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
Albemarle Corp
(NY:
ALB
)
114.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
7.085
7.200
7.050
7.200
1,228,833
+0.19(+2.75%)
Jan 28, 2005
7.034
7.040
6.972
7.007
582,964
-0.01(-0.15%)
Jan 27, 2005
7.016
7.052
6.987
7.018
592,717
+0.00(+0.06%)
Jan 26, 2005
6.999
7.034
6.970
7.013
626,363
+0.01(+0.21%)
Jan 25, 2005
6.999
7.042
6.972
6.999
806,787
+0.02(+0.35%)
Jan 24, 2005
6.997
7.018
6.956
6.975
1,225,176
-0.03(-0.38%)
Jan 21, 2005
6.975
7.034
6.952
7.001
933,084
+0.03(+0.38%)
Jan 20, 2005
6.911
7.011
6.890
6.975
1,270,526
-0.01(-0.21%)
Jan 19, 2005
7.075
7.091
6.954
6.989
938,692
-0.07(-1.02%)
Jan 18, 2005
6.972
7.077
6.931
7.061
1,682,575
+0.07(+1.06%)
Jan 14, 2005
7.147
7.147
6.952
6.987
6,752,490
-0.25(-3.48%)
Jan 13, 2005
7.331
7.331
7.192
7.239
932,353
-0.09(-1.29%)
Jan 12, 2005
7.321
7.374
7.100
7.333
949,420
-0.01(-0.11%)
Jan 11, 2005
7.415
7.415
7.280
7.342
818,247
-0.08(-1.02%)
Jan 10, 2005
7.444
7.588
7.417
7.417
772,897
-0.06(-0.74%)
Jan 07, 2005
7.446
7.557
7.331
7.473
1,109,607
+0.03(+0.36%)
Jan 06, 2005
7.305
7.456
7.038
7.446
1,861,049
+0.14(+1.94%)
Jan 05, 2005
7.444
7.479
7.305
7.305
728,766
-0.18(-2.41%)
Jan 04, 2005
7.803
7.803
7.465
7.485
570,529
-0.32(-4.07%)
Jan 03, 2005
8.000
8.004
7.776
7.803
446,183
-0.14(-1.71%)
Dec 31, 2004
8.024
8.039
7.920
7.938
295,261
-0.07(-0.87%)
Dec 30, 2004
8.039
8.096
7.961
8.008
407,173
-0.09(-1.16%)
Dec 29, 2004
8.152
8.152
8.061
8.102
187,738
-0.04(-0.45%)
Dec 28, 2004
8.049
8.234
8.049
8.139
296,480
+0.08(+0.99%)
Dec 27, 2004
8.203
8.205
8.039
8.059
227,480
-0.10(-1.26%)
Dec 23, 2004
8.162
8.201
8.100
8.162
285,752
-0.05(-0.57%)
Dec 22, 2004
8.076
8.228
8.070
8.209
250,643
+0.18(+2.25%)
Dec 21, 2004
8.162
8.166
8.016
8.029
459,837
-0.09(-1.06%)
Dec 20, 2004
8.164
8.238
8.100
8.115
213,095
-0.05(-0.60%)
Dec 17, 2004
8.232
8.254
8.004
8.164
463,007
-0.05(-0.57%)
Dec 16, 2004
8.182
8.228
8.102
8.211
388,155
-0.01(-0.10%)
Dec 15, 2004
8.162
8.219
8.119
8.219
265,759
+0.05(+0.65%)
Dec 14, 2004
8.070
8.176
8.070
8.166
315,010
+0.11(+1.32%)
Dec 13, 2004
8.039
8.059
7.965
8.059
209,681
+0.03(+0.36%)
Dec 10, 2004
8.008
8.061
7.940
8.031
255,275
-0.00(-0.03%)
Dec 09, 2004
8.008
8.100
7.895
8.033
321,105
+0.00(+0.03%)
Dec 08, 2004
7.988
8.104
7.977
8.031
270,148
+0.04(+0.54%)
Dec 07, 2004
8.121
8.121
7.988
7.988
433,017
-0.12(-1.44%)
Dec 06, 2004
8.090
8.143
8.010
8.104
299,650
-0.03(-0.33%)
Dec 03, 2004
8.148
8.240
8.088
8.131
294,042
-0.03(-0.33%)
Dec 02, 2004
8.244
8.324
8.096
8.158
313,060
-0.11(-1.34%)
Dec 01, 2004
8.203
8.336
8.201
8.269
456,180
+0.10(+1.20%)
Nov 30, 2004
8.039
8.170
7.975
8.170
592,717
+0.10(+1.25%)
Nov 29, 2004
8.059
8.088
7.865
8.070
423,264
+0.03(+0.36%)
Nov 26, 2004
8.100
8.111
8.018
8.041
82,166
-0.05(-0.63%)
Nov 24, 2004
7.926
8.092
7.875
8.092
321,349
+0.16(+2.04%)
Nov 23, 2004
8.014
8.014
7.795
7.930
274,537
-0.09(-1.07%)
Nov 22, 2004
7.858
8.016
7.817
8.016
255,763
+0.16(+2.09%)
Nov 19, 2004
7.865
7.865
7.674
7.852
298,431
-0.03(-0.42%)
Nov 18, 2004
7.947
7.977
7.776
7.885
311,109
-0.08(-0.98%)
Nov 17, 2004
7.895
8.121
7.891
7.963
324,275
+0.11(+1.41%)
Nov 16, 2004
7.998
8.010
7.836
7.852
297,699
-0.16(-2.05%)
Nov 15, 2004
8.039
8.039
7.910
8.016
317,204
-0.02(-0.28%)
Nov 12, 2004
7.967
8.039
7.879
8.039
183,837
+0.07(+0.90%)
Nov 11, 2004
7.811
7.967
7.793
7.967
351,095
+0.16(+2.00%)
Nov 10, 2004
7.686
7.817
7.680
7.811
258,689
+0.10(+1.30%)
Nov 09, 2004
7.516
7.725
7.467
7.711
501,286
+0.16(+2.15%)
Nov 08, 2004
7.711
7.711
7.549
7.549
499,091
-0.18(-2.36%)
Nov 05, 2004
7.813
7.918
7.657
7.731
468,370
-0.09(-1.13%)
Nov 04, 2004
7.608
7.819
7.563
7.819
464,957
+0.21(+2.78%)
Nov 03, 2004
7.454
7.627
7.454
7.608
413,999
+0.24(+3.29%)
Nov 02, 2004
7.465
7.514
7.319
7.366
454,229
-0.06(-0.80%)
Nov 01, 2004
7.354
7.434
7.284
7.426
236,014
+0.07(+1.00%)
Oct 29, 2004
7.331
7.434
7.268
7.352
372,063
+0.02(+0.22%)
Oct 28, 2004
7.372
7.448
7.290
7.335
962,342
+0.02(+0.28%)
Oct 27, 2004
7.198
7.364
7.180
7.315
410,830
+0.12(+1.62%)
Oct 26, 2004
7.122
7.229
6.944
7.198
296,236
+0.07(+1.01%)
Oct 25, 2004
7.034
7.219
7.013
7.126
266,491
+0.11(+1.52%)
Oct 22, 2004
7.085
7.245
7.020
7.020
307,939
-0.06(-0.78%)
Oct 21, 2004
6.993
7.132
6.931
7.075
269,173
+0.09(+1.29%)
Oct 20, 2004
6.952
7.024
6.895
6.985
279,657
+0.01(+0.18%)
Oct 19, 2004
6.940
7.005
6.940
6.972
811,664
+0.05(+0.77%)
Oct 18, 2004
6.860
6.960
6.757
6.919
274,537
+0.02(+0.27%)
Oct 15, 2004
6.870
7.096
6.870
6.901
266,734
+0.03(+0.45%)
Oct 14, 2004
6.806
6.934
6.796
6.870
261,858
+0.07(+0.96%)
Oct 13, 2004
7.104
7.106
6.790
6.804
314,766
-0.25(-3.55%)
Oct 12, 2004
7.059
7.085
6.923
7.054
191,395
-0.04(-0.52%)
Oct 11, 2004
7.013
7.100
7.013
7.091
122,395
+0.09(+1.23%)
Oct 08, 2004
7.075
7.137
6.979
7.005
249,911
-0.09(-1.30%)
Oct 07, 2004
7.352
7.352
7.096
7.098
272,830
-0.28(-3.83%)
Oct 06, 2004
7.178
7.381
7.106
7.381
369,381
+0.20(+2.83%)
Oct 05, 2004
7.251
7.260
7.141
7.178
210,413
-0.07(-1.02%)
Oct 04, 2004
7.290
7.333
7.214
7.251
226,261
+0.00(+0.06%)
Oct 01, 2004
7.208
7.282
7.128
7.247
396,689
+0.05(+0.71%)
Sep 30, 2004
7.046
7.258
7.034
7.196
426,190
+0.16(+2.24%)
Sep 29, 2004
6.993
7.089
6.972
7.038
270,636
+0.03(+0.44%)
Sep 28, 2004
6.819
7.034
6.819
7.007
313,791
+0.17(+2.55%)
Sep 27, 2004
6.995
6.995
6.753
6.833
428,385
-0.16(-2.32%)
Sep 24, 2004
6.993
7.120
6.993
6.995
206,024
-0.02(-0.29%)
Sep 23, 2004
7.044
7.081
7.005
7.016
158,236
-0.04(-0.55%)
Sep 22, 2004
7.065
7.079
6.934
7.054
289,166
-0.03(-0.41%)
Sep 21, 2004
7.044
7.134
7.044
7.083
262,833
+0.05(+0.70%)
Sep 20, 2004
7.024
7.124
7.005
7.034
147,996
-0.03(-0.44%)
Sep 17, 2004
7.128
7.155
7.011
7.065
392,056
-0.02(-0.23%)
Sep 16, 2004
6.972
7.104
6.972
7.081
218,215
+0.15(+2.10%)
Sep 15, 2004
6.880
6.948
6.860
6.936
285,508
+0.04(+0.59%)
Sep 14, 2004
6.972
6.972
6.860
6.895
285,264
-0.08(-1.12%)
Sep 13, 2004
7.013
7.032
6.966
6.972
286,971
-0.04(-0.56%)
Sep 10, 2004
7.044
7.044
6.966
7.011
261,127
-0.05(-0.70%)
Sep 09, 2004
7.003
7.075
6.993
7.061
535,664
+0.08(+1.12%)
Sep 08, 2004
7.171
7.188
6.983
6.983
592,961
-0.19(-2.63%)
Sep 07, 2004
7.116
7.198
7.085
7.171
636,847
+0.14(+1.95%)
Sep 03, 2004
6.989
7.054
6.983
7.034
335,734
+0.01(+0.12%)
Sep 02, 2004
6.890
7.038
6.866
7.026
421,558
+0.11(+1.60%)
Sep 01, 2004
6.821
6.936
6.767
6.915
641,480
+0.09(+1.38%)
Aug 31, 2004
6.788
6.870
6.747
6.821
294,042
+0.05(+0.79%)
Aug 30, 2004
6.712
6.802
6.689
6.767
529,325
+0.05(+0.79%)
Aug 27, 2004
6.728
6.788
6.665
6.714
626,120
+0.00(+0.03%)
Aug 26, 2004
6.712
6.796
6.704
6.712
475,441
+0.02(+0.34%)
Aug 25, 2004
6.622
6.689
6.530
6.689
425,215
+0.09(+1.43%)
Aug 24, 2004
6.554
6.651
6.544
6.595
267,466
+0.09(+1.36%)
Aug 23, 2004
6.607
6.644
6.507
6.507
246,254
-0.09(-1.31%)
Aug 20, 2004
6.534
6.614
6.507
6.593
312,816
+0.09(+1.36%)
Aug 19, 2004
6.593
6.593
6.460
6.505
315,985
-0.11(-1.70%)
Aug 18, 2004
6.470
6.618
6.419
6.618
167,257
+0.11(+1.70%)
Aug 17, 2004
6.562
6.562
6.480
6.507
236,014
-0.03(-0.53%)
Aug 16, 2004
6.357
6.548
6.357
6.542
204,318
+0.17(+2.74%)
Aug 13, 2004
6.439
6.454
6.349
6.367
207,243
-0.03(-0.51%)
Aug 12, 2004
6.501
6.501
6.386
6.400
361,335
-0.11(-1.70%)
Aug 11, 2004
6.511
6.542
6.351
6.511
791,915
-0.03(-0.44%)
Aug 10, 2004
6.394
6.548
6.380
6.540
688,780
+0.19(+2.94%)
Aug 09, 2004
6.259
6.380
6.253
6.353
489,826
+0.13(+2.04%)
Aug 06, 2004
6.257
6.277
6.173
6.226
373,770
-0.06(-0.98%)
Aug 05, 2004
6.495
6.511
6.267
6.288
342,561
-0.22(-3.43%)
Aug 04, 2004
6.429
6.536
6.365
6.511
485,438
+0.06(+0.89%)
Aug 03, 2004
6.497
6.501
6.417
6.454
706,823
+0.02(+0.29%)
Aug 02, 2004
6.285
6.466
6.275
6.435
588,572
+0.12(+1.88%)
Jul 30, 2004
6.388
6.388
6.304
6.316
245,279
-0.09(-1.41%)
Jul 29, 2004
6.326
6.425
6.296
6.406
426,434
+0.13(+1.99%)
Jul 28, 2004
6.304
6.314
6.195
6.281
368,162
-0.02(-0.33%)
Jul 27, 2004
6.275
6.347
6.249
6.302
382,303
+0.04(+0.66%)
Jul 26, 2004
6.300
6.329
6.226
6.261
346,219
-0.02(-0.29%)
Jul 23, 2004
6.337
6.378
6.238
6.279
351,826
-0.08(-1.26%)
Jul 22, 2004
6.162
6.361
6.050
6.359
533,226
+0.21(+3.37%)
Jul 21, 2004
6.316
6.335
6.152
6.152
420,826
-0.15(-2.44%)
Jul 20, 2004
6.244
6.310
6.234
6.306
216,752
+0.05(+0.82%)
Jul 19, 2004
6.333
6.333
6.220
6.255
210,413
-0.05(-0.81%)
Jul 16, 2004
6.343
6.353
6.230
6.306
277,950
-0.04(-0.58%)
Jul 15, 2004
6.355
6.396
6.322
6.343
128,003
+0.01(+0.13%)
Jul 14, 2004
6.308
6.427
6.220
6.335
289,897
-0.00(-0.06%)
Jul 13, 2004
6.322
6.370
6.296
6.339
124,833
+0.04(+0.59%)
Jul 12, 2004
6.312
6.347
6.205
6.302
166,282
-0.01(-0.16%)
Jul 09, 2004
6.269
6.341
6.257
6.312
97,770
+0.06(+0.88%)
Jul 08, 2004
6.316
6.380
6.255
6.257
204,074
-0.10(-1.58%)
Jul 07, 2004
6.306
6.429
6.306
6.357
246,742
+0.06(+0.91%)
Jul 06, 2004
6.378
6.437
6.263
6.300
312,816
-0.11(-1.73%)
Jul 02, 2004
6.419
6.439
6.337
6.411
165,063
+0.01(+0.10%)
Jul 01, 2004
6.491
6.501
6.396
6.404
351,583
-0.09(-1.33%)
Jun 30, 2004
6.460
6.497
6.409
6.491
298,431
+0.04(+0.60%)
Jun 29, 2004
6.431
6.511
6.388
6.452
329,639
+0.02(+0.35%)
Jun 28, 2004
6.357
6.532
6.324
6.429
530,787
+0.07(+1.13%)
Jun 25, 2004
6.249
6.357
6.226
6.357
683,173
+0.11(+1.84%)
Jun 24, 2004
6.234
6.265
6.197
6.242
292,579
+0.02(+0.30%)
Jun 23, 2004
6.152
6.230
6.152
6.224
662,692
+0.05(+0.80%)
Jun 22, 2004
6.123
6.193
6.068
6.175
282,826
+0.05(+0.84%)
Jun 21, 2004
6.181
6.181
6.066
6.123
340,123
-0.07(-1.09%)
Jun 18, 2004
6.101
6.193
6.101
6.191
530,544
+0.11(+1.89%)
Jun 17, 2004
6.019
6.101
5.947
6.076
362,554
+0.04(+0.61%)
Jun 16, 2004
6.005
6.039
5.875
6.039
301,356
+0.05(+0.89%)
Jun 15, 2004
5.916
5.998
5.916
5.986
282,583
+0.09(+1.53%)
Jun 14, 2004
5.906
5.914
5.834
5.896
349,144
-0.07(-1.20%)
Jun 10, 2004
5.922
5.974
5.916
5.968
264,540
+0.05(+0.76%)
Jun 09, 2004
6.039
6.101
5.918
5.922
279,657
-0.14(-2.30%)
Jun 08, 2004
5.978
6.095
5.968
6.062
340,367
-0.01(-0.20%)
Jun 07, 2004
5.941
6.076
5.941
6.074
175,791
+0.14(+2.28%)
Jun 04, 2004
5.947
5.982
5.916
5.939
195,784
+0.04(+0.73%)
Jun 03, 2004
5.916
5.918
5.871
5.896
248,936
-0.05(-0.79%)
Jun 02, 2004
5.998
5.998
5.908
5.943
195,784
-0.04(-0.65%)
Jun 01, 2004
5.875
5.998
5.865
5.982
187,494
+0.08(+1.35%)
May 28, 2004
5.900
5.947
5.896
5.902
204,561
-0.00(-0.07%)
May 27, 2004
5.875
5.994
5.808
5.906
223,823
+0.03(+0.52%)
May 26, 2004
5.859
5.904
5.797
5.875
121,420
-0.00(-0.03%)
May 25, 2004
5.722
5.902
5.683
5.877
537,127
+0.17(+3.06%)
May 24, 2004
5.717
5.822
5.662
5.703
300,137
-0.00(-0.04%)
May 21, 2004
5.711
5.816
5.660
5.705
170,427
+0.02(+0.29%)
May 20, 2004
5.635
5.730
5.609
5.689
231,137
+0.06(+1.13%)
May 19, 2004
5.683
5.826
5.588
5.625
338,173
-0.00(-0.07%)
May 18, 2004
5.629
5.691
5.598
5.629
280,144
+0.02(+0.37%)
May 17, 2004
5.664
5.699
5.531
5.609
413,512
-0.06(-1.01%)
May 14, 2004
5.752
5.801
5.652
5.666
325,250
-0.11(-1.85%)
May 13, 2004
5.793
5.820
5.736
5.773
190,176
-0.04(-0.64%)
May 12, 2004
5.789
5.828
5.676
5.810
384,985
+0.04(+0.68%)
May 11, 2004
5.717
5.836
5.711
5.771
268,685
+0.08(+1.41%)
May 10, 2004
5.691
5.769
5.654
5.691
315,498
-0.02(-0.36%)
May 07, 2004
5.867
5.927
5.711
5.711
364,505
-0.15(-2.62%)
May 06, 2004
5.886
5.912
5.785
5.865
389,374
-0.06(-1.07%)
May 05, 2004
5.978
6.009
5.910
5.929
307,939
-0.04(-0.69%)
May 04, 2004
6.019
6.037
5.916
5.970
511,282
-0.06(-0.99%)
May 03, 2004
5.988
6.043
5.927
6.029
502,017
+0.03(+0.51%)
Apr 30, 2004
6.060
6.117
5.968
5.998
349,876
-0.06(-1.02%)
Apr 29, 2004
6.132
6.173
5.992
6.060
313,547
-0.06(-1.04%)
Apr 28, 2004
6.255
6.257
6.101
6.123
404,978
-0.15(-2.35%)
Apr 27, 2004
6.179
6.290
6.152
6.271
396,689
+0.09(+1.43%)
Apr 26, 2004
6.121
6.222
6.101
6.183
312,816
+0.09(+1.52%)
Apr 23, 2004
6.121
6.136
6.009
6.091
302,575
-0.04(-0.67%)
Apr 22, 2004
5.890
6.152
5.877
6.132
341,098
+0.24(+4.11%)
Apr 21, 2004
5.906
5.947
5.853
5.890
217,240
-0.06(-1.00%)
Apr 20, 2004
6.029
6.115
5.949
5.949
298,431
-0.10(-1.66%)
Apr 19, 2004
6.060
6.066
5.998
6.050
550,293
+0.01(+0.17%)
Apr 16, 2004
5.957
6.072
5.941
6.039
404,491
+0.08(+1.38%)
Apr 15, 2004
5.910
5.996
5.910
5.957
268,441
+0.07(+1.15%)
Apr 14, 2004
5.968
5.998
5.838
5.890
418,144
-0.07(-1.24%)
Apr 13, 2004
6.128
6.134
5.964
5.964
324,763
-0.11(-1.89%)
Apr 12, 2004
5.957
6.097
5.957
6.078
192,127
+0.14(+2.38%)
Apr 08, 2004
6.050
6.050
5.929
5.937
211,632
-0.04(-0.69%)
Apr 07, 2004
6.013
6.050
5.933
5.978
248,448
-0.02(-0.31%)
Apr 06, 2004
6.060
6.070
5.996
5.996
240,890
-0.09(-1.55%)
Apr 05, 2004
6.128
6.132
6.074
6.091
209,438
-0.01(-0.17%)
Apr 02, 2004
6.156
6.191
6.101
6.101
388,886
+0.02(+0.27%)
Apr 01, 2004
5.968
6.091
5.964
6.085
314,035
+0.14(+2.31%)
Mar 31, 2004
5.968
5.968
5.863
5.947
199,685
-0.04(-0.72%)
Mar 30, 2004
5.879
5.990
5.879
5.990
229,674
+0.11(+1.88%)
Mar 29, 2004
5.816
5.943
5.804
5.879
277,219
+0.11(+1.99%)
Mar 26, 2004
5.816
5.855
5.750
5.765
321,105
-0.07(-1.16%)
Mar 25, 2004
5.681
5.875
5.660
5.832
352,802
+0.20(+3.53%)
Mar 24, 2004
5.668
5.701
5.623
5.633
241,134
-0.05(-0.83%)
Mar 23, 2004
5.660
5.703
5.619
5.681
262,346
+0.06(+0.98%)
Mar 22, 2004
5.760
5.760
5.586
5.625
296,480
-0.14(-2.35%)
Mar 19, 2004
5.824
5.896
5.744
5.760
236,014
-0.06(-1.06%)
Mar 18, 2004
5.824
5.849
5.726
5.822
273,805
-0.04(-0.66%)
Mar 17, 2004
5.793
5.871
5.793
5.861
256,250
+0.10(+1.82%)
Mar 16, 2004
5.773
5.847
5.693
5.756
333,784
+0.01(+0.25%)
Mar 15, 2004
5.859
5.859
5.726
5.742
293,554
-0.17(-2.81%)
Mar 12, 2004
5.845
5.908
5.775
5.908
209,438
+0.11(+1.95%)
Mar 11, 2004
5.806
5.947
5.779
5.795
391,812
-0.01(-0.18%)
Mar 10, 2004
5.920
5.937
5.785
5.806
329,151
-0.09(-1.60%)
Mar 09, 2004
5.957
5.968
5.892
5.900
263,321
-0.06(-0.96%)
Mar 08, 2004
6.029
6.050
5.947
5.957
233,819
-0.05(-0.89%)
Mar 05, 2004
5.961
6.035
5.955
6.011
252,837
+0.02(+0.41%)
Mar 04, 2004
5.906
5.986
5.886
5.986
240,646
+0.06(+0.93%)
Mar 03, 2004
5.937
5.951
5.881
5.931
418,144
-0.03(-0.45%)
Mar 02, 2004
5.918
5.966
5.912
5.957
619,780
+0.05(+0.90%)
Mar 01, 2004
5.804
5.906
5.799
5.904
599,787
+0.11(+1.91%)
Feb 27, 2004
5.681
5.828
5.656
5.793
665,862
+0.11(+1.99%)
Feb 26, 2004
5.672
5.691
5.584
5.681
498,360
+0.01(+0.18%)
Feb 25, 2004
5.685
5.697
5.650
5.670
370,356
-0.02(-0.36%)
Feb 24, 2004
5.625
5.742
5.578
5.691
308,671
+0.06(+1.06%)
Feb 23, 2004
5.683
5.691
5.590
5.631
344,999
-0.03(-0.62%)
Feb 20, 2004
5.711
5.717
5.615
5.666
501,286
-0.07(-1.15%)
Feb 19, 2004
5.861
5.865
5.732
5.732
650,014
-0.09(-1.62%)
Feb 18, 2004
5.947
5.978
5.804
5.826
618,561
-0.13(-2.20%)
Feb 17, 2004
5.906
5.976
5.892
5.957
439,113
+0.06(+1.08%)
Feb 13, 2004
5.947
5.986
5.886
5.894
506,406
-0.04(-0.66%)
Feb 12, 2004
5.947
5.988
5.906
5.933
295,017
-0.03(-0.58%)
Feb 11, 2004
5.933
5.968
5.881
5.968
815,565
+0.04(+0.69%)
Feb 10, 2004
5.968
5.974
5.906
5.927
784,356
-0.05(-0.79%)
Feb 09, 2004
5.980
6.011
5.953
5.974
665,374
+0.01(+0.14%)
Feb 06, 2004
5.941
6.009
5.916
5.966
734,130
+0.07(+1.15%)
Feb 05, 2004
5.912
5.957
5.896
5.898
450,572
-0.01(-0.21%)
Feb 04, 2004
5.947
5.947
5.865
5.910
669,031
-0.05(-0.89%)
Feb 03, 2004
6.029
6.037
5.947
5.964
474,954
-0.07(-1.09%)
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.