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
Grupo Fin Galicia ADR
(NQ:
GGAL
)
32.14
-0.92 (-2.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 29, 2009
2.214
2.361
2.116
2.116
236,717
-0.13(-5.82%)
May 28, 2009
2.353
2.353
2.247
2.247
230,168
-0.11(-4.51%)
May 27, 2009
2.288
2.410
2.288
2.353
76,966
+0.02(+1.05%)
May 26, 2009
2.492
2.492
2.321
2.329
161,031
-0.05(-2.06%)
May 22, 2009
2.288
2.623
2.288
2.378
73,239
+0.07(+2.83%)
May 21, 2009
2.353
2.353
2.173
2.312
79,860
-0.05(-2.08%)
May 20, 2009
2.451
2.574
2.353
2.361
266,702
-0.08(-3.34%)
May 19, 2009
2.565
2.753
2.403
2.443
370,923
-0.09(-3.55%)
May 18, 2009
2.369
2.549
2.369
2.533
327,324
+0.25(+10.71%)
May 15, 2009
2.304
2.345
2.190
2.288
1,221,781
+0.18(+8.53%)
May 14, 2009
2.043
2.247
1.977
2.108
345,630
+0.00(+0.00%)
May 13, 2009
2.043
2.206
1.928
2.108
264,964
-0.10(-4.44%)
May 12, 2009
2.173
2.329
2.165
2.206
301,304
+0.02(+1.12%)
May 11, 2009
2.010
2.198
1.961
2.181
222,484
+0.06(+2.69%)
May 08, 2009
1.675
2.124
1.675
2.124
663,659
+0.39(+22.64%)
May 07, 2009
1.806
1.928
1.732
1.732
482,561
-0.11(-5.78%)
May 06, 2009
1.757
1.838
1.728
1.838
670,461
+0.08(+4.65%)
May 05, 2009
1.601
1.757
1.593
1.757
260,381
+0.14(+8.59%)
May 04, 2009
1.593
1.626
1.552
1.618
120,445
+0.07(+4.21%)
May 01, 2009
1.552
1.552
1.471
1.552
59,616
+0.02(+1.60%)
Apr 30, 2009
1.520
1.552
1.495
1.528
66,246
+0.05(+3.31%)
Apr 29, 2009
1.479
1.569
1.479
1.479
183,021
-0.07(-4.74%)
Apr 28, 2009
1.553
1.569
1.523
1.552
83,787
+0.02(+1.06%)
Apr 27, 2009
1.487
1.577
1.487
1.536
36,538
-0.04(-2.59%)
Apr 24, 2009
1.561
1.610
1.561
1.577
358,352
-0.02(-1.03%)
Apr 23, 2009
1.577
1.601
1.561
1.593
133,870
+0.01(+0.52%)
Apr 22, 2009
1.585
1.634
1.585
1.585
213,032
-0.01(-0.51%)
Apr 21, 2009
1.602
1.618
1.585
1.593
195,033
-0.01(-0.51%)
Apr 20, 2009
1.634
1.659
1.585
1.601
29,913
-0.08(-4.85%)
Apr 17, 2009
1.634
1.708
1.626
1.683
159,045
+0.04(+2.49%)
Apr 16, 2009
1.691
1.691
1.618
1.642
276,278
+0.01(+0.50%)
Apr 15, 2009
1.650
1.650
1.593
1.634
445,659
+0.01(+0.50%)
Apr 14, 2009
1.626
1.724
1.626
1.626
111,306
+0.00(+0.00%)
Apr 13, 2009
1.634
1.650
1.601
1.626
212,832
+0.01(+0.51%)
Apr 09, 2009
1.626
1.634
1.610
1.618
1,085,721
+0.09(+5.88%)
Apr 08, 2009
1.487
1.536
1.479
1.528
364,841
+0.03(+2.19%)
Apr 07, 2009
1.495
1.536
1.495
1.495
1,325
-0.02(-1.61%)
Apr 06, 2009
1.511
1.552
1.430
1.520
55,018
+0.02(+1.09%)
Apr 03, 2009
1.618
1.626
1.487
1.503
50,235
-0.13(-8.00%)
Apr 02, 2009
1.544
1.634
1.405
1.634
213,404
+0.16(+11.11%)
Apr 01, 2009
1.405
1.528
1.389
1.471
143,139
+0.01(+0.56%)
Mar 31, 2009
1.585
1.634
1.397
1.462
70,896
+0.03(+2.29%)
Mar 30, 2009
1.397
1.446
1.307
1.430
68,386
-0.02(-1.69%)
Mar 26, 2009
1.397
1.471
1.373
1.454
164,581
+0.02(+1.71%)
Mar 25, 2009
1.413
1.430
1.275
1.430
79,190
+0.00(+0.00%)
Mar 24, 2009
1.430
1.446
1.348
1.430
28,763
+0.00(+0.00%)
Mar 23, 2009
1.373
1.452
1.348
1.430
62,912
+0.11(+8.70%)
Mar 20, 2009
1.349
1.349
1.315
1.315
4,039
-0.02(-1.23%)
Mar 19, 2009
1.389
1.397
1.266
1.332
315,887
-0.07(-5.23%)
Mar 18, 2009
1.536
1.536
1.381
1.405
188,160
-0.03(-2.27%)
Mar 17, 2009
1.348
1.462
1.307
1.438
171,588
+0.01(+0.57%)
Mar 16, 2009
1.446
1.503
1.356
1.430
47,612
+0.01(+0.57%)
Mar 13, 2009
1.446
1.495
1.413
1.422
67,982
+0.02(+1.16%)
Mar 12, 2009
1.381
1.585
1.340
1.405
114,484
+0.00(+0.00%)
Mar 11, 2009
1.389
1.438
1.373
1.405
27,294
+0.00(+0.00%)
Mar 10, 2009
1.373
1.405
1.373
1.405
26,961
+0.13(+10.26%)
Mar 09, 2009
1.275
1.348
1.275
1.275
32,312
+0.00(+0.00%)
Mar 06, 2009
1.405
1.405
1.266
1.275
23,897
-0.07(-5.45%)
Mar 05, 2009
1.324
1.356
1.144
1.348
31,098
-0.02(-1.79%)
Mar 04, 2009
1.389
1.397
1.348
1.373
18,589
+0.02(+1.20%)
Mar 02, 2009
1.511
1.511
1.324
1.356
10,403
-0.23(-14.43%)
Feb 27, 2009
1.438
1.585
1.340
1.585
264,916
+0.11(+7.78%)
Feb 26, 2009
1.471
1.626
1.405
1.471
50,658
+0.00(+0.00%)
Feb 25, 2009
1.585
1.585
1.438
1.471
197,871
-0.06(-3.74%)
Feb 24, 2009
1.569
1.634
1.479
1.528
238,771
+0.00(+0.00%)
Feb 23, 2009
1.618
1.626
1.471
1.528
33,617
+0.06(+3.89%)
Feb 20, 2009
1.577
1.577
1.430
1.471
113,488
+0.02(+1.12%)
Feb 19, 2009
1.634
1.634
1.454
1.454
275,416
-0.16(-9.64%)
Feb 18, 2009
1.601
1.781
1.528
1.610
132,171
+0.02(+1.03%)
Feb 17, 2009
1.675
1.675
1.593
1.593
126,912
-0.10(-5.80%)
Feb 13, 2009
1.716
1.716
1.634
1.691
173,595
-0.01(-0.48%)
Feb 12, 2009
1.642
1.699
1.601
1.699
52,605
+0.02(+0.97%)
Feb 11, 2009
1.693
1.716
1.683
1.683
15,387
-0.05(-2.83%)
Feb 10, 2009
1.773
1.773
1.675
1.732
106,668
+0.01(+0.47%)
Feb 09, 2009
1.691
1.724
1.634
1.724
51,995
+0.10(+6.03%)
Feb 06, 2009
1.626
1.659
1.520
1.626
229,925
+0.16(+10.56%)
Feb 05, 2009
1.634
1.634
1.471
1.471
193,382
-0.13(-8.16%)
Feb 04, 2009
1.732
1.732
1.593
1.601
169,114
-0.03(-2.00%)
Feb 03, 2009
1.659
1.659
1.634
1.634
6,976
+0.02(+1.01%)
Feb 02, 2009
1.487
1.618
1.487
1.618
9,424
+0.06(+3.66%)
Jan 30, 2009
1.585
1.716
1.561
1.561
67,345
+0.02(+1.60%)
Jan 29, 2009
1.659
1.675
1.536
1.536
165,426
-0.11(-6.93%)
Jan 28, 2009
1.618
1.683
1.593
1.650
122,551
+0.13(+8.60%)
Jan 27, 2009
1.536
1.634
1.520
1.520
79,482
-0.01(-0.53%)
Jan 26, 2009
1.626
1.667
1.495
1.528
181,093
-0.06(-3.61%)
Jan 23, 2009
1.544
1.610
1.544
1.585
83,351
+0.12(+8.38%)
Jan 22, 2009
1.544
1.626
1.462
1.462
106,653
-0.09(-5.79%)
Jan 21, 2009
1.536
2.067
1.389
1.552
655,779
+0.11(+7.34%)
Jan 20, 2009
1.634
1.667
1.446
1.446
235,947
-0.13(-8.29%)
Jan 16, 2009
1.961
1.961
1.569
1.577
191,300
-0.12(-7.21%)
Jan 15, 2009
1.569
1.724
1.552
1.699
177,334
+0.07(+4.00%)
Jan 14, 2009
1.659
1.732
1.552
1.634
60,529
-0.07(-3.85%)
Jan 13, 2009
1.683
1.789
1.667
1.699
255,133
-0.07(-3.70%)
Jan 12, 2009
1.806
1.834
1.683
1.765
179,619
-0.02(-0.92%)
Jan 09, 2009
1.822
1.871
1.781
1.781
126,630
+0.01(+0.46%)
Jan 08, 2009
1.757
1.887
1.757
1.773
287,540
+0.02(+0.93%)
Jan 07, 2009
1.846
2.026
1.683
1.757
135,170
-0.12(-6.52%)
Jan 06, 2009
2.026
2.043
1.879
1.879
124,753
-0.10(-4.96%)
Jan 05, 2009
2.018
2.031
1.797
1.977
61,830
+0.00(+0.00%)
Jan 02, 2009
1.757
2.018
1.757
1.977
29,310
+0.13(+7.08%)
Dec 31, 2008
1.797
1.863
1.797
1.846
4,651
-0.01(-0.44%)
Dec 30, 2008
1.961
2.010
1.855
1.855
26,070
-0.05(-2.58%)
Dec 29, 2008
1.904
1.961
1.895
1.904
12,680
+0.05(+2.64%)
Dec 26, 2008
1.650
1.912
1.593
1.855
144,634
+0.24(+14.65%)
Dec 24, 2008
1.781
1.781
1.618
1.618
47,612
-0.11(-6.60%)
Dec 23, 2008
1.806
1.822
1.732
1.732
87,957
-0.08(-4.50%)
Dec 22, 2008
1.855
1.879
1.748
1.814
284,703
-0.02(-1.33%)
Dec 19, 2008
1.716
1.863
1.708
1.838
60,942
+0.11(+6.13%)
Dec 18, 2008
1.838
1.879
1.724
1.732
116,502
-0.03(-1.85%)
Dec 17, 2008
1.846
1.879
1.732
1.765
83,449
-0.04(-2.26%)
Dec 16, 2008
1.757
1.871
1.757
1.806
93,755
+0.11(+6.25%)
Dec 15, 2008
1.683
1.797
1.675
1.699
55,750
+0.01(+0.48%)
Dec 12, 2008
1.569
1.781
1.544
1.691
475,405
+0.04(+2.48%)
Dec 11, 2008
1.610
1.675
1.552
1.650
277,003
+0.06(+3.59%)
Dec 10, 2008
1.544
1.618
1.422
1.593
402,723
+0.20(+14.04%)
Dec 09, 2008
1.454
1.577
1.348
1.397
342,499
+0.00(+0.00%)
Dec 08, 2008
1.405
1.618
1.315
1.397
182,859
-0.04(-2.84%)
Dec 05, 2008
1.258
1.536
1.160
1.438
246,374
-0.03(-2.22%)
Dec 04, 2008
1.487
1.528
1.348
1.471
356,522
+0.02(+1.12%)
Dec 03, 2008
1.471
1.487
1.348
1.454
170,926
+0.07(+4.71%)
Dec 02, 2008
1.413
1.479
1.299
1.389
387,115
+0.01(+0.59%)
Dec 01, 2008
1.193
1.536
1.160
1.381
471,145
-0.17(-11.05%)
Nov 28, 2008
1.471
1.675
1.471
1.552
267,159
+0.16(+11.77%)
Nov 26, 2008
1.283
1.430
1.283
1.389
430,867
+0.09(+6.92%)
Nov 25, 2008
1.381
1.391
1.266
1.299
598,330
-0.03(-2.45%)
Nov 24, 2008
1.315
1.389
1.266
1.332
223,737
+0.08(+6.54%)
Nov 21, 2008
1.258
1.324
1.185
1.250
191,192
+0.07(+5.52%)
Nov 20, 2008
1.283
1.373
1.152
1.185
295,934
+0.00(+0.00%)
Nov 19, 2008
1.454
1.487
1.185
1.185
261,893
-0.27(-18.54%)
Nov 18, 2008
1.503
1.552
1.430
1.454
218,934
+0.02(+1.14%)
Nov 17, 2008
1.577
1.577
1.438
1.438
161,357
-0.09(-5.88%)
Nov 14, 2008
1.585
1.585
1.520
1.528
237,937
+0.01(+0.54%)
Nov 13, 2008
1.582
1.582
1.511
1.520
168,265
+0.01(+0.54%)
Nov 12, 2008
1.552
1.561
1.503
1.511
86,895
-0.05(-3.14%)
Nov 11, 2008
1.552
1.634
1.479
1.561
558,868
-0.01(-0.52%)
Nov 10, 2008
1.479
1.659
1.479
1.569
903,321
+0.10(+6.67%)
Nov 07, 2008
1.634
1.667
1.454
1.471
662,108
-0.07(-4.76%)
Nov 06, 2008
1.634
1.642
1.520
1.544
355,010
-0.05(-3.08%)
Nov 05, 2008
1.757
1.757
1.593
1.593
722,322
-0.11(-6.70%)
Nov 04, 2008
1.748
1.838
1.618
1.708
382,759
+0.03(+1.95%)
Nov 03, 2008
1.561
1.675
1.438
1.675
620,888
+0.21(+14.52%)
Oct 31, 2008
1.585
1.634
1.389
1.462
473,179
-0.09(-5.79%)
Oct 30, 2008
1.430
1.626
1.209
1.552
580,880
+0.16(+11.77%)
Oct 29, 2008
1.307
1.626
1.266
1.389
935,306
+0.01(+0.59%)
Oct 28, 2008
1.381
1.471
1.234
1.381
818,712
-0.05(-3.43%)
Oct 27, 2008
1.503
1.520
1.389
1.430
208,218
-0.08(-5.41%)
Oct 24, 2008
1.552
1.634
1.479
1.511
471,069
-0.16(-9.76%)
Oct 23, 2008
1.781
1.920
1.577
1.675
1,692,864
-0.11(-5.96%)
Oct 22, 2008
1.855
2.484
1.389
1.781
1,354,468
-0.04(-2.24%)
Oct 21, 2008
2.443
2.443
1.814
1.822
574,343
-0.57(-23.89%)
Oct 20, 2008
2.770
2.811
2.255
2.394
179,555
-0.27(-10.12%)
Oct 17, 2008
2.704
2.982
2.663
2.663
78,603
-0.11(-4.12%)
Oct 16, 2008
2.876
2.876
2.606
2.778
76,961
+0.05(+1.80%)
Oct 15, 2008
2.737
2.900
2.696
2.729
124,496
-0.37(-11.87%)
Oct 14, 2008
3.031
3.423
2.860
3.097
444,569
+0.19(+6.46%)
Oct 13, 2008
2.819
3.047
2.459
2.909
265,026
+0.29(+11.25%)
Oct 10, 2008
2.713
2.827
2.459
2.614
466,729
-0.16(-5.60%)
Oct 09, 2008
3.080
3.154
2.713
2.770
196,978
-0.23(-7.63%)
Oct 08, 2008
3.256
3.256
2.884
2.998
177,477
-0.06(-1.87%)
Oct 07, 2008
3.559
3.559
3.056
3.056
194,120
-0.37(-10.74%)
Oct 06, 2008
3.619
3.619
2.982
3.423
371,049
-0.45(-11.60%)
Oct 03, 2008
3.930
4.085
3.717
3.873
371,935
-0.05(-1.25%)
Oct 02, 2008
4.167
4.167
3.758
3.922
350,919
-0.16(-4.00%)
Oct 01, 2008
3.726
4.093
3.726
4.085
636,787
+0.27(+7.07%)
Sep 30, 2008
3.677
3.914
3.554
3.815
257,127
+0.14(+3.78%)
Sep 29, 2008
4.085
4.101
3.211
3.677
446,262
-0.32(-7.98%)
Sep 26, 2008
3.930
4.102
3.930
3.995
560,610
-0.09(-2.20%)
Sep 25, 2008
4.085
4.175
3.922
4.085
701,148
+0.01(+0.20%)
Sep 24, 2008
4.208
4.208
3.922
4.077
338,549
+0.02(+0.40%)
Sep 23, 2008
4.085
4.289
3.938
4.061
1,285,913
+0.09(+2.26%)
Sep 22, 2008
3.824
4.232
3.717
3.971
586,343
+0.06(+1.46%)
Sep 19, 2008
3.219
3.930
3.219
3.914
789,474
+0.78(+24.74%)
Sep 18, 2008
2.990
3.137
2.843
3.137
654,452
+0.17(+5.79%)
Sep 17, 2008
3.227
3.235
2.860
2.966
376,231
-0.24(-7.40%)
Sep 16, 2008
3.080
3.227
2.958
3.203
489,645
+0.14(+4.53%)
Sep 15, 2008
3.317
3.317
3.064
3.064
343,620
-0.34(-9.96%)
Sep 12, 2008
3.391
3.497
3.309
3.403
330,507
-0.00(-0.12%)
Sep 11, 2008
3.521
3.521
3.358
3.407
97,838
-0.16(-4.36%)
Sep 10, 2008
3.603
3.619
3.481
3.562
95,580
-0.03(-0.91%)
Sep 09, 2008
3.807
3.897
3.562
3.595
139,284
-0.22(-5.78%)
Sep 08, 2008
3.897
4.003
3.752
3.815
136,281
+0.04(+1.08%)
Sep 05, 2008
3.775
3.840
3.726
3.775
195,604
-0.08(-2.12%)
Sep 04, 2008
4.044
4.052
3.799
3.856
156,052
-0.19(-4.65%)
Sep 03, 2008
4.012
4.126
4.012
4.044
126,343
-0.02(-0.60%)
Sep 02, 2008
3.922
4.306
3.848
4.069
390,168
+0.15(+3.75%)
Aug 29, 2008
3.963
3.963
3.799
3.922
106,434
-0.04(-1.03%)
Aug 28, 2008
3.832
4.028
3.775
3.963
227,508
+0.12(+3.19%)
Aug 27, 2008
3.636
3.905
3.611
3.840
215,844
+0.07(+1.73%)
Aug 26, 2008
3.750
3.791
3.636
3.775
241,186
+0.13(+3.59%)
Aug 25, 2008
3.562
3.644
3.546
3.644
51,842
+0.01(+0.22%)
Aug 22, 2008
3.615
3.726
3.570
3.636
170,950
+0.05(+1.37%)
Aug 21, 2008
3.693
3.693
3.521
3.587
78,509
-0.07(-1.79%)
Aug 20, 2008
3.758
3.799
3.513
3.652
240,641
-0.16(-4.08%)
Aug 19, 2008
3.513
3.848
3.513
3.807
239,049
+0.16(+4.48%)
Aug 18, 2008
3.815
3.815
3.636
3.644
62,104
-0.11(-3.04%)
Aug 15, 2008
3.652
3.840
3.554
3.758
237,936
+0.15(+4.07%)
Aug 14, 2008
3.513
3.668
3.513
3.611
166,016
+0.05(+1.38%)
Aug 13, 2008
3.579
3.677
3.464
3.562
264,032
+0.11(+3.32%)
Aug 12, 2008
3.472
3.481
3.350
3.448
161,145
+0.05(+1.44%)
Aug 11, 2008
3.595
3.595
3.358
3.399
141,077
-0.06(-1.65%)
Aug 08, 2008
3.652
3.660
3.350
3.456
633,029
-0.12(-3.42%)
Aug 07, 2008
3.775
3.799
3.530
3.579
338,363
-0.23(-6.01%)
Aug 06, 2008
3.815
3.897
3.758
3.807
126,255
-0.01(-0.21%)
Aug 05, 2008
3.799
3.889
3.711
3.815
133,580
-0.02(-0.64%)
Aug 04, 2008
4.134
4.159
3.758
3.840
70,573
-0.11(-2.69%)
Aug 01, 2008
4.020
4.159
3.832
3.946
156,107
-0.02(-0.62%)
Jul 31, 2008
4.126
4.142
3.938
3.971
202,364
-0.12(-2.99%)
Jul 30, 2008
4.199
4.199
4.061
4.093
145,453
-0.03(-0.79%)
Jul 29, 2008
4.126
4.167
3.954
4.126
125,162
+0.07(+1.61%)
Jul 28, 2008
4.199
4.199
3.995
4.061
130,312
-0.06(-1.39%)
Jul 25, 2008
4.216
4.240
4.061
4.118
114,441
-0.07(-1.75%)
Jul 24, 2008
4.436
4.436
4.142
4.191
98,161
-0.14(-3.21%)
Jul 23, 2008
4.412
4.412
4.199
4.330
274,400
+0.00(+0.00%)
Jul 22, 2008
4.257
4.404
4.110
4.330
559,711
+0.09(+2.12%)
Jul 21, 2008
4.142
4.379
4.142
4.240
338,602
+0.11(+2.77%)
Jul 18, 2008
4.159
4.167
4.036
4.126
252,702
+0.00(+0.00%)
Jul 17, 2008
3.963
4.240
3.963
4.126
682,473
+0.16(+4.12%)
Jul 16, 2008
3.840
4.036
3.840
3.963
99,790
+0.12(+3.19%)
Jul 15, 2008
3.766
3.840
3.636
3.840
149,364
+0.16(+4.21%)
Jul 14, 2008
3.815
3.914
3.652
3.685
376,801
-0.16(-4.04%)
Jul 11, 2008
3.791
3.865
3.611
3.840
218,973
-0.07(-1.88%)
Jul 10, 2008
3.971
3.979
3.783
3.914
132,903
-0.06(-1.44%)
Jul 09, 2008
4.012
4.061
3.881
3.971
109,412
-0.16(-3.76%)
Jul 08, 2008
4.003
4.126
3.824
4.126
226,821
+0.18(+4.55%)
Jul 07, 2008
4.020
4.069
3.922
3.946
138,341
+0.00(+0.00%)
Jul 04, 2008
3.930
4.052
3.856
3.946
68,249
+0.00(+0.00%)
Jul 03, 2008
3.930
4.052
3.856
3.946
68,249
+0.06(+1.47%)
Jul 02, 2008
4.085
4.134
3.889
3.889
116,665
-0.24(-5.74%)
Jul 01, 2008
4.052
4.150
3.889
4.126
282,723
+0.08(+2.02%)
Jun 30, 2008
4.101
4.110
3.922
4.044
188,629
-0.05(-1.20%)
Jun 27, 2008
3.971
4.142
3.971
4.093
80,853
-0.01(-0.20%)
Jun 26, 2008
4.453
4.518
3.971
4.101
444,034
-0.33(-7.55%)
Jun 25, 2008
4.412
4.551
4.412
4.436
129,397
-0.02(-0.37%)
Jun 24, 2008
4.461
4.575
4.355
4.453
274,041
+0.03(+0.74%)
Jun 23, 2008
4.534
4.575
4.338
4.420
142,448
-0.04(-0.92%)
Jun 20, 2008
4.208
4.469
4.208
4.461
329,878
+0.24(+5.61%)
Jun 19, 2008
4.175
4.306
4.167
4.224
135,207
-0.07(-1.52%)
Jun 18, 2008
4.110
4.338
4.110
4.289
194,959
+0.27(+6.71%)
Jun 17, 2008
4.085
4.150
3.954
4.020
231,955
-0.04(-1.01%)
Jun 16, 2008
4.208
4.208
4.061
4.061
70,858
-0.10(-2.36%)
Jun 13, 2008
4.208
4.208
4.101
4.159
361,540
+0.02(+0.39%)
Jun 12, 2008
4.167
4.298
4.110
4.142
289,354
+0.06(+1.40%)
Jun 11, 2008
4.118
4.126
4.012
4.085
177,652
-0.08(-1.96%)
Jun 10, 2008
4.216
4.347
4.118
4.167
216,265
-0.24(-5.38%)
Jun 09, 2008
4.240
4.436
4.208
4.404
131,386
+0.14(+3.26%)
Jun 06, 2008
4.494
4.583
4.265
4.265
130,372
-0.22(-4.92%)
Jun 05, 2008
4.494
4.600
4.477
4.485
187,388
-0.04(-0.90%)
Jun 04, 2008
4.575
4.665
4.379
4.526
238,366
+0.00(+0.00%)
Jun 03, 2008
4.534
4.624
4.412
4.526
355,025
-0.04(-0.89%)
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.