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
American Vanguard Corp
(NY:
AVD
)
8.700
-0.060 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2005
10.77
10.82
10.07
10.78
29,761
+0.51(+4.95%)
Oct 28, 2005
10.28
10.28
10.22
10.27
10,402
+0.08(+0.82%)
Oct 27, 2005
10.46
10.46
10.19
10.19
9,390
-0.15(-1.41%)
Oct 26, 2005
10.38
10.46
10.34
10.34
5,778
-0.04(-0.40%)
Oct 25, 2005
10.38
10.53
10.33
10.38
14,880
+0.01(+0.05%)
Oct 24, 2005
10.10
10.38
10.09
10.37
16,758
+0.33(+3.31%)
Oct 21, 2005
9.863
10.06
9.848
10.04
18,637
+0.25(+2.54%)
Oct 20, 2005
9.993
9.993
9.791
9.791
9,968
-0.24(-2.38%)
Oct 19, 2005
9.692
10.05
9.656
10.03
23,549
+0.31(+3.21%)
Oct 18, 2005
9.682
9.734
9.651
9.718
11,702
-0.09(-0.95%)
Oct 17, 2005
9.858
9.858
9.765
9.812
19,359
-0.02(-0.16%)
Oct 14, 2005
9.822
9.858
9.754
9.827
18,203
+0.04(+0.42%)
Oct 13, 2005
9.760
9.812
9.630
9.786
24,849
-0.01(-0.05%)
Oct 12, 2005
9.708
9.832
9.604
9.791
25,571
+0.03(+0.27%)
Oct 11, 2005
9.760
9.812
9.703
9.765
14,013
-0.06(-0.63%)
Oct 10, 2005
10.90
9.895
9.765
9.827
7,223
-0.06(-0.63%)
Oct 07, 2005
9.708
9.967
9.708
9.889
28,461
+0.29(+3.03%)
Oct 06, 2005
9.604
9.630
9.532
9.599
43,919
-0.08(-0.86%)
Oct 05, 2005
9.905
9.978
9.682
9.682
42,330
-0.22(-2.25%)
Oct 04, 2005
9.760
10.12
9.760
9.905
12,858
+0.09(+0.95%)
Oct 03, 2005
9.459
9.889
9.459
9.812
40,307
+0.31(+3.22%)
Sep 30, 2005
9.552
9.588
9.505
9.505
22,682
-0.05(-0.49%)
Sep 29, 2005
9.630
9.630
9.495
9.552
119,912
-0.08(-0.81%)
Sep 28, 2005
9.786
9.786
9.599
9.630
72,380
-0.11(-1.17%)
Sep 27, 2005
9.967
9.967
9.651
9.744
62,123
-0.29(-2.85%)
Sep 26, 2005
10.05
10.12
9.978
10.03
11,557
+0.04(+0.36%)
Sep 23, 2005
9.993
9.993
9.671
9.993
10,402
+0.27(+2.78%)
Sep 22, 2005
9.770
9.786
9.687
9.723
21,526
-0.10(-1.06%)
Sep 21, 2005
10.11
10.33
9.827
9.827
21,959
-0.22(-2.17%)
Sep 20, 2005
10.07
10.32
10.02
10.05
30,483
+0.04(+0.41%)
Sep 19, 2005
10.05
10.07
9.967
10.00
15,314
-0.10(-0.98%)
Sep 16, 2005
9.749
10.10
9.734
10.10
83,505
+0.40(+4.18%)
Sep 15, 2005
9.837
9.915
9.697
9.697
52,154
-0.18(-1.79%)
Sep 14, 2005
10.15
10.25
9.863
9.874
53,310
-0.33(-3.21%)
Sep 13, 2005
10.20
10.30
10.11
10.20
37,274
-0.07(-0.66%)
Sep 12, 2005
10.55
10.55
10.24
10.27
40,018
-0.36(-3.42%)
Sep 09, 2005
10.70
10.81
10.49
10.63
19,359
-0.13(-1.21%)
Sep 08, 2005
10.93
10.95
10.56
10.76
31,206
-0.24(-2.17%)
Sep 07, 2005
10.76
11.17
10.76
11.00
72,525
+0.17(+1.58%)
Sep 06, 2005
10.57
10.98
10.57
10.83
21,381
+0.23(+2.15%)
Sep 02, 2005
10.54
10.80
10.44
10.60
23,693
+0.02(+0.15%)
Sep 01, 2005
10.43
11.10
10.43
10.59
55,188
+0.20(+1.95%)
Aug 31, 2005
9.941
10.50
9.863
10.38
46,664
+0.51(+5.21%)
Aug 30, 2005
9.978
9.978
9.708
9.869
19,792
-0.13(-1.30%)
Aug 29, 2005
9.734
10.05
9.578
9.998
34,962
+0.13(+1.37%)
Aug 26, 2005
9.500
9.863
9.500
9.863
29,327
+0.29(+2.98%)
Aug 25, 2005
9.614
9.630
9.526
9.578
29,472
-0.08(-0.81%)
Aug 24, 2005
9.604
9.853
9.604
9.656
24,993
+0.03(+0.27%)
Aug 23, 2005
9.708
9.915
9.604
9.630
30,917
+0.02(+0.16%)
Aug 22, 2005
9.863
9.915
9.562
9.614
41,319
-0.31(-3.14%)
Aug 19, 2005
9.526
9.988
9.526
9.926
29,327
+0.45(+4.71%)
Aug 18, 2005
9.552
9.578
9.365
9.479
83,794
-0.09(-0.92%)
Aug 17, 2005
9.806
9.812
9.516
9.568
80,760
-0.25(-2.59%)
Aug 16, 2005
9.874
9.884
9.812
9.822
69,202
-0.06(-0.63%)
Aug 15, 2005
10.24
10.24
9.832
9.884
47,820
-0.24(-2.36%)
Aug 12, 2005
10.25
10.25
9.744
10.12
113,555
-0.22(-2.16%)
Aug 11, 2005
10.28
10.48
10.28
10.35
89,573
+0.19(+1.84%)
Aug 10, 2005
9.588
10.47
9.588
10.16
106,187
+0.72(+7.65%)
Aug 09, 2005
10.28
10.49
9.370
9.438
163,976
-0.86(-8.32%)
Aug 08, 2005
11.89
11.89
10.29
10.29
217,576
-1.59(-13.41%)
Aug 05, 2005
11.97
11.97
11.69
11.89
48,687
-0.21(-1.72%)
Aug 04, 2005
12.20
12.20
11.99
12.10
26,438
-0.17(-1.35%)
Aug 03, 2005
12.40
12.40
12.18
12.26
19,070
-0.17(-1.34%)
Aug 02, 2005
12.30
12.43
12.30
12.43
18,348
+0.18(+1.48%)
Aug 01, 2005
12.72
12.72
12.23
12.25
60,823
-0.47(-3.72%)
Jul 29, 2005
12.76
12.80
12.72
12.72
25,716
+0.02(+0.12%)
Jul 28, 2005
12.69
12.74
12.30
12.70
39,585
+0.04(+0.29%)
Jul 27, 2005
12.31
12.67
12.27
12.67
82,060
+0.42(+3.39%)
Jul 26, 2005
11.88
12.25
11.79
12.25
43,341
+0.38(+3.19%)
Jul 25, 2005
11.86
12.04
11.79
11.87
36,262
+0.09(+0.75%)
Jul 22, 2005
11.34
11.78
11.32
11.78
32,939
+0.46(+4.08%)
Jul 21, 2005
11.41
11.41
11.22
11.32
27,305
-0.06(-0.55%)
Jul 20, 2005
11.47
11.47
11.16
11.38
30,339
-0.14(-1.17%)
Jul 19, 2005
11.55
11.60
11.42
11.52
20,948
-0.04(-0.36%)
Jul 18, 2005
11.37
11.58
11.37
11.56
37,129
+0.14(+1.23%)
Jul 15, 2005
11.23
11.42
11.23
11.42
27,305
+0.19(+1.71%)
Jul 14, 2005
11.20
11.56
10.64
11.23
246,326
+0.03(+0.23%)
Jul 13, 2005
11.23
11.24
11.17
11.20
34,240
-0.03(-0.23%)
Jul 12, 2005
11.23
11.28
11.16
11.23
71,947
+0.04(+0.37%)
Jul 11, 2005
11.54
11.91
10.38
11.19
878,250
-0.23(-2.05%)
Jul 08, 2005
11.31
11.42
11.30
11.42
52,588
+0.03(+0.27%)
Jul 07, 2005
11.47
11.47
11.34
11.39
45,797
-0.17(-1.44%)
Jul 06, 2005
11.39
11.56
11.38
11.56
21,526
+0.06(+0.50%)
Jul 05, 2005
11.02
11.50
11.02
11.50
43,919
+0.48(+4.38%)
Jul 01, 2005
10.98
11.02
10.91
11.02
28,316
+0.16(+1.48%)
Jun 30, 2005
10.82
10.90
10.77
10.86
25,716
+0.16(+1.46%)
Jun 29, 2005
10.35
10.74
10.35
10.70
11,991
+0.32(+3.05%)
Jun 28, 2005
10.28
10.38
10.26
10.38
43,052
+0.05(+0.50%)
Jun 27, 2005
10.50
10.50
10.25
10.33
25,860
-0.18(-1.73%)
Jun 24, 2005
10.67
10.70
10.51
10.51
31,206
-0.13(-1.22%)
Jun 23, 2005
10.64
10.74
10.61
10.64
14,591
+0.00(+0.00%)
Jun 22, 2005
10.56
10.69
10.49
10.64
16,180
+0.08(+0.79%)
Jun 21, 2005
10.67
10.67
10.55
10.56
30,194
-0.16(-1.50%)
Jun 20, 2005
10.80
10.82
10.72
10.72
17,481
-0.10(-0.96%)
Jun 17, 2005
10.80
10.89
10.80
10.82
48,542
+0.03(+0.24%)
Jun 16, 2005
10.68
10.80
10.68
10.80
17,770
+0.11(+1.07%)
Jun 15, 2005
10.63
10.69
10.53
10.68
26,438
+0.11(+1.08%)
Jun 14, 2005
10.59
10.64
10.50
10.57
17,336
+0.03(+0.30%)
Jun 13, 2005
10.43
10.54
10.38
10.54
16,469
+0.16(+1.50%)
Jun 10, 2005
10.32
10.48
10.26
10.38
13,580
+0.13(+1.27%)
Jun 09, 2005
10.20
10.30
10.08
10.25
16,325
+0.12(+1.18%)
Jun 08, 2005
10.07
10.25
10.06
10.13
28,316
+0.11(+1.14%)
Jun 07, 2005
9.656
10.16
9.656
10.02
22,971
+0.35(+3.60%)
Jun 06, 2005
9.837
9.837
9.604
9.671
30,917
-0.12(-1.22%)
Jun 03, 2005
9.837
9.972
9.765
9.791
15,892
+0.03(+0.27%)
Jun 02, 2005
9.760
9.858
9.677
9.765
34,817
+0.18(+1.84%)
Jun 01, 2005
9.344
9.604
9.344
9.588
65,590
+0.30(+3.18%)
May 31, 2005
8.877
9.350
8.830
9.292
30,483
+0.37(+4.19%)
May 27, 2005
8.830
9.007
8.773
8.919
84,227
-0.04(-0.41%)
May 26, 2005
9.427
9.427
8.934
8.955
56,777
-0.45(-4.80%)
May 25, 2005
9.604
9.604
9.344
9.407
23,115
-0.23(-2.37%)
May 24, 2005
9.786
9.786
8.721
9.635
19,070
-0.10(-1.01%)
May 23, 2005
9.708
9.775
9.604
9.734
14,302
+0.00(+0.00%)
May 20, 2005
9.760
9.812
9.718
9.734
10,257
-0.07(-0.69%)
May 19, 2005
9.863
9.941
9.760
9.801
61,545
-0.01(-0.11%)
May 18, 2005
9.526
9.972
9.474
9.812
42,330
+0.36(+3.85%)
May 17, 2005
9.318
9.448
9.183
9.448
56,199
+0.08(+0.83%)
May 16, 2005
9.526
9.542
9.189
9.370
45,653
-0.24(-2.49%)
May 13, 2005
9.760
9.837
9.604
9.609
30,050
-0.11(-1.17%)
May 12, 2005
9.786
9.863
9.708
9.723
36,551
+0.00(+0.00%)
May 11, 2005
9.760
9.915
9.661
9.723
54,177
+0.05(+0.48%)
May 10, 2005
9.708
9.708
9.516
9.677
38,574
-0.08(-0.85%)
May 09, 2005
9.422
9.812
9.298
9.760
24,271
+0.47(+5.03%)
May 06, 2005
9.708
9.734
9.215
9.292
31,061
-0.36(-3.76%)
May 05, 2005
9.547
10.33
9.547
9.656
64,145
+0.24(+2.54%)
May 04, 2005
9.183
9.422
9.183
9.417
27,305
+0.25(+2.72%)
May 03, 2005
9.235
9.495
9.163
9.168
46,231
-0.07(-0.79%)
May 02, 2005
9.344
9.370
9.147
9.240
25,571
+0.08(+0.85%)
Apr 29, 2005
9.163
9.292
9.059
9.163
44,931
+0.08(+0.86%)
Apr 28, 2005
9.292
9.334
9.085
9.085
24,126
-0.26(-2.83%)
Apr 27, 2005
9.318
9.516
9.137
9.350
28,461
+0.03(+0.33%)
Apr 26, 2005
9.266
9.749
9.199
9.318
35,684
-0.05(-0.55%)
Apr 25, 2005
9.370
9.474
9.100
9.370
75,992
-0.18(-1.90%)
Apr 22, 2005
10.36
10.36
9.526
9.552
66,890
-0.72(-7.02%)
Apr 21, 2005
10.20
10.38
9.817
10.27
34,384
+0.08(+0.82%)
Apr 20, 2005
10.59
10.64
10.12
10.19
63,279
-0.53(-4.94%)
Apr 19, 2005
10.54
10.81
10.51
10.72
66,313
+0.22(+2.08%)
Apr 18, 2005
10.64
10.95
10.29
10.50
54,899
+5.12(+95.03%)
Apr 15, 2005
5.503
5.503
5.347
5.385
44,497
-0.16(-2.95%)
Apr 14, 2005
5.581
5.633
5.529
5.548
63,568
-0.05(-0.81%)
Apr 13, 2005
5.483
5.626
5.483
5.594
48,542
+0.06(+1.05%)
Apr 12, 2005
5.418
5.548
5.398
5.535
45,075
+0.10(+1.77%)
Apr 11, 2005
5.424
5.587
5.415
5.439
74,259
+0.02(+0.31%)
Apr 08, 2005
5.354
5.451
5.344
5.422
36,696
+0.08(+1.56%)
Apr 07, 2005
5.407
5.407
5.251
5.339
116,156
-0.07(-1.25%)
Apr 06, 2005
5.282
5.451
5.282
5.407
30,050
+0.11(+2.11%)
Apr 05, 2005
5.356
5.389
5.230
5.295
89,573
-0.11(-2.09%)
Apr 04, 2005
5.516
5.574
5.390
5.408
54,321
-0.11(-1.95%)
Apr 01, 2005
5.847
5.853
5.464
5.516
91,017
-0.31(-5.28%)
Mar 31, 2005
5.938
5.938
5.780
5.823
93,907
-0.07(-1.15%)
Mar 30, 2005
5.613
5.902
5.613
5.891
117,023
+0.33(+5.93%)
Mar 29, 2005
5.490
5.748
5.470
5.561
95,352
+0.09(+1.71%)
Mar 28, 2005
5.405
5.468
5.364
5.468
61,834
+0.06(+1.15%)
Mar 24, 2005
5.405
5.425
5.390
5.405
39,874
+0.01(+0.12%)
Mar 23, 2005
5.392
5.451
5.191
5.399
75,414
+0.01(+0.24%)
Mar 22, 2005
5.386
5.551
5.386
5.386
89,862
+0.04(+0.70%)
Mar 21, 2005
5.113
5.457
5.094
5.348
123,379
+0.22(+4.33%)
Mar 18, 2005
5.274
5.274
5.115
5.126
52,588
-0.12(-2.25%)
Mar 17, 2005
5.107
5.286
5.081
5.244
22,537
+0.14(+2.75%)
Mar 16, 2005
5.211
5.212
5.087
5.104
36,696
-0.12(-2.29%)
Mar 15, 2005
5.116
5.243
5.106
5.224
58,078
+0.11(+2.11%)
Mar 14, 2005
5.110
5.147
5.029
5.116
33,228
+0.01(+0.13%)
Mar 11, 2005
5.139
5.221
5.108
5.110
37,562
-0.02(-0.38%)
Mar 10, 2005
5.386
5.386
5.054
5.129
69,924
-0.25(-4.59%)
Mar 09, 2005
5.373
5.395
5.361
5.376
48,542
+0.00(+0.05%)
Mar 08, 2005
5.356
5.443
5.354
5.373
32,072
+0.02(+0.32%)
Mar 07, 2005
5.539
5.646
5.355
5.356
87,261
-0.15(-2.78%)
Mar 04, 2005
5.302
5.531
5.302
5.509
162,965
+0.25(+4.82%)
Mar 03, 2005
5.198
5.490
5.193
5.256
190,704
+0.11(+2.17%)
Mar 02, 2005
5.191
5.191
5.113
5.145
86,972
-0.05(-0.88%)
Mar 01, 2005
5.068
5.190
5.068
5.190
117,889
+0.14(+2.72%)
Feb 28, 2005
4.956
5.058
4.956
5.052
51,432
+0.09(+1.86%)
Feb 25, 2005
4.802
4.962
4.802
4.960
44,208
+0.15(+3.02%)
Feb 24, 2005
4.776
4.819
4.688
4.815
43,052
+0.04(+0.87%)
Feb 23, 2005
4.620
4.802
4.607
4.773
69,924
+0.15(+3.17%)
Feb 22, 2005
4.737
4.757
4.581
4.627
100,553
-0.11(-2.33%)
Feb 18, 2005
4.873
4.873
4.737
4.737
43,052
-0.08(-1.75%)
Feb 17, 2005
4.769
4.854
4.769
4.821
31,206
+0.04(+0.79%)
Feb 16, 2005
4.698
4.802
4.685
4.784
35,251
+0.06(+1.24%)
Feb 15, 2005
4.802
4.802
4.711
4.725
31,206
-0.11(-2.26%)
Feb 14, 2005
4.821
4.867
4.801
4.834
31,495
-0.00(-0.08%)
Feb 11, 2005
4.711
4.842
4.672
4.838
37,274
+0.16(+3.41%)
Feb 10, 2005
4.769
4.769
4.633
4.679
34,673
-0.10(-2.04%)
Feb 09, 2005
4.808
4.828
4.769
4.776
21,670
-0.05(-1.02%)
Feb 08, 2005
4.867
4.867
4.780
4.825
21,093
-0.07(-1.38%)
Feb 07, 2005
4.836
4.893
4.836
4.893
131,759
+0.06(+1.29%)
Feb 04, 2005
4.737
4.836
4.727
4.830
48,831
+0.10(+2.11%)
Feb 03, 2005
4.683
4.731
4.683
4.731
23,982
+0.05(+1.05%)
Feb 02, 2005
4.724
4.724
4.680
4.681
24,849
-0.01(-0.22%)
Feb 01, 2005
4.688
4.732
4.676
4.692
41,319
+0.02(+0.50%)
Jan 31, 2005
4.503
4.703
4.493
4.668
84,661
+0.17(+3.84%)
Jan 28, 2005
4.537
4.537
4.472
4.496
41,030
-0.02(-0.52%)
Jan 27, 2005
4.439
4.536
4.424
4.519
48,542
+0.08(+1.81%)
Jan 26, 2005
4.406
4.439
4.368
4.439
32,650
+0.05(+1.15%)
Jan 25, 2005
4.315
4.419
4.315
4.388
41,608
+0.11(+2.49%)
Jan 24, 2005
4.296
4.332
4.282
4.282
35,829
-0.05(-1.23%)
Jan 21, 2005
4.378
4.378
4.283
4.335
62,412
-0.03(-0.74%)
Jan 20, 2005
4.523
4.523
4.367
4.367
46,231
-0.11(-2.49%)
Jan 19, 2005
4.398
4.535
4.398
4.479
72,525
+0.08(+1.89%)
Jan 18, 2005
4.179
4.396
4.153
4.396
92,751
+0.21(+5.09%)
Jan 14, 2005
4.188
4.192
4.174
4.183
16,180
-0.01(-0.22%)
Jan 13, 2005
4.179
4.224
4.152
4.192
106,909
-0.03(-0.62%)
Jan 12, 2005
4.348
4.372
4.205
4.218
42,475
-0.13(-2.99%)
Jan 11, 2005
4.354
4.368
4.348
4.348
28,894
-0.03(-0.74%)
Jan 10, 2005
4.387
4.439
4.380
4.380
32,361
+0.02(+0.36%)
Jan 07, 2005
4.414
4.427
4.365
4.365
29,183
-0.07(-1.67%)
Jan 06, 2005
4.413
4.445
4.374
4.439
62,412
-0.01(-0.29%)
Jan 05, 2005
4.510
4.529
4.413
4.452
117,023
-0.07(-1.58%)
Jan 04, 2005
4.744
4.750
4.465
4.523
107,198
-0.19(-3.99%)
Jan 03, 2005
4.773
4.802
4.672
4.711
153,430
-0.06(-1.31%)
Dec 31, 2004
4.772
4.789
4.769
4.773
21,670
+0.00(+0.05%)
Dec 30, 2004
4.808
4.808
4.737
4.771
20,226
-0.01(-0.30%)
Dec 29, 2004
4.834
4.834
4.771
4.785
13,002
-0.06(-1.31%)
Dec 28, 2004
4.815
4.866
4.815
4.849
21,959
+0.06(+1.16%)
Dec 27, 2004
4.889
4.889
4.763
4.793
33,806
-0.12(-2.46%)
Dec 23, 2004
4.685
4.958
4.477
4.914
152,563
+0.20(+4.24%)
Dec 22, 2004
4.808
4.808
4.712
4.714
63,279
-0.09(-1.94%)
Dec 21, 2004
4.821
4.834
4.780
4.807
39,874
-0.04(-0.72%)
Dec 20, 2004
4.860
4.860
4.793
4.842
71,947
-0.04(-0.90%)
Dec 17, 2004
4.945
4.964
4.874
4.886
38,429
-0.08(-1.54%)
Dec 16, 2004
4.990
4.990
4.951
4.963
52,588
-0.02(-0.42%)
Dec 15, 2004
4.958
4.990
4.958
4.984
39,007
+0.02(+0.42%)
Dec 14, 2004
4.971
4.971
4.938
4.963
72,236
-0.01(-0.26%)
Dec 13, 2004
4.920
4.977
4.920
4.976
57,500
+0.06(+1.13%)
Dec 10, 2004
4.964
4.964
4.919
4.920
23,404
-0.04(-0.79%)
Dec 09, 2004
5.058
5.058
4.958
4.959
30,917
-0.10(-1.98%)
Dec 08, 2004
4.951
5.061
4.932
5.059
23,693
+0.13(+2.58%)
Dec 07, 2004
4.951
5.107
4.893
4.932
94,774
-0.01(-0.29%)
Dec 06, 2004
4.841
5.023
4.816
4.946
78,015
+0.11(+2.17%)
Dec 03, 2004
4.912
4.932
4.724
4.841
81,482
-0.09(-1.84%)
Dec 02, 2004
4.984
5.023
4.912
4.932
32,939
-0.06(-1.17%)
Dec 01, 2004
4.951
5.002
4.930
4.990
56,344
+0.03(+0.52%)
Nov 30, 2004
5.036
5.036
4.893
4.964
56,055
-0.07(-1.39%)
Nov 29, 2004
5.020
5.036
4.990
5.034
179,435
+0.01(+0.23%)
Nov 26, 2004
5.025
5.025
5.012
5.023
39,874
-0.00(-0.08%)
Nov 24, 2004
5.016
5.029
4.997
5.026
163,543
-0.02(-0.44%)
Nov 23, 2004
5.100
5.100
5.023
5.049
24,271
-0.04(-0.79%)
Nov 22, 2004
4.984
5.133
4.958
5.089
63,857
+0.09(+1.71%)
Nov 19, 2004
5.049
5.049
4.893
5.003
123,090
-0.09(-1.78%)
Nov 18, 2004
5.276
5.276
5.093
5.094
141,005
-0.18(-3.40%)
Nov 17, 2004
5.256
5.315
5.243
5.273
53,166
+0.03(+0.64%)
Nov 16, 2004
5.243
5.269
5.230
5.239
49,409
+0.02(+0.35%)
Nov 15, 2004
5.148
5.221
5.142
5.221
86,972
+0.07(+1.28%)
Nov 12, 2004
5.152
5.172
5.146
5.155
75,992
-0.01(-0.28%)
Nov 11, 2004
5.094
5.169
5.067
5.169
47,964
+0.11(+2.08%)
Nov 10, 2004
4.984
5.080
4.981
5.064
72,236
+0.13(+2.58%)
Nov 09, 2004
4.880
4.951
4.880
4.937
63,279
+0.08(+1.68%)
Nov 08, 2004
4.729
4.916
4.633
4.855
72,236
+0.13(+2.66%)
Nov 05, 2004
4.879
4.945
4.646
4.729
100,553
-0.14(-2.83%)
Nov 04, 2004
4.698
4.893
4.698
4.867
86,972
+0.22(+4.66%)
Nov 03, 2004
4.510
4.825
4.510
4.650
220,754
+0.35(+8.05%)
Nov 02, 2004
4.196
4.335
4.196
4.304
44,208
+0.09(+2.12%)
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.