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
Pretium Res Inc
(NY:
PVG
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 8, 2022
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 31, 2013
8.250
8.310
8.030
8.120
255,881
-0.18(-2.17%)
May 30, 2013
8.440
8.480
8.180
8.300
323,924
+0.08(+0.97%)
May 29, 2013
7.670
8.430
7.630
8.220
355,937
+0.56(+7.31%)
May 28, 2013
7.500
7.803
7.260
7.660
259,923
+0.47(+6.54%)
May 24, 2013
7.200
7.520
7.110
7.190
145,574
-0.04(-0.55%)
May 23, 2013
7.260
7.370
7.120
7.230
183,555
+0.18(+2.55%)
May 22, 2013
7.150
7.530
6.980
7.050
299,600
+0.03(+0.43%)
May 21, 2013
6.810
7.160
6.670
7.020
362,553
-0.30(-4.10%)
May 20, 2013
6.250
7.320
6.160
7.320
353,576
+1.05(+16.75%)
May 17, 2013
6.650
6.680
6.240
6.270
201,425
-0.47(-6.97%)
May 16, 2013
6.630
6.900
6.460
6.740
217,029
+0.05(+0.75%)
May 15, 2013
7.070
7.140
6.660
6.690
425,501
-0.71(-9.59%)
May 13, 2013
7.640
7.650
7.340
7.400
116,912
-0.18(-2.37%)
May 10, 2013
7.400
7.595
7.230
7.580
235,319
-0.10(-1.30%)
May 09, 2013
7.650
8.019
7.380
7.680
366,828
-0.05(-0.65%)
May 08, 2013
6.710
7.730
6.680
7.730
555,563
+1.12(+16.94%)
May 07, 2013
6.920
6.940
6.570
6.610
231,933
-0.35(-5.03%)
May 06, 2013
7.070
7.180
6.930
6.960
123,828
-0.11(-1.56%)
May 03, 2013
7.000
7.135
6.940
7.070
180,707
+0.13(+1.87%)
May 02, 2013
7.040
7.040
6.740
6.940
206,912
+0.03(+0.43%)
May 01, 2013
7.190
7.190
6.810
6.910
223,510
-0.42(-5.73%)
Apr 30, 2013
7.160
7.370
6.750
7.330
327,303
+0.23(+3.24%)
Apr 29, 2013
7.160
7.400
7.050
7.100
176,851
-0.03(-0.42%)
Apr 26, 2013
7.090
7.254
6.800
7.130
242,794
+0.13(+1.86%)
Apr 25, 2013
7.270
7.420
6.980
7.000
535,789
-0.01(-0.14%)
Apr 24, 2013
6.390
7.071
6.330
7.010
364,751
+0.70(+11.09%)
Apr 23, 2013
6.470
6.490
6.160
6.310
232,300
-0.04(-0.63%)
Apr 22, 2013
6.110
6.420
6.110
6.350
245,187
+0.40(+6.72%)
Apr 19, 2013
6.020
6.110
5.720
5.950
345,203
+0.10(+1.71%)
Apr 18, 2013
5.530
6.038
5.390
5.850
432,177
+0.25(+4.46%)
Apr 17, 2013
6.010
6.070
5.470
5.600
525,173
-0.40(-6.67%)
Apr 16, 2013
6.260
6.310
5.955
6.000
342,916
+0.04(+0.67%)
Apr 15, 2013
6.450
6.550
5.810
5.960
662,228
-0.72(-10.78%)
Apr 12, 2013
6.920
7.040
6.530
6.680
467,782
-0.26(-3.75%)
Apr 11, 2013
7.160
7.253
6.930
6.940
231,161
-0.11(-1.56%)
Apr 10, 2013
7.130
7.210
7.010
7.050
247,609
-0.09(-1.26%)
Apr 09, 2013
6.690
7.210
6.690
7.140
457,541
+0.52(+7.85%)
Apr 08, 2013
6.820
6.840
6.480
6.620
280,923
-0.22(-3.22%)
Apr 05, 2013
7.000
7.020
6.650
6.840
225,264
+0.02(+0.29%)
Apr 04, 2013
6.570
6.980
6.400
6.820
414,419
+0.21(+3.18%)
Apr 03, 2013
7.180
7.320
6.400
6.610
676,592
-0.59(-8.19%)
Apr 02, 2013
7.790
7.790
7.140
7.200
391,267
-0.55(-7.10%)
Apr 01, 2013
7.940
7.940
7.621
7.750
192,060
-0.17(-2.15%)
Mar 28, 2013
7.980
8.000
7.780
7.920
196,173
-0.03(-0.38%)
Mar 27, 2013
7.960
8.190
7.900
7.950
156,626
+0.00(+0.00%)
Mar 26, 2013
8.000
8.030
7.830
7.950
165,569
-0.07(-0.87%)
Mar 25, 2013
8.020
8.120
7.834
8.020
102,887
-0.06(-0.74%)
Mar 22, 2013
8.170
8.260
8.030
8.080
207,780
-0.06(-0.74%)
Mar 21, 2013
7.900
8.200
7.900
8.140
157,620
+0.31(+3.96%)
Mar 20, 2013
8.080
8.090
7.770
7.830
193,086
-0.22(-2.73%)
Mar 19, 2013
7.860
8.120
7.771
8.050
219,769
+0.24(+3.07%)
Mar 18, 2013
8.030
8.250
7.800
7.810
188,053
-0.16(-2.01%)
Mar 15, 2013
7.890
8.060
7.840
7.970
257,925
+0.20(+2.57%)
Mar 14, 2013
7.700
7.870
7.700
7.770
139,805
+0.03(+0.39%)
Mar 13, 2013
7.940
8.040
7.690
7.740
221,927
-0.11(-1.40%)
Mar 12, 2013
7.680
7.920
7.580
7.850
419,993
+0.35(+4.67%)
Mar 11, 2013
7.830
7.900
7.360
7.500
408,366
-0.27(-3.47%)
Mar 08, 2013
8.160
8.320
7.750
7.770
319,150
-0.34(-4.19%)
Mar 07, 2013
7.910
8.690
7.910
8.110
526,945
+0.24(+3.05%)
Mar 06, 2013
7.340
7.920
6.910
7.870
447,269
+0.72(+10.07%)
Mar 05, 2013
7.420
7.700
7.130
7.150
311,006
-0.23(-3.12%)
Mar 04, 2013
7.520
7.650
7.310
7.380
258,185
-0.14(-1.86%)
Mar 01, 2013
7.670
7.890
7.327
7.520
307,005
-0.17(-2.21%)
Feb 28, 2013
7.970
7.980
7.540
7.690
307,869
-0.36(-4.47%)
Feb 27, 2013
8.290
8.520
8.030
8.050
366,534
-0.10(-1.23%)
Feb 26, 2013
8.080
8.260
7.850
8.150
217,985
-0.08(-0.97%)
Feb 22, 2013
8.000
8.440
8.000
8.230
273,278
+0.23(+2.88%)
Feb 21, 2013
8.140
8.190
7.880
8.000
436,043
-0.11(-1.36%)
Feb 20, 2013
8.790
8.810
8.028
8.110
578,609
-0.78(-8.77%)
Feb 19, 2013
8.930
8.930
8.740
8.890
299,476
-0.01(-0.11%)
Feb 15, 2013
9.580
9.670
8.600
8.900
820,069
-0.78(-8.06%)
Feb 14, 2013
9.740
9.850
9.630
9.680
180,640
+0.02(+0.21%)
Feb 13, 2013
10.09
10.17
9.570
9.660
276,043
-0.39(-3.88%)
Feb 12, 2013
10.19
10.19
10.00
10.05
207,380
-0.14(-1.37%)
Feb 11, 2013
10.78
10.78
10.01
10.19
289,224
-0.65(-6.00%)
Feb 08, 2013
11.04
11.04
10.75
10.84
102,648
-0.19(-1.72%)
Feb 07, 2013
10.73
11.17
10.60
11.03
157,425
+0.15(+1.38%)
Feb 06, 2013
11.26
11.29
10.75
10.88
445,330
-0.19(-1.72%)
Feb 04, 2013
11.15
11.29
11.06
11.07
107,210
-0.14(-1.25%)
Feb 01, 2013
11.18
11.34
11.10
11.21
90,632
+0.07(+0.63%)
Jan 31, 2013
11.38
11.40
11.10
11.14
87,326
-0.27(-2.37%)
Jan 30, 2013
11.53
11.61
11.41
11.41
193,828
-0.05(-0.44%)
Jan 29, 2013
11.42
11.50
11.33
11.46
157,235
+0.08(+0.70%)
Jan 28, 2013
11.36
11.41
11.15
11.38
219,396
+0.13(+1.16%)
Jan 25, 2013
11.63
11.63
10.95
11.25
344,626
-0.46(-3.93%)
Jan 24, 2013
12.01
12.02
11.60
11.71
214,987
-0.27(-2.25%)
Jan 23, 2013
12.27
12.36
11.98
11.98
134,691
-0.35(-2.84%)
Jan 22, 2013
12.20
12.40
12.20
12.33
121,654
+0.07(+0.57%)
Jan 18, 2013
12.62
12.62
12.25
12.26
110,803
-0.36(-2.85%)
Jan 17, 2013
12.55
12.71
12.53
12.62
85,581
+0.03(+0.24%)
Jan 16, 2013
12.68
12.71
12.52
12.59
47,373
-0.17(-1.33%)
Jan 15, 2013
12.64
12.87
12.60
12.76
285,202
+0.19(+1.51%)
Jan 14, 2013
12.96
12.97
12.51
12.57
106,384
-0.19(-1.49%)
Jan 11, 2013
12.99
13.12
12.71
12.76
69,422
-0.24(-1.85%)
Jan 10, 2013
12.74
13.18
12.74
13.00
82,297
+0.38(+3.01%)
Jan 09, 2013
12.75
12.80
12.51
12.62
53,804
-0.05(-0.39%)
Jan 08, 2013
12.71
12.73
12.56
12.67
50,112
+0.03(+0.24%)
Jan 07, 2013
12.97
12.97
12.47
12.64
83,313
-0.26(-2.02%)
Jan 04, 2013
12.69
12.93
12.60
12.90
70,521
+0.17(+1.34%)
Jan 03, 2013
13.35
13.35
12.69
12.73
92,798
-0.62(-4.64%)
Jan 02, 2013
13.64
13.64
13.22
13.35
114,727
+0.14(+1.06%)
Dec 31, 2012
12.94
13.25
12.76
13.21
135,015
+0.27(+2.09%)
Dec 28, 2012
12.95
13.03
12.89
12.94
47,334
+0.05(+0.39%)
Dec 27, 2012
13.06
13.09
12.85
12.89
61,494
-0.21(-1.60%)
Dec 26, 2012
13.03
13.25
12.93
13.10
21,537
+0.09(+0.69%)
Dec 24, 2012
13.08
13.08
12.90
13.01
33,316
-0.07(-0.54%)
Dec 21, 2012
12.94
13.20
12.92
13.08
50,464
-0.01(-0.08%)
Dec 20, 2012
13.13
13.23
13.02
13.09
93,896
-0.15(-1.13%)
Dec 19, 2012
13.17
13.37
13.17
13.24
52,349
-0.03(-0.23%)
Dec 18, 2012
13.42
13.50
13.22
13.27
119,819
-0.13(-0.97%)
Dec 17, 2012
14.10
14.13
13.33
13.40
88,995
-0.65(-4.63%)
Dec 14, 2012
14.22
14.28
13.86
14.05
146,739
-0.14(-0.99%)
Dec 13, 2012
13.97
14.31
13.57
14.19
148,853
+0.14(+1.00%)
Dec 12, 2012
13.94
14.11
13.80
14.05
59,707
+0.17(+1.22%)
Dec 11, 2012
13.77
13.95
13.66
13.88
54,795
+0.16(+1.17%)
Dec 10, 2012
13.69
13.96
13.61
13.72
85,931
+0.31(+2.31%)
Dec 07, 2012
13.53
13.78
13.40
13.41
64,657
-0.15(-1.11%)
Dec 06, 2012
13.31
13.66
13.31
13.56
72,206
+0.21(+1.57%)
Dec 05, 2012
13.38
13.41
13.09
13.35
91,434
-0.04(-0.30%)
Dec 04, 2012
13.26
13.53
13.22
13.39
78,480
-0.17(-1.25%)
Nov 30, 2012
13.50
13.80
13.37
13.56
88,595
-0.17(-1.24%)
Nov 29, 2012
13.85
14.04
13.55
13.73
113,977
-0.08(-0.58%)
Nov 28, 2012
13.39
13.96
13.21
13.81
100,187
+0.17(+1.25%)
Nov 27, 2012
14.02
14.03
13.54
13.64
61,198
-0.45(-3.19%)
Nov 26, 2012
14.12
14.19
13.93
14.09
91,073
-0.22(-1.54%)
Nov 23, 2012
13.23
14.46
13.16
14.31
193,739
+1.28(+9.82%)
Nov 21, 2012
13.06
13.06
12.83
13.03
83,567
+0.00(+0.00%)
Nov 20, 2012
13.10
13.30
12.91
13.03
121,677
+0.21(+1.64%)
Nov 19, 2012
12.75
12.84
12.69
12.82
70,192
+0.31(+2.48%)
Nov 16, 2012
12.56
12.72
12.36
12.51
164,006
-0.19(-1.50%)
Nov 15, 2012
13.09
13.09
12.62
12.70
197,033
-0.52(-3.93%)
Nov 14, 2012
13.37
13.39
13.15
13.22
143,660
-0.10(-0.75%)
Nov 13, 2012
13.33
13.51
13.25
13.32
93,672
-0.15(-1.11%)
Nov 12, 2012
13.29
13.60
13.24
13.47
74,265
+0.24(+1.81%)
Nov 09, 2012
13.50
13.64
13.10
13.23
51,885
-0.26(-1.93%)
Nov 08, 2012
13.30
13.51
13.20
13.49
133,461
+0.15(+1.12%)
Nov 07, 2012
13.18
13.38
12.84
13.34
125,784
+0.15(+1.14%)
Nov 06, 2012
13.23
13.32
13.10
13.19
69,107
-0.05(-0.38%)
Nov 05, 2012
13.18
13.32
13.09
13.24
81,360
+0.09(+0.68%)
Nov 02, 2012
13.70
13.72
13.11
13.15
226,121
-0.61(-4.43%)
Nov 01, 2012
13.57
13.77
13.44
13.76
80,288
+0.24(+1.78%)
Oct 31, 2012
13.16
13.70
13.11
13.52
141,306
+0.20(+1.50%)
Oct 26, 2012
13.37
13.32
13.32
13.32
82,400
+0.01(+0.08%)
Oct 25, 2012
13.01
13.42
13.01
13.31
102,214
+0.50(+3.90%)
Oct 24, 2012
13.23
13.31
12.77
12.81
151,348
-0.33(-2.51%)
Oct 23, 2012
13.26
13.30
13.04
13.14
109,865
+0.30(+2.34%)
Oct 19, 2012
12.91
13.06
12.79
12.84
118,123
-0.17(-1.31%)
Oct 18, 2012
13.20
13.21
12.86
13.01
88,293
-0.25(-1.89%)
Oct 17, 2012
13.17
13.26
13.08
13.26
87,425
+0.07(+0.53%)
Oct 16, 2012
13.08
13.33
13.05
13.19
170,718
+0.09(+0.69%)
Oct 15, 2012
13.02
13.11
12.77
13.10
105,453
+0.06(+0.46%)
Oct 12, 2012
13.41
13.52
12.93
13.04
133,485
-0.34(-2.54%)
Oct 11, 2012
13.56
13.68
13.34
13.38
91,676
-0.10(-0.74%)
Oct 10, 2012
13.36
13.73
13.24
13.48
100,768
+0.06(+0.45%)
Oct 09, 2012
13.66
13.77
13.30
13.42
109,100
-0.21(-1.54%)
Oct 08, 2012
13.79
13.89
13.42
13.63
52,752
-0.19(-1.37%)
Oct 05, 2012
13.81
14.29
13.68
13.82
157,254
+0.03(+0.22%)
Oct 04, 2012
13.37
13.90
13.31
13.79
259,402
+0.61(+4.63%)
Oct 03, 2012
12.95
13.25
12.75
13.18
170,684
+0.37(+2.89%)
Oct 02, 2012
12.91
12.91
12.66
12.81
123,314
-0.07(-0.54%)
Oct 01, 2012
13.14
13.25
12.80
12.88
91,122
-0.15(-1.15%)
Sep 28, 2012
13.24
13.24
12.78
13.03
75,326
-0.15(-1.14%)
Sep 27, 2012
13.06
13.35
12.93
13.18
115,910
+0.30(+2.33%)
Sep 26, 2012
12.91
13.05
12.32
12.88
308,252
-0.11(-0.85%)
Sep 25, 2012
13.47
13.53
12.99
12.99
216,155
-0.31(-2.33%)
Sep 24, 2012
13.64
13.84
13.25
13.30
247,923
-0.31(-2.28%)
Sep 21, 2012
13.50
13.71
13.17
13.61
444,182
+0.26(+1.95%)
Sep 20, 2012
13.60
13.63
13.31
13.35
242,038
-0.32(-2.34%)
Sep 19, 2012
13.95
14.16
13.66
13.67
259,411
-0.33(-2.36%)
Sep 18, 2012
13.73
14.24
13.62
14.00
348,496
+0.38(+2.79%)
Sep 17, 2012
13.59
13.84
13.33
13.62
219,164
+0.05(+0.37%)
Sep 14, 2012
13.50
13.68
13.12
13.57
400,933
+0.07(+0.52%)
Sep 13, 2012
13.79
13.82
13.00
13.50
746,417
-0.48(-3.43%)
Sep 12, 2012
14.25
14.31
13.67
13.98
150,681
-0.26(-1.83%)
Sep 11, 2012
14.69
14.77
14.10
14.24
301,319
-0.28(-1.93%)
Sep 10, 2012
14.00
14.87
13.87
14.52
169,962
+0.37(+2.61%)
Sep 07, 2012
13.83
14.25
12.96
14.15
1,062,904
-0.77(-5.16%)
Sep 06, 2012
14.99
15.14
14.65
14.92
157,686
+0.23(+1.57%)
Sep 05, 2012
14.79
14.79
14.46
14.69
90,059
-0.06(-0.41%)
Sep 04, 2012
14.71
14.88
14.50
14.75
95,745
+0.00(+0.00%)
Aug 31, 2012
14.17
14.82
13.64
14.75
228,766
+0.74(+5.28%)
Aug 30, 2012
14.56
14.61
13.96
14.01
79,315
-0.59(-4.04%)
Aug 29, 2012
14.90
14.90
14.55
14.60
70,200
-0.47(-3.12%)
Aug 27, 2012
15.41
15.41
15.00
15.07
248,248
-0.25(-1.63%)
Aug 24, 2012
14.94
15.38
14.70
15.32
78,371
+0.38(+2.54%)
Aug 23, 2012
15.80
15.81
14.87
14.94
156,061
-0.82(-5.20%)
Aug 22, 2012
15.47
15.91
15.30
15.76
110,136
+0.26(+1.68%)
Aug 21, 2012
15.22
15.59
15.16
15.50
141,750
+0.60(+4.03%)
Aug 20, 2012
14.90
14.99
14.56
14.90
79,179
+0.09(+0.61%)
Aug 17, 2012
14.89
14.89
14.71
14.81
47,097
-0.05(-0.34%)
Aug 16, 2012
14.65
15.00
14.48
14.86
85,864
+0.19(+1.30%)
Aug 15, 2012
14.60
14.71
14.34
14.67
54,368
+0.11(+0.76%)
Aug 14, 2012
14.95
15.01
14.54
14.56
74,635
-0.40(-2.67%)
Aug 13, 2012
15.22
15.28
14.70
14.96
49,433
-0.28(-1.84%)
Aug 10, 2012
15.22
15.32
15.01
15.24
107,289
-0.05(-0.33%)
Aug 09, 2012
15.33
15.33
15.09
15.29
68,616
-0.01(-0.07%)
Aug 08, 2012
15.12
15.45
15.07
15.30
158,487
+0.20(+1.32%)
Aug 07, 2012
15.38
15.39
15.07
15.10
89,751
-0.15(-0.98%)
Aug 06, 2012
15.00
15.45
14.99
15.25
90,606
+0.35(+2.35%)
Aug 03, 2012
15.01
15.48
14.86
14.90
164,244
+0.09(+0.61%)
Aug 02, 2012
14.67
14.86
14.39
14.81
99,358
+0.12(+0.82%)
Aug 01, 2012
14.59
14.93
14.21
14.69
108,595
+0.02(+0.14%)
Jul 31, 2012
14.01
14.92
14.01
14.67
149,613
+0.74(+5.31%)
Jul 30, 2012
14.37
14.37
13.89
13.93
114,675
-0.34(-2.38%)
Jul 27, 2012
14.38
14.49
14.24
14.27
169,708
+0.03(+0.21%)
Jul 26, 2012
14.44
14.57
14.17
14.24
226,847
+0.01(+0.07%)
Jul 25, 2012
13.73
14.54
13.55
14.23
343,425
+1.12(+8.54%)
Jul 24, 2012
13.07
13.19
12.99
13.11
77,048
+0.04(+0.31%)
Jul 23, 2012
12.94
13.11
12.83
13.07
64,134
-0.16(-1.21%)
Jul 20, 2012
13.35
13.39
13.08
13.23
53,188
-0.18(-1.34%)
Jul 19, 2012
13.70
13.77
13.38
13.41
67,050
-0.02(-0.15%)
Jul 18, 2012
13.16
13.74
13.16
13.43
90,566
+0.19(+1.44%)
Jul 17, 2012
13.14
13.29
12.71
13.24
86,898
+0.08(+0.61%)
Jul 16, 2012
13.12
13.31
12.92
13.16
59,260
+0.00(+0.00%)
Jul 13, 2012
13.21
13.41
12.99
13.16
54,343
+0.01(+0.08%)
Jul 12, 2012
12.91
13.29
12.66
13.15
142,868
-0.04(-0.30%)
Jul 11, 2012
13.26
13.38
12.78
13.19
78,631
-0.17(-1.27%)
Jul 10, 2012
13.82
13.85
13.25
13.36
131,342
-0.36(-2.62%)
Jul 09, 2012
14.05
14.12
13.62
13.72
115,575
-0.40(-2.83%)
Jul 06, 2012
14.39
14.39
13.80
14.12
91,120
-0.49(-3.35%)
Jul 05, 2012
14.20
14.74
14.18
14.61
78,608
+0.41(+2.89%)
Jul 03, 2012
14.47
14.87
14.08
14.20
108,807
+0.04(+0.28%)
Jul 02, 2012
14.65
14.65
13.81
14.16
58,915
+0.36(+2.61%)
Jun 29, 2012
13.80
14.02
13.67
13.80
126,057
+0.64(+4.86%)
Jun 28, 2012
13.39
13.45
12.82
13.16
139,955
-0.47(-3.45%)
Jun 27, 2012
13.96
14.01
13.43
13.63
108,280
-0.37(-2.64%)
Jun 26, 2012
14.16
14.68
13.96
14.00
102,442
-0.05(-0.36%)
Jun 25, 2012
13.88
14.17
13.72
14.05
63,945
-0.04(-0.28%)
Jun 22, 2012
14.28
14.48
13.95
14.09
70,446
-0.25(-1.74%)
Jun 21, 2012
14.77
14.77
14.28
14.34
101,773
-0.66(-4.40%)
Jun 20, 2012
14.95
15.39
14.69
15.00
138,125
-0.18(-1.19%)
Jun 19, 2012
15.74
15.79
14.81
15.18
214,412
-0.54(-3.44%)
Jun 18, 2012
15.00
15.96
14.80
15.72
116,503
+0.51(+3.35%)
Jun 15, 2012
15.02
15.21
14.84
15.21
83,361
+0.26(+1.74%)
Jun 14, 2012
14.77
15.13
14.49
14.95
89,176
+0.19(+1.29%)
Jun 13, 2012
15.05
15.06
14.45
14.76
70,735
-0.25(-1.67%)
Jun 12, 2012
14.53
15.09
14.53
15.01
98,034
+0.70(+4.89%)
Jun 11, 2012
15.08
15.08
14.25
14.31
77,754
-0.53(-3.57%)
Jun 08, 2012
14.23
14.97
14.19
14.84
96,982
+0.48(+3.34%)
Jun 07, 2012
15.25
15.25
14.19
14.36
158,634
-0.66(-4.39%)
Jun 06, 2012
14.52
15.73
14.52
15.02
304,966
+0.93(+6.60%)
Jun 05, 2012
13.72
14.09
13.52
14.09
85,930
+0.42(+3.07%)
Jun 04, 2012
13.64
13.72
13.36
13.67
100,458
+0.04(+0.29%)
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.