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
Agnico-Eagle Mines
(NY:
AEM
)
68.21
+0.02 (+0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
7.877
7.890
7.809
7.859
526,379
-0.04(-0.55%)
Jan 28, 2005
8.050
8.050
7.871
7.902
457,157
-0.06(-0.70%)
Jan 27, 2005
7.853
7.976
7.809
7.957
979,484
+0.05(+0.62%)
Jan 26, 2005
7.939
8.081
7.877
7.908
580,849
+0.06(+0.79%)
Jan 25, 2005
8.075
8.075
7.846
7.846
1,144,028
-0.27(-3.34%)
Jan 24, 2005
8.130
8.278
8.075
8.118
827,908
-0.05(-0.60%)
Jan 21, 2005
7.945
8.180
7.945
8.167
1,103,014
+0.23(+2.95%)
Jan 20, 2005
7.883
7.970
7.834
7.933
615,703
-0.01(-0.08%)
Jan 19, 2005
8.235
8.235
7.853
7.939
608,246
+0.02(+0.31%)
Jan 18, 2005
7.871
7.964
7.809
7.914
694,976
+0.09(+1.10%)
Jan 14, 2005
7.865
7.890
7.797
7.828
868,761
-0.11(-1.40%)
Jan 13, 2005
7.970
7.970
7.890
7.939
890,970
-0.10(-1.30%)
Jan 12, 2005
8.229
8.266
8.044
8.044
959,868
-0.06(-0.69%)
Jan 11, 2005
8.031
8.124
8.007
8.099
981,429
+0.14(+1.70%)
Jan 10, 2005
7.902
8.044
7.890
7.964
583,281
+0.10(+1.33%)
Jan 07, 2005
8.019
8.075
7.859
7.859
998,775
-0.09(-1.09%)
Jan 06, 2005
8.013
8.013
7.871
7.945
1,086,478
-0.06(-0.77%)
Jan 05, 2005
8.124
8.173
7.964
8.007
1,286,039
-0.12(-1.52%)
Jan 04, 2005
8.173
8.235
8.044
8.130
1,347,317
-0.11(-1.35%)
Jan 03, 2005
8.414
8.414
8.186
8.241
822,397
-0.24(-2.84%)
Dec 31, 2004
8.494
8.556
8.432
8.482
395,554
+0.05(+0.59%)
Dec 30, 2004
8.469
8.531
8.432
8.432
809,428
-0.04(-0.44%)
Dec 29, 2004
8.482
8.525
8.118
8.469
955,329
-0.09(-1.01%)
Dec 28, 2004
8.679
8.685
8.488
8.556
571,122
-0.08(-0.93%)
Dec 27, 2004
8.605
8.698
8.568
8.636
479,853
+0.07(+0.86%)
Dec 23, 2004
8.599
8.691
8.556
8.562
863,573
+0.01(+0.07%)
Dec 22, 2004
8.432
8.574
8.395
8.556
1,162,185
+0.12(+1.46%)
Dec 21, 2004
8.352
8.469
8.346
8.432
887,890
+0.05(+0.59%)
Dec 20, 2004
8.445
8.537
8.371
8.383
584,740
-0.01(-0.07%)
Dec 17, 2004
8.309
8.506
8.278
8.389
1,306,141
+0.09(+1.12%)
Dec 16, 2004
8.482
8.482
8.247
8.297
2,173,281
-0.14(-1.68%)
Dec 15, 2004
8.574
8.599
8.414
8.439
1,171,263
-0.05(-0.58%)
Dec 14, 2004
8.500
8.500
8.303
8.488
1,425,618
-0.06(-0.65%)
Dec 13, 2004
8.500
8.605
8.463
8.543
1,002,180
+0.08(+0.95%)
Dec 10, 2004
8.500
8.679
8.457
8.463
856,278
-0.10(-1.15%)
Dec 09, 2004
8.543
8.624
8.389
8.562
1,475,062
+0.02(+0.22%)
Dec 08, 2004
8.451
8.587
8.204
8.543
3,174,326
-0.25(-2.81%)
Dec 07, 2004
9.000
9.074
8.790
8.790
1,017,256
-0.21(-2.33%)
Dec 06, 2004
9.086
9.086
8.864
9.000
1,408,272
-0.08(-0.88%)
Dec 03, 2004
9.142
9.376
9.049
9.080
2,098,385
-0.09(-1.01%)
Dec 02, 2004
9.530
9.648
9.068
9.173
2,099,682
-0.41(-4.25%)
Dec 01, 2004
9.703
9.796
9.567
9.580
858,061
-0.12(-1.21%)
Nov 30, 2004
9.987
10.02
9.654
9.697
1,129,924
-0.25(-2.48%)
Nov 29, 2004
9.944
10.13
9.931
9.944
1,186,339
+0.01(+0.06%)
Nov 26, 2004
9.839
10.01
9.789
9.938
577,769
+0.22(+2.22%)
Nov 24, 2004
9.894
9.956
9.691
9.722
1,158,456
-0.09(-0.94%)
Nov 23, 2004
9.981
10.02
9.802
9.814
657,366
-0.17(-1.67%)
Nov 22, 2004
9.993
10.06
9.931
9.981
672,118
+0.00(+0.00%)
Nov 19, 2004
10.03
10.11
9.882
9.981
1,080,804
+0.09(+0.87%)
Nov 18, 2004
10.10
10.15
9.771
9.894
1,065,890
-0.30(-2.91%)
Nov 17, 2004
10.27
10.32
10.09
10.19
1,198,984
+0.15(+1.54%)
Nov 16, 2004
10.04
10.20
9.993
10.04
1,607,022
+0.18(+1.81%)
Nov 15, 2004
10.10
10.17
9.783
9.857
1,174,343
-0.19(-1.90%)
Nov 12, 2004
9.820
10.10
9.820
10.05
1,482,357
+0.28(+2.84%)
Nov 11, 2004
9.802
9.870
9.654
9.771
564,962
+0.01(+0.06%)
Nov 10, 2004
9.728
9.802
9.635
9.765
807,158
+0.01(+0.13%)
Nov 09, 2004
9.765
9.851
9.586
9.752
3,230,255
+0.12(+1.22%)
Nov 08, 2004
9.888
9.981
9.635
9.635
2,032,243
-0.35(-3.46%)
Nov 05, 2004
9.623
10.03
9.623
9.981
1,386,873
+0.27(+2.80%)
Nov 04, 2004
9.709
9.771
9.611
9.709
1,325,108
+0.21(+2.21%)
Nov 03, 2004
9.234
9.500
9.234
9.500
788,839
+0.38(+4.19%)
Nov 02, 2004
9.210
9.247
8.840
9.117
2,354,523
-0.09(-0.94%)
Nov 01, 2004
9.592
9.592
9.203
9.203
1,002,342
-0.33(-3.43%)
Oct 29, 2004
9.432
9.549
9.290
9.530
1,672,839
+0.12(+1.31%)
Oct 28, 2004
9.512
9.734
9.401
9.407
1,300,791
-0.08(-0.85%)
Oct 27, 2004
9.678
9.789
9.438
9.487
1,210,494
-0.15(-1.60%)
Oct 26, 2004
9.598
9.678
9.315
9.641
1,838,518
+0.04(+0.45%)
Oct 25, 2004
9.247
9.598
9.247
9.598
1,957,509
+0.47(+5.14%)
Oct 22, 2004
9.123
9.222
8.957
9.129
802,133
+0.07(+0.75%)
Oct 21, 2004
9.025
9.234
8.926
9.062
1,200,930
+0.03(+0.34%)
Oct 20, 2004
8.827
9.068
8.827
9.031
1,517,373
+0.35(+4.05%)
Oct 19, 2004
8.494
8.691
8.482
8.679
1,049,192
+0.25(+2.93%)
Oct 18, 2004
8.617
8.642
8.402
8.432
825,153
-0.12(-1.44%)
Oct 15, 2004
8.358
8.599
8.358
8.556
919,664
+0.22(+2.66%)
Oct 14, 2004
8.506
8.556
8.334
8.334
1,140,786
-0.09(-1.10%)
Oct 13, 2004
8.500
8.562
8.420
8.426
1,233,190
-0.25(-2.85%)
Oct 12, 2004
8.766
8.784
8.673
8.673
766,792
-0.30(-3.37%)
Oct 11, 2004
8.932
8.975
8.772
8.975
531,242
+0.03(+0.34%)
Oct 08, 2004
8.932
9.062
8.864
8.944
1,032,008
+0.20(+2.26%)
Oct 07, 2004
8.932
8.932
8.741
8.747
680,062
-0.19(-2.14%)
Oct 06, 2004
8.827
8.938
8.766
8.938
739,233
+0.10(+1.12%)
Oct 05, 2004
8.636
8.870
8.587
8.840
1,332,241
+0.23(+2.65%)
Oct 04, 2004
8.537
8.679
8.488
8.611
735,991
-0.13(-1.48%)
Oct 01, 2004
8.809
8.809
8.667
8.741
403,011
-0.07(-0.77%)
Sep 30, 2004
8.710
8.858
8.698
8.809
1,907,903
+0.20(+2.37%)
Sep 29, 2004
8.636
8.698
8.482
8.605
992,777
+0.03(+0.36%)
Sep 28, 2004
8.519
8.605
8.494
8.574
767,116
+0.14(+1.61%)
Sep 27, 2004
8.426
8.513
8.346
8.439
648,774
-0.01(-0.15%)
Sep 24, 2004
8.506
8.543
8.439
8.451
497,847
-0.09(-1.08%)
Sep 23, 2004
8.389
8.587
8.383
8.543
1,069,618
+0.25(+3.05%)
Sep 22, 2004
8.321
8.402
8.254
8.291
710,701
-0.08(-0.96%)
Sep 21, 2004
8.217
8.377
8.217
8.371
934,092
+0.27(+3.27%)
Sep 20, 2004
7.957
8.142
7.957
8.105
480,825
+0.14(+1.78%)
Sep 17, 2004
8.105
8.186
7.964
7.964
907,506
-0.19(-2.34%)
Sep 16, 2004
8.223
8.272
8.130
8.155
337,194
-0.02(-0.23%)
Sep 15, 2004
8.136
8.241
8.118
8.173
498,820
-0.02(-0.30%)
Sep 14, 2004
8.173
8.266
8.105
8.198
528,000
+0.07(+0.91%)
Sep 13, 2004
8.093
8.204
8.050
8.124
434,137
-0.03(-0.38%)
Sep 10, 2004
8.204
8.278
8.130
8.155
398,634
+0.02(+0.30%)
Sep 09, 2004
8.001
8.167
7.982
8.130
543,401
+0.10(+1.23%)
Sep 08, 2004
7.828
8.099
7.822
8.031
617,648
+0.08(+1.01%)
Sep 07, 2004
8.019
8.019
7.883
7.951
848,497
-0.11(-1.38%)
Sep 03, 2004
8.235
8.235
8.050
8.062
898,914
-0.23(-2.83%)
Sep 02, 2004
8.340
8.340
8.241
8.297
393,447
-0.09(-1.10%)
Sep 01, 2004
8.352
8.389
8.247
8.389
556,856
-0.01(-0.07%)
Aug 31, 2004
8.075
8.395
8.075
8.395
651,530
+0.32(+3.97%)
Aug 30, 2004
8.309
8.402
8.075
8.075
644,883
-0.14(-1.73%)
Aug 27, 2004
8.254
8.315
8.093
8.217
753,661
-0.04(-0.45%)
Aug 26, 2004
8.365
8.365
8.217
8.254
399,283
-0.09(-1.04%)
Aug 25, 2004
8.303
8.395
8.284
8.340
586,847
+0.12(+1.50%)
Aug 24, 2004
8.229
8.278
8.173
8.217
552,641
-0.09(-1.11%)
Aug 23, 2004
8.519
8.519
8.198
8.309
759,335
-0.21(-2.46%)
Aug 20, 2004
8.352
8.568
8.321
8.519
1,260,425
+0.23(+2.75%)
Aug 19, 2004
8.007
8.315
8.007
8.291
2,440,605
+0.33(+4.11%)
Aug 18, 2004
7.859
8.044
7.816
7.964
940,253
+0.10(+1.25%)
Aug 17, 2004
7.822
7.927
7.760
7.865
1,014,824
+0.03(+0.39%)
Aug 16, 2004
7.846
7.908
7.791
7.834
1,321,703
+0.03(+0.40%)
Aug 13, 2004
7.797
7.896
7.742
7.803
1,159,267
+0.07(+0.88%)
Aug 12, 2004
7.859
7.877
7.717
7.735
597,222
-0.05(-0.63%)
Aug 11, 2004
7.964
7.964
7.692
7.785
786,732
-0.18(-2.25%)
Aug 10, 2004
7.945
8.075
7.896
7.964
621,701
+0.02(+0.23%)
Aug 09, 2004
7.970
7.988
7.822
7.945
793,541
+0.02(+0.23%)
Aug 06, 2004
8.007
8.149
7.914
7.927
1,370,824
+0.12(+1.58%)
Aug 05, 2004
8.155
8.229
7.803
7.803
1,035,413
-0.33(-4.02%)
Aug 04, 2004
8.241
8.321
8.124
8.130
723,022
-0.14(-1.72%)
Aug 03, 2004
8.204
8.457
8.124
8.272
755,282
-0.09(-1.11%)
Aug 02, 2004
8.204
8.457
8.198
8.365
597,384
+0.20(+2.49%)
Jul 30, 2004
8.328
8.432
8.161
8.161
895,996
-0.09(-1.05%)
Jul 29, 2004
8.093
8.297
8.087
8.247
583,767
+0.10(+1.29%)
Jul 28, 2004
8.142
8.297
8.007
8.142
643,749
+0.04(+0.46%)
Jul 27, 2004
7.994
8.130
7.871
8.105
583,929
+0.12(+1.47%)
Jul 26, 2004
8.155
8.210
7.982
7.988
771,331
-0.14(-1.74%)
Jul 23, 2004
8.328
8.334
8.130
8.130
722,211
-0.25(-2.95%)
Jul 22, 2004
8.420
8.525
8.346
8.377
952,249
+0.00(+0.00%)
Jul 21, 2004
8.599
8.636
8.377
8.377
658,825
-0.27(-3.14%)
Jul 20, 2004
8.611
8.729
8.525
8.648
648,612
-0.06(-0.71%)
Jul 19, 2004
8.642
8.784
8.580
8.710
686,384
+0.02(+0.28%)
Jul 16, 2004
8.605
8.827
8.605
8.685
594,466
+0.10(+1.15%)
Jul 15, 2004
8.654
8.735
8.525
8.587
734,856
-0.06(-0.71%)
Jul 14, 2004
8.667
8.907
8.648
8.648
1,097,015
+0.02(+0.29%)
Jul 13, 2004
8.722
8.722
8.611
8.624
674,874
-0.20(-2.24%)
Jul 12, 2004
9.055
9.055
8.821
8.821
723,022
-0.21(-2.32%)
Jul 09, 2004
8.994
9.031
8.759
9.031
624,781
+0.06(+0.62%)
Jul 08, 2004
8.747
8.975
8.716
8.975
1,119,225
+0.29(+3.34%)
Jul 07, 2004
8.482
8.753
8.482
8.685
1,175,478
+0.28(+3.30%)
Jul 06, 2004
8.260
8.408
8.210
8.408
679,089
+0.04(+0.52%)
Jul 02, 2004
8.272
8.377
8.235
8.365
397,337
+0.19(+2.26%)
Jul 01, 2004
8.192
8.291
8.118
8.180
480,663
+0.03(+0.38%)
Jun 30, 2004
8.247
8.328
8.075
8.149
1,364,015
-0.04(-0.45%)
Jun 29, 2004
8.254
8.340
8.149
8.186
648,612
-0.20(-2.43%)
Jun 28, 2004
8.574
8.716
8.389
8.389
811,211
-0.22(-2.58%)
Jun 25, 2004
8.599
8.679
8.550
8.611
422,141
-0.02(-0.29%)
Jun 24, 2004
8.574
8.710
8.550
8.636
747,501
+0.19(+2.26%)
Jun 23, 2004
8.346
8.445
8.241
8.445
579,876
+0.10(+1.26%)
Jun 22, 2004
8.278
8.377
8.278
8.340
517,139
+0.06(+0.75%)
Jun 21, 2004
8.291
8.321
8.136
8.278
789,650
+0.04(+0.45%)
Jun 18, 2004
8.247
8.365
8.204
8.241
1,221,356
+0.12(+1.44%)
Jun 17, 2004
8.031
8.229
7.964
8.124
850,442
+0.11(+1.39%)
Jun 16, 2004
7.908
8.025
7.840
8.013
756,579
+0.03(+0.39%)
Jun 15, 2004
7.896
8.044
7.871
7.982
878,326
+0.12(+1.57%)
Jun 14, 2004
8.019
8.019
7.816
7.859
958,085
-0.16(-2.00%)
Jun 10, 2004
8.019
8.223
8.001
8.019
801,970
+0.04(+0.54%)
Jun 09, 2004
8.254
8.254
7.976
7.976
1,275,988
-0.28(-3.36%)
Jun 08, 2004
8.408
8.408
8.198
8.254
538,700
-0.15(-1.76%)
Jun 07, 2004
8.377
8.494
8.377
8.402
751,067
+0.11(+1.34%)
Jun 04, 2004
8.247
8.365
8.204
8.291
740,368
+0.09(+1.13%)
Jun 03, 2004
8.328
8.420
8.198
8.198
433,813
-0.19(-2.21%)
Jun 02, 2004
8.377
8.476
8.204
8.383
831,151
+0.01(+0.15%)
Jun 01, 2004
8.624
8.691
8.321
8.371
790,623
-0.21(-2.44%)
May 28, 2004
8.580
8.617
8.488
8.580
469,153
-0.02(-0.22%)
May 27, 2004
8.605
8.685
8.568
8.599
956,626
+0.09(+1.09%)
May 26, 2004
8.408
8.587
8.408
8.506
832,123
+0.04(+0.51%)
May 25, 2004
8.519
8.574
8.365
8.463
875,570
+0.01(+0.15%)
May 24, 2004
8.192
8.463
8.192
8.451
910,424
+0.21(+2.54%)
May 21, 2004
8.149
8.352
8.130
8.241
1,693,428
+0.17(+2.06%)
May 20, 2004
7.970
8.075
7.828
8.075
1,197,525
+0.19(+2.43%)
May 19, 2004
7.828
8.105
7.828
7.883
1,793,289
+0.11(+1.43%)
May 18, 2004
7.581
7.772
7.538
7.772
661,905
+0.20(+2.61%)
May 17, 2004
7.630
7.698
7.569
7.575
1,270,314
+0.10(+1.32%)
May 14, 2004
7.402
7.563
7.402
7.476
883,513
+0.07(+1.00%)
May 13, 2004
7.402
7.526
7.291
7.402
914,152
-0.04(-0.58%)
May 12, 2004
7.711
7.859
7.402
7.445
1,686,619
-0.14(-1.87%)
May 11, 2004
7.519
7.587
7.316
7.587
1,155,862
+0.18(+2.41%)
May 10, 2004
7.168
7.526
7.100
7.408
1,754,382
+0.20(+2.83%)
May 07, 2004
7.458
7.538
7.075
7.205
1,793,613
-0.29(-3.87%)
May 06, 2004
7.692
7.692
7.476
7.495
1,107,715
-0.25(-3.19%)
May 05, 2004
7.994
8.007
7.742
7.742
1,029,414
-0.23(-2.94%)
May 04, 2004
7.587
7.994
7.587
7.976
1,571,357
+0.54(+7.21%)
May 03, 2004
7.563
7.624
7.427
7.439
805,375
-0.04(-0.50%)
Apr 30, 2004
7.526
7.587
7.347
7.476
2,166,634
+0.01(+0.17%)
Apr 29, 2004
7.310
7.630
7.279
7.464
2,106,977
+0.26(+3.60%)
Apr 28, 2004
7.618
7.618
7.193
7.205
1,926,545
-0.56(-7.23%)
Apr 27, 2004
7.779
7.877
7.692
7.766
570,149
-0.06(-0.71%)
Apr 26, 2004
7.760
7.964
7.760
7.822
647,315
+0.10(+1.36%)
Apr 23, 2004
7.871
7.896
7.711
7.717
1,008,178
-0.15(-1.88%)
Apr 22, 2004
7.797
7.933
7.797
7.865
1,043,518
+0.07(+0.87%)
Apr 21, 2004
7.680
7.803
7.476
7.797
1,846,138
+0.07(+0.88%)
Apr 20, 2004
8.068
8.161
7.723
7.729
1,923,952
-0.54(-6.56%)
Apr 19, 2004
8.358
8.420
8.118
8.272
836,014
-0.01(-0.15%)
Apr 16, 2004
8.315
8.500
8.278
8.284
842,012
-0.02(-0.30%)
Apr 15, 2004
8.142
8.352
8.130
8.309
652,016
+0.10(+1.28%)
Apr 14, 2004
8.149
8.426
8.112
8.204
1,202,389
-0.08(-0.97%)
Apr 13, 2004
8.580
8.698
8.087
8.284
2,707,280
-0.41(-4.75%)
Apr 12, 2004
8.833
8.852
8.654
8.698
1,010,285
-0.11(-1.26%)
Apr 08, 2004
8.852
8.877
8.796
8.809
698,543
-0.14(-1.52%)
Apr 07, 2004
8.858
9.074
8.858
8.944
1,083,560
+0.07(+0.76%)
Apr 06, 2004
8.951
9.000
8.858
8.877
845,092
-0.01(-0.14%)
Apr 05, 2004
8.870
8.938
8.827
8.889
985,482
-0.10(-1.17%)
Apr 02, 2004
8.790
9.000
8.766
8.994
3,125,854
-0.17(-1.82%)
Apr 01, 2004
9.203
9.296
9.148
9.160
1,138,840
-0.05(-0.54%)
Mar 31, 2004
9.259
9.296
9.105
9.210
1,115,983
-0.01(-0.07%)
Mar 30, 2004
9.160
9.284
9.136
9.216
3,168,166
+0.11(+1.22%)
Mar 29, 2004
8.975
9.105
8.809
9.105
1,177,099
+0.13(+1.44%)
Mar 26, 2004
9.037
9.111
8.975
8.975
1,502,621
+0.04(+0.41%)
Mar 25, 2004
8.574
8.951
8.574
8.938
1,429,833
+0.41(+4.77%)
Mar 24, 2004
8.673
8.741
8.531
8.531
934,254
-0.27(-3.08%)
Mar 23, 2004
8.704
8.803
8.599
8.803
902,318
+0.14(+1.57%)
Mar 22, 2004
8.729
8.907
8.648
8.667
1,236,432
-0.01(-0.07%)
Mar 19, 2004
8.833
8.932
8.587
8.673
3,475,207
-0.35(-3.90%)
Mar 18, 2004
9.031
9.173
8.951
9.025
2,195,004
+0.08(+0.90%)
Mar 17, 2004
8.827
8.975
8.667
8.944
1,733,956
+0.10(+1.12%)
Mar 16, 2004
8.759
8.901
8.698
8.846
919,340
+0.11(+1.27%)
Mar 15, 2004
9.025
9.025
8.691
8.735
1,490,301
-0.23(-2.55%)
Mar 12, 2004
8.759
8.981
8.710
8.963
1,553,687
+0.12(+1.40%)
Mar 11, 2004
8.667
8.901
8.482
8.840
1,599,727
+0.19(+2.21%)
Mar 10, 2004
8.907
8.907
8.642
8.648
1,091,179
-0.32(-3.58%)
Mar 09, 2004
8.951
9.012
8.852
8.969
1,217,627
+0.06(+0.62%)
Mar 08, 2004
8.827
9.037
8.796
8.914
1,687,592
+0.02(+0.28%)
Mar 05, 2004
8.796
8.907
8.766
8.889
1,347,155
+0.24(+2.78%)
Mar 04, 2004
8.537
8.691
8.488
8.648
1,289,281
+0.15(+1.82%)
Mar 03, 2004
8.235
8.568
8.223
8.494
1,182,287
+0.18(+2.15%)
Mar 02, 2004
8.525
8.543
8.297
8.315
1,153,106
-0.27(-3.09%)
Mar 01, 2004
8.574
8.716
8.488
8.580
1,254,103
+0.17(+1.98%)
Feb 27, 2004
8.445
8.599
8.358
8.414
1,389,467
+0.06(+0.74%)
Feb 26, 2004
8.142
8.488
8.099
8.352
2,633,681
+0.24(+2.97%)
Feb 25, 2004
8.142
8.149
7.945
8.112
1,957,347
-0.09(-1.13%)
Feb 24, 2004
8.081
8.278
8.062
8.204
886,431
+0.22(+2.70%)
Feb 23, 2004
8.204
8.204
7.988
7.988
947,223
-0.14(-1.67%)
Feb 20, 2004
8.291
8.291
7.982
8.124
1,584,002
-0.16(-1.94%)
Feb 19, 2004
8.291
8.340
8.173
8.284
1,027,469
-0.04(-0.44%)
Feb 18, 2004
8.747
8.747
8.321
8.321
1,236,594
-0.43(-4.87%)
Feb 17, 2004
8.556
8.747
8.543
8.747
1,724,229
+0.24(+2.83%)
Feb 13, 2004
8.587
8.691
8.328
8.506
921,934
+0.04(+0.44%)
Feb 12, 2004
8.636
8.753
8.457
8.469
1,334,672
-0.11(-1.29%)
Feb 11, 2004
8.352
8.636
8.291
8.580
1,619,342
+0.29(+3.50%)
Feb 10, 2004
8.340
8.439
8.136
8.291
2,074,879
-0.02(-0.30%)
Feb 09, 2004
8.291
8.321
8.180
8.315
1,240,809
+0.09(+1.05%)
Feb 06, 2004
8.013
8.266
8.013
8.229
1,679,324
+0.28(+3.49%)
Feb 05, 2004
7.729
7.951
7.729
7.951
993,263
+0.16(+2.06%)
Feb 04, 2004
8.007
8.007
7.779
7.791
1,965,128
-0.31(-3.81%)
Feb 03, 2004
7.877
8.149
7.840
8.099
2,066,935
+0.28(+3.63%)
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.