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
Matrix Service Company
(NQ:
MTRX
)
10.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2006
10.46
10.75
10.43
10.69
220,569
+0.26(+2.49%)
Jan 30, 2006
10.67
10.80
10.28
10.43
438,349
-0.23(-2.16%)
Jan 27, 2006
10.80
10.82
10.53
10.66
144,862
-0.10(-0.93%)
Jan 26, 2006
10.49
10.78
10.35
10.76
651,772
+0.26(+2.48%)
Jan 25, 2006
10.62
10.67
10.26
10.50
250,646
+0.00(+0.00%)
Jan 24, 2006
9.970
10.70
9.750
10.50
1,012,785
+0.58(+5.85%)
Jan 23, 2006
9.750
10.01
9.740
9.920
154,258
+0.11(+1.12%)
Jan 20, 2006
9.810
9.880
9.570
9.810
127,332
+0.01(+0.10%)
Jan 19, 2006
9.770
9.930
9.620
9.800
159,643
+0.06(+0.62%)
Jan 18, 2006
9.880
9.910
9.650
9.740
195,527
-0.21(-2.11%)
Jan 17, 2006
10.01
10.01
9.810
9.950
164,815
-0.07(-0.70%)
Jan 13, 2006
10.06
10.06
9.830
10.02
145,730
-0.02(-0.20%)
Jan 12, 2006
10.00
10.06
9.950
10.04
192,500
+0.00(+0.00%)
Jan 11, 2006
10.05
10.05
9.800
10.04
161,977
+0.04(+0.40%)
Jan 10, 2006
9.740
10.00
9.740
10.00
190,726
+0.19(+1.94%)
Jan 09, 2006
9.820
10.04
9.750
9.810
374,102
-0.07(-0.71%)
Jan 06, 2006
9.950
10.05
9.760
9.880
757,190
-0.05(-0.50%)
Jan 05, 2006
10.37
10.60
9.120
9.930
1,266,275
+0.53(+5.64%)
Jan 04, 2006
9.290
9.580
9.220
9.400
288,956
+0.09(+0.97%)
Jan 03, 2006
9.890
9.890
9.060
9.310
258,539
-0.53(-5.39%)
Dec 30, 2005
9.660
9.870
9.570
9.840
262,057
+0.11(+1.13%)
Dec 29, 2005
9.590
9.830
9.370
9.730
270,330
+0.25(+2.64%)
Dec 28, 2005
9.260
9.650
9.000
9.480
382,300
+0.62(+7.00%)
Dec 27, 2005
9.190
9.200
8.760
8.860
111,100
-0.27(-2.96%)
Dec 23, 2005
9.170
9.190
8.950
9.130
120,597
-0.06(-0.65%)
Dec 22, 2005
9.280
9.280
8.990
9.190
118,546
-0.09(-0.97%)
Dec 21, 2005
9.000
9.290
8.900
9.280
164,512
+0.17(+1.87%)
Dec 20, 2005
8.830
9.140
8.730
9.110
135,005
+0.21(+2.36%)
Dec 19, 2005
9.170
9.170
8.750
8.900
261,214
-0.35(-3.78%)
Dec 16, 2005
9.180
9.250
8.960
9.250
97,598
+0.00(+0.00%)
Dec 15, 2005
9.290
9.290
8.860
9.250
110,829
+0.21(+2.32%)
Dec 14, 2005
9.360
9.360
9.010
9.040
102,668
-0.24(-2.59%)
Dec 13, 2005
9.090
9.420
8.870
9.280
125,701
+0.12(+1.31%)
Dec 12, 2005
9.280
9.280
8.920
9.160
294,944
-0.10(-1.08%)
Dec 09, 2005
9.370
9.370
9.200
9.260
51,495
+0.00(+0.00%)
Dec 08, 2005
9.230
9.360
8.790
9.260
176,307
-0.04(-0.43%)
Dec 07, 2005
9.390
9.410
9.060
9.300
132,769
+0.06(+0.65%)
Dec 06, 2005
9.650
9.650
9.080
9.240
227,162
-0.29(-3.04%)
Dec 05, 2005
9.350
9.770
9.340
9.530
252,427
+0.11(+1.17%)
Dec 02, 2005
9.050
9.850
8.820
9.420
542,767
+0.51(+5.72%)
Dec 01, 2005
9.240
9.340
8.800
8.910
611,996
-0.40(-4.30%)
Nov 30, 2005
9.090
9.600
8.740
9.310
672,553
+0.34(+3.79%)
Nov 29, 2005
8.880
9.050
8.700
8.970
167,681
+0.12(+1.36%)
Nov 28, 2005
8.940
8.990
8.630
8.850
106,228
-0.07(-0.78%)
Nov 25, 2005
8.850
9.030
8.790
8.920
49,577
-0.02(-0.22%)
Nov 23, 2005
8.730
9.000
8.650
8.940
213,292
+0.19(+2.17%)
Nov 22, 2005
8.900
8.950
8.550
8.750
97,049
+0.02(+0.23%)
Nov 21, 2005
8.680
8.970
8.520
8.730
231,883
-0.04(-0.46%)
Nov 18, 2005
8.270
9.140
8.270
8.770
252,882
+0.54(+6.56%)
Nov 17, 2005
7.980
8.260
7.750
8.230
225,027
+0.25(+3.13%)
Nov 16, 2005
8.020
8.030
7.580
7.980
317,547
-0.03(-0.37%)
Nov 15, 2005
8.360
8.490
7.850
8.010
302,499
-0.41(-4.87%)
Nov 14, 2005
8.630
8.800
7.940
8.420
346,383
-0.24(-2.77%)
Nov 11, 2005
8.610
8.740
7.661
8.660
662,015
+0.02(+0.23%)
Nov 10, 2005
9.030
9.030
8.340
8.640
492,561
-0.39(-4.32%)
Nov 09, 2005
9.060
9.180
8.800
9.030
217,442
+0.00(+0.00%)
Nov 08, 2005
8.960
9.220
8.750
9.030
222,500
-0.05(-0.55%)
Nov 07, 2005
9.330
9.350
8.690
9.080
532,945
-0.16(-1.73%)
Nov 04, 2005
9.480
9.540
9.100
9.240
94,149
-0.24(-2.53%)
Nov 03, 2005
9.280
9.610
9.200
9.480
148,577
+0.21(+2.32%)
Nov 02, 2005
9.420
9.420
9.200
9.265
171,575
-0.17(-1.85%)
Nov 01, 2005
9.830
9.864
9.110
9.440
224,534
-0.39(-3.97%)
Oct 31, 2005
9.460
9.860
9.460
9.830
406,383
+0.38(+4.02%)
Oct 28, 2005
9.400
9.640
8.870
9.450
197,960
-0.02(-0.21%)
Oct 27, 2005
9.950
9.950
9.260
9.470
402,965
-0.33(-3.37%)
Oct 26, 2005
9.540
9.970
9.520
9.800
283,188
+0.26(+2.73%)
Oct 25, 2005
9.200
9.650
9.030
9.540
303,113
+0.34(+3.70%)
Oct 24, 2005
8.970
9.200
8.900
9.200
117,123
+0.27(+3.02%)
Oct 21, 2005
8.960
9.000
8.710
8.930
176,208
-0.04(-0.45%)
Oct 20, 2005
9.240
9.285
8.570
8.970
222,435
-0.28(-3.03%)
Oct 19, 2005
9.220
9.360
8.800
9.250
181,772
+0.03(+0.33%)
Oct 18, 2005
9.430
9.430
8.900
9.220
240,901
-0.19(-2.02%)
Oct 17, 2005
8.500
9.570
8.500
9.410
512,283
+0.61(+6.93%)
Oct 14, 2005
8.760
8.820
7.920
8.800
297,360
+0.24(+2.80%)
Oct 13, 2005
8.240
8.800
8.220
8.560
298,398
+0.26(+3.13%)
Oct 12, 2005
9.010
9.010
7.820
8.300
638,591
-0.71(-7.88%)
Oct 11, 2005
9.390
9.390
8.760
9.010
625,807
-0.14(-1.53%)
Oct 10, 2005
9.000
9.400
8.840
9.150
1,232,606
+0.25(+2.81%)
Oct 07, 2005
8.280
9.640
8.170
8.900
1,205,486
+0.64(+7.75%)
Oct 06, 2005
8.320
9.070
8.250
8.260
1,460,560
+0.38(+4.82%)
Oct 05, 2005
8.150
8.180
7.750
7.880
263,108
-0.26(-3.19%)
Oct 04, 2005
8.060
8.140
7.540
8.140
280,912
+0.03(+0.37%)
Oct 03, 2005
8.050
8.130
7.759
8.110
359,022
+0.06(+0.75%)
Sep 30, 2005
7.900
8.140
7.700
8.050
219,223
+0.11(+1.39%)
Sep 29, 2005
7.770
8.080
7.680
7.940
171,788
+0.15(+1.93%)
Sep 28, 2005
7.850
7.931
7.550
7.790
123,006
-0.01(-0.13%)
Sep 27, 2005
7.560
8.040
7.500
7.800
197,634
+0.20(+2.63%)
Sep 26, 2005
7.850
7.856
7.380
7.600
132,185
-0.17(-2.19%)
Sep 23, 2005
7.770
8.000
7.420
7.770
206,201
+0.02(+0.26%)
Sep 22, 2005
7.750
8.340
7.630
7.750
753,452
-0.35(-4.32%)
Sep 21, 2005
7.390
8.160
7.390
8.100
974,967
+0.69(+9.31%)
Sep 20, 2005
7.350
7.450
7.250
7.410
196,992
+0.11(+1.51%)
Sep 19, 2005
7.130
7.390
7.110
7.300
221,358
+0.15(+2.10%)
Sep 16, 2005
7.160
7.320
7.150
7.150
162,982
-0.12(-1.65%)
Sep 15, 2005
7.270
7.300
7.020
7.270
165,741
-0.03(-0.41%)
Sep 14, 2005
7.270
7.680
7.080
7.300
556,600
+0.13(+1.81%)
Sep 13, 2005
7.070
7.239
6.670
7.170
374,488
+0.24(+3.46%)
Sep 12, 2005
7.220
7.390
6.930
6.930
307,447
-0.29(-4.02%)
Sep 09, 2005
7.050
7.400
6.950
7.220
351,466
+0.17(+2.41%)
Sep 08, 2005
7.000
7.200
6.850
7.050
203,805
+0.03(+0.43%)
Sep 07, 2005
7.250
7.440
7.000
7.020
315,427
-0.15(-2.09%)
Sep 06, 2005
7.430
7.550
7.140
7.170
351,773
-0.24(-3.24%)
Sep 02, 2005
7.210
7.430
6.740
7.410
404,899
+0.20(+2.77%)
Sep 01, 2005
7.550
7.880
7.010
7.210
1,417,257
-0.33(-4.38%)
Aug 31, 2005
6.170
7.750
6.170
7.540
2,610,092
+1.37(+22.20%)
Aug 30, 2005
6.350
6.360
6.000
6.170
229,871
-0.13(-2.06%)
Aug 29, 2005
6.150
6.690
5.950
6.300
596,937
+0.45(+7.69%)
Aug 26, 2005
5.920
5.920
5.580
5.850
78,050
-0.04(-0.68%)
Aug 25, 2005
5.650
5.920
5.650
5.890
67,557
+0.27(+4.80%)
Aug 24, 2005
5.760
5.910
5.600
5.620
115,622
-0.15(-2.60%)
Aug 23, 2005
5.830
5.994
5.680
5.770
83,985
+0.00(+0.00%)
Aug 22, 2005
5.600
5.800
5.590
5.770
58,048
+0.09(+1.58%)
Aug 19, 2005
5.460
5.800
5.440
5.680
138,515
+0.31(+5.77%)
Aug 18, 2005
5.480
5.520
5.350
5.370
103,483
-0.12(-2.19%)
Aug 17, 2005
5.510
5.650
5.470
5.490
90,487
-0.15(-2.66%)
Aug 16, 2005
6.020
6.020
5.510
5.640
186,815
-0.34(-5.69%)
Aug 15, 2005
5.750
6.460
5.750
5.980
612,689
+0.37(+6.60%)
Aug 12, 2005
5.480
5.700
5.400
5.610
171,667
+0.21(+3.89%)
Aug 11, 2005
5.330
5.450
5.300
5.400
246,909
+0.04(+0.75%)
Aug 10, 2005
5.360
5.440
5.300
5.360
108,368
-0.01(-0.19%)
Aug 09, 2005
5.560
5.600
5.100
5.370
374,480
-0.23(-4.11%)
Aug 08, 2005
5.650
5.650
5.570
5.600
79,866
-0.05(-0.88%)
Aug 05, 2005
5.710
5.800
5.650
5.650
92,816
-0.16(-2.75%)
Aug 04, 2005
5.900
5.950
5.710
5.810
138,092
+0.01(+0.17%)
Aug 03, 2005
5.900
5.900
5.700
5.800
120,201
+0.02(+0.35%)
Aug 02, 2005
5.900
5.900
5.734
5.780
143,921
-0.08(-1.37%)
Aug 01, 2005
5.980
6.070
5.790
5.860
154,224
+0.03(+0.43%)
Jul 29, 2005
5.830
5.890
5.710
5.835
224,120
+0.04(+0.78%)
Jul 28, 2005
5.620
5.800
5.620
5.790
172,547
+0.16(+2.84%)
Jul 27, 2005
5.520
5.690
5.470
5.630
126,634
+0.11(+1.99%)
Jul 26, 2005
5.670
5.990
5.440
5.520
361,985
-0.14(-2.47%)
Jul 25, 2005
5.700
5.700
5.600
5.660
194,716
+0.03(+0.53%)
Jul 22, 2005
5.630
5.710
5.550
5.630
210,061
+0.03(+0.54%)
Jul 21, 2005
5.490
5.660
5.300
5.600
226,988
+0.11(+2.00%)
Jul 20, 2005
5.380
5.490
5.360
5.490
256,455
+0.10(+1.86%)
Jul 19, 2005
5.400
5.400
5.280
5.390
183,166
-0.01(-0.19%)
Jul 18, 2005
5.310
5.440
5.290
5.400
182,067
+0.09(+1.69%)
Jul 15, 2005
5.250
5.326
5.190
5.310
117,531
+0.07(+1.34%)
Jul 14, 2005
5.490
5.570
5.060
5.240
167,125
-0.07(-1.32%)
Jul 13, 2005
4.890
5.440
4.820
5.310
455,842
+0.41(+8.37%)
Jul 12, 2005
4.970
4.970
4.700
4.900
196,420
-0.05(-1.01%)
Jul 11, 2005
5.040
5.050
4.880
4.950
159,802
-0.06(-1.20%)
Jul 08, 2005
4.900
5.070
4.840
5.010
231,115
+0.14(+2.87%)
Jul 07, 2005
4.870
4.870
4.660
4.870
155,488
-0.02(-0.41%)
Jul 06, 2005
4.830
5.050
4.700
4.890
758,150
+0.11(+2.30%)
Jul 05, 2005
4.820
4.890
4.730
4.780
164,300
+0.10(+2.14%)
Jul 01, 2005
4.670
4.740
4.590
4.680
94,200
+0.10(+2.18%)
Jun 30, 2005
4.600
4.700
4.530
4.580
339,689
+0.00(+0.00%)
Jun 29, 2005
4.390
4.700
4.330
4.580
230,480
+0.21(+4.81%)
Jun 28, 2005
4.290
4.370
4.250
4.370
79,696
+0.10(+2.34%)
Jun 27, 2005
4.250
4.360
4.210
4.270
179,127
+0.03(+0.71%)
Jun 24, 2005
4.250
4.400
4.240
4.240
1,175,433
-0.02(-0.47%)
Jun 23, 2005
4.340
4.340
4.230
4.260
155,829
-0.10(-2.29%)
Jun 22, 2005
4.380
4.500
4.290
4.360
196,764
-0.03(-0.68%)
Jun 21, 2005
4.320
4.390
4.290
4.390
220,514
+0.07(+1.62%)
Jun 20, 2005
4.290
4.450
4.290
4.320
151,953
+0.03(+0.70%)
Jun 17, 2005
4.210
4.330
4.140
4.290
287,098
+0.11(+2.63%)
Jun 16, 2005
3.980
4.220
3.960
4.180
196,258
+0.20(+5.03%)
Jun 15, 2005
4.000
4.100
3.930
3.980
155,963
+0.01(+0.25%)
Jun 14, 2005
3.950
4.020
3.920
3.970
143,630
+0.05(+1.28%)
Jun 13, 2005
4.110
4.110
3.920
3.920
160,840
-0.10(-2.49%)
Jun 10, 2005
4.030
4.350
3.950
4.020
437,774
+0.01(+0.25%)
Jun 09, 2005
4.110
4.150
4.000
4.010
153,853
-0.11(-2.67%)
Jun 08, 2005
4.260
4.260
4.120
4.120
77,943
-0.06(-1.44%)
Jun 07, 2005
4.380
4.520
4.130
4.180
89,830
-0.19(-4.35%)
Jun 06, 2005
4.500
4.560
4.350
4.370
224,430
-0.13(-2.89%)
Jun 03, 2005
4.500
4.560
4.423
4.500
184,463
+0.02(+0.45%)
Jun 02, 2005
4.130
4.500
4.130
4.480
210,978
+0.28(+6.67%)
Jun 01, 2005
4.130
4.200
4.130
4.200
116,606
+0.07(+1.69%)
May 31, 2005
4.090
4.250
4.050
4.130
101,112
+0.00(+0.00%)
May 27, 2005
4.100
4.160
4.030
4.130
141,862
+0.00(+0.00%)
May 26, 2005
4.060
4.130
4.060
4.130
88,356
+0.13(+3.25%)
May 25, 2005
4.040
4.120
4.000
4.000
104,592
-0.06(-1.48%)
May 24, 2005
4.110
4.210
4.040
4.060
101,800
-0.07(-1.69%)
May 23, 2005
4.130
4.210
4.010
4.130
100,180
+0.06(+1.47%)
May 20, 2005
4.220
4.220
4.060
4.070
129,854
-0.12(-2.86%)
May 19, 2005
4.330
4.350
4.190
4.190
80,651
-0.11(-2.56%)
May 18, 2005
4.330
4.400
4.260
4.300
111,800
-0.04(-0.92%)
May 17, 2005
4.470
4.540
4.280
4.340
122,525
-0.15(-3.34%)
May 16, 2005
4.500
4.540
4.160
4.490
196,068
+0.19(+4.42%)
May 13, 2005
4.510
4.540
4.120
4.300
461,200
-0.10(-2.27%)
May 12, 2005
4.590
4.790
4.370
4.400
821,633
+0.41(+10.28%)
May 11, 2005
4.110
4.120
3.940
3.990
87,870
-0.11(-2.68%)
May 10, 2005
4.010
4.110
3.950
4.100
131,030
+0.08(+1.99%)
May 09, 2005
3.950
4.020
3.910
4.020
99,491
+0.04(+1.01%)
May 06, 2005
4.060
4.080
3.940
3.980
90,337
+0.01(+0.25%)
May 05, 2005
4.010
4.070
3.960
3.970
114,560
-0.01(-0.25%)
May 04, 2005
4.060
4.080
3.950
3.980
105,757
-0.01(-0.25%)
May 03, 2005
4.000
4.090
3.970
3.990
89,410
+0.03(+0.76%)
May 02, 2005
3.900
4.090
3.900
3.960
185,052
+0.07(+1.80%)
Apr 29, 2005
3.820
3.900
3.760
3.890
209,022
+0.08(+2.10%)
Apr 28, 2005
3.940
4.040
3.800
3.810
153,062
-0.16(-4.03%)
Apr 27, 2005
3.960
4.030
3.860
3.970
63,066
-0.01(-0.25%)
Apr 26, 2005
4.140
4.180
3.900
3.980
231,504
-0.06(-1.49%)
Apr 25, 2005
4.000
4.300
3.950
4.040
336,062
+0.11(+2.80%)
Apr 22, 2005
4.160
4.240
3.860
3.930
163,542
-0.31(-7.31%)
Apr 21, 2005
3.970
4.240
3.850
4.240
123,613
+0.39(+10.13%)
Apr 20, 2005
4.060
4.060
3.800
3.850
218,341
-0.05(-1.28%)
Apr 19, 2005
3.920
4.000
3.830
3.900
221,548
+0.05(+1.30%)
Apr 18, 2005
3.860
4.000
3.800
3.850
387,661
-0.22(-5.41%)
Apr 15, 2005
4.000
4.100
3.840
4.070
146,656
+0.07(+1.75%)
Apr 14, 2005
3.910
4.220
3.900
4.000
239,778
+0.07(+1.78%)
Apr 13, 2005
4.230
4.240
3.890
3.930
304,549
-0.30(-7.09%)
Apr 12, 2005
3.850
4.370
3.800
4.230
391,137
+0.39(+10.16%)
Apr 11, 2005
3.920
4.040
3.400
3.840
1,403,288
-0.22(-5.42%)
Apr 08, 2005
4.190
4.190
4.000
4.060
245,702
-0.09(-2.17%)
Apr 07, 2005
4.040
4.180
4.000
4.150
107,870
+0.07(+1.72%)
Apr 06, 2005
4.250
4.270
4.000
4.080
238,248
-0.12(-2.86%)
Apr 05, 2005
4.170
4.220
4.120
4.200
540,676
+0.07(+1.69%)
Apr 04, 2005
4.980
4.980
4.120
4.130
603,244
-0.77(-15.71%)
Apr 01, 2005
4.410
4.900
4.410
4.900
301,059
+0.55(+12.64%)
Mar 31, 2005
3.960
4.420
3.960
4.350
469,079
+0.35(+8.75%)
Mar 30, 2005
4.390
4.440
3.990
4.000
918,575
-0.38(-8.68%)
Mar 29, 2005
6.500
6.510
4.300
4.380
2,254,681
-2.39(-35.30%)
Mar 28, 2005
6.690
6.770
6.600
6.770
37,600
+0.15(+2.27%)
Mar 24, 2005
6.460
6.680
6.460
6.620
45,316
+0.09(+1.38%)
Mar 23, 2005
6.730
6.730
6.420
6.530
89,330
-0.27(-3.97%)
Mar 22, 2005
6.690
6.900
6.680
6.800
117,223
+0.14(+2.10%)
Mar 21, 2005
6.770
6.950
6.544
6.660
115,013
-0.16(-2.35%)
Mar 18, 2005
7.190
7.190
6.760
6.820
132,011
-0.26(-3.67%)
Mar 17, 2005
7.170
7.170
7.030
7.080
34,965
+0.05(+0.71%)
Mar 16, 2005
6.920
7.160
6.920
7.030
52,531
+0.03(+0.43%)
Mar 15, 2005
6.850
7.200
6.850
7.000
68,865
+0.05(+0.72%)
Mar 14, 2005
7.230
7.230
6.780
6.950
165,040
-0.25(-3.47%)
Mar 11, 2005
7.200
7.260
7.090
7.200
117,214
-0.03(-0.41%)
Mar 10, 2005
7.720
7.720
7.000
7.230
391,072
-0.28(-3.73%)
Mar 09, 2005
8.370
8.370
7.510
7.510
442,612
-0.74(-8.97%)
Mar 08, 2005
8.290
8.300
8.200
8.250
36,975
+0.05(+0.61%)
Mar 07, 2005
8.400
8.400
8.110
8.200
59,302
-0.20(-2.38%)
Mar 04, 2005
8.040
8.400
8.040
8.400
68,393
+0.20(+2.44%)
Mar 03, 2005
7.990
8.320
7.950
8.200
103,365
+0.25(+3.14%)
Mar 02, 2005
7.880
7.960
7.730
7.950
68,034
+0.00(+0.00%)
Mar 01, 2005
7.760
8.250
7.760
7.950
144,575
-0.08(-1.00%)
Feb 28, 2005
7.860
8.150
7.810
8.030
182,518
+0.05(+0.63%)
Feb 25, 2005
7.740
8.020
7.550
7.980
176,405
+0.34(+4.45%)
Feb 24, 2005
7.540
7.690
7.540
7.640
116,639
-0.07(-0.91%)
Feb 23, 2005
7.840
7.900
7.600
7.710
165,307
-0.22(-2.77%)
Feb 22, 2005
8.260
8.260
7.910
7.930
242,357
-0.45(-5.37%)
Feb 18, 2005
8.410
8.620
8.290
8.380
109,288
-0.08(-0.95%)
Feb 17, 2005
8.620
8.670
8.410
8.460
86,846
-0.22(-2.59%)
Feb 16, 2005
8.280
8.740
8.280
8.685
166,152
+0.29(+3.39%)
Feb 15, 2005
8.500
8.540
8.260
8.400
121,591
-0.20(-2.33%)
Feb 14, 2005
8.080
8.600
8.040
8.600
284,272
+0.61(+7.63%)
Feb 11, 2005
7.570
8.040
7.500
7.990
115,629
+0.29(+3.77%)
Feb 10, 2005
7.410
7.830
7.410
7.700
119,574
+0.28(+3.77%)
Feb 09, 2005
7.520
7.780
7.420
7.420
142,247
+0.01(+0.13%)
Feb 08, 2005
7.860
7.950
7.380
7.410
108,877
-0.49(-6.20%)
Feb 07, 2005
7.490
7.950
7.370
7.900
287,554
+0.47(+6.33%)
Feb 04, 2005
6.860
7.450
6.810
7.430
154,658
+0.60(+8.78%)
Feb 03, 2005
6.610
6.860
6.560
6.830
95,235
+0.23(+3.48%)
Feb 02, 2005
6.480
6.660
6.480
6.600
40,049
-0.01(-0.15%)
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.