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
LKQ Corp
(NQ:
LKQ
)
41.70
-0.09 (-0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
0.9529
0.9732
0.9470
0.9605
2,268,266
+0.00(+0.09%)
Nov 29, 2005
0.9821
0.9921
0.9505
0.9597
899,226
-0.02(-1.90%)
Nov 28, 2005
0.9611
0.9844
0.9611
0.9782
4,448,071
-0.00(-0.27%)
Nov 25, 2005
0.9915
0.9944
0.9809
0.9809
490,561
-0.01(-0.72%)
Nov 23, 2005
0.9812
0.9933
0.9767
0.9879
1,495,475
+0.01(+0.54%)
Nov 22, 2005
0.9588
0.9927
0.9588
0.9826
4,287,689
-0.04(-4.17%)
Nov 21, 2005
0.9874
1.028
0.9446
1.025
1,749,917
+0.04(+3.76%)
Nov 18, 2005
0.9759
0.9924
0.9714
0.9882
1,296,974
+0.02(+1.76%)
Nov 17, 2005
0.9576
0.9741
0.9467
0.9711
809,967
+0.02(+1.79%)
Nov 16, 2005
0.9555
0.9573
0.9210
0.9541
1,263,716
+0.01(+0.56%)
Nov 15, 2005
0.9750
0.9791
0.9424
0.9487
1,386,674
-0.03(-2.63%)
Nov 14, 2005
0.9989
0.9989
0.9658
0.9744
1,753,479
-0.00(-0.33%)
Nov 11, 2005
0.9812
1.007
0.9650
0.9776
1,210,099
-0.01(-1.16%)
Nov 10, 2005
0.9653
0.9918
0.9549
0.9891
2,039,458
+0.03(+2.91%)
Nov 09, 2005
0.9343
0.9653
0.9299
0.9611
1,742,512
+0.03(+2.87%)
Nov 08, 2005
0.9461
0.9467
0.9293
0.9343
1,496,960
-0.01(-1.03%)
Nov 07, 2005
0.9104
0.9461
0.8754
0.9440
764,418
+0.04(+4.50%)
Nov 04, 2005
0.8975
0.9034
0.8695
0.9034
630,416
+0.01(+0.59%)
Nov 03, 2005
0.9034
0.9346
0.8930
0.8981
1,065,613
+0.00(+0.07%)
Nov 02, 2005
0.8789
0.9066
0.8765
0.8975
1,018,367
+0.02(+1.94%)
Nov 01, 2005
0.8930
0.8930
0.8706
0.8804
1,100,636
-0.01(-1.42%)
Oct 31, 2005
0.8474
0.9004
0.8474
0.8930
2,538,255
+0.05(+5.65%)
Oct 28, 2005
0.8329
0.8736
0.8253
0.8453
2,135,510
+0.01(+1.27%)
Oct 27, 2005
0.8789
0.8789
0.8312
0.8347
1,777,136
-0.04(-4.81%)
Oct 26, 2005
0.8771
0.8863
0.8680
0.8768
975,591
+0.00(+0.44%)
Oct 25, 2005
0.8721
0.8877
0.8594
0.8730
1,048,454
+0.00(+0.41%)
Oct 24, 2005
0.8556
0.8718
0.8547
0.8695
1,119,178
+0.02(+1.94%)
Oct 21, 2005
0.8553
0.8594
0.8465
0.8530
927,387
-0.00(-0.03%)
Oct 20, 2005
0.8435
0.8653
0.8435
0.8533
2,601,465
+0.01(+0.91%)
Oct 19, 2005
0.8459
0.8533
0.8347
0.8456
2,401,284
-0.00(-0.52%)
Oct 18, 2005
0.8515
0.8583
0.8453
0.8500
1,194,492
-0.01(-0.83%)
Oct 17, 2005
0.8571
0.8706
0.8503
0.8571
998,290
-0.01(-0.68%)
Oct 14, 2005
0.8653
0.8721
0.8500
0.8630
658,687
+0.00(+0.24%)
Oct 13, 2005
0.8642
0.8783
0.8547
0.8609
2,340,203
+0.00(+0.14%)
Oct 12, 2005
0.8556
0.8665
0.8474
0.8597
3,867,615
+0.00(+0.24%)
Oct 11, 2005
0.8813
0.8813
0.8403
0.8577
4,985,801
-0.02(-2.38%)
Oct 10, 2005
0.8992
0.8992
0.8665
0.8786
1,890,561
-0.02(-2.26%)
Oct 07, 2005
0.8706
0.8989
0.8665
0.8989
981,045
+0.04(+4.27%)
Oct 06, 2005
0.8745
0.8910
0.8524
0.8621
1,211,957
-0.01(-0.71%)
Oct 05, 2005
0.8975
0.8975
0.8677
0.8683
1,377,844
-0.02(-2.71%)
Oct 04, 2005
0.8869
0.8966
0.8824
0.8925
1,262,816
+0.01(+0.77%)
Oct 03, 2005
0.8886
0.9060
0.8842
0.8857
1,372,161
-0.00(-0.50%)
Sep 30, 2005
0.9016
0.9024
0.8871
0.8901
3,609,526
-0.01(-1.53%)
Sep 29, 2005
0.8842
0.9116
0.8842
0.9039
10,211,947
+0.04(+5.21%)
Sep 28, 2005
0.8547
0.8627
0.8429
0.8591
1,407,362
+0.01(+0.66%)
Sep 27, 2005
0.8253
0.8603
0.8223
0.8535
1,232,840
+0.03(+3.13%)
Sep 26, 2005
0.8338
0.8338
0.8208
0.8276
871,777
-0.00(-0.25%)
Sep 23, 2005
0.8297
0.8424
0.8114
0.8297
387,289
+0.01(+0.79%)
Sep 22, 2005
0.8232
0.8253
0.7887
0.8232
578,725
+0.02(+1.97%)
Sep 21, 2005
0.8229
0.8253
0.7757
0.8073
1,777,815
-0.02(-2.70%)
Sep 20, 2005
0.8624
0.8624
0.8132
0.8297
1,149,256
-0.03(-3.79%)
Sep 19, 2005
0.8695
0.8695
0.8459
0.8624
664,260
-0.01(-1.08%)
Sep 16, 2005
0.8556
0.8739
0.8452
0.8718
1,091,077
+0.02(+2.71%)
Sep 15, 2005
0.8683
0.8824
0.8474
0.8488
1,073,570
-0.02(-2.21%)
Sep 14, 2005
0.8898
0.8930
0.8665
0.8680
644,649
-0.02(-2.19%)
Sep 13, 2005
0.8889
0.8960
0.8801
0.8874
530,495
-0.01(-0.76%)
Sep 12, 2005
0.8810
0.8983
0.8757
0.8942
1,175,433
+0.01(+1.54%)
Sep 09, 2005
0.8798
0.8883
0.8748
0.8807
1,296,923
-0.00(-0.47%)
Sep 08, 2005
0.8783
0.8880
0.8642
0.8848
703,159
-0.00(-0.27%)
Sep 07, 2005
0.8494
0.8898
0.8494
0.8871
1,444,311
+0.03(+3.94%)
Sep 06, 2005
0.8235
0.8591
0.8235
0.8535
1,367,937
+0.03(+3.21%)
Sep 02, 2005
0.8762
0.8765
0.8040
0.8270
3,132,664
-0.06(-6.47%)
Sep 01, 2005
0.9281
0.9393
0.8774
0.8842
1,457,356
-0.04(-4.09%)
Aug 31, 2005
0.9093
0.9402
0.8972
0.9219
1,257,965
+0.01(+0.64%)
Aug 30, 2005
0.9087
0.9213
0.8892
0.9160
791,179
+0.01(+1.07%)
Aug 29, 2005
0.9054
0.9110
0.8633
0.9063
1,594,455
-0.01(-0.65%)
Aug 26, 2005
0.9476
0.9476
0.9031
0.9122
791,120
-0.03(-3.28%)
Aug 25, 2005
0.9184
0.9520
0.9157
0.9431
3,147,211
+0.02(+2.66%)
Aug 24, 2005
0.9131
0.9240
0.9039
0.9187
1,996,758
+0.00(+0.00%)
Aug 23, 2005
0.9084
0.9240
0.9002
0.9187
914,358
+0.01(+1.17%)
Aug 22, 2005
0.9013
0.9122
0.8904
0.9081
831,851
+0.02(+1.75%)
Aug 19, 2005
0.8925
0.9007
0.8824
0.8925
355,066
+0.00(+0.00%)
Aug 18, 2005
0.9107
0.9113
0.8621
0.8925
1,834,383
-0.02(-2.13%)
Aug 17, 2005
0.9022
0.9178
0.9007
0.9119
757,403
+0.01(+0.88%)
Aug 16, 2005
0.9048
0.9069
0.8916
0.9039
1,380,550
-0.00(-0.03%)
Aug 15, 2005
0.8686
0.9042
0.8609
0.9042
792,358
+0.03(+3.09%)
Aug 12, 2005
0.8621
0.8818
0.8541
0.8771
845,737
+0.02(+1.74%)
Aug 11, 2005
0.8182
0.8662
0.8164
0.8621
1,273,156
+0.04(+4.58%)
Aug 10, 2005
0.9016
0.9137
0.8182
0.8244
2,479,371
-0.07(-8.23%)
Aug 09, 2005
0.9113
0.9113
0.8890
0.8983
757,276
-0.01(-0.81%)
Aug 08, 2005
0.9028
0.9110
0.8892
0.9057
924,452
+0.01(+1.32%)
Aug 05, 2005
0.8910
0.8983
0.8830
0.8939
1,298,408
-0.00(-0.30%)
Aug 04, 2005
0.9231
0.9231
0.8786
0.8966
1,333,898
-0.03(-3.31%)
Aug 03, 2005
0.9284
0.9364
0.9151
0.9272
868,817
-0.01(-1.07%)
Aug 02, 2005
0.9187
0.9393
0.8995
0.9373
1,471,861
+0.02(+2.58%)
Aug 01, 2005
0.9107
0.9207
0.9090
0.9137
3,073,602
+0.01(+0.65%)
Jul 29, 2005
0.9137
0.9240
0.8939
0.9078
2,574,559
+0.01(+1.55%)
Jul 28, 2005
0.8768
0.8989
0.8730
0.8939
3,155,074
+0.04(+4.59%)
Jul 27, 2005
0.8736
0.8736
0.8264
0.8547
2,225,100
+0.00(+0.52%)
Jul 26, 2005
0.8695
0.8703
0.8488
0.8503
2,366,108
+0.00(+0.35%)
Jul 25, 2005
0.8297
0.8636
0.8291
0.8474
5,275,682
+0.03(+3.98%)
Jul 22, 2005
0.8102
0.8229
0.7799
0.8149
751,474
+0.01(+0.91%)
Jul 21, 2005
0.8126
0.8202
0.7741
0.8076
505,591
-0.00(-0.54%)
Jul 20, 2005
0.7893
0.8217
0.7825
0.8120
609,651
+0.01(+1.85%)
Jul 19, 2005
0.7728
0.8014
0.7728
0.7973
768,829
+0.02(+3.17%)
Jul 18, 2005
0.8102
0.8102
0.7663
0.7728
1,281,028
-0.03(-4.24%)
Jul 15, 2005
0.8076
0.8108
0.8002
0.8070
944,020
-0.01(-1.16%)
Jul 14, 2005
0.8356
0.8365
0.8102
0.8164
446,546
-0.02(-1.81%)
Jul 13, 2005
0.8397
0.8397
0.8256
0.8314
547,858
-0.01(-0.74%)
Jul 12, 2005
0.8415
0.8432
0.8282
0.8376
1,451,113
-0.00(-0.11%)
Jul 11, 2005
0.8253
0.8385
0.8244
0.8385
1,574,615
+0.02(+2.34%)
Jul 08, 2005
0.8244
0.8253
0.7961
0.8194
749,498
+0.01(+0.72%)
Jul 07, 2005
0.7952
0.8253
0.7914
0.8135
717,799
+0.01(+1.14%)
Jul 06, 2005
0.8149
0.8223
0.8005
0.8043
852,506
-0.01(-0.76%)
Jul 05, 2005
0.7869
0.8105
0.7819
0.8105
765,096
+0.03(+3.50%)
Jul 01, 2005
0.7958
0.7958
0.7604
0.7831
517,415
-0.02(-2.14%)
Jun 30, 2005
0.7943
0.8043
0.7899
0.8002
523,955
+0.00(+0.00%)
Jun 29, 2005
0.8023
0.8043
0.7964
0.8002
799,831
-0.00(-0.29%)
Jun 28, 2005
0.7893
0.8032
0.7796
0.8026
610,669
+0.01(+1.57%)
Jun 27, 2005
0.7855
0.7946
0.7613
0.7902
792,706
+0.00(+0.37%)
Jun 24, 2005
0.7749
0.8032
0.7604
0.7872
2,763,611
+0.02(+2.10%)
Jun 23, 2005
0.8144
0.8144
0.7457
0.7710
1,057,665
-0.03(-3.93%)
Jun 22, 2005
0.8008
0.8120
0.8008
0.8026
1,147,551
-0.00(-0.04%)
Jun 21, 2005
0.8194
0.8194
0.7964
0.8029
711,361
-0.02(-1.98%)
Jun 20, 2005
0.8120
0.8194
0.8002
0.8191
517,492
+0.01(+0.65%)
Jun 17, 2005
0.8226
0.8267
0.8023
0.8138
973,411
-0.01(-1.39%)
Jun 16, 2005
0.7943
0.8270
0.7943
0.8253
1,743,072
+0.03(+3.70%)
Jun 15, 2005
0.7875
0.7961
0.7781
0.7958
1,768,221
+0.00(+0.56%)
Jun 14, 2005
0.7978
0.7978
0.7760
0.7914
917,395
-0.00(-0.33%)
Jun 13, 2005
0.7958
0.8034
0.7813
0.7940
2,524,599
+0.00(+0.45%)
Jun 10, 2005
0.7746
0.7978
0.7731
0.7905
3,677,248
+0.02(+2.48%)
Jun 09, 2005
0.7448
0.7743
0.7368
0.7713
8,291,427
+0.03(+3.56%)
Jun 08, 2005
0.7283
0.7510
0.7283
0.7448
571,617
+0.01(+1.49%)
Jun 07, 2005
0.7516
0.7545
0.7295
0.7339
1,968,639
-0.02(-2.28%)
Jun 06, 2005
0.7215
0.7530
0.7162
0.7510
1,505,391
+0.03(+3.92%)
Jun 03, 2005
0.7165
0.7268
0.7138
0.7227
704,567
-0.00(-0.24%)
Jun 02, 2005
0.7348
0.7424
0.7212
0.7245
1,389,677
-0.01(-1.40%)
Jun 01, 2005
0.7333
0.7392
0.7280
0.7348
1,278,051
+0.00(+0.44%)
May 31, 2005
0.7321
0.7419
0.7209
0.7315
1,161,072
-0.00(-0.32%)
May 27, 2005
0.7516
0.7516
0.7309
0.7339
1,261,451
-0.02(-2.08%)
May 26, 2005
0.7094
0.7501
0.7094
0.7495
2,307,920
+0.04(+5.30%)
May 25, 2005
0.7082
0.7162
0.7015
0.7118
1,010,563
+0.01(+0.79%)
May 24, 2005
0.7295
0.7309
0.7044
0.7062
3,185,076
-0.02(-2.80%)
May 23, 2005
0.7074
0.7362
0.6973
0.7265
3,273,927
+0.03(+4.27%)
May 20, 2005
0.6749
0.7029
0.6744
0.6968
1,904,734
+0.02(+3.01%)
May 19, 2005
0.6823
0.6823
0.6578
0.6764
976,287
-0.01(-0.74%)
May 18, 2005
0.6685
0.6926
0.6658
0.6814
1,718,499
+0.02(+2.39%)
May 17, 2005
0.6699
0.6705
0.6528
0.6655
781,772
-0.00(-0.18%)
May 16, 2005
0.6508
0.6735
0.6508
0.6667
488,881
+0.01(+1.66%)
May 13, 2005
0.6717
0.6779
0.6425
0.6558
383,337
-0.02(-2.54%)
May 12, 2005
0.6726
0.6779
0.6637
0.6729
731,159
+0.01(+1.65%)
May 11, 2005
0.6735
0.6735
0.6405
0.6620
566,264
-0.01(-1.71%)
May 10, 2005
0.6528
0.6767
0.6505
0.6735
1,209,489
+0.01(+2.01%)
May 09, 2005
0.6531
0.6614
0.6410
0.6602
1,557,769
+0.01(+1.82%)
May 06, 2005
0.6543
0.6543
0.6354
0.6484
762,340
+0.01(+1.01%)
May 05, 2005
0.6853
0.6947
0.6419
0.6419
1,868,999
-0.05(-7.12%)
May 04, 2005
0.6758
0.6926
0.6758
0.6912
946,752
+0.01(+1.74%)
May 03, 2005
0.6808
0.6835
0.6602
0.6794
2,248,621
+0.01(+1.45%)
May 02, 2005
0.5980
0.6867
0.5957
0.6696
5,277,073
+0.08(+12.81%)
Apr 29, 2005
0.5895
0.5960
0.5886
0.5936
1,285,150
+0.00(+0.70%)
Apr 28, 2005
0.6013
0.6095
0.5700
0.5895
2,536,363
+0.02(+3.31%)
Apr 27, 2005
0.5570
0.5806
0.5570
0.5706
93,482
+0.01(+1.41%)
Apr 26, 2005
0.5880
0.5892
0.5600
0.5626
216,127
-0.02(-3.93%)
Apr 25, 2005
0.5924
0.5939
0.5830
0.5856
199,247
-0.00(-0.65%)
Apr 22, 2005
0.5871
0.5939
0.5753
0.5895
748,361
+0.00(+0.00%)
Apr 21, 2005
0.5747
0.5968
0.5709
0.5895
476,565
+0.02(+2.72%)
Apr 20, 2005
0.5697
0.5839
0.5662
0.5738
521,173
-0.00(-0.15%)
Apr 19, 2005
0.5818
0.5939
0.5709
0.5747
256,680
+0.00(+0.00%)
Apr 18, 2005
0.5715
0.5780
0.5600
0.5747
365,651
+0.01(+1.19%)
Apr 15, 2005
0.5668
0.5768
0.5594
0.5680
412,694
+0.01(+0.89%)
Apr 14, 2005
0.5951
0.5951
0.5629
0.5629
475,081
-0.03(-5.40%)
Apr 13, 2005
0.6128
0.6192
0.5951
0.5951
167,523
-0.02(-3.86%)
Apr 12, 2005
0.6024
0.6204
0.5921
0.6189
384,592
+0.01(+1.69%)
Apr 11, 2005
0.6133
0.6160
0.5927
0.6086
497,754
-0.00(-0.77%)
Apr 08, 2005
0.6077
0.6169
0.6007
0.6133
354,794
-0.00(-0.29%)
Apr 07, 2005
0.6207
0.6219
0.6095
0.6151
285,393
-0.01(-0.86%)
Apr 06, 2005
0.5998
0.6219
0.5998
0.6204
739,463
+0.02(+3.95%)
Apr 05, 2005
0.5889
0.5968
0.5836
0.5968
594,442
+0.01(+1.61%)
Apr 04, 2005
0.5780
0.5904
0.5777
0.5874
589,345
+0.00(+0.61%)
Apr 01, 2005
0.5939
0.5939
0.5800
0.5839
381,903
-0.01(-1.30%)
Mar 31, 2005
0.5868
0.5942
0.5747
0.5915
672,335
+0.01(+2.19%)
Mar 30, 2005
0.5644
0.5871
0.5644
0.5789
288,743
+0.00(+0.72%)
Mar 29, 2005
0.5736
0.5797
0.5653
0.5747
364,286
+0.01(+0.93%)
Mar 28, 2005
0.5780
0.5836
0.5632
0.5694
307,760
-0.01(-1.93%)
Mar 24, 2005
0.5895
0.5901
0.5806
0.5806
275,290
-0.01(-1.01%)
Mar 23, 2005
0.5821
0.5898
0.5821
0.5865
243,872
+0.00(+0.81%)
Mar 22, 2005
0.5901
0.5904
0.5792
0.5818
908,887
-0.01(-1.50%)
Mar 21, 2005
0.5833
0.5906
0.5821
0.5906
425,443
+0.00(+0.55%)
Mar 18, 2005
0.5948
0.5948
0.5821
0.5874
1,111,773
-0.01(-0.85%)
Mar 17, 2005
0.5677
0.5924
0.5677
0.5924
649,068
+0.02(+2.66%)
Mar 16, 2005
0.5629
0.5806
0.5629
0.5771
390,216
+0.01(+1.61%)
Mar 15, 2005
0.5724
0.5783
0.5644
0.5680
258,275
-0.00(-0.21%)
Mar 14, 2005
0.5688
0.5718
0.5626
0.5691
472,833
+0.01(+0.89%)
Mar 11, 2005
0.5609
0.5718
0.5609
0.5641
372,463
+0.00(+0.31%)
Mar 10, 2005
0.5512
0.5624
0.5512
0.5624
250,683
+0.00(+0.53%)
Mar 09, 2005
0.5718
0.5718
0.5541
0.5594
245,229
-0.01(-2.22%)
Mar 08, 2005
0.5839
0.5889
0.5721
0.5721
593,399
-0.01(-1.42%)
Mar 07, 2005
0.5597
0.5915
0.5517
0.5803
1,154,804
+0.02(+3.69%)
Mar 04, 2005
0.5329
0.5600
0.5311
0.5597
837,085
+0.03(+5.50%)
Mar 03, 2005
0.5358
0.5364
0.5296
0.5305
375,686
-0.00(-0.17%)
Mar 02, 2005
0.5261
0.5364
0.5261
0.5314
435,927
-0.01(-1.58%)
Mar 01, 2005
0.5414
0.5420
0.5279
0.5400
467,497
+0.00(+0.71%)
Feb 28, 2005
0.5346
0.5420
0.5208
0.5361
249,886
-0.01(-1.68%)
Feb 25, 2005
0.5255
0.5453
0.5158
0.5453
377,764
+0.02(+3.35%)
Feb 24, 2005
0.5149
0.5382
0.5022
0.5276
336,099
+0.01(+2.40%)
Feb 23, 2005
0.5178
0.5323
0.5058
0.5152
185,989
+0.01(+2.34%)
Feb 22, 2005
0.5099
0.5146
0.5010
0.5034
425,188
-0.01(-2.79%)
Feb 18, 2005
0.5408
0.5408
0.5122
0.5178
179,492
-0.02(-3.46%)
Feb 17, 2005
0.5373
0.5423
0.5296
0.5364
573,568
-0.00(-0.38%)
Feb 16, 2005
0.5305
0.5420
0.5305
0.5385
428,437
+0.00(+0.55%)
Feb 15, 2005
0.5376
0.5426
0.5326
0.5355
232,260
+0.00(+0.83%)
Feb 14, 2005
0.5402
0.5402
0.5255
0.5311
142,263
-0.00(-0.66%)
Feb 11, 2005
0.5131
0.5429
0.5105
0.5346
360,876
+0.01(+1.85%)
Feb 10, 2005
0.5196
0.5293
0.5019
0.5249
218,858
+0.01(+2.30%)
Feb 09, 2005
0.5208
0.5346
0.5131
0.5131
270,175
-0.02(-4.45%)
Feb 08, 2005
0.5223
0.5370
0.5223
0.5370
330,934
+0.01(+1.50%)
Feb 07, 2005
0.5267
0.5293
0.5205
0.5290
293,968
+0.01(+1.18%)
Feb 04, 2005
0.5019
0.5229
0.5019
0.5229
121,940
+0.02(+3.50%)
Feb 03, 2005
0.5040
0.5149
0.5016
0.5052
199,960
-0.02(-2.89%)
Feb 02, 2005
0.4954
0.5217
0.4954
0.5202
223,421
+0.02(+3.64%)
Feb 01, 2005
0.4952
0.5019
0.4896
0.5019
1,345,985
+0.01(+1.79%)
Jan 31, 2005
0.4878
0.4981
0.4878
0.4931
742,542
+0.00(+0.18%)
Jan 28, 2005
0.4937
0.4957
0.4863
0.4922
304,121
-0.00(-0.83%)
Jan 27, 2005
0.4893
0.4984
0.4893
0.4963
936,895
+0.00(+0.24%)
Jan 26, 2005
0.4987
0.4987
0.4928
0.4952
256,315
+0.00(+0.72%)
Jan 25, 2005
0.5010
0.5010
0.4893
0.4916
235,000
-0.00(-0.19%)
Jan 24, 2005
0.4978
0.5043
0.4922
0.4925
480,492
-0.01(-1.99%)
Jan 21, 2005
0.5158
0.5158
0.4996
0.5025
550,640
-0.01(-1.90%)
Jan 20, 2005
0.5193
0.5305
0.5120
0.5122
818,483
-0.01(-2.75%)
Jan 19, 2005
0.5391
0.5391
0.5205
0.5267
176,998
-0.01(-1.10%)
Jan 18, 2005
0.5305
0.5394
0.5305
0.5326
279,531
+0.00(+0.22%)
Jan 14, 2005
0.5099
0.5320
0.5099
0.5314
684,091
+0.02(+4.10%)
Jan 13, 2005
0.5376
0.5376
0.5102
0.5105
186,973
-0.01(-2.42%)
Jan 12, 2005
0.5208
0.5408
0.5173
0.5232
450,847
+0.00(+0.45%)
Jan 11, 2005
0.5423
0.5423
0.5208
0.5208
570,607
-0.01(-1.89%)
Jan 10, 2005
0.5335
0.5349
0.5299
0.5308
172,715
-0.01(-0.99%)
Jan 07, 2005
0.5482
0.5482
0.5355
0.5361
582,415
+0.00(+0.44%)
Jan 06, 2005
0.5453
0.5453
0.5314
0.5338
305,750
-0.00(-0.22%)
Jan 05, 2005
0.5541
0.5600
0.5299
0.5349
858,876
-0.03(-4.47%)
Jan 04, 2005
0.5924
0.5924
0.5565
0.5600
782,782
-0.02(-4.04%)
Jan 03, 2005
0.5924
0.5924
0.5727
0.5836
447,437
-0.01(-1.35%)
Dec 31, 2004
0.5809
0.5924
0.5765
0.5915
359,646
+0.00(+0.35%)
Dec 30, 2004
0.5895
0.5895
0.5848
0.5895
184,912
-0.00(-0.25%)
Dec 29, 2004
0.5747
0.5915
0.5747
0.5909
132,322
-0.00(-0.25%)
Dec 28, 2004
0.5806
0.5924
0.5771
0.5924
506,388
+0.01(+2.03%)
Dec 27, 2004
0.5927
0.5927
0.5706
0.5806
363,887
-0.01(-1.30%)
Dec 23, 2004
0.5894
0.5895
0.5803
0.5883
356,253
-0.00(-0.20%)
Dec 22, 2004
0.5747
0.5898
0.5747
0.5895
374,066
+0.00(+0.10%)
Dec 21, 2004
0.5862
0.5901
0.5765
0.5889
709,114
+0.01(+1.64%)
Dec 20, 2004
0.5895
0.5945
0.5718
0.5794
897,419
-0.01(-1.91%)
Dec 17, 2004
0.5753
0.5945
0.5718
0.5906
862,642
+0.01(+1.11%)
Dec 16, 2004
0.5951
0.5951
0.5753
0.5842
421,566
-0.01(-1.74%)
Dec 15, 2004
0.6013
0.6033
0.5918
0.5945
374,914
-0.00(-0.35%)
Dec 14, 2004
0.5721
0.6166
0.5721
0.5965
1,515,773
+0.01(+1.45%)
Dec 13, 2004
0.5747
0.5880
0.5697
0.5880
364,735
+0.01(+2.31%)
Dec 10, 2004
0.5721
0.5747
0.5579
0.5747
515,719
+0.00(+0.62%)
Dec 09, 2004
0.5570
0.5718
0.5570
0.5712
543,710
+0.00(+0.73%)
Dec 08, 2004
0.5588
0.5671
0.5529
0.5671
932,196
+0.01(+2.39%)
Dec 07, 2004
0.5520
0.5600
0.5394
0.5538
942,375
+0.00(+0.05%)
Dec 06, 2004
0.5276
0.5535
0.5276
0.5535
1,000,902
+0.02(+3.41%)
Dec 03, 2004
0.5547
0.5547
0.5288
0.5352
377,459
-0.02(-3.25%)
Dec 02, 2004
0.5523
0.5568
0.5470
0.5532
477,549
+0.00(+0.54%)
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.