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
Shanghai
(IX:
SHANG
)
3,086.81
-4.87 (-0.16%)
Daily Price
Updated: 3:59 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
1110
1110
1095
1097
11,800
-13.83(-1.25%)
Nov 29, 2005
1114
1119
1107
1111
12,800
+0.00(+0.00%)
Nov 28, 2005
1114
1119
1107
1111
0
-4.10(-0.37%)
Nov 26, 2005
1113
1115
1107
1115
15,600
+1.55(+0.14%)
Nov 25, 2005
1105
1118
1104
1113
17,200
+7.62(+0.69%)
Nov 24, 2005
1097
1106
1094
1106
12,600
+7.09(+0.65%)
Nov 23, 2005
1120
1120
1098
1099
14,600
-21.28(-1.90%)
Nov 22, 2005
1118
1123
1114
1120
15,600
+0.00(+0.00%)
Nov 21, 2005
1118
1123
1114
1120
0
+2.94(+0.26%)
Nov 19, 2005
1096
1123
1094
1117
22,400
+21.69(+1.98%)
Nov 18, 2005
1095
1099
1090
1095
12,000
-0.58(-0.05%)
Nov 17, 2005
1087
1096
1075
1096
12,600
+8.38(+0.77%)
Nov 16, 2005
1089
1099
1083
1088
12,200
-1.14(-0.10%)
Nov 15, 2005
1090
1090
1083
1089
9,200
+0.00(+0.00%)
Nov 14, 2005
1090
1090
1083
1089
0
-1.54(-0.14%)
Nov 12, 2005
1086
1094
1079
1090
12,600
+1.89(+0.17%)
Nov 11, 2005
1107
1107
1086
1088
16,200
-19.85(-1.79%)
Nov 10, 2005
1111
1117
1108
1108
16,800
-2.00(-0.18%)
Nov 09, 2005
1100
1111
1093
1110
15,400
+9.50(+0.86%)
Nov 08, 2005
1100
1101
1090
1101
12,000
+0.00(+0.00%)
Nov 07, 2005
1100
1101
1090
1101
0
+0.60(+0.05%)
Nov 05, 2005
1094
1100
1088
1100
12,800
+4.78(+0.44%)
Nov 04, 2005
1105
1111
1091
1095
16,800
-9.52(-0.86%)
Nov 03, 2005
1090
1109
1090
1105
18,800
+14.84(+1.36%)
Nov 02, 2005
1092
1094
1074
1090
14,000
-2.87(-0.26%)
Nov 01, 2005
1079
1096
1078
1093
14,800
+0.00(+0.00%)
Oct 31, 2005
1079
1096
1078
1093
0
+11.95(+1.11%)
Oct 28, 2005
1098
1102
1067
1081
18,000
-16.91(-1.54%)
Oct 27, 2005
1094
1101
1087
1098
17,200
+0.62(+0.06%)
Oct 26, 2005
1119
1119
1095
1097
19,200
-24.76(-2.21%)
Oct 25, 2005
1140
1140
1121
1122
17,000
-19.25(-1.69%)
Oct 24, 2005
1141
1143
1134
1141
17,200
-0.15(-0.01%)
Oct 21, 2005
1136
1146
1132
1141
18,000
+5.37(+0.47%)
Oct 20, 2005
1133
1136
1119
1136
17,400
+1.34(+0.12%)
Oct 19, 2005
1141
1151
1132
1135
19,000
-6.59(-0.58%)
Oct 18, 2005
1131
1142
1130
1141
19,000
+9.82(+0.87%)
Oct 17, 2005
1138
1138
1122
1131
15,200
-8.17(-0.72%)
Oct 14, 2005
1152
1154
1136
1140
15,200
-13.06(-1.13%)
Oct 13, 2005
1162
1165
1152
1153
17,000
-9.24(-0.80%)
Oct 12, 2005
1157
1166
1152
1162
18,400
+4.66(+0.40%)
Oct 11, 2005
1138
1157
1134
1157
13,400
+18.24(+1.60%)
Oct 10, 2005
1154
1154
1137
1139
11,800
-16.66(-1.44%)
Oct 07, 2005
1157
1159
1151
1156
0
+0.00(+0.00%)
Oct 06, 2005
1157
1159
1151
1156
0
+0.00(+0.00%)
Oct 05, 2005
1157
1159
1151
1156
0
+0.00(+0.00%)
Oct 04, 2005
1157
1159
1151
1156
0
+0.00(+0.00%)
Oct 03, 2005
1157
1159
1151
1156
0
+0.00(+0.00%)
Sep 30, 2005
1157
1159
1151
1156
14,400
+0.13(+0.01%)
Sep 29, 2005
1134
1156
1134
1155
18,600
+23.71(+2.09%)
Sep 28, 2005
1131
1142
1129
1132
14,800
-1.47(-0.13%)
Sep 27, 2005
1155
1158
1133
1133
18,000
-21.80(-1.89%)
Sep 26, 2005
1151
1156
1147
1155
14,600
+3.06(+0.27%)
Sep 23, 2005
1157
1165
1150
1152
18,800
-7.98(-0.69%)
Sep 22, 2005
1186
1186
1147
1160
28,600
-28.03(-2.36%)
Sep 21, 2005
1211
1211
1187
1188
31,800
-24.63(-2.03%)
Sep 20, 2005
1222
1224
1205
1213
32,400
-8.01(-0.66%)
Sep 19, 2005
1213
1221
1210
1221
24,600
+7.68(+0.63%)
Sep 16, 2005
1217
1218
1209
1213
22,400
-4.33(-0.36%)
Sep 15, 2005
1218
1219
1211
1217
27,200
+0.02(+0.00%)
Sep 14, 2005
1209
1217
1205
1217
32,200
+10.10(+0.84%)
Sep 13, 2005
1188
1207
1186
1207
26,000
+18.95(+1.59%)
Sep 12, 2005
1190
1192
1181
1188
17,000
-1.41(-0.12%)
Sep 09, 2005
1194
1204
1184
1190
22,200
-4.79(-0.40%)
Sep 08, 2005
1196
1201
1185
1194
30,600
+0.10(+0.01%)
Sep 07, 2005
1171
1195
1169
1194
28,600
+20.99(+1.79%)
Sep 06, 2005
1197
1202
1172
1173
33,600
-22.90(-1.91%)
Sep 05, 2005
1189
1197
1184
1196
26,800
+7.37(+0.62%)
Sep 02, 2005
1187
1189
1179
1189
29,000
+3.92(+0.33%)
Sep 01, 2005
1164
1186
1160
1185
33,800
+22.13(+1.90%)
Aug 31, 2005
1146
1164
1140
1163
21,600
+16.41(+1.43%)
Aug 30, 2005
1152
1154
1145
1146
18,600
-8.04(-0.70%)
Aug 29, 2005
1172
1172
1148
1154
24,400
-17.43(-1.49%)
Aug 26, 2005
1173
1175
1164
1172
24,200
-0.61(-0.05%)
Aug 25, 2005
1168
1173
1157
1172
24,200
+5.33(+0.46%)
Aug 24, 2005
1151
1171
1151
1167
22,600
+17.18(+1.49%)
Aug 23, 2005
1159
1160
1139
1150
21,800
-8.64(-0.75%)
Aug 22, 2005
1149
1162
1143
1159
24,000
+8.42(+0.73%)
Aug 19, 2005
1144
1157
1133
1150
31,600
+2.14(+0.19%)
Aug 18, 2005
1194
1202
1147
1148
49,200
-44.79(-3.75%)
Aug 17, 2005
1175
1194
1160
1193
32,400
+15.55(+1.32%)
Aug 16, 2005
1188
1193
1170
1177
33,200
-9.73(-0.82%)
Aug 15, 2005
1167
1188
1164
1187
30,400
+19.09(+1.63%)
Aug 12, 2005
1185
1192
1162
1168
40,400
-15.66(-1.32%)
Aug 11, 2005
1165
1184
1164
1184
37,000
+18.55(+1.59%)
Aug 10, 2005
1153
1165
1145
1165
31,400
+12.50(+1.08%)
Aug 09, 2005
1139
1153
1131
1153
27,200
+13.65(+1.20%)
Aug 08, 2005
1132
1147
1132
1139
30,200
+10.14(+0.90%)
Aug 05, 2005
1103
1129
1103
1129
27,000
+26.15(+2.37%)
Aug 04, 2005
1105
1108
1099
1103
19,400
-5.11(-0.46%)
Aug 03, 2005
1106
1121
1104
1108
31,400
+3.66(+0.33%)
Aug 02, 2005
1090
1104
1085
1104
19,000
+15.09(+1.39%)
Aug 01, 2005
1083
1094
1081
1089
14,800
+5.92(+0.55%)
Jul 29, 2005
1085
1088
1077
1083
17,600
-3.52(-0.32%)
Jul 28, 2005
1090
1098
1083
1087
24,600
-3.36(-0.31%)
Jul 27, 2005
1073
1090
1068
1090
23,800
+17.10(+1.59%)
Jul 26, 2005
1047
1078
1047
1073
25,600
+27.41(+2.62%)
Jul 25, 2005
1045
1049
1041
1045
14,200
-0.92(-0.09%)
Jul 22, 2005
1026
1055
1024
1046
25,400
+25.69(+2.52%)
Jul 21, 2005
1021
1022
1010
1021
11,200
-0.42(-0.04%)
Jul 20, 2005
1014
1025
1009
1021
10,600
+6.70(+0.66%)
Jul 19, 2005
1011
1021
1005
1014
9,800
+2.25(+0.22%)
Jul 18, 2005
1023
1023
1009
1012
11,000
-14.01(-1.37%)
Jul 15, 2005
1040
1046
1022
1026
12,800
-14.31(-1.38%)
Jul 14, 2005
1036
1050
1033
1040
12,600
+3.03(+0.29%)
Jul 13, 2005
1045
1046
1034
1037
12,800
-8.77(-0.84%)
Jul 12, 2005
1008
1049
1004
1046
18,400
+34.66(+3.43%)
Jul 11, 2005
1027
1043
1009
1012
11,400
-6.48(-0.64%)
Jul 08, 2005
1036
1036
1015
1018
10,400
-20.62(-1.99%)
Jul 07, 2005
1033
1044
1030
1039
8,600
+5.05(+0.49%)
Jul 06, 2005
1041
1045
1028
1034
9,200
-5.49(-0.53%)
Jul 05, 2005
1044
1048
1033
1039
10,400
-8.24(-0.79%)
Jul 04, 2005
1050
1050
1030
1047
12,200
-8.31(-0.79%)
Jul 01, 2005
1077
1077
1054
1056
13,600
-25.35(-2.35%)
Jun 30, 2005
1103
1103
1078
1081
13,800
-24.05(-2.18%)
Jun 29, 2005
1112
1114
1104
1105
13,400
-3.60(-0.32%)
Jun 28, 2005
1121
1121
1105
1109
13,400
-16.05(-1.43%)
Jun 27, 2005
1108
1130
1108
1125
21,800
+22.76(+2.07%)
Jun 24, 2005
1092
1102
1088
1102
11,200
+8.18(+0.75%)
Jun 23, 2005
1101
1107
1092
1094
11,400
-8.33(-0.76%)
Jun 22, 2005
1099
1103
1091
1102
12,400
+0.54(+0.05%)
Jun 21, 2005
1116
1116
1099
1101
15,400
-14.13(-1.27%)
Jun 20, 2005
1088
1116
1073
1116
21,400
+30.01(+2.76%)
Jun 17, 2005
1090
1095
1079
1086
16,800
-0.40(-0.04%)
Jun 16, 2005
1072
1086
1064
1086
14,400
+13.17(+1.23%)
Jun 15, 2005
1090
1090
1070
1073
15,200
-20.62(-1.89%)
Jun 14, 2005
1108
1120
1092
1093
18,400
-12.83(-1.16%)
Jun 13, 2005
1106
1112
1086
1106
19,200
-2.00(-0.18%)
Jun 10, 2005
1131
1131
1102
1108
28,400
-22.76(-2.01%)
Jun 09, 2005
1119
1146
1104
1131
40,600
+15.47(+1.39%)
Jun 08, 2005
1044
1119
1040
1116
40,200
+84.64(+8.21%)
Jun 07, 2005
1037
1056
1030
1031
15,800
-3.44(-0.33%)
Jun 06, 2005
1010
1035
998.23
1034
11,000
+20.74(+2.05%)
Jun 03, 2005
1014
1020
1001
1014
10,000
-2.42(-0.24%)
Jun 02, 2005
1037
1037
1009
1016
11,400
-23.13(-2.23%)
Jun 01, 2005
1060
1064
1036
1039
10,000
-21.55(-2.03%)
May 31, 2005
1062
1070
1058
1061
9,200
+0.58(+0.05%)
May 30, 2005
1050
1064
1043
1060
8,600
+8.21(+0.78%)
May 27, 2005
1056
1068
1050
1052
10,200
-6.92(-0.65%)
May 26, 2005
1071
1077
1056
1059
9,400
-13.27(-1.24%)
May 25, 2005
1073
1082
1065
1072
9,800
-1.71(-0.16%)
May 24, 2005
1066
1078
1058
1074
11,000
+3.01(+0.28%)
May 23, 2005
1095
1095
1069
1071
9,600
-28.43(-2.59%)
May 20, 2005
1100
1109
1095
1099
9,600
-4.20(-0.38%)
May 19, 2005
1102
1107
1083
1103
10,600
+0.51(+0.05%)
May 18, 2005
1100
1109
1090
1103
10,400
+3.32(+0.30%)
May 17, 2005
1091
1108
1084
1100
11,600
+4.17(+0.38%)
May 16, 2005
1105
1105
1082
1095
10,200
-12.16(-1.10%)
May 13, 2005
1102
1120
1093
1108
13,400
+3.64(+0.33%)
May 12, 2005
1122
1123
1100
1104
12,400
-20.28(-1.80%)
May 11, 2005
1135
1140
1122
1124
11,000
-11.29(-0.99%)
May 10, 2005
1127
1136
1108
1136
13,200
+4.73(+0.42%)
May 09, 2005
1161
1165
1130
1131
10,800
-28.32(-2.44%)
May 06, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 05, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 04, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 03, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 02, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
Apr 29, 2005
1168
1170
1156
1159
14,200
-9.97(-0.85%)
Apr 28, 2005
1146
1173
1136
1169
17,400
+20.36(+1.77%)
Apr 27, 2005
1165
1166
1148
1149
13,600
-16.57(-1.42%)
Apr 26, 2005
1156
1169
1152
1165
14,000
+7.36(+0.64%)
Apr 25, 2005
1166
1166
1146
1158
13,600
-11.22(-0.96%)
Apr 22, 2005
1171
1178
1163
1169
13,600
-3.37(-0.29%)
Apr 21, 2005
1182
1191
1168
1173
13,200
-11.63(-0.98%)
Apr 20, 2005
1199
1199
1179
1184
11,200
-15.71(-1.31%)
Apr 19, 2005
1196
1202
1191
1200
11,000
+2.17(+0.18%)
Apr 18, 2005
1212
1212
1191
1198
11,600
-19.23(-1.58%)
Apr 15, 2005
1230
1230
1213
1217
14,200
-17.37(-1.41%)
Apr 14, 2005
1252
1254
1233
1234
15,600
-13.87(-1.11%)
Apr 13, 2005
1229
1254
1229
1248
19,600
+28.69(+2.35%)
Apr 12, 2005
1239
1239
1219
1220
13,000
-21.46(-1.73%)
Apr 11, 2005
1248
1253
1235
1241
19,400
-7.55(-0.60%)
Apr 08, 2005
1225
1249
1219
1249
17,800
+23.03(+1.88%)
Apr 07, 2005
1217
1248
1214
1225
24,200
+10.62(+0.87%)
Apr 06, 2005
1191
1220
1184
1215
16,800
+23.13(+1.94%)
Apr 05, 2005
1201
1209
1189
1192
11,600
-11.23(-0.93%)
Apr 04, 2005
1212
1218
1197
1203
13,800
-20.60(-1.68%)
Apr 02, 2005
1180
1238
1174
1224
19,600
+42.33(+3.58%)
Apr 01, 2005
1169
1182
1162
1181
10,400
+8.67(+0.74%)
Mar 31, 2005
1192
1192
1172
1173
11,400
-22.45(-1.88%)
Mar 30, 2005
1200
1209
1195
1195
9,200
-5.09(-0.42%)
Mar 29, 2005
1205
1205
1185
1200
9,000
+0.00(+0.00%)
Mar 28, 2005
1205
1205
1185
1200
0
-5.52(-0.46%)
Mar 26, 2005
1207
1211
1200
1206
9,600
-2.56(-0.21%)
Mar 25, 2005
1200
1209
1188
1208
11,400
+6.54(+0.54%)
Mar 24, 2005
1206
1218
1194
1202
13,400
-5.27(-0.44%)
Mar 23, 2005
1231
1232
1202
1207
14,600
-24.13(-1.96%)
Mar 22, 2005
1226
1233
1221
1231
10,000
+0.00(+0.00%)
Mar 21, 2005
1226
1233
1221
1231
0
+3.65(+0.30%)
Mar 19, 2005
1242
1248
1224
1227
12,400
-16.07(-1.29%)
Mar 18, 2005
1256
1258
1243
1243
12,800
-12.12(-0.97%)
Mar 17, 2005
1267
1268
1248
1256
13,600
-13.55(-1.07%)
Mar 16, 2005
1293
1293
1267
1269
15,600
-24.36(-1.88%)
Mar 15, 2005
1289
1304
1272
1294
18,600
+0.00(+0.00%)
Mar 14, 2005
1289
1304
1272
1294
0
+3.56(+0.28%)
Mar 12, 2005
1285
1293
1278
1290
15,000
+3.71(+0.29%)
Mar 11, 2005
1317
1317
1283
1286
17,800
-30.56(-2.32%)
Mar 10, 2005
1321
1326
1310
1317
20,600
-1.48(-0.11%)
Mar 09, 2005
1298
1319
1297
1318
18,000
+24.53(+1.90%)
Mar 08, 2005
1288
1297
1288
1294
10,800
+0.00(+0.00%)
Mar 07, 2005
1288
1297
1288
1294
0
+6.03(+0.47%)
Mar 05, 2005
1294
1300
1286
1288
11,000
-6.63(-0.51%)
Mar 04, 2005
1285
1295
1277
1294
12,800
+6.89(+0.54%)
Mar 03, 2005
1303
1317
1286
1287
18,600
-15.96(-1.22%)
Mar 02, 2005
1305
1309
1296
1303
14,000
-2.59(-0.20%)
Mar 01, 2005
1311
1315
1299
1306
17,600
+0.00(+0.00%)
Feb 28, 2005
1311
1315
1299
1306
0
-6.44(-0.49%)
Feb 26, 2005
1311
1329
1311
1312
24,000
+2.49(+0.19%)
Feb 25, 2005
1307
1311
1297
1310
20,200
+0.48(+0.04%)
Feb 24, 2005
1310
1317
1299
1309
24,200
+0.19(+0.01%)
Feb 23, 2005
1286
1313
1283
1309
22,600
+24.80(+1.93%)
Feb 22, 2005
1260
1285
1260
1284
12,600
+0.00(+0.00%)
Feb 21, 2005
1260
1285
1260
1284
0
+25.51(+2.03%)
Feb 19, 2005
1276
1279
1259
1259
10,600
-17.16(-1.34%)
Feb 18, 2005
1280
1280
1264
1276
11,200
-2.75(-0.22%)
Feb 17, 2005
1276
1291
1270
1279
14,400
+0.00(+0.00%)
Feb 16, 2005
1276
1291
1270
1279
0
+9.88(+0.78%)
Feb 15, 2005
1269
1269
1269
1269
0
+0.00(+0.00%)
Feb 14, 2005
1269
1269
1269
1269
0
+0.00(+0.00%)
Feb 11, 2005
1269
1269
1269
1269
0
+0.00(+0.00%)
Feb 10, 2005
1269
1269
1269
1269
0
+0.00(+0.00%)
Feb 09, 2005
1269
1269
1269
1269
0
+0.00(+0.00%)
Feb 08, 2005
1239
1274
1236
1269
17,000
+26.69(+2.15%)
Feb 07, 2005
1242
1242
1242
1242
0
-26.69(-2.10%)
Feb 05, 2005
1239
1274
1236
1269
17,000
+26.69(+2.15%)
Feb 04, 2005
1254
1269
1236
1242
20,400
-10.19(-0.81%)
Feb 03, 2005
1190
1253
1190
1252
19,000
+63.57(+5.35%)
Feb 02, 2005
1190
1203
1187
1189
9,400
-2.89(-0.24%)
Feb 01, 2005
1211
1211
1190
1192
9,000
+0.00(+0.00%)
Jan 31, 2005
1211
1211
1190
1192
0
-21.85(-1.80%)
Jan 29, 2005
1224
1226
1209
1214
8,200
-12.22(-1.00%)
Jan 28, 2005
1240
1241
1224
1226
9,400
-16.07(-1.29%)
Jan 27, 2005
1252
1254
1240
1242
9,600
-12.27(-0.98%)
Jan 26, 2005
1252
1255
1239
1254
11,800
-1.55(-0.12%)
Jan 25, 2005
1258
1266
1240
1256
18,000
+0.00(+0.00%)
Jan 24, 2005
1258
1266
1240
1256
0
+21.30(+1.73%)
Jan 22, 2005
1202
1238
1189
1234
17,000
+30.09(+2.50%)
Jan 21, 2005
1213
1214
1199
1204
10,400
-13.72(-1.13%)
Jan 20, 2005
1225
1225
1215
1218
9,400
-7.34(-0.60%)
Jan 19, 2005
1216
1226
1207
1225
10,200
+8.80(+0.72%)
Jan 18, 2005
1236
1236
1214
1217
10,000
+0.00(+0.00%)
Jan 17, 2005
1236
1236
1214
1217
0
-28.97(-2.33%)
Jan 15, 2005
1256
1269
1244
1246
9,800
-10.69(-0.85%)
Jan 14, 2005
1256
1260
1251
1256
8,800
-0.61(-0.05%)
Jan 13, 2005
1257
1257
1246
1257
6,800
-0.54(-0.04%)
Jan 12, 2005
1253
1261
1248
1257
7,800
+5.06(+0.40%)
Jan 11, 2005
1244
1253
1236
1252
7,200
+0.00(+0.00%)
Jan 10, 2005
1244
1253
1236
1252
0
+7.65(+0.61%)
Jan 08, 2005
1239
1256
1236
1245
9,000
+5.32(+0.43%)
Jan 07, 2005
1252
1253
1234
1239
8,000
-12.51(-1.00%)
Jan 06, 2005
1242
1259
1236
1252
8,600
+9.17(+0.74%)
Jan 05, 2005
1261
1261
1238
1243
8,200
+0.00(+0.00%)
Jan 04, 2005
1261
1261
1238
1243
0
-23.73(-1.87%)
Jan 03, 2005
1275
1281
1264
1266
8,400
+0.00(+0.00%)
Jan 01, 2005
1275
1281
1264
1266
8,400
-7.21(-0.57%)
Dec 31, 2004
1273
1281
1264
1274
8,800
-0.60(-0.05%)
Dec 30, 2004
1279
1286
1271
1274
8,800
-4.63(-0.36%)
Dec 29, 2004
1281
1284
1272
1279
7,800
-1.33(-0.10%)
Dec 28, 2004
1285
1292
1277
1280
7,200
+0.00(+0.00%)
Dec 27, 2004
1285
1292
1277
1280
0
-4.77(-0.37%)
Dec 25, 2004
1281
1291
1280
1285
7,200
+2.32(+0.18%)
Dec 24, 2004
1309
1309
1281
1283
8,400
-24.85(-1.90%)
Dec 23, 2004
1277
1308
1275
1308
13,400
+32.40(+2.54%)
Dec 22, 2004
1275
1286
1271
1275
7,000
-0.29(-0.02%)
Dec 21, 2004
1286
1286
1272
1275
8,000
+0.00(+0.00%)
Dec 20, 2004
1286
1286
1272
1275
0
-15.03(-1.16%)
Dec 18, 2004
1304
1304
1288
1290
7,600
-14.53(-1.11%)
Dec 17, 2004
1311
1318
1302
1305
9,000
-8.03(-0.61%)
Dec 16, 2004
1307
1318
1292
1313
11,400
+5.50(+0.42%)
Dec 15, 2004
1309
1316
1303
1308
8,000
-2.14(-0.16%)
Dec 14, 2004
1313
1314
1300
1310
8,600
+0.00(+0.00%)
Dec 13, 2004
1313
1314
1300
1310
0
-8.03(-0.61%)
Dec 11, 2004
1337
1340
1317
1318
11,000
-21.09(-1.58%)
Dec 10, 2004
1327
1352
1318
1339
15,200
+12.37(+0.93%)
Dec 09, 2004
1331
1338
1322
1326
8,600
+2.69(+0.20%)
Dec 08, 2004
1340
1341
1323
1324
10,200
-15.89(-1.19%)
Dec 07, 2004
1338
1343
1327
1340
10,600
+0.00(+0.00%)
Dec 06, 2004
1338
1343
1327
1340
0
+2.44(+0.18%)
Dec 04, 2004
1333
1344
1333
1337
13,600
+4.11(+0.31%)
Dec 03, 2004
1334
1334
1325
1333
12,800
-1.85(-0.14%)
Dec 02, 2004
1341
1343
1333
1335
9,600
-5.83(-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.