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
Avista Corp
(NY:
AVA
)
36.98
+0.72 (+1.99%)
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 (%)
Nov 30, 2005
9.845
9.906
9.729
9.735
455,988
-0.06(-0.62%)
Nov 29, 2005
9.796
9.856
9.724
9.796
310,398
+0.09(+0.91%)
Nov 28, 2005
9.751
9.768
9.685
9.707
472,124
-0.09(-0.96%)
Nov 25, 2005
9.818
9.829
9.724
9.801
131,629
-0.01(-0.11%)
Nov 23, 2005
9.773
9.895
9.724
9.812
203,789
+0.00(+0.00%)
Nov 22, 2005
9.757
9.884
9.746
9.812
576,376
+0.06(+0.62%)
Nov 21, 2005
9.779
9.834
9.669
9.751
363,340
+0.04(+0.45%)
Nov 18, 2005
9.669
9.784
9.625
9.707
365,334
+0.04(+0.40%)
Nov 17, 2005
9.542
9.729
9.542
9.669
491,161
+0.19(+2.04%)
Nov 16, 2005
9.465
9.531
9.437
9.476
602,847
+0.01(+0.12%)
Nov 15, 2005
9.525
9.580
9.431
9.465
448,010
-0.04(-0.41%)
Nov 14, 2005
9.569
9.569
9.415
9.503
282,839
-0.07(-0.69%)
Nov 11, 2005
9.669
9.669
9.487
9.569
261,626
-0.08(-0.86%)
Nov 10, 2005
9.602
9.669
9.465
9.652
427,341
+0.06(+0.57%)
Nov 09, 2005
9.536
9.713
9.509
9.597
725,229
+0.05(+0.52%)
Nov 08, 2005
9.371
9.575
9.338
9.547
1,000,091
+0.19(+2.06%)
Nov 07, 2005
9.398
9.492
9.321
9.354
369,323
-0.04(-0.47%)
Nov 04, 2005
9.404
9.470
9.376
9.398
316,744
+0.05(+0.53%)
Nov 03, 2005
9.398
9.525
9.332
9.349
398,151
+0.06(+0.65%)
Nov 02, 2005
9.299
9.409
9.244
9.288
623,878
+0.02(+0.18%)
Nov 01, 2005
9.669
9.669
9.249
9.272
711,631
-0.39(-4.05%)
Oct 31, 2005
9.608
9.812
9.597
9.663
492,430
+0.06(+0.57%)
Oct 28, 2005
9.702
9.702
9.492
9.608
894,208
-0.02(-0.17%)
Oct 27, 2005
9.845
9.856
9.382
9.625
810,081
-0.36(-3.64%)
Oct 26, 2005
10.12
10.15
9.961
9.989
421,358
-0.16(-1.58%)
Oct 25, 2005
10.04
10.18
9.862
10.15
1,013,145
+0.16(+1.60%)
Oct 24, 2005
9.768
10.05
9.762
9.989
356,812
+0.29(+3.01%)
Oct 21, 2005
9.807
9.829
9.674
9.696
421,358
-0.06(-0.62%)
Oct 20, 2005
9.933
10.02
9.680
9.757
395,250
-0.17(-1.72%)
Oct 19, 2005
9.801
10.01
9.707
9.928
682,984
+0.15(+1.52%)
Oct 18, 2005
9.939
10.20
9.751
9.779
535,400
-0.15(-1.50%)
Oct 17, 2005
9.928
9.966
9.762
9.928
595,776
+0.00(+0.00%)
Oct 14, 2005
10.15
10.15
9.889
9.928
466,322
-0.14(-1.37%)
Oct 13, 2005
9.911
10.20
9.884
10.07
907,987
+0.17(+1.73%)
Oct 12, 2005
9.818
10.01
9.818
9.895
786,330
+0.09(+0.96%)
Oct 11, 2005
10.09
10.09
9.762
9.801
514,006
-0.24(-2.36%)
Oct 10, 2005
10.20
10.20
10.03
10.04
387,816
-0.12(-1.19%)
Oct 07, 2005
10.15
10.20
10.08
10.16
442,390
+0.09(+0.93%)
Oct 06, 2005
10.08
10.19
9.961
10.07
459,251
-0.01(-0.11%)
Oct 05, 2005
10.35
10.35
9.922
10.08
544,647
-0.28(-2.66%)
Oct 04, 2005
10.60
10.70
10.35
10.35
262,895
-0.25(-2.34%)
Oct 03, 2005
10.70
10.78
10.55
10.60
316,200
-0.10(-0.93%)
Sep 30, 2005
10.73
10.76
10.64
10.70
356,631
-0.03(-0.31%)
Sep 29, 2005
10.45
10.73
10.38
10.73
528,329
+0.30(+2.85%)
Sep 28, 2005
10.47
10.51
10.34
10.44
262,351
-0.03(-0.26%)
Sep 27, 2005
10.41
10.50
10.31
10.46
382,014
+0.11(+1.07%)
Sep 26, 2005
10.40
10.41
10.25
10.35
248,935
+0.05(+0.48%)
Sep 23, 2005
10.30
10.35
10.01
10.30
245,490
+0.25(+2.47%)
Sep 22, 2005
10.38
10.38
9.989
10.05
635,663
-0.28(-2.67%)
Sep 21, 2005
10.43
10.45
10.30
10.33
453,993
-0.08(-0.80%)
Sep 20, 2005
10.63
10.63
10.30
10.41
479,195
-0.12(-1.15%)
Sep 19, 2005
10.53
10.76
10.53
10.53
282,114
-0.26(-2.45%)
Sep 16, 2005
10.83
10.83
10.62
10.80
581,452
+0.04(+0.41%)
Sep 15, 2005
10.60
10.79
10.55
10.76
131,266
+0.18(+1.67%)
Sep 14, 2005
10.79
10.83
10.57
10.58
153,929
-0.20(-1.89%)
Sep 13, 2005
10.94
10.97
10.68
10.78
226,271
-0.21(-1.91%)
Sep 12, 2005
10.90
11.06
10.82
10.99
175,324
+0.09(+0.81%)
Sep 09, 2005
10.77
10.91
10.69
10.90
146,133
+0.16(+1.49%)
Sep 08, 2005
10.87
10.88
10.65
10.74
159,550
-0.16(-1.47%)
Sep 07, 2005
10.99
10.99
10.76
10.90
229,353
-0.11(-1.00%)
Sep 06, 2005
10.81
11.14
10.81
11.01
477,744
+0.23(+2.10%)
Sep 02, 2005
10.82
10.92
10.74
10.79
354,274
-0.04(-0.36%)
Sep 01, 2005
10.72
10.87
10.71
10.83
325,809
+0.10(+0.98%)
Aug 31, 2005
10.66
10.82
10.63
10.72
405,222
+0.04(+0.36%)
Aug 30, 2005
10.59
10.77
10.52
10.68
446,378
+0.09(+0.88%)
Aug 29, 2005
10.38
10.59
10.26
10.59
258,544
+0.24(+2.29%)
Aug 26, 2005
10.41
10.42
10.26
10.35
274,318
-0.07(-0.64%)
Aug 25, 2005
10.23
10.42
10.21
10.42
204,333
+0.21(+2.05%)
Aug 24, 2005
10.09
10.41
10.07
10.21
418,638
+0.02(+0.16%)
Aug 23, 2005
10.24
10.28
10.04
10.19
623,697
-0.08(-0.81%)
Aug 22, 2005
10.26
10.34
10.20
10.28
142,870
+0.04(+0.38%)
Aug 19, 2005
10.13
10.25
10.07
10.24
160,819
+0.10(+0.98%)
Aug 18, 2005
10.18
10.21
9.873
10.14
285,196
-0.08(-0.76%)
Aug 17, 2005
10.35
10.38
10.21
10.21
238,600
-0.13(-1.28%)
Aug 16, 2005
10.47
10.47
10.31
10.35
281,933
-0.14(-1.37%)
Aug 15, 2005
10.28
10.61
10.28
10.49
395,975
+0.23(+2.26%)
Aug 12, 2005
10.35
10.37
10.15
10.26
214,667
-0.15(-1.43%)
Aug 11, 2005
10.28
10.41
10.21
10.41
268,878
+0.13(+1.23%)
Aug 10, 2005
10.25
10.46
10.20
10.28
389,448
+0.03(+0.32%)
Aug 09, 2005
10.35
10.41
10.21
10.25
274,136
-0.06(-0.59%)
Aug 08, 2005
10.52
10.55
10.30
10.31
269,966
-0.15(-1.48%)
Aug 05, 2005
10.51
10.55
10.40
10.46
430,061
-0.05(-0.47%)
Aug 04, 2005
10.60
10.72
10.51
10.51
457,438
-0.14(-1.29%)
Aug 03, 2005
10.69
10.76
10.63
10.65
259,813
-0.04(-0.41%)
Aug 02, 2005
10.53
10.70
10.53
10.69
275,949
+0.18(+1.68%)
Aug 01, 2005
9.983
10.66
9.983
10.52
481,733
+0.02(+0.16%)
Jul 29, 2005
10.42
10.62
10.42
10.50
547,004
+0.08(+0.74%)
Jul 28, 2005
10.48
10.68
10.40
10.42
437,132
-0.02(-0.21%)
Jul 27, 2005
10.26
10.58
10.26
10.45
402,502
+0.18(+1.72%)
Jul 26, 2005
10.20
10.37
10.19
10.27
181,307
+0.07(+0.70%)
Jul 25, 2005
10.33
10.37
10.20
10.20
199,982
-0.14(-1.33%)
Jul 22, 2005
10.09
10.35
10.09
10.34
179,856
+0.26(+2.57%)
Jul 21, 2005
10.33
10.35
10.07
10.08
195,449
-0.29(-2.77%)
Jul 20, 2005
10.29
10.37
10.28
10.36
242,226
+0.03(+0.27%)
Jul 19, 2005
10.13
10.41
10.13
10.34
306,228
+0.23(+2.29%)
Jul 18, 2005
10.20
10.29
10.10
10.10
253,649
-0.10(-1.03%)
Jul 15, 2005
10.21
10.30
10.19
10.21
192,548
-0.01(-0.11%)
Jul 14, 2005
10.39
10.42
10.17
10.22
326,172
-0.02(-0.22%)
Jul 13, 2005
10.34
10.37
10.24
10.24
215,393
-0.10(-1.01%)
Jul 12, 2005
10.43
10.48
10.34
10.35
253,467
-0.08(-0.74%)
Jul 11, 2005
10.32
10.51
10.31
10.42
314,568
+0.12(+1.18%)
Jul 08, 2005
10.25
10.35
10.16
10.30
218,112
+0.07(+0.65%)
Jul 07, 2005
10.04
10.25
9.983
10.24
184,570
+0.09(+0.87%)
Jul 06, 2005
10.37
10.40
10.14
10.15
199,256
-0.23(-2.18%)
Jul 05, 2005
10.28
10.40
10.26
10.37
327,803
+0.08(+0.80%)
Jul 01, 2005
10.28
10.38
10.23
10.29
343,758
+0.04(+0.38%)
Jun 30, 2005
10.06
10.29
10.06
10.25
483,184
+0.15(+1.53%)
Jun 29, 2005
10.13
10.22
10.04
10.10
554,800
-0.02(-0.16%)
Jun 28, 2005
9.972
10.14
9.972
10.12
345,753
+0.17(+1.72%)
Jun 27, 2005
9.812
9.972
9.713
9.944
292,448
+0.12(+1.18%)
Jun 24, 2005
9.823
9.939
9.779
9.829
421,177
+0.01(+0.06%)
Jun 23, 2005
9.939
9.972
9.823
9.823
342,127
-0.14(-1.38%)
Jun 22, 2005
9.900
9.983
9.823
9.961
402,139
+0.13(+1.29%)
Jun 21, 2005
9.796
9.878
9.735
9.834
264,346
+0.04(+0.45%)
Jun 20, 2005
9.823
9.917
9.790
9.790
256,731
-0.07(-0.73%)
Jun 17, 2005
9.911
9.961
9.834
9.862
541,383
-0.03(-0.28%)
Jun 16, 2005
9.812
9.889
9.718
9.889
219,744
+0.07(+0.67%)
Jun 15, 2005
9.840
9.856
9.713
9.823
459,614
-0.02(-0.17%)
Jun 14, 2005
9.740
9.845
9.732
9.840
403,590
+0.08(+0.79%)
Jun 13, 2005
9.784
9.812
9.702
9.762
276,131
-0.08(-0.84%)
Jun 10, 2005
9.784
9.845
9.724
9.845
333,243
+0.07(+0.73%)
Jun 09, 2005
9.790
9.796
9.696
9.773
131,085
-0.02(-0.17%)
Jun 08, 2005
10.000
10.06
9.790
9.790
289,366
-0.20(-1.99%)
Jun 07, 2005
9.955
10.19
9.906
9.989
300,063
+0.06(+0.56%)
Jun 06, 2005
9.807
9.961
9.790
9.933
236,243
+0.12(+1.24%)
Jun 03, 2005
9.707
9.856
9.707
9.812
203,245
+0.08(+0.79%)
Jun 02, 2005
9.685
9.768
9.663
9.735
175,505
+0.01(+0.11%)
Jun 01, 2005
9.762
9.895
9.680
9.724
385,278
+0.00(+0.00%)
May 31, 2005
9.625
9.884
9.625
9.724
282,658
+0.06(+0.63%)
May 27, 2005
9.520
9.702
9.470
9.663
280,845
+0.15(+1.57%)
May 26, 2005
9.575
9.647
9.492
9.514
311,848
-0.03(-0.35%)
May 25, 2005
9.597
9.641
9.498
9.547
262,895
-0.08(-0.86%)
May 24, 2005
9.608
9.663
9.547
9.630
341,039
-0.06(-0.57%)
May 23, 2005
9.487
9.702
9.481
9.685
328,166
+0.17(+1.74%)
May 20, 2005
9.586
9.674
9.514
9.520
361,526
-0.07(-0.69%)
May 19, 2005
9.625
9.702
9.564
9.586
307,859
-0.01(-0.11%)
May 18, 2005
9.542
9.608
9.454
9.597
258,906
+0.12(+1.28%)
May 17, 2005
9.365
9.542
9.266
9.476
214,486
+0.05(+0.53%)
May 16, 2005
9.150
9.431
9.123
9.426
219,744
+0.28(+3.01%)
May 13, 2005
9.360
9.448
9.112
9.150
194,542
-0.18(-1.89%)
May 12, 2005
9.443
9.569
9.321
9.327
207,234
-0.12(-1.28%)
May 11, 2005
9.343
9.514
9.343
9.448
256,187
+0.10(+1.12%)
May 10, 2005
9.327
9.382
9.321
9.343
274,862
-0.03(-0.29%)
May 09, 2005
9.244
9.376
9.233
9.371
184,027
+0.07(+0.71%)
May 06, 2005
9.321
9.354
9.222
9.305
258,363
+0.04(+0.42%)
May 05, 2005
9.261
9.338
9.227
9.266
216,481
-0.05(-0.53%)
May 04, 2005
9.211
9.316
9.172
9.316
180,219
+0.10(+1.08%)
May 03, 2005
9.216
9.277
9.150
9.216
251,473
-0.06(-0.59%)
May 02, 2005
9.249
9.316
9.106
9.272
316,200
+0.01(+0.12%)
Apr 29, 2005
9.112
9.266
9.073
9.261
307,497
+0.13(+1.39%)
Apr 28, 2005
9.112
9.238
9.023
9.134
373,493
-0.02(-0.24%)
Apr 27, 2005
9.167
9.332
8.996
9.156
332,517
-0.07(-0.72%)
Apr 26, 2005
9.321
9.376
9.178
9.222
201,795
-0.09(-1.01%)
Apr 25, 2005
9.272
9.321
9.238
9.316
179,313
+0.07(+0.78%)
Apr 22, 2005
9.294
9.360
9.222
9.244
332,155
-0.06(-0.65%)
Apr 21, 2005
9.266
9.376
9.172
9.305
395,612
+0.12(+1.32%)
Apr 20, 2005
9.332
9.332
9.117
9.183
403,771
-0.15(-1.65%)
Apr 19, 2005
9.327
9.420
9.305
9.338
299,701
+0.06(+0.59%)
Apr 18, 2005
9.266
9.448
9.216
9.283
357,356
-0.02(-0.24%)
Apr 15, 2005
9.459
9.487
9.288
9.305
219,744
-0.15(-1.58%)
Apr 14, 2005
9.531
9.564
9.404
9.454
278,850
-0.09(-0.92%)
Apr 13, 2005
9.625
9.625
9.470
9.542
257,275
-0.03(-0.35%)
Apr 12, 2005
9.387
9.619
9.327
9.575
269,241
+0.18(+1.88%)
Apr 11, 2005
9.431
9.476
9.321
9.398
246,940
-0.03(-0.35%)
Apr 08, 2005
9.487
9.487
9.371
9.431
425,709
-0.07(-0.70%)
Apr 07, 2005
9.431
9.547
9.382
9.498
150,666
+0.06(+0.64%)
Apr 06, 2005
9.481
9.547
9.382
9.437
266,521
-0.01(-0.06%)
Apr 05, 2005
9.542
9.542
9.327
9.443
404,678
-0.14(-1.50%)
Apr 04, 2005
9.266
9.597
9.266
9.586
267,247
+0.21(+2.24%)
Apr 01, 2005
9.498
9.503
9.167
9.376
1,200,980
-0.28(-2.86%)
Mar 31, 2005
9.751
9.773
9.591
9.652
313,661
-0.06(-0.62%)
Mar 30, 2005
9.608
9.740
9.608
9.713
283,927
+0.20(+2.09%)
Mar 29, 2005
9.630
9.696
9.481
9.514
278,669
-0.12(-1.20%)
Mar 28, 2005
9.520
9.669
9.503
9.630
199,982
+0.13(+1.33%)
Mar 24, 2005
9.553
9.641
9.498
9.503
224,458
-0.05(-0.52%)
Mar 23, 2005
9.685
9.685
9.531
9.553
390,898
-0.13(-1.37%)
Mar 22, 2005
9.746
9.812
9.658
9.685
210,860
-0.03(-0.34%)
Mar 21, 2005
9.818
9.862
9.696
9.718
258,363
-0.10(-1.01%)
Mar 18, 2005
9.911
9.911
9.658
9.818
740,096
+0.01(+0.06%)
Mar 17, 2005
9.790
9.862
9.724
9.812
158,825
+0.05(+0.51%)
Mar 16, 2005
9.829
9.889
9.735
9.762
155,924
-0.06(-0.56%)
Mar 15, 2005
9.906
10.06
9.812
9.818
331,973
-0.03(-0.34%)
Mar 14, 2005
9.691
9.878
9.691
9.851
148,309
+0.12(+1.19%)
Mar 11, 2005
9.818
9.878
9.636
9.735
398,876
-0.12(-1.23%)
Mar 10, 2005
9.790
9.884
9.718
9.856
350,285
+0.00(+0.00%)
Mar 09, 2005
9.955
9.955
9.773
9.856
284,833
-0.15(-1.54%)
Mar 08, 2005
10.01
10.09
9.922
10.01
175,505
-0.05(-0.49%)
Mar 07, 2005
9.983
10.13
9.983
10.06
221,557
+0.02(+0.22%)
Mar 04, 2005
9.928
10.07
9.928
10.04
163,901
+0.14(+1.39%)
Mar 03, 2005
9.928
9.989
9.801
9.900
302,420
-0.02(-0.22%)
Mar 02, 2005
9.873
10.04
9.818
9.922
210,135
-0.06(-0.55%)
Mar 01, 2005
10.04
10.09
9.906
9.978
327,078
-0.08(-0.82%)
Feb 28, 2005
9.944
10.06
9.779
10.06
433,868
+0.01(+0.06%)
Feb 25, 2005
9.818
10.09
9.740
10.05
427,885
+0.22(+2.24%)
Feb 24, 2005
9.663
9.840
9.625
9.834
336,687
+0.18(+1.83%)
Feb 23, 2005
9.619
9.729
9.602
9.658
244,946
+0.03(+0.34%)
Feb 22, 2005
9.845
9.845
9.625
9.625
263,983
-0.28(-2.79%)
Feb 18, 2005
9.966
9.983
9.878
9.900
364,427
-0.05(-0.50%)
Feb 17, 2005
10.12
10.12
9.944
9.950
304,052
-0.10(-0.99%)
Feb 16, 2005
9.878
10.06
9.878
10.05
316,018
+0.13(+1.33%)
Feb 15, 2005
9.933
9.994
9.873
9.917
202,339
-0.02(-0.17%)
Feb 14, 2005
9.873
9.961
9.862
9.933
172,060
+0.03(+0.33%)
Feb 11, 2005
9.735
9.966
9.669
9.900
299,701
+0.11(+1.13%)
Feb 10, 2005
9.724
9.790
9.647
9.790
197,625
+0.07(+0.68%)
Feb 09, 2005
9.829
9.917
9.696
9.724
154,836
-0.10(-1.01%)
Feb 08, 2005
9.790
9.911
9.790
9.823
120,025
-0.04(-0.45%)
Feb 07, 2005
9.878
9.928
9.818
9.867
165,896
-0.01(-0.06%)
Feb 04, 2005
9.729
9.928
9.669
9.873
360,076
+0.14(+1.47%)
Feb 03, 2005
9.685
9.735
9.586
9.729
220,288
+0.04(+0.46%)
Feb 02, 2005
9.658
9.746
9.636
9.685
211,223
-0.06(-0.57%)
Feb 01, 2005
9.696
9.807
9.663
9.740
326,715
-0.01(-0.06%)
Jan 31, 2005
9.597
9.746
9.597
9.746
296,800
+0.27(+2.85%)
Jan 28, 2005
9.575
9.614
9.387
9.476
268,878
-0.09(-0.98%)
Jan 27, 2005
9.569
9.718
9.476
9.569
366,240
+0.01(+0.06%)
Jan 26, 2005
9.487
9.564
9.354
9.564
392,530
+0.09(+0.93%)
Jan 25, 2005
9.459
9.591
9.415
9.476
259,813
-0.04(-0.46%)
Jan 24, 2005
9.509
9.586
9.437
9.520
324,540
+0.01(+0.06%)
Jan 21, 2005
9.492
9.514
9.398
9.514
261,082
+0.02(+0.23%)
Jan 20, 2005
9.398
9.503
9.321
9.492
436,950
+0.04(+0.47%)
Jan 19, 2005
9.376
9.476
9.376
9.448
243,133
+0.02(+0.18%)
Jan 18, 2005
9.332
9.476
9.255
9.431
140,694
+0.09(+1.00%)
Jan 14, 2005
9.238
9.371
9.233
9.338
140,513
+0.14(+1.50%)
Jan 13, 2005
9.200
9.288
9.167
9.200
328,166
-0.04(-0.42%)
Jan 12, 2005
9.266
9.294
9.194
9.238
317,469
-0.04(-0.48%)
Jan 11, 2005
9.288
9.354
9.167
9.283
330,342
-0.01(-0.12%)
Jan 10, 2005
9.283
9.431
9.222
9.294
188,197
+0.00(+0.00%)
Jan 07, 2005
9.376
9.470
9.249
9.294
304,959
-0.09(-0.94%)
Jan 06, 2005
9.316
9.443
9.233
9.382
457,438
+0.08(+0.83%)
Jan 05, 2005
9.476
9.525
9.216
9.305
518,901
-0.23(-2.43%)
Jan 04, 2005
9.680
9.680
9.531
9.536
421,358
-0.12(-1.20%)
Jan 03, 2005
9.680
9.751
9.575
9.652
680,084
-0.09(-0.96%)
Dec 31, 2004
9.818
9.856
9.724
9.746
272,323
-0.09(-0.95%)
Dec 30, 2004
9.735
9.856
9.735
9.840
274,136
+0.08(+0.79%)
Dec 29, 2004
9.652
9.779
9.641
9.762
170,610
+0.06(+0.57%)
Dec 28, 2004
9.531
9.718
9.531
9.707
157,374
+0.19(+2.03%)
Dec 27, 2004
9.762
9.796
9.514
9.514
190,010
-0.19(-1.99%)
Dec 23, 2004
9.790
9.818
9.696
9.707
84,851
-0.06(-0.57%)
Dec 22, 2004
9.691
9.845
9.691
9.762
101,169
+0.01(+0.11%)
Dec 21, 2004
9.564
9.796
9.564
9.751
238,419
+0.19(+1.96%)
Dec 20, 2004
9.757
9.757
9.558
9.564
247,121
-0.23(-2.31%)
Dec 17, 2004
9.652
9.790
9.591
9.790
281,933
+0.14(+1.43%)
Dec 16, 2004
9.751
9.762
9.564
9.652
267,247
-0.14(-1.46%)
Dec 15, 2004
9.652
9.796
9.597
9.796
251,654
+0.14(+1.49%)
Dec 14, 2004
9.553
9.652
9.487
9.652
222,101
+0.10(+1.04%)
Dec 13, 2004
9.349
9.553
9.266
9.553
349,741
+0.20(+2.18%)
Dec 10, 2004
9.398
9.409
9.288
9.349
298,975
-0.06(-0.59%)
Dec 09, 2004
9.580
9.614
9.360
9.404
415,193
-0.20(-2.12%)
Dec 08, 2004
9.531
9.619
9.525
9.608
258,000
+0.10(+1.10%)
Dec 07, 2004
9.696
9.729
9.498
9.503
270,148
-0.18(-1.88%)
Dec 06, 2004
9.762
9.768
9.616
9.685
283,383
-0.10(-1.07%)
Dec 03, 2004
9.757
9.856
9.740
9.790
352,824
+0.03(+0.28%)
Dec 02, 2004
9.790
9.845
9.735
9.762
249,841
-0.11(-1.12%)
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.