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
Gilead Sciences
(NQ:
GILD
)
64.65
-0.41 (-0.63%)
Streaming Delayed Price
Updated: 1:48 PM EDT, Jun 17, 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, 2007
5.824
5.935
5.734
5.844
34,185,580
+0.08(+1.34%)
Jan 30, 2007
5.747
5.782
5.717
5.767
17,550,168
+0.03(+0.44%)
Jan 29, 2007
5.693
5.812
5.673
5.742
21,829,392
+0.04(+0.73%)
Jan 26, 2007
5.765
5.787
5.670
5.700
31,706,916
-0.06(-1.07%)
Jan 25, 2007
5.825
5.838
5.742
5.762
21,357,612
-0.08(-1.31%)
Jan 24, 2007
5.782
5.862
5.782
5.838
17,147,850
+0.04(+0.64%)
Jan 23, 2007
5.839
5.873
5.765
5.801
18,705,918
-0.04(-0.64%)
Jan 22, 2007
5.952
5.968
5.826
5.838
20,893,642
-0.12(-2.03%)
Jan 19, 2007
5.985
6.061
5.941
5.959
17,555,226
-0.05(-0.88%)
Jan 18, 2007
6.061
6.086
5.931
6.012
20,133,198
-0.02(-0.35%)
Jan 17, 2007
6.019
6.051
5.965
6.032
25,372,092
+0.00(+0.06%)
Jan 16, 2007
6.029
6.041
5.983
6.029
19,658,338
+0.02(+0.29%)
Jan 12, 2007
5.979
6.042
5.978
6.012
20,969,128
-0.01(-0.12%)
Jan 11, 2007
5.906
6.020
5.880
6.019
24,347,604
+0.14(+2.40%)
Jan 10, 2007
5.874
5.903
5.820
5.878
17,480,828
-0.03(-0.49%)
Jan 09, 2007
5.902
5.952
5.863
5.907
28,330,784
+0.07(+1.21%)
Jan 08, 2007
5.831
5.846
5.771
5.836
18,283,340
+0.00(+0.03%)
Jan 05, 2007
5.835
5.890
5.802
5.834
19,290,280
+0.00(+0.03%)
Jan 04, 2007
5.735
5.873
5.676
5.833
25,681,628
+0.09(+1.65%)
Jan 03, 2007
5.925
6.010
5.626
5.738
46,032,744
-0.16(-2.74%)
Dec 29, 2006
5.927
5.982
5.883
5.900
10,843,424
-0.04(-0.64%)
Dec 28, 2006
5.982
6.005
5.879
5.938
12,162,678
-0.06(-1.03%)
Dec 27, 2006
5.969
6.017
5.938
6.000
14,291,977
+0.08(+1.41%)
Dec 26, 2006
5.881
5.924
5.827
5.916
8,223,058
+0.06(+0.95%)
Dec 22, 2006
5.940
5.965
5.808
5.861
14,779,390
-0.08(-1.33%)
Dec 21, 2006
5.903
5.983
5.883
5.940
28,999,194
+0.06(+0.94%)
Dec 20, 2006
5.929
5.995
5.880
5.884
28,421,970
+0.01(+0.19%)
Dec 19, 2006
5.790
5.900
5.743
5.873
18,713,062
+0.08(+1.33%)
Dec 18, 2006
5.860
5.893
5.773
5.796
14,948,605
-0.06(-1.09%)
Dec 15, 2006
5.773
5.878
5.734
5.860
38,063,892
+0.10(+1.80%)
Dec 14, 2006
5.813
5.902
5.735
5.756
30,147,146
-0.06(-0.97%)
Dec 13, 2006
5.920
5.942
5.793
5.813
27,251,736
-0.12(-1.98%)
Dec 12, 2006
5.962
6.007
5.925
5.930
20,625,216
-0.04(-0.75%)
Dec 11, 2006
5.960
6.011
5.926
5.974
11,727,421
-0.03(-0.56%)
Dec 08, 2006
5.997
6.128
5.959
6.008
17,351,888
-0.07(-1.14%)
Dec 07, 2006
6.197
6.200
6.047
6.077
17,955,188
-0.11(-1.79%)
Dec 06, 2006
6.171
6.191
6.104
6.188
16,327,537
+0.04(+0.59%)
Dec 05, 2006
6.142
6.179
6.088
6.151
24,259,136
+0.01(+0.12%)
Dec 04, 2006
5.965
6.185
5.945
6.144
26,293,182
+0.22(+3.68%)
Dec 01, 2006
6.022
6.042
5.825
5.926
26,340,368
-0.07(-1.12%)
Nov 30, 2006
6.076
6.076
5.972
5.993
13,059,705
-0.07(-1.18%)
Nov 29, 2006
5.996
6.068
5.962
6.065
17,511,688
+0.06(+0.94%)
Nov 28, 2006
5.924
6.022
5.898
6.009
19,463,600
+0.08(+1.43%)
Nov 27, 2006
5.998
6.011
5.888
5.924
19,723,764
-0.09(-1.44%)
Nov 24, 2006
6.002
6.070
5.987
6.011
6,178,050
-0.04(-0.60%)
Nov 22, 2006
6.136
6.142
5.985
6.047
20,863,360
-0.09(-1.42%)
Nov 21, 2006
6.305
6.305
6.115
6.134
17,149,210
-0.13(-2.02%)
Nov 20, 2006
6.301
6.360
6.201
6.260
21,710,576
-0.05(-0.76%)
Nov 17, 2006
6.182
6.310
6.182
6.309
24,298,630
+0.10(+1.68%)
Nov 16, 2006
6.197
6.262
6.189
6.204
14,257,569
+0.04(+0.60%)
Nov 15, 2006
6.137
6.247
6.125
6.167
21,055,818
+0.02(+0.40%)
Nov 14, 2006
6.052
6.154
6.042
6.142
15,199,075
+0.05(+0.79%)
Nov 13, 2006
6.108
6.141
6.032
6.094
12,792,299
-0.02(-0.40%)
Nov 10, 2006
6.094
6.121
6.029
6.119
16,664,796
+0.03(+0.42%)
Nov 09, 2006
6.308
6.308
6.065
6.093
19,686,098
-0.17(-2.78%)
Nov 08, 2006
6.296
6.315
6.191
6.268
15,729,910
-0.07(-1.10%)
Nov 07, 2006
6.232
6.351
6.194
6.338
18,185,544
+0.08(+1.35%)
Nov 06, 2006
6.178
6.301
6.178
6.253
15,526,665
+0.09(+1.41%)
Nov 03, 2006
6.166
6.201
6.101
6.166
13,042,691
-0.01(-0.22%)
Nov 02, 2006
6.141
6.194
6.058
6.180
19,475,254
+0.04(+0.64%)
Nov 01, 2006
6.279
6.311
6.090
6.141
19,576,440
-0.12(-1.92%)
Oct 31, 2006
6.288
6.347
6.225
6.260
15,855,274
-0.01(-0.10%)
Oct 30, 2006
6.179
6.277
6.156
6.267
18,078,098
+0.07(+1.16%)
Oct 27, 2006
6.265
6.296
6.181
6.195
13,150,484
-0.11(-1.69%)
Oct 26, 2006
6.158
6.307
6.124
6.301
13,621,383
+0.13(+2.06%)
Oct 25, 2006
6.214
6.247
6.099
6.174
21,086,386
-0.06(-1.01%)
Oct 24, 2006
6.292
6.301
6.182
6.237
15,550,949
-0.07(-1.07%)
Oct 23, 2006
6.240
6.327
6.201
6.304
17,101,588
+0.04(+0.57%)
Oct 20, 2006
6.235
6.270
6.157
6.269
27,091,276
+0.06(+1.01%)
Oct 19, 2006
6.175
6.247
6.142
6.206
31,135,416
+0.05(+0.86%)
Oct 18, 2006
6.211
6.274
6.152
6.153
31,938,152
-0.03(-0.41%)
Oct 17, 2006
6.185
6.237
6.095
6.179
19,718,064
+0.04(+0.73%)
Oct 16, 2006
6.062
6.148
6.033
6.134
16,823,568
+0.06(+0.93%)
Oct 13, 2006
6.043
6.107
6.031
6.078
18,783,766
+0.00(+0.06%)
Oct 12, 2006
5.952
6.097
5.902
6.074
26,456,340
+0.14(+2.36%)
Oct 11, 2006
5.868
5.946
5.824
5.934
18,988,188
+0.03(+0.52%)
Oct 10, 2006
5.965
5.965
5.822
5.903
16,069,667
-0.02(-0.32%)
Oct 09, 2006
5.938
5.953
5.870
5.922
13,565,387
-0.02(-0.26%)
Oct 06, 2006
5.943
5.966
5.888
5.938
16,739,799
+0.00(+0.06%)
Oct 05, 2006
5.839
5.960
5.819
5.934
28,341,124
+0.12(+2.08%)
Oct 04, 2006
5.627
5.900
5.624
5.813
49,458,660
+0.18(+3.14%)
Oct 03, 2006
5.843
5.865
5.590
5.636
64,127,424
-0.20(-3.50%)
Oct 02, 2006
5.900
5.967
5.796
5.841
83,008,480
-0.41(-6.53%)
Sep 29, 2006
6.226
6.294
6.179
6.249
22,758,968
+0.01(+0.20%)
Sep 28, 2006
6.129
6.236
6.126
6.236
23,719,568
+0.12(+1.93%)
Sep 27, 2006
6.078
6.123
6.012
6.118
25,758,286
+0.05(+0.82%)
Sep 26, 2006
5.991
6.073
5.970
6.068
22,790,526
+0.06(+0.92%)
Sep 25, 2006
5.929
6.012
5.861
6.012
19,542,642
+0.13(+2.15%)
Sep 22, 2006
5.843
5.915
5.824
5.886
21,582,714
+0.05(+0.84%)
Sep 21, 2006
5.906
5.917
5.834
5.837
19,746,948
-0.06(-1.09%)
Sep 20, 2006
5.893
5.966
5.865
5.902
25,236,250
-0.00(-0.02%)
Sep 19, 2006
5.893
5.914
5.854
5.902
17,036,778
+0.01(+0.22%)
Sep 18, 2006
5.886
5.942
5.834
5.890
17,893,524
+0.01(+0.11%)
Sep 15, 2006
5.815
5.898
5.795
5.883
32,275,516
+0.11(+1.98%)
Sep 14, 2006
5.780
5.810
5.744
5.769
11,785,816
-0.02(-0.33%)
Sep 13, 2006
5.783
5.802
5.738
5.788
13,100,019
-0.01(-0.22%)
Sep 12, 2006
5.772
5.814
5.679
5.801
17,711,592
+0.04(+0.61%)
Sep 11, 2006
5.752
5.781
5.691
5.765
20,663,324
-0.02(-0.38%)
Sep 08, 2006
5.621
5.824
5.614
5.787
21,293,522
+0.17(+3.02%)
Sep 07, 2006
5.609
5.670
5.581
5.617
20,548,964
+0.03(+0.45%)
Sep 06, 2006
5.684
5.712
5.537
5.592
24,929,802
-0.12(-2.10%)
Sep 05, 2006
5.779
5.779
5.683
5.712
13,837,967
-0.04(-0.74%)
Sep 01, 2006
5.783
5.823
5.733
5.754
10,818,353
-0.01(-0.11%)
Aug 31, 2006
5.807
5.807
5.727
5.761
13,436,116
-0.01(-0.09%)
Aug 30, 2006
5.801
5.833
5.753
5.766
12,741,844
-0.05(-0.91%)
Aug 29, 2006
5.826
5.874
5.743
5.819
15,553,755
-0.04(-0.67%)
Aug 28, 2006
5.749
5.877
5.724
5.858
14,264,359
+0.12(+2.01%)
Aug 25, 2006
5.756
5.797
5.731
5.743
13,406,005
-0.05(-0.78%)
Aug 24, 2006
5.740
5.827
5.739
5.788
11,631,238
+0.05(+0.89%)
Aug 23, 2006
5.787
5.792
5.684
5.737
12,907,350
-0.03(-0.50%)
Aug 22, 2006
5.770
5.824
5.733
5.766
14,683,620
-0.02(-0.27%)
Aug 21, 2006
5.783
5.814
5.715
5.782
16,063,636
-0.00(-0.03%)
Aug 18, 2006
5.820
5.857
5.746
5.783
19,247,226
-0.03(-0.52%)
Aug 17, 2006
5.830
5.905
5.804
5.813
19,976,496
-0.00(-0.03%)
Aug 16, 2006
5.691
5.821
5.684
5.815
26,741,812
+0.16(+2.86%)
Aug 15, 2006
5.671
5.705
5.572
5.654
21,544,096
+0.06(+1.12%)
Aug 14, 2006
5.714
5.749
5.591
5.591
24,667,440
-0.05(-0.84%)
Aug 11, 2006
5.594
5.664
5.593
5.638
13,027,360
+0.02(+0.31%)
Aug 10, 2006
5.606
5.691
5.571
5.621
17,509,630
+0.02(+0.29%)
Aug 09, 2006
5.630
5.723
5.582
5.604
15,615,909
+0.01(+0.16%)
Aug 08, 2006
5.624
5.627
5.516
5.595
14,661,796
-0.03(-0.57%)
Aug 07, 2006
5.584
5.644
5.548
5.627
9,905,517
+0.05(+0.98%)
Aug 04, 2006
5.706
5.724
5.534
5.573
11,638,193
-0.07(-1.19%)
Aug 03, 2006
5.589
5.667
5.509
5.640
16,347,936
+0.04(+0.76%)
Aug 02, 2006
5.520
5.643
5.520
5.597
17,551,512
+0.08(+1.47%)
Aug 01, 2006
5.584
5.589
5.484
5.516
19,492,528
-0.07(-1.32%)
Jul 31, 2006
5.677
5.678
5.530
5.590
20,619,588
-0.09(-1.54%)
Jul 28, 2006
5.609
5.677
5.524
5.677
16,043,006
+0.12(+2.07%)
Jul 27, 2006
5.676
5.710
5.502
5.562
13,533,262
-0.10(-1.84%)
Jul 26, 2006
5.596
5.721
5.596
5.666
19,208,036
+0.04(+0.76%)
Jul 25, 2006
5.470
5.642
5.465
5.624
20,995,668
+0.13(+2.45%)
Jul 24, 2006
5.425
5.507
5.394
5.489
21,406,982
+0.06(+1.17%)
Jul 21, 2006
5.393
5.475
5.272
5.425
37,277,488
+0.03(+0.61%)
Jul 20, 2006
5.545
5.598
5.299
5.393
44,787,252
-0.17(-3.07%)
Jul 19, 2006
5.488
5.624
5.458
5.564
29,003,156
+0.09(+1.63%)
Jul 18, 2006
5.430
5.514
5.385
5.475
30,999,860
+0.08(+1.43%)
Jul 17, 2006
5.425
5.497
5.384
5.397
20,036,558
-0.05(-0.85%)
Jul 14, 2006
5.565
5.572
5.375
5.444
19,733,192
-0.11(-1.95%)
Jul 13, 2006
5.570
5.624
5.517
5.552
23,420,740
-0.06(-1.12%)
Jul 12, 2006
5.612
5.679
5.534
5.614
42,232,400
+0.00(+0.05%)
Jul 11, 2006
5.617
5.684
5.512
5.612
33,503,122
+0.01(+0.26%)
Jul 10, 2006
5.554
5.624
5.524
5.597
23,281,256
+0.08(+1.38%)
Jul 07, 2006
5.439
5.567
5.408
5.521
24,800,966
+0.06(+1.10%)
Jul 06, 2006
5.355
5.474
5.355
5.461
15,851,174
+0.10(+1.88%)
Jul 05, 2006
5.328
5.380
5.279
5.360
17,995,110
-0.02(-0.46%)
Jul 03, 2006
5.374
5.396
5.338
5.385
5,664,169
+0.01(+0.17%)
Jun 30, 2006
5.365
5.423
5.319
5.375
22,924,886
+0.02(+0.36%)
Jun 29, 2006
5.134
5.364
5.118
5.356
39,314,484
+0.26(+5.10%)
Jun 28, 2006
5.037
5.108
4.985
5.097
14,332,736
+0.08(+1.65%)
Jun 27, 2006
5.075
5.118
4.977
5.014
17,138,078
-0.06(-1.09%)
Jun 26, 2006
5.043
5.074
5.007
5.069
11,628,987
+0.02(+0.40%)
Jun 23, 2006
4.968
5.107
4.968
5.049
12,307,456
+0.06(+1.13%)
Jun 22, 2006
5.062
5.148
4.975
4.993
15,687,362
-0.10(-1.89%)
Jun 21, 2006
5.042
5.148
5.025
5.089
21,114,946
+0.07(+1.39%)
Jun 20, 2006
5.111
5.111
4.955
5.019
23,881,086
-0.08(-1.55%)
Jun 19, 2006
5.252
5.267
5.066
5.098
23,217,248
-0.16(-3.02%)
Jun 16, 2006
5.298
5.338
5.230
5.257
25,267,160
-0.07(-1.25%)
Jun 15, 2006
5.165
5.345
5.153
5.324
31,866,722
+0.15(+2.90%)
Jun 14, 2006
5.161
5.210
5.077
5.174
21,820,498
-0.01(-0.14%)
Jun 13, 2006
5.105
5.247
5.052
5.181
28,518,302
+0.08(+1.53%)
Jun 12, 2006
5.225
5.247
5.090
5.103
20,004,758
-0.10(-2.01%)
Jun 09, 2006
5.162
5.293
5.147
5.207
23,142,812
+0.07(+1.31%)
Jun 08, 2006
5.124
5.161
5.016
5.140
35,689,688
-0.02(-0.42%)
Jun 07, 2006
5.142
5.268
5.142
5.162
27,852,114
+0.02(+0.39%)
Jun 06, 2006
5.131
5.231
5.093
5.142
23,477,304
+0.01(+0.18%)
Jun 05, 2006
5.265
5.317
5.119
5.133
16,290,806
-0.17(-3.27%)
Jun 02, 2006
5.370
5.397
5.255
5.306
25,903,972
-0.02(-0.44%)
Jun 01, 2006
5.282
5.350
5.245
5.330
32,198,438
+0.12(+2.32%)
May 31, 2006
5.089
5.211
5.066
5.209
22,735,338
+0.14(+2.80%)
May 30, 2006
5.196
5.196
5.066
5.067
19,395,900
-0.13(-2.43%)
May 26, 2006
5.111
5.232
5.020
5.194
24,002,388
+0.12(+2.44%)
May 25, 2006
5.047
5.088
5.001
5.070
21,493,700
+0.03(+0.54%)
May 24, 2006
4.963
5.135
4.920
5.043
65,365,984
+0.16(+3.22%)
May 23, 2006
5.020
5.066
4.869
4.886
23,967,072
-0.08(-1.66%)
May 22, 2006
4.936
4.998
4.850
4.968
21,843,022
-0.02(-0.47%)
May 19, 2006
4.879
4.997
4.775
4.992
38,662,656
+0.11(+2.21%)
May 18, 2006
5.093
5.109
4.818
4.884
34,090,644
-0.19(-3.67%)
May 17, 2006
5.117
5.157
5.017
5.070
26,068,026
-0.09(-1.66%)
May 16, 2006
5.162
5.239
5.078
5.156
21,247,046
-0.03(-0.60%)
May 15, 2006
5.123
5.238
5.097
5.186
33,263,532
+0.14(+2.77%)
May 12, 2006
5.115
5.130
4.977
5.047
21,827,206
-0.10(-1.87%)
May 11, 2006
5.175
5.202
5.110
5.143
24,398,432
-0.02(-0.33%)
May 10, 2006
5.200
5.304
5.156
5.160
30,565,312
-0.05(-0.98%)
May 09, 2006
5.147
5.236
5.137
5.211
22,520,676
+0.08(+1.47%)
May 08, 2006
5.111
5.184
5.111
5.136
24,830,824
+0.02(+0.48%)
May 05, 2006
5.058
5.121
4.931
5.111
38,613,064
+0.10(+1.90%)
May 04, 2006
5.131
5.157
4.999
5.016
29,594,504
-0.08(-1.62%)
May 03, 2006
4.994
5.109
4.963
5.098
46,383,536
+0.12(+2.39%)
May 02, 2006
5.280
5.288
4.881
4.979
85,482,584
-0.28(-5.34%)
May 01, 2006
5.256
5.337
5.201
5.260
28,747,002
+0.04(+0.68%)
Apr 28, 2006
5.270
5.279
5.157
5.225
24,569,282
+0.07(+1.27%)
Apr 27, 2006
5.229
5.254
5.079
5.159
63,464,224
-0.05(-0.92%)
Apr 26, 2006
5.563
5.566
5.108
5.207
81,342,680
-0.38(-6.74%)
Apr 25, 2006
5.774
5.803
5.544
5.584
30,076,816
-0.18(-3.20%)
Apr 24, 2006
5.880
5.880
5.663
5.768
25,571,798
-0.09(-1.61%)
Apr 21, 2006
5.955
5.984
5.829
5.863
32,764,716
-0.06(-0.98%)
Apr 20, 2006
5.918
6.015
5.879
5.921
117,730,008
+0.00(+0.05%)
Apr 19, 2006
5.724
5.938
5.719
5.918
48,687,096
+0.30(+5.32%)
Apr 18, 2006
5.560
5.677
5.521
5.619
30,810,476
+0.06(+1.06%)
Apr 17, 2006
5.590
5.629
5.458
5.560
14,485,405
-0.02(-0.39%)
Apr 13, 2006
5.551
5.624
5.504
5.582
12,318,775
+0.03(+0.56%)
Apr 12, 2006
5.489
5.616
5.436
5.551
21,321,678
+0.06(+1.13%)
Apr 11, 2006
5.662
5.662
5.459
5.489
16,809,684
-0.13(-2.36%)
Apr 10, 2006
5.579
5.679
5.515
5.622
15,310,192
+0.03(+0.60%)
Apr 07, 2006
5.669
5.702
5.575
5.588
15,811,466
-0.02(-0.34%)
Apr 06, 2006
5.786
5.803
5.574
5.607
26,522,416
-0.20(-3.44%)
Apr 05, 2006
5.839
5.883
5.790
5.807
16,618,193
-0.06(-0.96%)
Apr 04, 2006
5.850
5.906
5.754
5.863
24,295,756
+0.09(+1.64%)
Apr 03, 2006
5.702
5.800
5.654
5.769
18,045,422
+0.12(+2.04%)
Mar 31, 2006
5.627
5.720
5.607
5.654
14,713,263
+0.05(+0.89%)
Mar 30, 2006
5.644
5.702
5.588
5.604
11,478,696
-0.03(-0.56%)
Mar 29, 2006
5.630
5.677
5.574
5.635
12,921,360
+0.03(+0.62%)
Mar 28, 2006
5.743
5.744
5.559
5.601
15,742,797
-0.07(-1.28%)
Mar 27, 2006
5.641
5.676
5.585
5.674
12,385,089
+0.01(+0.16%)
Mar 24, 2006
5.684
5.707
5.611
5.664
9,125,852
+0.03(+0.52%)
Mar 23, 2006
5.690
5.699
5.572
5.635
11,668,607
-0.06(-1.08%)
Mar 22, 2006
5.643
5.714
5.590
5.697
17,045,906
+0.04(+0.64%)
Mar 21, 2006
5.652
5.820
5.638
5.661
17,505,162
-0.07(-1.14%)
Mar 20, 2006
5.815
5.815
5.641
5.726
14,866,989
-0.03(-0.46%)
Mar 17, 2006
5.695
5.789
5.695
5.753
21,757,234
+0.04(+0.67%)
Mar 16, 2006
5.835
5.875
5.704
5.714
30,616,632
-0.08(-1.33%)
Mar 15, 2006
5.713
5.793
5.679
5.792
16,382,878
+0.08(+1.38%)
Mar 14, 2006
5.579
5.720
5.552
5.713
19,897,206
+0.13(+2.24%)
Mar 13, 2006
5.588
5.626
5.528
5.587
13,188,398
+0.04(+0.65%)
Mar 10, 2006
5.361
5.588
5.361
5.551
13,294,921
+0.05(+0.86%)
Mar 09, 2006
5.556
5.591
5.488
5.504
16,876,058
-0.02(-0.35%)
Mar 08, 2006
5.376
5.570
5.306
5.523
20,718,196
+0.15(+2.86%)
Mar 07, 2006
5.388
5.431
5.324
5.369
13,636,527
-0.03(-0.61%)
Mar 06, 2006
5.470
5.485
5.347
5.402
13,983,427
-0.06(-1.07%)
Mar 03, 2006
5.523
5.568
5.460
5.460
17,374,036
-0.11(-1.96%)
Mar 02, 2006
5.547
5.601
5.516
5.569
14,221,399
+0.02(+0.39%)
Mar 01, 2006
5.665
5.678
5.531
5.547
25,198,172
-0.11(-1.96%)
Feb 28, 2006
5.785
5.776
5.624
5.658
18,828,092
-0.13(-2.20%)
Feb 27, 2006
5.638
5.813
5.620
5.785
20,634,604
+0.18(+3.26%)
Feb 24, 2006
5.580
5.633
5.471
5.603
12,199,354
+0.03(+0.62%)
Feb 23, 2006
5.624
5.688
5.538
5.568
15,862,224
-0.05(-0.95%)
Feb 22, 2006
5.465
5.640
5.444
5.622
20,767,656
+0.17(+3.15%)
Feb 21, 2006
5.618
5.630
5.395
5.450
22,779,268
-0.13(-2.41%)
Feb 17, 2006
5.588
5.654
5.544
5.584
16,120,507
-0.00(-0.06%)
Feb 16, 2006
5.561
5.622
5.542
5.588
21,978,582
+0.03(+0.51%)
Feb 15, 2006
5.489
5.560
5.448
5.560
17,632,892
+0.08(+1.49%)
Feb 14, 2006
5.395
5.491
5.334
5.478
21,825,144
+0.10(+1.88%)
Feb 13, 2006
5.370
5.416
5.316
5.377
16,035,869
+0.01(+0.14%)
Feb 10, 2006
5.297
5.393
5.241
5.370
26,630,166
+0.07(+1.32%)
Feb 09, 2006
5.392
5.431
5.214
5.300
38,802,508
-0.10(-1.77%)
Feb 08, 2006
5.493
5.519
5.362
5.395
21,697,468
-0.09(-1.59%)
Feb 07, 2006
5.469
5.518
5.417
5.483
18,743,602
+0.03(+0.53%)
Feb 06, 2006
5.531
5.533
5.402
5.454
19,178,380
-0.06(-1.12%)
Feb 03, 2006
5.465
5.588
5.443
5.515
24,435,720
-0.00(-0.02%)
Feb 02, 2006
5.476
5.549
5.447
5.516
30,653,064
-0.07(-1.30%)
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.