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
Australia Ishares MSCI ETF
(NY:
EWA
)
24.71
+0.21 (+0.86%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2005
8.970
9.007
8.933
8.954
1,054,847
+0.02(+0.24%)
Jan 28, 2005
8.911
8.975
8.874
8.933
568,587
-0.11(-1.24%)
Jan 27, 2005
9.018
9.044
8.954
9.044
599,413
+0.12(+1.37%)
Jan 26, 2005
8.906
8.933
8.848
8.922
873,275
+0.14(+1.64%)
Jan 25, 2005
8.805
8.826
8.736
8.778
363,520
-0.01(-0.06%)
Jan 24, 2005
8.805
8.805
8.672
8.784
252,246
+0.05(+0.55%)
Jan 21, 2005
8.699
8.773
8.672
8.736
172,737
+0.13(+1.55%)
Jan 20, 2005
8.581
8.656
8.581
8.603
857,674
-0.03(-0.37%)
Jan 19, 2005
8.672
8.720
8.603
8.635
985,112
-0.04(-0.49%)
Jan 18, 2005
8.619
8.677
8.576
8.677
1,364,985
-0.10(-1.09%)
Jan 14, 2005
8.693
8.778
8.683
8.773
2,640,689
+0.07(+0.79%)
Jan 13, 2005
8.816
8.816
8.704
8.704
952,219
-0.14(-1.62%)
Jan 12, 2005
8.757
8.853
8.714
8.848
1,162,173
+0.15(+1.71%)
Jan 11, 2005
8.725
8.741
8.661
8.699
815,570
+0.01(+0.12%)
Jan 10, 2005
8.714
8.757
8.683
8.688
468,967
+0.04(+0.49%)
Jan 07, 2005
8.762
8.762
8.592
8.645
485,319
-0.01(-0.12%)
Jan 06, 2005
8.672
8.672
8.581
8.656
264,839
+0.02(+0.18%)
Jan 05, 2005
8.619
8.683
8.619
8.640
2,164,579
+0.03(+0.37%)
Jan 04, 2005
8.821
8.826
8.576
8.608
1,752,377
-0.16(-1.77%)
Jan 03, 2005
8.842
8.863
8.762
8.763
845,456
-0.13(-1.43%)
Dec 31, 2004
8.863
8.906
8.816
8.890
1,268,748
+0.06(+0.66%)
Dec 30, 2004
8.842
8.858
8.794
8.832
698,657
+0.07(+0.79%)
Dec 29, 2004
8.805
8.805
8.720
8.762
1,667,229
-0.15(-1.67%)
Dec 28, 2004
8.885
8.938
8.869
8.911
701,289
+0.06(+0.72%)
Dec 27, 2004
8.805
8.885
8.778
8.848
1,147,512
+0.16(+1.90%)
Dec 23, 2004
8.736
8.736
8.651
8.683
1,668,733
-0.30(-3.37%)
Dec 22, 2004
8.986
8.996
8.922
8.986
606,555
+0.07(+0.84%)
Dec 21, 2004
8.954
8.954
8.863
8.911
1,000,337
+0.09(+1.03%)
Dec 20, 2004
8.869
8.885
8.810
8.821
571,218
+0.00(+0.00%)
Dec 17, 2004
8.778
8.832
8.688
8.821
534,002
+0.12(+1.41%)
Dec 16, 2004
8.762
8.762
8.683
8.699
343,408
-0.07(-0.85%)
Dec 15, 2004
8.683
8.810
8.683
8.773
428,743
+0.10(+1.17%)
Dec 14, 2004
8.693
8.699
8.619
8.672
426,487
+0.05(+0.62%)
Dec 13, 2004
8.480
8.645
8.480
8.619
936,430
+0.14(+1.69%)
Dec 10, 2004
8.454
8.486
8.406
8.475
229,878
-0.03(-0.31%)
Dec 09, 2004
8.406
8.512
8.385
8.502
1,125,521
-0.01(-0.12%)
Dec 08, 2004
8.486
8.550
8.427
8.512
1,171,760
-0.29(-3.32%)
Dec 07, 2004
8.858
8.879
8.757
8.805
1,054,847
-0.08(-0.90%)
Dec 06, 2004
8.927
8.927
8.869
8.885
461,072
-0.10(-1.07%)
Dec 03, 2004
8.911
8.980
8.869
8.980
354,121
+0.07(+0.78%)
Dec 02, 2004
8.949
8.980
8.869
8.911
497,349
+0.05(+0.54%)
Dec 01, 2004
8.800
8.874
8.778
8.863
511,822
+0.02(+0.18%)
Nov 30, 2004
8.906
8.943
8.810
8.848
1,162,361
-0.18(-1.95%)
Nov 29, 2004
9.028
9.055
8.980
9.023
1,731,325
-0.02(-0.18%)
Nov 26, 2004
9.023
9.044
9.007
9.039
402,052
+0.09(+1.01%)
Nov 24, 2004
8.954
8.959
8.906
8.949
522,724
+0.07(+0.84%)
Nov 23, 2004
8.885
8.890
8.816
8.874
376,489
+0.13(+1.46%)
Nov 22, 2004
8.730
8.757
8.645
8.746
455,621
-0.04(-0.48%)
Nov 19, 2004
8.794
8.863
8.762
8.789
538,513
-0.01(-0.06%)
Nov 18, 2004
8.805
8.821
8.741
8.794
557,497
-0.03(-0.36%)
Nov 17, 2004
8.778
8.863
8.752
8.826
458,065
+0.15(+1.78%)
Nov 16, 2004
8.672
8.699
8.645
8.672
407,503
-0.04(-0.43%)
Nov 15, 2004
8.730
8.736
8.699
8.709
585,504
+0.03(+0.37%)
Nov 12, 2004
8.603
8.677
8.603
8.677
399,045
+0.07(+0.80%)
Nov 11, 2004
8.539
8.624
8.518
8.608
341,904
+0.11(+1.25%)
Nov 10, 2004
8.459
8.507
8.422
8.502
235,141
+0.07(+0.88%)
Nov 09, 2004
8.427
8.448
8.385
8.427
234,013
-0.03(-0.38%)
Nov 08, 2004
8.459
8.491
8.411
8.459
317,093
-0.08(-0.93%)
Nov 05, 2004
8.512
8.544
8.486
8.539
589,263
+0.04(+0.44%)
Nov 04, 2004
8.454
8.539
8.406
8.502
562,948
+0.05(+0.63%)
Nov 03, 2004
8.385
8.448
8.379
8.448
378,932
+0.20(+2.45%)
Nov 02, 2004
8.289
8.289
8.236
8.246
357,693
-0.04(-0.51%)
Nov 01, 2004
8.241
8.310
8.241
8.289
643,584
+0.06(+0.71%)
Oct 29, 2004
8.177
8.236
8.167
8.230
204,691
+0.06(+0.78%)
Oct 28, 2004
8.193
8.220
8.145
8.167
392,842
+0.04(+0.52%)
Oct 27, 2004
8.081
8.161
8.065
8.124
505,995
+0.09(+1.06%)
Oct 26, 2004
8.044
8.076
8.002
8.039
363,332
+0.05(+0.67%)
Oct 25, 2004
7.932
8.007
7.927
7.986
636,629
+0.04(+0.54%)
Oct 22, 2004
7.954
7.986
7.874
7.943
319,160
-0.02(-0.20%)
Oct 21, 2004
7.916
7.959
7.890
7.959
202,247
+0.12(+1.56%)
Oct 20, 2004
7.901
7.901
7.821
7.837
211,270
+0.04(+0.55%)
Oct 19, 2004
7.831
7.885
7.794
7.794
195,481
-0.03(-0.34%)
Oct 18, 2004
7.879
7.879
7.768
7.821
241,720
-0.07(-0.88%)
Oct 15, 2004
7.901
7.911
7.858
7.890
115,973
+0.07(+0.95%)
Oct 14, 2004
7.821
7.869
7.794
7.815
780,421
+0.02(+0.20%)
Oct 13, 2004
7.826
7.826
7.725
7.799
571,030
-0.12(-1.48%)
Oct 12, 2004
7.874
7.927
7.847
7.916
294,349
-0.01(-0.07%)
Oct 11, 2004
7.906
7.922
7.885
7.922
173,677
+0.03(+0.34%)
Oct 08, 2004
7.858
7.901
7.826
7.895
234,201
+0.08(+1.02%)
Oct 07, 2004
7.789
7.842
7.773
7.815
159,580
+0.01(+0.08%)
Oct 06, 2004
7.768
7.810
7.725
7.809
177,248
+0.03(+0.33%)
Oct 05, 2004
7.794
7.821
7.768
7.783
169,918
-0.01(-0.14%)
Oct 04, 2004
7.805
7.805
7.768
7.794
529,303
+0.03(+0.34%)
Oct 01, 2004
7.741
7.789
7.704
7.768
308,822
+0.04(+0.55%)
Sep 30, 2004
7.608
7.752
7.608
7.725
545,092
+0.09(+1.11%)
Sep 29, 2004
7.640
7.645
7.581
7.640
200,368
+0.05(+0.63%)
Sep 28, 2004
7.528
7.592
7.528
7.592
137,400
+0.12(+1.57%)
Sep 27, 2004
7.480
7.523
7.475
7.475
87,778
-0.05(-0.71%)
Sep 24, 2004
7.523
7.528
7.491
7.528
104,131
+0.03(+0.43%)
Sep 23, 2004
7.470
7.528
7.470
7.496
132,325
+0.08(+1.08%)
Sep 22, 2004
7.395
7.448
7.395
7.416
159,016
-0.01(-0.07%)
Sep 21, 2004
7.395
7.432
7.368
7.422
130,634
+0.05(+0.72%)
Sep 20, 2004
7.326
7.374
7.321
7.368
78,568
+0.01(+0.14%)
Sep 17, 2004
7.321
7.358
7.315
7.358
74,621
+0.04(+0.51%)
Sep 16, 2004
7.331
7.368
7.289
7.321
159,768
+0.01(+0.15%)
Sep 15, 2004
7.342
7.347
7.283
7.310
95,109
-0.07(-1.01%)
Sep 14, 2004
7.342
7.395
7.342
7.384
124,619
+0.09(+1.24%)
Sep 13, 2004
7.289
7.310
7.267
7.294
74,433
+0.02(+0.29%)
Sep 10, 2004
7.198
7.294
7.198
7.273
212,022
+0.10(+1.41%)
Sep 09, 2004
7.145
7.172
7.113
7.172
52,441
-0.04(-0.52%)
Sep 08, 2004
7.156
7.235
7.118
7.209
133,641
-0.01(-0.07%)
Sep 07, 2004
7.161
7.235
7.156
7.214
225,931
+0.07(+1.04%)
Sep 03, 2004
7.140
7.177
7.113
7.140
60,899
-0.14(-1.90%)
Sep 02, 2004
7.214
7.278
7.204
7.278
65,035
+0.00(+0.00%)
Sep 01, 2004
7.289
7.294
7.235
7.278
97,364
+0.07(+1.03%)
Aug 31, 2004
7.129
7.257
7.129
7.204
53,945
+0.09(+1.27%)
Aug 30, 2004
7.129
7.182
7.113
7.113
69,922
-0.10(-1.40%)
Aug 27, 2004
7.251
7.251
7.177
7.214
90,973
+0.07(+1.03%)
Aug 26, 2004
7.129
7.156
7.108
7.141
66,350
+0.02(+0.24%)
Aug 25, 2004
7.113
7.182
7.113
7.124
40,224
-0.02(-0.30%)
Aug 24, 2004
7.209
7.209
7.118
7.145
117,852
-0.13(-1.76%)
Aug 23, 2004
7.326
7.337
7.246
7.273
72,741
-0.02(-0.29%)
Aug 20, 2004
7.267
7.294
7.241
7.294
49,622
+0.04(+0.59%)
Aug 19, 2004
7.182
7.262
7.172
7.251
73,681
+0.07(+1.04%)
Aug 18, 2004
7.118
7.177
7.098
7.177
21,803
+0.03(+0.45%)
Aug 17, 2004
7.204
7.204
7.129
7.145
44,735
-0.04(-0.52%)
Aug 16, 2004
7.140
7.182
7.129
7.182
39,660
+0.04(+0.60%)
Aug 13, 2004
7.076
7.140
7.076
7.140
113,341
+0.05(+0.68%)
Aug 12, 2004
7.102
7.134
7.071
7.092
65,223
-0.06(-0.82%)
Aug 11, 2004
7.140
7.161
7.124
7.150
80,448
+0.01(+0.07%)
Aug 10, 2004
7.156
7.177
7.129
7.145
66,350
-0.03(-0.44%)
Aug 09, 2004
7.129
7.204
7.129
7.177
143,415
+0.06(+0.90%)
Aug 06, 2004
7.113
7.166
6.969
7.113
69,734
-0.02(-0.22%)
Aug 05, 2004
7.102
7.140
7.076
7.129
28,758
-0.01(-0.07%)
Aug 04, 2004
7.113
7.188
7.108
7.134
88,906
-0.03(-0.45%)
Aug 03, 2004
7.150
7.182
7.134
7.166
119,920
+0.04(+0.52%)
Aug 02, 2004
7.055
7.161
7.055
7.129
68,230
+0.09(+1.21%)
Jul 30, 2004
7.097
7.145
7.044
7.044
57,516
+0.03(+0.46%)
Jul 29, 2004
6.985
7.039
6.932
7.012
123,115
+0.01(+0.08%)
Jul 28, 2004
6.943
7.044
6.916
7.007
105,071
+0.03(+0.46%)
Jul 27, 2004
7.028
7.028
6.932
6.975
42,667
-0.04(-0.61%)
Jul 26, 2004
7.033
7.118
7.012
7.017
132,889
+0.02(+0.23%)
Jul 23, 2004
7.012
7.092
6.985
7.001
138,904
-0.14(-2.01%)
Jul 22, 2004
7.134
7.172
7.108
7.145
74,809
-0.02(-0.22%)
Jul 21, 2004
7.310
7.310
7.161
7.161
117,100
-0.19(-2.60%)
Jul 20, 2004
7.368
7.368
7.294
7.353
63,155
-0.03(-0.43%)
Jul 19, 2004
7.422
7.475
7.368
7.384
41,915
+0.01(+0.14%)
Jul 16, 2004
7.368
7.443
7.353
7.374
49,246
+0.10(+1.39%)
Jul 15, 2004
7.331
7.331
7.246
7.273
74,057
-0.05(-0.65%)
Jul 14, 2004
7.310
7.347
7.251
7.321
107,702
-0.12(-1.64%)
Jul 13, 2004
7.438
7.443
7.337
7.443
103,379
-0.01(-0.07%)
Jul 12, 2004
7.427
7.470
7.368
7.448
80,072
+0.02(+0.21%)
Jul 09, 2004
7.427
7.432
7.347
7.432
84,395
+0.06(+0.79%)
Jul 08, 2004
7.416
7.427
7.347
7.374
247,546
-0.05(-0.65%)
Jul 07, 2004
7.353
7.422
7.353
7.422
122,551
+0.12(+1.68%)
Jul 06, 2004
7.262
7.315
7.235
7.299
318,596
+0.10(+1.40%)
Jul 02, 2004
7.172
7.251
7.161
7.198
71,989
+0.12(+1.73%)
Jul 01, 2004
7.129
7.129
7.049
7.076
54,697
-0.06(-0.89%)
Jun 30, 2004
7.076
7.156
6.996
7.140
73,869
+0.13(+1.90%)
Jun 29, 2004
7.044
7.049
6.948
7.007
84,207
-0.07(-0.98%)
Jun 28, 2004
7.156
7.156
7.076
7.076
107,138
-0.03(-0.37%)
Jun 25, 2004
7.113
7.129
7.065
7.102
55,261
-0.03(-0.37%)
Jun 24, 2004
7.076
7.156
7.076
7.129
98,868
+0.10(+1.44%)
Jun 23, 2004
7.007
7.039
6.969
7.028
34,961
+0.07(+0.99%)
Jun 22, 2004
6.991
7.023
6.916
6.959
31,765
-0.06(-0.91%)
Jun 21, 2004
7.017
7.065
6.980
7.023
81,387
+0.01(+0.08%)
Jun 18, 2004
6.932
7.017
6.922
7.017
38,156
+0.11(+1.62%)
Jun 17, 2004
6.890
6.943
6.842
6.906
52,441
+0.02(+0.23%)
Jun 16, 2004
6.890
6.911
6.836
6.890
2,165,331
-0.04(-0.54%)
Jun 15, 2004
6.799
6.980
6.799
6.927
80,824
+0.09(+1.32%)
Jun 14, 2004
6.836
6.884
6.805
6.836
152,437
-0.09(-1.23%)
Jun 10, 2004
6.900
6.980
6.900
6.922
85,711
+0.04(+0.54%)
Jun 09, 2004
6.863
6.916
6.836
6.884
132,889
-0.16(-2.27%)
Jun 08, 2004
7.065
7.065
6.991
7.044
150,182
-0.07(-0.97%)
Jun 07, 2004
6.959
7.145
6.954
7.113
359,948
+0.20(+2.85%)
Jun 04, 2004
6.836
6.938
6.836
6.916
33,833
+0.08(+1.17%)
Jun 03, 2004
6.884
6.906
6.767
6.836
72,365
-0.12(-1.68%)
Jun 02, 2004
6.969
6.991
6.916
6.954
202,435
-0.06(-0.91%)
Jun 01, 2004
7.012
7.049
6.922
7.017
53,381
-0.01(-0.08%)
May 28, 2004
7.065
7.065
6.991
7.023
25,750
-0.04(-0.60%)
May 27, 2004
7.049
7.076
7.023
7.065
201,684
+0.15(+2.15%)
May 26, 2004
6.938
6.954
6.884
6.916
127,250
+0.04(+0.62%)
May 25, 2004
6.858
6.906
6.810
6.874
95,297
+0.12(+1.73%)
May 24, 2004
6.815
6.826
6.741
6.757
277,057
-0.03(-0.39%)
May 21, 2004
6.783
6.810
6.730
6.783
123,115
+0.13(+1.92%)
May 20, 2004
6.757
6.757
6.656
6.656
215,969
-0.08(-1.18%)
May 19, 2004
6.703
6.810
6.703
6.735
141,160
+0.11(+1.61%)
May 18, 2004
6.549
6.629
6.528
6.629
135,897
+0.11(+1.71%)
May 17, 2004
6.544
6.586
6.496
6.517
189,278
-0.09(-1.37%)
May 14, 2004
6.570
6.608
6.565
6.608
214,465
+0.02(+0.24%)
May 13, 2004
6.613
6.613
6.544
6.592
148,114
-0.07(-1.04%)
May 12, 2004
6.677
6.703
6.592
6.661
722,153
+0.07(+1.05%)
May 11, 2004
6.650
6.650
6.544
6.592
195,857
+0.15(+2.40%)
May 10, 2004
6.554
6.554
6.390
6.437
1,298,071
-0.27(-4.04%)
May 07, 2004
6.884
6.890
6.709
6.709
295,665
-0.28(-3.96%)
May 06, 2004
7.049
7.060
6.916
6.985
338,896
-0.13(-1.87%)
May 05, 2004
7.129
7.166
7.113
7.118
103,191
+0.05(+0.68%)
May 04, 2004
7.012
7.087
6.985
7.071
124,431
+0.12(+1.76%)
May 03, 2004
6.900
6.954
6.890
6.948
206,007
+0.03(+0.38%)
Apr 30, 2004
6.964
6.969
6.906
6.922
432,690
-0.03(-0.38%)
Apr 29, 2004
6.959
7.028
6.890
6.948
731,739
-0.07(-1.06%)
Apr 28, 2004
7.140
7.188
7.001
7.023
3,534,264
-0.18(-2.51%)
Apr 27, 2004
7.156
7.246
7.156
7.204
348,858
-0.02(-0.29%)
Apr 26, 2004
7.220
7.289
7.177
7.225
327,243
-0.03(-0.37%)
Apr 23, 2004
7.283
7.289
7.193
7.251
138,528
-0.04(-0.51%)
Apr 22, 2004
7.204
7.289
7.182
7.289
141,723
+0.09(+1.26%)
Apr 21, 2004
7.209
7.299
7.188
7.198
143,415
-0.07(-0.95%)
Apr 20, 2004
7.342
7.688
7.267
7.267
256,381
-0.12(-1.58%)
Apr 19, 2004
7.342
7.390
7.342
7.384
110,898
+0.04(+0.58%)
Apr 16, 2004
7.289
7.363
7.241
7.342
186,459
+0.04(+0.58%)
Apr 15, 2004
7.225
7.326
7.225
7.299
150,182
+0.08(+1.11%)
Apr 14, 2004
7.278
7.283
7.188
7.220
270,666
-0.21(-2.86%)
Apr 13, 2004
7.496
7.533
7.166
7.432
306,755
-0.23(-3.05%)
Apr 12, 2004
7.672
7.672
7.624
7.666
242,096
+0.09(+1.19%)
Apr 08, 2004
7.560
7.581
7.523
7.576
209,014
-0.05(-0.63%)
Apr 07, 2004
7.624
7.672
7.608
7.624
227,998
+0.03(+0.35%)
Apr 06, 2004
7.597
7.603
7.576
7.597
335,701
+0.07(+0.99%)
Apr 05, 2004
7.491
7.528
7.438
7.523
268,786
+0.01(+0.14%)
Apr 02, 2004
7.517
7.549
7.475
7.512
315,777
-0.13(-1.67%)
Apr 01, 2004
7.581
7.656
7.544
7.640
581,556
+0.15(+2.06%)
Mar 31, 2004
7.448
7.523
7.438
7.486
163,339
+0.05(+0.64%)
Mar 30, 2004
7.379
7.448
7.379
7.438
178,000
+0.05(+0.65%)
Mar 29, 2004
7.342
7.395
7.342
7.390
478,553
+0.01(+0.07%)
Mar 26, 2004
7.347
7.395
7.299
7.384
385,887
+0.07(+0.95%)
Mar 25, 2004
7.251
7.331
7.182
7.315
2,321,904
+0.07(+0.95%)
Mar 24, 2004
7.273
7.310
7.235
7.246
173,677
-0.08(-1.09%)
Mar 23, 2004
7.331
7.353
7.289
7.326
179,880
-0.03(-0.36%)
Mar 22, 2004
7.358
7.374
7.241
7.353
208,638
+0.03(+0.36%)
Mar 19, 2004
7.384
7.384
7.305
7.326
159,580
-0.10(-1.29%)
Mar 18, 2004
7.342
7.422
7.299
7.422
181,760
+0.05(+0.72%)
Mar 17, 2004
7.241
7.374
7.220
7.368
134,957
+0.18(+2.52%)
Mar 16, 2004
7.193
7.257
7.166
7.188
120,484
+0.10(+1.43%)
Mar 15, 2004
7.182
7.188
7.049
7.087
298,484
-0.11(-1.48%)
Mar 12, 2004
7.097
7.193
7.060
7.193
245,479
+0.09(+1.27%)
Mar 11, 2004
7.129
7.235
7.055
7.102
367,279
-0.16(-2.20%)
Mar 10, 2004
7.331
7.353
7.246
7.262
273,673
-0.17(-2.29%)
Mar 09, 2004
7.464
7.491
7.422
7.432
337,017
+0.01(+0.14%)
Mar 08, 2004
7.432
7.459
7.395
7.422
248,862
-0.02(-0.29%)
Mar 05, 2004
7.422
7.475
7.422
7.443
282,884
+0.13(+1.75%)
Mar 04, 2004
7.299
7.337
7.257
7.315
278,560
+0.01(+0.07%)
Mar 03, 2004
7.299
7.310
7.150
7.310
502,424
-0.15(-2.00%)
Mar 02, 2004
7.475
7.512
7.432
7.459
480,056
-0.05(-0.71%)
Mar 01, 2004
7.438
7.512
7.432
7.512
307,695
+0.09(+1.22%)
Feb 27, 2004
7.384
7.448
7.321
7.422
243,975
+0.07(+1.01%)
Feb 26, 2004
7.363
7.395
7.342
7.347
150,558
-0.02(-0.22%)
Feb 25, 2004
7.427
7.448
7.363
7.363
253,373
-0.05(-0.72%)
Feb 24, 2004
7.310
7.427
7.273
7.416
139,468
+0.07(+0.94%)
Feb 23, 2004
7.358
7.384
7.289
7.347
105,823
-0.01(-0.14%)
Feb 20, 2004
7.475
7.496
7.251
7.358
246,231
-0.22(-2.95%)
Feb 19, 2004
7.565
7.587
7.512
7.581
203,375
+0.01(+0.07%)
Feb 18, 2004
7.608
7.619
7.555
7.576
161,272
-0.02(-0.28%)
Feb 17, 2004
7.560
7.608
7.501
7.597
241,156
+0.12(+1.64%)
Feb 13, 2004
7.496
7.549
7.448
7.475
224,991
+0.03(+0.36%)
Feb 12, 2004
7.443
7.470
7.379
7.448
195,669
+0.06(+0.79%)
Feb 11, 2004
7.321
7.443
7.289
7.390
146,423
+0.06(+0.80%)
Feb 10, 2004
7.299
7.331
7.294
7.331
257,509
+0.07(+1.03%)
Feb 09, 2004
7.214
7.257
7.214
7.257
137,588
+0.09(+1.19%)
Feb 06, 2004
7.076
7.182
7.076
7.172
294,349
+0.14(+1.97%)
Feb 05, 2004
7.044
7.049
7.007
7.033
71,425
+0.05(+0.76%)
Feb 04, 2004
7.012
7.023
6.964
6.980
255,253
-0.08(-1.13%)
Feb 03, 2004
7.001
7.060
6.996
7.060
166,159
+0.02(+0.30%)
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.