9.837 2,104,456 +0.45(+4.82%)
Oct 12, 2012 9.349 9.403 9.132 9.385 986,140 +0.03(+0.29%)
Oct 11, 2012 9.412 9.611 9.268 9.358 2,406,626 +0.33(+3.71%)
Oct 10, 2012 9.078 9.123 8.888 9.023 898,915 -0.06(-0.70%)
Oct 09, 2012 9.078 9.132 9.005 9.087 951,723 -0.01(-0.10%)
Oct 08, 2012 9.222 9.222 9.042 9.096 1,012,736 -0.19(-2.04%)
Oct 05, 2012 9.087 9.340 9.005 9.286 1,516,356 +0.24(+2.60%)
Oct 04, 2012 8.806 9.051 8.707 9.051 1,186,920 +0.31(+3.52%)
Oct 03, 2012 8.788 8.870 8.707 8.743 541,919 -0.05(-0.62%)
Oct 02, 2012 8.834 8.915 8.743 8.797 634,129 +0.01(+0.10%)
Oct 01, 2012 8.861 8.888 8.680 8.788 1,040,182 -0.04(-0.41%)
Sep 28, 2012 8.897 9.060 8.793 8.825 1,489,880 -0.14(-1.51%)
Sep 27, 2012 8.734 8.978 8.680 8.960 1,150,341 +0.28(+3.23%)
Sep 26, 2012 8.716 8.806 8.598 8.680 969,521 +0.00(+0.00%)
Sep 25, 2012 8.752 8.960 8.662 8.680 1,145,635 +0.01(+0.10%)
Sep 24, 2012 8.635 8.743 8.558 8.671 718,970 +0.01(+0.10%)
Sep 21, 2012 8.725 8.770 8.626 8.662 1,564,826 +0.05(+0.63%)
Sep 20, 2012 8.544 8.617 8.454 8.608 881,580 +0.02(+0.21%)
Sep 19, 2012 8.635 8.779 8.553 8.589 1,278,898 +0.00(+0.00%)
Sep 18, 2012 8.779 8.825 8.544 8.589 1,167,130 -0.19(-2.16%)
Sep 17, 2012 8.806 8.852 8.698 8.779 824,651 -0.08(-0.92%)
Sep 14, 2012 8.806 8.996 8.784 8.861 1,597,446 +0.13(+1.45%)
Sep 13, 2012 8.580 8.852 8.546 8.734 1,268,617 +0.12(+1.36%)
Sep 12, 2012 8.662 8.689 8.499 8.617 981,696 -0.02(-0.21%)
Sep 11, 2012 8.580 8.689 8.499 8.635 1,248,533 +0.05(+0.53%)
Sep 10, 2012 8.635 8.725 8.580 8.589 983,551 -0.07(-0.84%)
Sep 07, 2012 8.680 8.711 8.562 8.662 960,243 +0.05(+0.52%)
Sep 06, 2012 8.418 8.644 8.418 8.617 1,919,611 +0.23(+2.69%)
Sep 05, 2012 8.481 8.571 8.372 8.391 1,677,181 -0.05(-0.64%)
Sep 04, 2012 8.336 8.522 8.228 8.445 1,088,260 +0.14(+1.63%)
Aug 31, 2012 8.372 8.372 8.164 8.309 924,752 +0.03(+0.33%)
Aug 30, 2012 8.345 8.400 8.214 8.282 598,122 -0.10(-1.19%)
Aug 29, 2012 8.291 8.436 8.237 8.381 606,846 +0.14(+1.76%)
Aug 27, 2012 8.327 8.508 8.219 8.237 1,195,723 -0.10(-1.19%)
Aug 24, 2012 8.137 8.372 8.137 8.336 1,137,247 +0.14(+1.65%)
Aug 23, 2012 8.318 8.345 8.110 8.201 1,509,468 -0.12(-1.41%)
Aug 22, 2012 8.381 8.499 8.174 8.318 1,369,914 -0.05(-0.65%)
Aug 21, 2012 8.526 8.653 8.341 8.372 1,713,378 -0.09(-1.07%)
Aug 20, 2012 8.499 8.517 8.309 8.463 1,089,236 -0.04(-0.43%)
Aug 17, 2012 8.463 8.598 8.400 8.499 1,577,129 +0.01(+0.11%)
Aug 16, 2012 8.363 8.499 8.318 8.490 1,390,822 +0.15(+1.84%)
Aug 15, 2012 8.192 8.363 8.128 8.336 1,417,823 +0.12(+1.43%)
Aug 14, 2012 8.282 8.372 8.119 8.219 1,234,797 +0.03(+0.33%)
Aug 13, 2012 8.056 8.246 7.993 8.192 1,170,842 +0.14(+1.80%)
Aug 10, 2012 7.966 8.237 7.857 8.047 2,121,574 +0.06(+0.79%)
Aug 09, 2012 7.758 7.984 7.559 7.984 1,664,404 +0.24(+3.03%)
Aug 08, 2012 7.242 8.011 7.143 7.749 3,504,429 +0.44(+6.06%)
Aug 07, 2012 7.242 7.351 7.188 7.306 1,053,805 +0.11(+1.51%)
Aug 06, 2012 7.043 7.278 7.007 7.197 1,207,203 +0.16(+2.31%)
Aug 03, 2012 7.070 7.170 6.998 7.034 1,143,792 +0.15(+2.23%)
Aug 02, 2012 6.872 7.089 6.817 6.881 1,097,858 -0.02(-0.26%)
Aug 01, 2012 7.061 7.098 6.890 6.899 1,116,496 -0.11(-1.55%)
Jul 31, 2012 7.025 7.107 6.966 7.007 1,293,135 -0.05(-0.77%)
Jul 30, 2012 7.152 7.206 6.971 7.061 1,329,595 -0.09(-1.26%)
Jul 27, 2012 7.080 7.233 6.917 7.152 1,867,047 +0.10(+1.41%)
Jul 26, 2012 6.483 7.206 6.483 7.052 2,526,166 +0.68(+10.64%)
Jul 25, 2012 6.429 6.456 6.329 6.374 1,340,914 +0.00(+0.00%)
Jul 24, 2012 6.501 6.501 6.266 6.374 879,305 -0.08(-1.26%)
Jul 23, 2012 6.555 6.591 6.374 6.456 802,961 -0.24(-3.64%)
Jul 20, 2012 6.709 6.772 6.646 6.700 704,046 -0.06(-0.94%)
Jul 19, 2012 6.872 6.944 6.745 6.763 887,562 -0.08(-1.19%)
Jul 18, 2012 6.745 6.962 6.709 6.844 1,037,337 +0.10(+1.47%)
Jul 17, 2012 6.808 6.853 6.700 6.745 952,509 +0.00(+0.00%)
Jul 16, 2012 6.700 6.872 6.655 6.745 771,100 -0.01(-0.13%)
Jul 13, 2012 6.745 6.863 6.718 6.754 674,312 +0.05(+0.81%)
Jul 12, 2012 6.682 6.763 6.627 6.700 1,088,487 -0.05(-0.67%)
Jul 11, 2012 6.844 6.926 6.646 6.745 1,115,619 -0.06(-0.93%)
Jul 10, 2012 7.034 7.143 6.736 6.808 940,243 -0.15(-2.21%)
Jul 09, 2012 6.944 7.080 6.872 6.962 811,527 +0.02(+0.26%)
Jul 06, 2012 6.944 7.084 6.899 6.944 1,441,877 -0.10(-1.41%)
Jul 05, 2012 7.152 7.215 6.998 7.043 1,324,107 -0.17(-2.38%)
Jul 03, 2012 7.206 7.233 6.998 7.215 1,245,735 +0.02(+0.25%)
Jul 02, 2012 7.125 7.197 6.989 7.197 1,265,455 +0.14(+2.05%)
Jun 29, 2012 7.080 7.188 6.926 7.052 2,314,254 +0.13(+1.83%)
Jun 28, 2012 6.646 6.926 6.546 6.926 2,595,193 +0.23(+3.37%)
Jun 27, 2012 6.248 6.700 6.221 6.700 3,538,772 +0.50(+8.02%)
Jun 26, 2012 6.067 6.275 5.985 6.202 1,060,302 +0.18(+3.00%)
Jun 25, 2012 6.094 6.139 6.022 6.022 514,893 -0.21(-3.34%)
Jun 22, 2012 6.239 6.311 6.121 6.230 901,022 +0.05(+0.73%)
Jun 21, 2012 6.320 6.329 6.085 6.184 707,129 -0.10(-1.58%)
Jun 20, 2012 6.329 6.338 6.212 6.284 659,960 -0.02(-0.29%)
Jun 19, 2012 6.221 6.347 6.085 6.302 1,208,259 +0.14(+2.20%)
Jun 18, 2012 5.995 6.175 5.976 6.166 1,139,805 +0.14(+2.25%)
Jun 15, 2012 5.958 6.049 5.796 6.031 1,603,410 +0.11(+1.83%)
Jun 14, 2012 5.814 5.922 5.759 5.922 964,166 +0.14(+2.34%)
Jun 13, 2012 5.922 5.927 5.750 5.787 969,729 -0.14(-2.29%)
Jun 12, 2012 5.868 5.922 5.723 5.922 1,469,986 +0.10(+1.71%)
Jun 11, 2012 6.130 6.139 5.823 5.823 1,214,452 -0.25(-4.17%)
Jun 08, 2012 5.976 6.103 5.904 6.076 522,208 +0.10(+1.66%)
Jun 07, 2012 6.184 6.202 5.859 5.976 1,382,018 -0.09(-1.49%)
Jun 06, 2012 5.922 6.076 5.904 6.067 631,193 +0.19(+3.23%)
Jun 05, 2012 5.651 5.886 5.651 5.877 890,447 +0.17(+3.01%)
Jun 04, 2012 5.778 5.832 5.642 5.705 741,171 -0.05(-0.79%)
Jun 01, 2012 5.868 5.877 5.719 5.750 1,659,542 -0.26(-4.36%)
May 31, 2012 6.049 6.094 5.927 6.013 1,465,249 -0.04(-0.60%)
May 30, 2012 6.121 6.157 5.995 6.049 2,340,334 -0.15(-2.48%)
May 29, 2012 5.976 6.257 5.940 6.202 2,323,184 +0.28(+4.73%)
May 25, 2012 5.931 5.995 5.859 5.922 856,689 +0.01(+0.15%)
May 24, 2012 5.714 5.945 5.669 5.913 1,908,923 +0.21(+3.65%)
May 23, 2012 5.524 5.728 5.488 5.705 1,011,155 +0.14(+2.44%)
May 22, 2012 5.660 5.741 5.515 5.570 991,757 -0.09(-1.60%)
May 21, 2012 5.606 5.687 5.542 5.660 733,273 +0.06(+1.13%)
May 18, 2012 5.714 5.741 5.561 5.597 866,440 -0.12(-2.06%)
May 17, 2012 5.768 5.859 5.696 5.714 1,263,759 -0.04(-0.63%)
May 16, 2012 5.796 5.850 5.732 5.750 709,854 -0.03(-0.47%)
May 15, 2012 5.796 5.877 5.741 5.778 1,099,296 -0.03(-0.47%)
May 14, 2012 5.741 5.877 5.741 5.805 935,834 -0.01(-0.16%)
May 11, 2012 5.832 5.958 5.796 5.814 1,183,575 -0.07(-1.23%)
May 10, 2012 5.796 5.922 5.778 5.886 1,909,399 +0.15(+2.68%)
May 09, 2012 5.542 5.750 5.533 5.732 1,445,665 +0.18(+3.26%)
May 08, 2012 5.380 5.561 5.362 5.551 1,119,379 +0.12(+2.16%)
May 07, 2012 5.362 5.461 5.344 5.434 955,750 +0.03(+0.50%)
May 04, 2012 5.425 5.434 5.316 5.407 1,778,140 -0.07(-1.32%)
May 03, 2012 5.606 5.606 5.443 5.479 865,233 -0.11(-1.94%)
May 02, 2012 5.606 5.651 5.561 5.588 606,188 -0.07(-1.28%)
May 01, 2012 5.705 5.759 5.651 5.660 840,865 -0.05(-0.79%)
Apr 30, 2012 5.741 5.750 5.606 5.705 1,315,071 -0.03(-0.47%)
Apr 27, 2012 5.732 5.778 5.651 5.732 1,475,183 +0.00(+0.00%)
Apr 26, 2012 5.823 5.841 5.723 5.732 1,011,707 -0.12(-2.01%)
Apr 25, 2012 5.805 5.850 5.732 5.850 1,467,573 +0.14(+2.37%)
Apr 24, 2012 5.787 5.832 5.705 5.714 1,116,867 -0.07(-1.25%)
Apr 23, 2012 5.615 5.814 5.615 5.787 1,644,823 +0.05(+0.95%)
Apr 20, 2012 5.859 5.868 5.714 5.732 1,057,188 -0.04(-0.63%)
Apr 19, 2012 5.814 6.013 5.705 5.768 3,356,939 +0.24(+4.42%)
Apr 18, 2012 5.678 5.696 5.524 5.524 1,891,036 -0.21(-3.63%)
Apr 17, 2012 5.669 5.841 5.669 5.732 1,970,626 +0.13(+2.26%)
Apr 16, 2012 5.732 5.741 5.570 5.606 1,375,349 -0.09(-1.59%)
Apr 13, 2012 5.750 5.768 5.624 5.696 1,386,500 -0.11(-1.87%)
Apr 12, 2012 5.723 5.805 5.696 5.805 811,933 +0.09(+1.58%)
Apr 11, 2012 5.750 5.768 5.669 5.714 816,791 +0.04(+0.64%)
Apr 10, 2012 5.750 5.859 5.651 5.678 1,451,501 -0.11(-1.88%)
Apr 09, 2012 5.823 5.850 5.759 5.787 1,127,358 -0.16(-2.74%)
Apr 05, 2012 5.949 6.049 5.949 5.949 875,023 -0.04(-0.60%)
Apr 04, 2012 5.976 6.031 5.877 5.985 991,107 -0.05(-0.75%)
Apr 03, 2012 6.130 6.139 5.976 6.031 1,782,941 -0.09(-1.48%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.