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 (%)
May 30, 2014
7.330
7.402
7.322
7.395
14,441,226
+0.07(+0.89%)
May 29, 2014
7.322
7.392
7.272
7.330
15,580,747
+0.00(+0.00%)
May 28, 2014
7.337
7.384
7.293
7.330
15,892,344
-0.01(-0.20%)
May 27, 2014
7.351
7.439
7.315
7.344
13,411,484
+0.04(+0.50%)
May 23, 2014
7.315
7.308
7.308
7.308
11,378,422
+0.01(+0.07%)
May 22, 2014
7.330
7.377
7.264
7.303
8,898,204
-0.03(-0.37%)
May 21, 2014
7.257
7.380
7.257
7.330
10,107,847
+0.09(+1.20%)
May 20, 2014
7.264
7.293
7.184
7.243
16,614,889
-0.04(-0.50%)
May 19, 2014
7.148
7.286
7.141
7.279
11,976,216
+0.11(+1.52%)
May 16, 2014
7.264
7.293
7.112
7.170
19,670,250
-0.12(-1.59%)
May 15, 2014
7.373
7.388
7.184
7.286
28,009,064
-0.11(-1.47%)
May 14, 2014
7.533
7.547
7.359
7.395
23,054,248
-0.17(-2.30%)
May 13, 2014
7.656
7.663
7.555
7.569
19,099,164
-0.06(-0.76%)
May 12, 2014
7.482
7.634
7.453
7.627
21,015,548
+0.18(+2.44%)
May 09, 2014
7.351
7.453
7.279
7.446
11,942,255
+0.07(+0.88%)
May 08, 2014
7.409
7.533
7.366
7.380
20,355,242
-0.06(-0.78%)
May 07, 2014
7.373
7.446
7.301
7.439
18,455,642
+0.10(+1.38%)
May 06, 2014
7.424
7.460
7.322
7.337
14,266,955
-0.10(-1.37%)
May 05, 2014
7.504
7.504
7.380
7.439
16,545,990
+0.01(+0.10%)
May 02, 2014
7.424
7.620
7.417
7.431
16,134,162
+0.02(+0.29%)
May 01, 2014
7.395
7.453
7.337
7.409
19,396,668
+0.05(+0.69%)
Apr 30, 2014
7.301
7.380
7.257
7.359
14,623,847
+0.04(+0.50%)
Apr 29, 2014
7.359
7.388
7.286
7.322
9,884,289
+0.01(+0.20%)
Apr 28, 2014
7.402
7.431
7.243
7.308
21,323,284
-0.06(-0.79%)
Apr 25, 2014
7.453
7.489
7.330
7.366
17,725,514
-0.12(-1.55%)
Apr 24, 2014
7.584
7.598
7.446
7.482
16,327,431
-0.07(-0.96%)
Apr 23, 2014
7.540
7.634
7.504
7.555
16,364,684
+0.01(+0.19%)
Apr 22, 2014
7.547
7.649
7.460
7.540
26,884,064
+0.08(+1.07%)
Apr 21, 2014
7.431
7.489
7.380
7.460
17,216,986
+0.04(+0.59%)
Apr 17, 2014
7.489
7.417
7.417
7.417
24,576,450
-0.09(-1.16%)
Apr 16, 2014
7.489
7.526
7.409
7.504
14,738,010
+0.05(+0.68%)
Apr 15, 2014
7.402
7.460
7.290
7.453
18,096,328
+0.07(+0.88%)
Apr 14, 2014
7.518
7.562
7.257
7.388
19,372,490
+0.01(+0.10%)
Apr 11, 2014
7.330
7.468
7.228
7.380
29,154,914
-0.09(-1.17%)
Apr 10, 2014
7.780
7.819
7.468
7.468
31,753,672
-0.29(-3.74%)
Apr 09, 2014
7.743
7.823
7.714
7.758
17,901,848
+0.02(+0.28%)
Apr 08, 2014
7.787
7.859
7.663
7.736
17,675,106
-0.06(-0.74%)
Apr 07, 2014
7.954
7.961
7.700
7.794
21,411,830
-0.17(-2.10%)
Apr 04, 2014
8.077
8.164
7.939
7.961
21,346,786
-0.08(-0.99%)
Apr 03, 2014
8.044
8.077
7.917
8.041
17,615,080
-0.01(-0.09%)
Apr 02, 2014
8.186
8.186
7.983
8.048
28,216,740
-0.12(-1.42%)
Apr 01, 2014
8.070
8.186
8.034
8.164
20,020,154
+0.10(+1.26%)
Mar 31, 2014
7.997
8.070
7.976
8.063
14,594,175
+0.12(+1.46%)
Mar 28, 2014
7.852
8.034
7.816
7.946
18,484,500
+0.12(+1.48%)
Mar 27, 2014
7.939
7.972
7.780
7.830
25,493,162
-0.15(-1.91%)
Mar 26, 2014
8.106
8.157
7.961
7.983
18,762,478
-0.08(-0.99%)
Mar 25, 2014
8.077
8.092
7.976
8.063
16,225,499
+0.03(+0.36%)
Mar 24, 2014
8.092
8.215
8.005
8.034
26,534,716
-0.01(-0.18%)
Mar 21, 2014
8.346
8.375
8.041
8.048
69,680,832
-0.15(-1.86%)
Mar 20, 2014
8.012
8.251
8.005
8.200
29,197,434
+0.15(+1.89%)
Mar 19, 2014
7.852
8.113
7.830
8.048
30,050,342
+0.20(+2.59%)
Mar 18, 2014
7.852
7.903
7.794
7.845
13,038,380
+0.01(+0.09%)
Mar 17, 2014
7.751
7.881
7.751
7.838
19,290,426
+0.12(+1.60%)
Mar 14, 2014
7.729
7.830
7.692
7.714
14,751,430
-0.03(-0.37%)
Mar 13, 2014
7.830
7.910
7.729
7.743
19,691,254
-0.06(-0.74%)
Mar 12, 2014
7.794
7.816
7.678
7.801
14,183,093
-0.01(-0.19%)
Mar 11, 2014
7.895
7.939
7.780
7.816
19,992,570
-0.07(-0.92%)
Mar 10, 2014
7.961
8.004
7.838
7.888
19,899,520
-0.11(-1.36%)
Mar 07, 2014
7.946
8.040
7.932
7.997
27,195,328
+0.16(+2.03%)
Mar 06, 2014
7.801
7.895
7.780
7.838
20,817,332
+0.07(+0.93%)
Mar 05, 2014
7.787
7.874
7.744
7.765
22,034,630
-0.04(-0.46%)
Mar 04, 2014
7.722
7.830
7.693
7.801
17,916,522
+0.18(+2.37%)
Mar 03, 2014
7.642
7.671
7.570
7.620
16,117,212
-0.08(-1.03%)
Feb 28, 2014
7.657
7.791
7.628
7.700
18,819,932
+0.05(+0.66%)
Feb 27, 2014
7.606
7.664
7.548
7.649
10,863,221
+0.04(+0.48%)
Feb 26, 2014
7.584
7.620
7.519
7.613
15,022,372
+0.05(+0.67%)
Feb 25, 2014
7.570
7.613
7.512
7.563
18,217,942
+0.01(+0.10%)
Feb 24, 2014
7.447
7.592
7.411
7.555
17,836,922
+0.14(+1.95%)
Feb 21, 2014
7.396
7.505
7.374
7.411
15,068,584
+0.01(+0.20%)
Feb 20, 2014
7.309
7.425
7.259
7.396
18,394,180
+0.09(+1.19%)
Feb 19, 2014
7.490
7.501
7.288
7.309
19,012,082
-0.20(-2.60%)
Feb 18, 2014
7.490
7.541
7.476
7.505
8,680,547
+0.01(+0.19%)
Feb 14, 2014
7.454
7.490
7.490
7.490
10,416,597
+0.04(+0.49%)
Feb 13, 2014
7.349
7.461
7.331
7.454
11,740,417
+0.04(+0.49%)
Feb 12, 2014
7.454
7.548
7.396
7.418
12,885,918
-0.04(-0.49%)
Feb 11, 2014
7.374
7.476
7.317
7.454
16,872,980
+0.07(+0.98%)
Feb 10, 2014
7.411
7.454
7.324
7.382
15,013,905
-0.02(-0.29%)
Feb 07, 2014
7.461
7.512
7.317
7.403
24,371,034
-0.03(-0.39%)
Feb 06, 2014
7.179
7.440
7.150
7.432
24,167,786
+0.27(+3.74%)
Feb 05, 2014
7.186
7.222
7.114
7.165
20,712,052
-0.05(-0.70%)
Feb 04, 2014
7.172
7.338
7.096
7.215
21,312,120
+0.11(+1.53%)
Feb 03, 2014
7.374
7.374
7.085
7.107
25,230,584
-0.25(-3.44%)
Jan 31, 2014
7.447
7.461
7.345
7.360
21,545,638
-0.19(-2.49%)
Jan 30, 2014
7.548
7.563
7.450
7.548
11,839,153
+0.09(+1.16%)
Jan 29, 2014
7.577
7.599
7.403
7.461
25,575,404
-0.16(-2.09%)
Jan 28, 2014
7.635
7.660
7.505
7.620
18,516,708
+0.09(+1.15%)
Jan 27, 2014
7.671
7.678
7.468
7.534
23,073,508
-0.10(-1.33%)
Jan 24, 2014
7.845
7.874
7.613
7.635
30,707,704
-0.27(-3.39%)
Jan 23, 2014
7.917
7.924
7.787
7.903
34,068,192
-0.07(-0.91%)
Jan 22, 2014
7.874
8.018
7.841
7.975
27,924,102
+0.12(+1.47%)
Jan 21, 2014
7.678
7.895
7.599
7.859
54,894,836
+0.21(+2.74%)
Jan 17, 2014
7.599
7.649
7.649
7.649
32,191,078
+0.07(+0.86%)
Jan 16, 2014
7.635
7.649
7.534
7.584
19,134,012
-0.11(-1.41%)
Jan 15, 2014
7.505
7.734
7.505
7.693
31,772,080
+0.19(+2.51%)
Jan 14, 2014
7.541
7.592
7.447
7.505
24,709,272
+0.04(+0.58%)
Jan 13, 2014
7.570
7.606
7.425
7.461
22,941,524
-0.12(-1.62%)
Jan 10, 2014
7.519
7.606
7.476
7.584
28,486,686
+0.02(+0.29%)
Jan 09, 2014
7.432
7.566
7.432
7.563
46,830,332
+0.14(+1.95%)
Jan 08, 2014
7.317
7.447
7.302
7.418
25,204,086
+0.11(+1.49%)
Jan 07, 2014
7.374
7.396
7.255
7.309
30,140,788
+0.02(+0.30%)
Jan 06, 2014
7.259
7.371
7.248
7.288
36,503,396
+0.14(+2.03%)
Jan 03, 2014
7.179
7.208
7.114
7.143
9,223,764
-0.01(-0.20%)
Jan 02, 2014
7.136
7.230
7.114
7.157
16,809,340
+0.00(+0.00%)
Dec 31, 2013
7.121
7.157
7.157
7.157
9,361,037
+0.04(+0.51%)
Dec 30, 2013
7.114
7.136
7.070
7.121
6,504,480
+0.01(+0.10%)
Dec 27, 2013
7.165
7.165
7.092
7.114
6,536,893
-0.04(-0.51%)
Dec 26, 2013
7.128
7.172
7.121
7.150
7,319,189
+0.02(+0.30%)
Dec 24, 2013
7.099
7.143
7.070
7.128
5,503,415
+0.02(+0.31%)
Dec 23, 2013
6.994
7.114
6.976
7.107
10,252,487
+0.14(+1.97%)
Dec 20, 2013
6.976
7.034
6.933
6.969
24,282,994
+0.03(+0.42%)
Dec 19, 2013
6.897
6.984
6.890
6.940
15,158,441
-0.01(-0.10%)
Dec 18, 2013
6.933
6.962
6.832
6.947
25,383,720
+0.06(+0.84%)
Dec 17, 2013
6.918
6.955
6.875
6.890
11,106,414
-0.04(-0.52%)
Dec 16, 2013
6.955
6.969
6.904
6.926
11,733,027
+0.03(+0.42%)
Dec 13, 2013
6.890
6.918
6.839
6.897
20,088,972
+0.01(+0.11%)
Dec 12, 2013
6.810
6.955
6.795
6.890
20,086,906
+0.07(+1.06%)
Dec 11, 2013
6.984
6.991
6.795
6.817
21,003,066
-0.08(-1.15%)
Dec 10, 2013
6.940
6.976
6.745
6.897
36,827,348
-0.05(-0.73%)
Dec 09, 2013
7.041
7.063
6.933
6.947
20,653,442
-0.06(-0.82%)
Dec 06, 2013
6.991
7.084
6.983
7.005
22,597,950
+0.11(+1.57%)
Dec 05, 2013
6.904
6.980
6.890
6.897
14,313,341
-0.08(-1.14%)
Dec 04, 2013
6.897
7.084
6.890
6.976
21,770,294
+0.09(+1.26%)
Dec 03, 2013
7.019
7.027
6.846
6.890
22,482,504
-0.14(-1.95%)
Dec 02, 2013
7.027
7.164
7.019
7.027
16,927,064
+0.01(+0.10%)
Nov 29, 2013
7.092
7.099
6.998
7.019
6,741,502
-0.06(-0.92%)
Nov 27, 2013
7.041
7.164
7.027
7.084
12,770,616
+0.04(+0.61%)
Nov 26, 2013
7.113
7.142
7.034
7.041
14,190,108
-0.04(-0.61%)
Nov 25, 2013
7.149
7.200
7.077
7.084
13,491,597
-0.03(-0.41%)
Nov 22, 2013
7.048
7.113
6.998
7.113
9,709,299
+0.09(+1.23%)
Nov 21, 2013
6.911
7.092
6.911
7.027
16,288,036
+0.09(+1.35%)
Nov 20, 2013
6.918
6.998
6.893
6.933
16,759,509
+0.02(+0.31%)
Nov 19, 2013
6.976
6.976
6.868
6.911
19,062,810
-0.06(-0.83%)
Nov 18, 2013
7.113
7.135
6.962
6.969
17,077,492
-0.14(-1.93%)
Nov 15, 2013
7.099
7.142
7.055
7.106
24,673,350
+0.03(+0.41%)
Nov 14, 2013
7.012
7.084
6.954
7.077
17,698,284
+0.12(+1.76%)
Nov 12, 2013
7.041
7.072
6.915
6.954
15,155,756
-0.12(-1.63%)
Nov 11, 2013
7.041
7.099
6.991
7.070
14,522,398
+0.01(+0.20%)
Nov 08, 2013
6.709
7.055
6.698
7.055
51,421,184
+0.38(+5.62%)
Nov 07, 2013
6.839
6.853
6.673
6.680
25,766,038
-0.14(-2.01%)
Nov 06, 2013
6.918
6.918
6.745
6.817
29,889,888
-0.06(-0.94%)
Nov 05, 2013
6.810
6.911
6.760
6.882
20,060,840
+0.06(+0.95%)
Nov 04, 2013
6.897
6.933
6.817
6.817
17,807,978
-0.07(-1.05%)
Nov 01, 2013
6.940
7.034
6.875
6.890
20,559,392
-0.06(-0.83%)
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%)
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.