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
Nike Inc
(NY:
NKE
)
94.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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
4.279
4.292
4.231
4.235
24,310,262
-0.04(-1.04%)
Jan 30, 2006
4.322
4.331
4.216
4.279
94,358,416
-0.07(-1.62%)
Jan 27, 2006
4.406
4.427
4.346
4.350
20,340,908
-0.04(-0.99%)
Jan 26, 2006
4.454
4.454
4.383
4.393
19,074,500
-0.01(-0.33%)
Jan 25, 2006
4.397
4.423
4.389
4.408
12,268,391
+0.01(+0.29%)
Jan 24, 2006
4.411
4.422
4.349
4.395
20,071,378
+0.03(+0.68%)
Jan 23, 2006
4.373
4.394
4.262
4.366
45,726,424
-0.04(-0.89%)
Jan 20, 2006
4.452
4.480
4.385
4.405
19,273,302
-0.03(-0.59%)
Jan 19, 2006
4.441
4.445
4.394
4.431
10,619,671
+0.00(+0.07%)
Jan 18, 2006
4.449
4.470
4.413
4.428
10,994,336
-0.03(-0.66%)
Jan 17, 2006
4.499
4.499
4.452
4.457
13,231,817
-0.05(-1.16%)
Jan 13, 2006
4.536
4.558
4.470
4.509
11,483,696
-0.01(-0.13%)
Jan 12, 2006
4.612
4.612
4.499
4.515
13,332,174
-0.05(-1.13%)
Jan 11, 2006
4.567
4.607
4.551
4.567
12,392,643
+0.01(+0.14%)
Jan 10, 2006
4.522
4.596
4.519
4.561
14,142,676
+0.01(+0.21%)
Jan 09, 2006
4.488
4.594
4.486
4.551
12,474,840
+0.06(+1.40%)
Jan 06, 2006
4.515
4.531
4.483
4.488
9,048,369
-0.01(-0.31%)
Jan 05, 2006
4.475
4.531
4.475
4.503
11,058,374
+0.03(+0.61%)
Jan 04, 2006
4.481
4.520
4.465
4.475
18,914,884
-0.02(-0.47%)
Jan 03, 2006
4.540
4.572
4.464
4.496
22,065,136
-0.04(-0.97%)
Dec 30, 2005
4.563
4.598
4.534
4.540
6,103,610
-0.03(-0.70%)
Dec 29, 2005
4.588
4.610
4.572
4.572
6,370,273
-0.01(-0.23%)
Dec 28, 2005
4.556
4.617
4.556
4.583
11,909,974
+0.03(+0.59%)
Dec 27, 2005
4.575
4.617
4.548
4.556
16,446,105
+0.00(+0.10%)
Dec 23, 2005
4.536
4.576
4.528
4.551
19,302,932
+0.04(+0.88%)
Dec 22, 2005
4.462
4.530
4.460
4.511
18,677,852
+0.03(+0.57%)
Dec 21, 2005
4.440
4.508
4.381
4.486
82,878,544
-0.14(-3.09%)
Dec 20, 2005
4.551
4.643
4.531
4.629
21,671,354
+0.06(+1.40%)
Dec 19, 2005
4.637
4.677
4.561
4.565
16,175,619
-0.06(-1.40%)
Dec 16, 2005
4.708
4.712
4.626
4.630
18,277,380
-0.07(-1.39%)
Dec 15, 2005
4.779
4.782
4.677
4.695
20,042,706
-0.09(-1.85%)
Dec 14, 2005
4.609
4.789
4.607
4.784
54,633,336
+0.18(+4.00%)
Dec 13, 2005
4.573
4.611
4.543
4.599
17,517,534
+0.03(+0.58%)
Dec 12, 2005
4.567
4.585
4.538
4.573
18,677,852
+0.08(+1.76%)
Dec 09, 2005
4.507
4.511
4.461
4.494
14,424,631
+0.00(+0.00%)
Dec 08, 2005
4.513
4.513
4.483
4.494
14,707,541
-0.04(-0.92%)
Dec 07, 2005
4.566
4.579
4.524
4.536
9,388,626
-0.02(-0.49%)
Dec 06, 2005
4.577
4.592
4.554
4.558
13,662,874
-0.01(-0.23%)
Dec 05, 2005
4.551
4.600
4.544
4.569
10,596,732
-0.01(-0.31%)
Dec 02, 2005
4.488
4.615
4.488
4.583
19,485,486
+0.11(+2.37%)
Dec 01, 2005
4.462
4.508
4.449
4.476
11,278,203
+0.01(+0.32%)
Nov 30, 2005
4.526
4.532
4.461
4.462
11,282,026
-0.03(-0.70%)
Nov 29, 2005
4.522
4.530
4.488
4.494
9,387,670
-0.03(-0.64%)
Nov 28, 2005
4.628
4.628
4.522
4.522
13,700,149
-0.09(-2.00%)
Nov 25, 2005
4.597
4.632
4.563
4.615
4,417,615
+0.03(+0.60%)
Nov 23, 2005
4.552
4.604
4.551
4.587
8,487,326
+0.04(+0.78%)
Nov 22, 2005
4.533
4.564
4.522
4.551
14,370,151
+0.03(+0.65%)
Nov 21, 2005
4.537
4.558
4.490
4.522
26,585,018
-0.07(-1.44%)
Nov 18, 2005
4.590
4.590
4.531
4.588
14,147,454
+0.04(+0.94%)
Nov 17, 2005
4.536
4.559
4.518
4.545
7,957,823
+0.05(+1.06%)
Nov 16, 2005
4.488
4.510
4.459
4.497
7,199,890
+0.02(+0.44%)
Nov 15, 2005
4.525
4.541
4.456
4.478
11,315,479
-0.05(-1.06%)
Nov 14, 2005
4.547
4.565
4.524
4.526
5,473,751
-0.02(-0.47%)
Nov 11, 2005
4.577
4.577
4.539
4.547
6,217,348
-0.02(-0.46%)
Nov 10, 2005
4.525
4.577
4.522
4.568
7,989,364
+0.04(+0.82%)
Nov 09, 2005
4.556
4.562
4.520
4.531
8,330,578
-0.01(-0.24%)
Nov 08, 2005
4.590
4.590
4.528
4.542
13,073,158
-0.06(-1.34%)
Nov 07, 2005
4.593
4.615
4.590
4.604
17,623,626
+0.01(+0.23%)
Nov 04, 2005
4.551
4.603
4.549
4.593
18,598,522
+0.04(+0.80%)
Nov 03, 2005
4.155
4.563
4.496
4.556
20,721,308
+0.08(+1.81%)
Nov 02, 2005
4.394
4.492
4.390
4.475
17,483,126
+0.08(+1.83%)
Nov 01, 2005
4.397
4.407
4.364
4.395
10,608,201
-0.00(-0.05%)
Oct 31, 2005
4.342
4.408
4.340
4.397
20,511,038
+0.07(+1.51%)
Oct 28, 2005
4.312
4.359
4.312
4.332
10,617,759
+0.02(+0.49%)
Oct 27, 2005
4.385
4.386
4.310
4.311
14,660,708
-0.07(-1.71%)
Oct 26, 2005
4.358
4.407
4.329
4.385
12,234,939
+0.02(+0.37%)
Oct 25, 2005
4.379
4.407
4.355
4.369
12,705,183
-0.03(-0.69%)
Oct 24, 2005
4.371
4.411
4.332
4.400
15,778,971
+0.03(+0.74%)
Oct 21, 2005
4.353
4.407
4.345
4.367
12,373,527
+0.01(+0.34%)
Oct 20, 2005
4.316
4.381
4.316
4.352
19,118,466
+0.04(+0.91%)
Oct 19, 2005
4.256
4.316
4.223
4.313
15,374,676
+0.05(+1.23%)
Oct 18, 2005
4.298
4.301
4.243
4.261
11,111,897
-0.04(-0.88%)
Oct 17, 2005
4.269
4.306
4.253
4.299
10,207,730
+0.02(+0.58%)
Oct 14, 2005
4.243
4.289
4.211
4.274
12,605,781
+0.05(+1.16%)
Oct 13, 2005
4.282
4.291
4.182
4.225
16,018,872
-0.06(-1.42%)
Oct 12, 2005
4.338
4.347
4.274
4.286
15,287,700
-0.06(-1.28%)
Oct 11, 2005
4.328
4.381
4.306
4.341
14,287,954
+0.02(+0.48%)
Oct 10, 2005
4.330
4.383
4.303
4.320
11,625,151
-0.01(-0.23%)
Oct 07, 2005
4.308
4.357
4.288
4.330
12,824,655
+0.04(+0.82%)
Oct 06, 2005
4.264
4.363
4.260
4.295
16,327,588
+0.03(+0.75%)
Oct 05, 2005
4.323
4.340
4.263
4.263
12,987,138
-0.06(-1.40%)
Oct 04, 2005
4.305
4.393
4.324
4.324
20,182,248
+0.02(+0.43%)
Oct 03, 2005
4.273
4.321
4.273
4.305
22,476,120
+0.03(+0.76%)
Sep 30, 2005
4.243
4.273
4.233
4.273
16,868,560
+0.03(+0.72%)
Sep 29, 2005
4.250
4.259
4.217
4.243
19,046,782
-0.01(-0.25%)
Sep 28, 2005
4.253
4.290
4.244
4.253
13,049,263
-0.02(-0.37%)
Sep 27, 2005
4.282
4.292
4.257
4.269
12,233,983
+0.01(+0.31%)
Sep 26, 2005
4.303
4.316
4.245
4.256
20,991,794
+0.00(+0.10%)
Sep 23, 2005
4.252
4.287
4.168
4.252
15,983,508
+0.02(+0.40%)
Sep 22, 2005
4.185
4.255
4.180
4.235
23,208,248
+0.08(+1.95%)
Sep 21, 2005
4.196
4.231
4.153
4.154
24,315,042
-0.03(-0.75%)
Sep 20, 2005
4.392
4.394
4.165
4.185
43,682,008
-0.18(-4.13%)
Sep 19, 2005
4.366
4.460
4.284
4.366
100,036,704
+0.26(+6.36%)
Sep 16, 2005
4.154
4.170
4.100
4.104
65,945,948
-0.03(-0.61%)
Sep 15, 2005
4.120
4.137
4.099
4.130
28,265,280
+0.02(+0.57%)
Sep 14, 2005
4.147
4.158
4.099
4.106
22,342,312
-0.04(-1.00%)
Sep 13, 2005
4.216
4.269
4.144
4.147
25,237,368
-0.04(-0.90%)
Sep 12, 2005
4.130
4.234
4.116
4.185
26,991,226
+0.08(+1.88%)
Sep 09, 2005
4.112
4.159
4.108
4.108
20,173,646
+0.00(+0.01%)
Sep 08, 2005
4.028
4.117
4.016
4.107
32,972,496
+0.08(+1.87%)
Sep 07, 2005
4.099
4.099
4.025
4.032
29,341,488
-0.04(-1.10%)
Sep 06, 2005
4.030
4.081
4.004
4.077
20,980,326
+0.05(+1.18%)
Sep 02, 2005
4.104
4.125
4.026
4.029
14,639,681
-0.06(-1.57%)
Sep 01, 2005
4.128
4.144
4.084
4.094
12,093,483
-0.03(-0.84%)
Aug 31, 2005
4.096
4.132
4.066
4.128
11,750,358
+0.03(+0.78%)
Aug 30, 2005
4.122
4.125
4.047
4.096
25,735,330
-0.06(-1.44%)
Aug 29, 2005
4.143
4.174
4.128
4.156
9,359,953
-0.01(-0.35%)
Aug 26, 2005
4.178
4.189
4.145
4.170
11,966,365
-0.01(-0.19%)
Aug 25, 2005
4.169
4.213
4.163
4.178
11,181,669
+0.01(+0.21%)
Aug 24, 2005
4.141
4.198
4.123
4.169
20,882,836
+0.03(+0.81%)
Aug 23, 2005
4.159
4.175
4.118
4.136
19,466,370
-0.01(-0.26%)
Aug 22, 2005
4.241
4.241
4.117
4.147
23,588,648
-0.06(-1.33%)
Aug 19, 2005
4.248
4.264
4.193
4.203
18,253,484
-0.02(-0.50%)
Aug 18, 2005
4.177
4.257
4.162
4.224
24,194,614
+0.04(+0.98%)
Aug 17, 2005
4.237
4.249
4.163
4.183
27,192,894
-0.04(-1.04%)
Aug 16, 2005
4.299
4.299
4.219
4.227
13,292,031
-0.07(-1.67%)
Aug 15, 2005
4.271
4.326
4.264
4.299
15,056,401
+0.03(+0.72%)
Aug 12, 2005
4.275
4.314
4.236
4.268
13,356,069
-0.02(-0.46%)
Aug 11, 2005
4.342
4.351
4.248
4.288
17,876,908
-0.04(-0.89%)
Aug 10, 2005
4.405
4.406
4.317
4.326
24,763,302
-0.05(-1.19%)
Aug 09, 2005
4.434
4.435
4.378
4.379
9,006,314
-0.03(-0.72%)
Aug 08, 2005
4.448
4.474
4.405
4.411
12,612,472
-0.04(-0.85%)
Aug 05, 2005
4.458
4.458
4.406
4.448
7,849,820
-0.01(-0.20%)
Aug 04, 2005
4.509
4.538
4.452
4.457
12,846,638
-0.09(-1.98%)
Aug 03, 2005
4.503
4.656
4.487
4.547
32,387,558
+0.06(+1.27%)
Aug 02, 2005
4.335
4.490
4.183
4.490
44,389,288
+0.16(+3.58%)
Aug 01, 2005
4.384
4.409
4.324
4.335
17,849,190
-0.05(-1.12%)
Jul 29, 2005
4.411
4.437
4.380
4.384
8,165,228
-0.04(-0.83%)
Jul 28, 2005
4.407
4.425
4.382
4.420
14,933,106
+0.03(+0.60%)
Jul 27, 2005
4.420
4.424
4.364
4.394
31,269,296
-0.02(-0.47%)
Jul 26, 2005
4.457
4.459
4.379
4.415
15,386,145
-0.04(-0.97%)
Jul 25, 2005
4.509
4.520
4.424
4.459
17,748,834
-0.07(-1.62%)
Jul 22, 2005
4.517
4.555
4.494
4.532
15,852,566
-0.01(-0.16%)
Jul 21, 2005
4.614
4.615
4.499
4.539
20,652,492
-0.09(-1.89%)
Jul 20, 2005
4.577
4.630
4.548
4.627
13,966,812
+0.03(+0.64%)
Jul 19, 2005
4.605
4.616
4.577
4.597
9,479,425
-0.00(-0.03%)
Jul 18, 2005
4.604
4.625
4.587
4.599
13,039,706
-0.03(-0.67%)
Jul 15, 2005
4.583
4.630
4.578
4.630
12,782,601
+0.05(+1.04%)
Jul 14, 2005
4.564
4.599
4.552
4.582
16,642,996
+0.03(+0.59%)
Jul 13, 2005
4.567
4.577
4.541
4.555
10,547,987
+0.00(+0.06%)
Jul 12, 2005
4.539
4.556
4.509
4.553
9,831,152
-0.00(-0.07%)
Jul 11, 2005
4.549
4.561
4.525
4.556
12,014,154
+0.04(+0.99%)
Jul 08, 2005
4.462
4.511
4.438
4.511
9,502,364
+0.05(+1.10%)
Jul 07, 2005
4.464
4.478
4.432
4.462
11,833,511
-0.01(-0.33%)
Jul 06, 2005
4.549
4.550
4.463
4.477
11,924,310
-0.06(-1.30%)
Jul 05, 2005
4.499
4.580
4.497
4.536
15,738,828
+0.04(+0.81%)
Jul 01, 2005
4.508
4.530
4.462
4.499
13,550,092
-0.03(-0.68%)
Jun 30, 2005
4.560
4.564
4.520
4.530
20,834,090
-0.04(-0.82%)
Jun 29, 2005
4.611
4.611
4.556
4.568
14,407,427
-0.04(-0.77%)
Jun 28, 2005
4.491
4.617
4.490
4.604
27,271,268
+0.12(+2.60%)
Jun 27, 2005
4.657
4.657
4.426
4.487
71,326,032
-0.19(-4.01%)
Jun 24, 2005
4.706
4.717
4.660
4.674
25,217,298
-0.04(-0.83%)
Jun 23, 2005
4.692
4.757
4.685
4.713
19,653,702
+0.04(+0.79%)
Jun 22, 2005
4.690
4.702
4.645
4.676
16,034,164
+0.03(+0.61%)
Jun 21, 2005
4.623
4.661
4.619
4.648
9,503,320
+0.02(+0.53%)
Jun 20, 2005
4.624
4.637
4.611
4.623
11,974,011
+0.00(+0.00%)
Jun 17, 2005
4.619
4.649
4.609
4.623
23,365,952
+0.01(+0.26%)
Jun 16, 2005
4.585
4.654
4.583
4.611
18,990,392
+0.03(+0.58%)
Jun 15, 2005
4.575
4.599
4.544
4.585
16,907,746
+0.06(+1.26%)
Jun 14, 2005
4.551
4.567
4.499
4.528
9,149,681
-0.03(-0.68%)
Jun 13, 2005
4.537
4.586
4.535
4.559
23,540,860
+0.06(+1.37%)
Jun 10, 2005
4.480
4.507
4.472
4.497
11,072,710
+0.02(+0.36%)
Jun 09, 2005
4.429
4.493
4.398
4.481
12,063,854
+0.04(+0.86%)
Jun 08, 2005
4.437
4.451
4.421
4.442
12,955,597
+0.01(+0.14%)
Jun 07, 2005
4.419
4.468
4.412
4.436
10,024,220
+0.02(+0.56%)
Jun 06, 2005
4.381
4.419
4.364
4.412
6,126,549
+0.03(+0.69%)
Jun 03, 2005
4.385
4.407
4.368
4.381
6,857,721
-0.00(-0.08%)
Jun 02, 2005
4.335
4.407
4.328
4.385
10,430,426
+0.04(+0.82%)
Jun 01, 2005
4.305
4.394
4.294
4.349
11,316,434
+0.05(+1.14%)
May 31, 2005
4.301
4.317
4.269
4.300
7,556,396
-0.01(-0.28%)
May 27, 2005
4.295
4.326
4.280
4.312
6,165,736
+0.03(+0.60%)
May 26, 2005
4.271
4.303
4.271
4.287
7,492,359
+0.02(+0.40%)
May 25, 2005
4.308
4.320
4.256
4.269
8,974,773
-0.06(-1.34%)
May 24, 2005
4.315
4.328
4.305
4.327
15,734,049
+0.01(+0.29%)
May 23, 2005
4.314
4.363
4.284
4.315
16,537,860
+0.02(+0.48%)
May 20, 2005
4.321
4.344
4.277
4.294
13,380,919
-0.06(-1.32%)
May 19, 2005
4.299
4.380
4.243
4.352
24,009,192
+0.07(+1.55%)
May 18, 2005
4.164
4.347
4.144
4.286
37,997,988
+0.16(+4.00%)
May 17, 2005
4.029
4.132
4.012
4.121
26,181,680
+0.09(+2.29%)
May 16, 2005
4.007
4.060
4.007
4.029
17,066,406
+0.03(+0.73%)
May 13, 2005
3.997
4.049
3.965
3.999
11,109,030
-0.02(-0.51%)
May 12, 2005
4.088
4.107
4.010
4.020
11,739,845
-0.05(-1.28%)
May 11, 2005
4.060
4.094
4.041
4.072
10,012,750
+0.01(+0.31%)
May 10, 2005
4.111
4.111
4.042
4.060
8,989,110
-0.06(-1.44%)
May 09, 2005
4.074
4.119
4.063
4.119
8,215,884
+0.05(+1.22%)
May 06, 2005
4.080
4.122
4.066
4.069
9,506,187
+0.00(+0.05%)
May 05, 2005
4.063
4.117
4.045
4.067
9,740,353
+0.00(+0.12%)
May 04, 2005
4.075
4.101
4.056
4.062
10,013,706
-0.01(-0.13%)
May 03, 2005
4.036
4.088
4.027
4.067
11,216,077
+0.03(+0.82%)
May 02, 2005
4.018
4.095
4.011
4.034
10,404,620
+0.02(+0.40%)
Apr 29, 2005
4.033
4.049
3.929
4.018
19,550,478
-0.01(-0.16%)
Apr 28, 2005
4.047
4.073
4.017
4.024
14,323,318
-0.06(-1.46%)
Apr 27, 2005
4.060
4.100
4.007
4.084
9,628,527
+0.02(+0.59%)
Apr 26, 2005
4.079
4.124
4.060
4.060
10,138,913
-0.04(-0.92%)
Apr 25, 2005
4.111
4.174
4.086
4.098
10,751,568
+0.03(+0.66%)
Apr 22, 2005
4.113
4.142
4.028
4.071
17,306,308
-0.04(-0.94%)
Apr 21, 2005
4.041
4.121
4.029
4.110
16,411,697
+0.11(+2.77%)
Apr 20, 2005
4.070
4.070
3.984
3.999
18,979,878
-0.05(-1.28%)
Apr 19, 2005
4.002
4.079
4.000
4.051
15,816,246
+0.08(+1.98%)
Apr 18, 2005
3.977
3.990
3.929
3.972
19,843,902
+0.00(+0.09%)
Apr 15, 2005
4.062
4.068
3.960
3.968
17,018,618
-0.11(-2.76%)
Apr 14, 2005
4.181
4.201
4.059
4.081
21,585,334
-0.09(-2.18%)
Apr 13, 2005
4.303
4.305
4.159
4.172
20,206,144
-0.14(-3.17%)
Apr 12, 2005
4.295
4.315
4.240
4.309
11,866,008
+0.01(+0.15%)
Apr 11, 2005
4.314
4.342
4.282
4.302
8,614,444
-0.00(-0.08%)
Apr 08, 2005
4.324
4.352
4.306
4.306
9,294,960
-0.01(-0.30%)
Apr 07, 2005
4.339
4.339
4.274
4.319
10,133,179
-0.01(-0.16%)
Apr 06, 2005
4.366
4.384
4.309
4.326
9,398,184
-0.02(-0.48%)
Apr 05, 2005
4.324
4.354
4.303
4.347
12,700,404
+0.05(+1.21%)
Apr 04, 2005
4.339
4.340
4.275
4.295
12,340,075
-0.05(-1.08%)
Apr 01, 2005
4.388
4.407
4.311
4.342
12,670,774
-0.02(-0.37%)
Mar 31, 2005
4.326
4.384
4.313
4.358
12,865,754
+0.05(+1.17%)
Mar 30, 2005
4.286
4.315
4.279
4.308
11,379,516
+0.04(+0.83%)
Mar 29, 2005
4.357
4.357
4.265
4.272
17,114,196
-0.08(-1.86%)
Mar 28, 2005
4.403
4.415
4.352
4.354
19,215,000
-0.02(-0.48%)
Mar 24, 2005
4.303
4.393
4.296
4.374
21,379,842
+0.11(+2.68%)
Mar 23, 2005
4.290
4.326
4.260
4.260
23,218,762
-0.06(-1.33%)
Mar 22, 2005
4.400
4.425
4.316
4.318
25,611,078
-0.07(-1.62%)
Mar 21, 2005
4.473
4.476
4.379
4.389
22,997,020
-0.08(-1.76%)
Mar 18, 2005
4.583
4.583
4.452
4.468
48,169,396
-0.07(-1.65%)
Mar 17, 2005
4.528
4.574
4.520
4.542
20,077,114
+0.02(+0.45%)
Mar 16, 2005
4.588
4.631
4.507
4.522
19,129,936
-0.04(-0.81%)
Mar 15, 2005
4.494
4.582
4.491
4.559
17,225,066
+0.07(+1.62%)
Mar 14, 2005
4.522
4.554
4.469
4.486
12,052,385
-0.04(-0.97%)
Mar 11, 2005
4.561
4.598
4.512
4.530
11,673,896
-0.00(-0.10%)
Mar 10, 2005
4.546
4.558
4.504
4.535
10,442,851
+0.02(+0.49%)
Mar 09, 2005
4.525
4.532
4.494
4.513
10,080,611
-0.01(-0.27%)
Mar 08, 2005
4.561
4.565
4.521
4.525
10,727,674
-0.04(-0.78%)
Mar 07, 2005
4.582
4.595
4.553
4.561
8,804,645
-0.02(-0.48%)
Mar 04, 2005
4.596
4.608
4.562
4.583
11,062,197
+0.02(+0.40%)
Mar 03, 2005
4.578
4.604
4.557
4.564
9,668,670
-0.00(-0.07%)
Mar 02, 2005
4.580
4.600
4.534
4.567
15,923,294
-0.03(-0.56%)
Mar 01, 2005
4.553
4.617
4.547
4.593
14,630,123
+0.04(+0.98%)
Feb 28, 2005
4.541
4.598
4.537
4.549
14,922,592
-0.02(-0.34%)
Feb 25, 2005
4.520
4.571
4.515
4.564
10,249,784
+0.04(+0.87%)
Feb 24, 2005
4.441
4.536
4.436
4.525
13,401,946
+0.08(+1.88%)
Feb 23, 2005
4.397
4.452
4.394
4.441
11,682,498
+0.05(+1.19%)
Feb 22, 2005
4.460
4.491
4.385
4.389
14,733,348
-0.08(-1.88%)
Feb 18, 2005
4.473
4.487
4.460
4.473
11,108,074
+0.02(+0.36%)
Feb 17, 2005
4.452
4.471
4.421
4.457
10,255,519
-0.01(-0.27%)
Feb 16, 2005
4.462
4.509
4.450
4.469
11,336,506
+0.01(+0.16%)
Feb 15, 2005
4.447
4.485
4.434
4.462
13,160,134
+0.00(+0.09%)
Feb 14, 2005
4.436
4.494
4.415
4.458
13,943,873
+0.03(+0.66%)
Feb 11, 2005
4.392
4.441
4.376
4.428
7,609,920
+0.04(+0.82%)
Feb 10, 2005
4.373
4.398
4.355
4.392
10,475,348
+0.04(+0.84%)
Feb 09, 2005
4.392
4.392
4.334
4.356
12,538,877
-0.04(-0.82%)
Feb 08, 2005
4.423
4.447
4.321
4.392
33,880,488
-0.12(-2.61%)
Feb 07, 2005
4.525
4.544
4.500
4.509
14,887,228
-0.04(-0.97%)
Feb 04, 2005
4.541
4.564
4.533
4.553
7,727,480
+0.02(+0.51%)
Feb 03, 2005
4.536
4.543
4.514
4.530
11,435,907
-0.01(-0.12%)
Feb 02, 2005
4.542
4.551
4.524
4.536
17,634,140
-0.02(-0.43%)
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.