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
Sociedad Quimica Y Minera DE Chile ADR R
(NY:
SQM
)
45.61
-1.46 (-3.10%)
Streaming Delayed Price
Updated: 3:05 PM EDT, Jun 7, 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 (%)
Dec 31, 2004
3.404
3.418
3.385
3.399
50,998
-0.01(-0.16%)
Dec 30, 2004
3.405
3.430
3.404
3.404
47,355
-0.02(-0.51%)
Dec 29, 2004
3.448
3.448
3.399
3.422
112,924
-0.02(-0.69%)
Dec 28, 2004
3.390
3.457
3.369
3.445
198,528
+0.05(+1.62%)
Dec 27, 2004
3.377
3.396
3.374
3.390
131,138
+0.01(+0.41%)
Dec 23, 2004
3.345
3.401
3.338
3.377
655,691
+0.05(+1.35%)
Dec 22, 2004
3.344
3.349
3.323
3.332
187,600
-0.00(-0.03%)
Dec 21, 2004
3.357
3.363
3.311
3.333
748,581
-0.02(-0.74%)
Dec 20, 2004
3.335
3.357
3.326
3.357
214,921
+0.02(+0.67%)
Dec 17, 2004
3.335
3.335
3.308
3.335
63,747
+0.01(+0.40%)
Dec 16, 2004
3.346
3.346
3.320
3.322
116,567
-0.01(-0.33%)
Dec 15, 2004
3.335
3.360
3.308
3.333
163,922
+0.01(+0.33%)
Dec 14, 2004
3.322
3.377
3.310
3.322
358,809
+0.06(+1.77%)
Dec 13, 2004
3.193
3.281
3.173
3.264
788,651
+0.08(+2.59%)
Dec 10, 2004
3.126
3.184
3.108
3.182
568,266
+0.04(+1.35%)
Dec 09, 2004
3.130
3.157
3.110
3.139
280,490
-0.09(-2.92%)
Dec 08, 2004
3.270
3.270
3.223
3.234
85,604
-0.04(-1.07%)
Dec 07, 2004
3.316
3.316
3.269
3.269
36,427
-0.03(-1.01%)
Dec 06, 2004
3.307
3.308
3.291
3.302
63,747
+0.01(+0.28%)
Dec 03, 2004
3.253
3.323
3.253
3.293
378,844
+0.05(+1.66%)
Dec 02, 2004
3.359
3.388
3.212
3.239
327,845
-0.09(-2.80%)
Dec 01, 2004
3.375
3.375
3.281
3.333
367,915
-0.01(-0.44%)
Nov 30, 2004
3.270
3.377
3.270
3.347
664,798
+0.09(+2.80%)
Nov 29, 2004
3.224
3.300
3.224
3.256
646,584
+0.05(+1.42%)
Nov 26, 2004
3.136
3.223
3.136
3.211
418,914
+0.08(+2.42%)
Nov 24, 2004
3.130
3.140
3.108
3.135
309,632
+0.01(+0.19%)
Nov 23, 2004
3.116
3.130
3.086
3.129
406,164
-0.01(-0.45%)
Nov 22, 2004
3.124
3.143
3.075
3.143
101,996
+0.01(+0.47%)
Nov 19, 2004
3.102
3.128
3.088
3.128
91,068
+0.03(+0.85%)
Nov 18, 2004
3.001
3.130
3.001
3.102
562,802
+0.11(+3.67%)
Nov 17, 2004
2.937
3.001
2.937
2.992
183,957
+0.06(+2.04%)
Nov 16, 2004
2.954
2.954
2.927
2.932
71,033
-0.02(-0.72%)
Nov 15, 2004
2.965
2.965
2.949
2.954
315,096
-0.01(-0.37%)
Nov 12, 2004
2.880
2.979
2.880
2.965
764,973
+0.09(+2.96%)
Nov 11, 2004
2.891
2.910
2.855
2.880
54,640
+0.00(+0.08%)
Nov 10, 2004
2.924
2.951
2.858
2.878
154,816
-0.03(-1.11%)
Nov 09, 2004
2.870
2.921
2.869
2.910
165,744
+0.05(+1.86%)
Nov 08, 2004
2.910
2.910
2.855
2.857
160,280
-0.05(-1.76%)
Nov 05, 2004
2.853
2.910
2.853
2.908
369,737
+0.07(+2.40%)
Nov 04, 2004
2.837
2.855
2.829
2.840
464,448
+0.01(+0.23%)
Nov 03, 2004
2.847
2.852
2.833
2.833
85,604
+0.00(+0.00%)
Nov 02, 2004
2.854
2.871
2.822
2.833
262,276
+0.02(+0.68%)
Nov 01, 2004
2.836
2.852
2.800
2.814
72,854
-0.02(-0.58%)
Oct 29, 2004
2.817
2.841
2.808
2.830
460,805
+0.04(+1.28%)
Oct 28, 2004
2.814
2.828
2.786
2.795
477,197
-0.01(-0.49%)
Oct 27, 2004
2.795
2.826
2.781
2.808
502,696
+0.02(+0.79%)
Oct 26, 2004
2.745
2.786
2.744
2.786
442,591
+0.06(+2.03%)
Oct 25, 2004
2.816
2.816
2.728
2.731
335,131
-0.07(-2.64%)
Oct 22, 2004
2.719
2.819
2.719
2.805
103,817
+0.07(+2.65%)
Oct 21, 2004
2.677
2.733
2.677
2.733
165,744
+0.04(+1.57%)
Oct 20, 2004
2.745
2.745
2.677
2.690
80,140
-0.08(-2.78%)
Oct 19, 2004
2.767
2.767
2.767
2.767
1,821
+0.01(+0.42%)
Oct 18, 2004
2.731
2.767
2.731
2.756
67,390
+0.03(+1.11%)
Oct 15, 2004
2.723
2.762
2.703
2.725
369,737
+0.02(+0.69%)
Oct 14, 2004
2.802
2.802
2.685
2.707
387,950
-0.08(-2.91%)
Oct 13, 2004
2.839
2.869
2.753
2.788
398,879
-0.06(-2.25%)
Oct 12, 2004
2.882
2.882
2.828
2.852
225,849
-0.03(-1.01%)
Oct 11, 2004
2.907
2.907
2.865
2.881
165,744
+0.02(+0.56%)
Oct 08, 2004
2.841
2.882
2.841
2.865
45,534
+0.04(+1.34%)
Oct 07, 2004
2.800
2.828
2.771
2.828
132,959
+0.02(+0.68%)
Oct 06, 2004
2.860
2.876
2.795
2.808
109,281
-0.05(-1.82%)
Oct 05, 2004
2.819
2.879
2.778
2.860
560,980
+0.05(+1.96%)
Oct 04, 2004
2.725
2.818
2.725
2.806
147,530
+0.09(+3.48%)
Oct 01, 2004
2.660
2.716
2.660
2.711
47,355
+0.06(+2.45%)
Sep 30, 2004
2.655
2.677
2.641
2.646
173,029
+0.01(+0.23%)
Sep 29, 2004
2.575
2.654
2.561
2.640
103,817
+0.06(+2.32%)
Sep 28, 2004
2.593
2.594
2.570
2.580
163,922
-0.00(-0.02%)
Sep 27, 2004
2.545
2.589
2.545
2.581
98,353
+0.03(+0.99%)
Sep 24, 2004
2.556
2.560
2.526
2.556
91,068
-0.01(-0.24%)
Sep 23, 2004
2.531
2.572
2.526
2.562
185,779
+0.02(+0.67%)
Sep 22, 2004
2.571
2.571
2.529
2.545
103,817
-0.02(-0.83%)
Sep 21, 2004
2.542
2.567
2.542
2.566
145,709
+0.01(+0.54%)
Sep 20, 2004
2.529
2.578
2.525
2.552
604,693
+0.02(+0.91%)
Sep 17, 2004
2.607
2.630
2.529
2.529
258,633
-0.07(-2.81%)
Sep 16, 2004
2.515
2.602
2.504
2.602
214,921
+0.09(+3.72%)
Sep 15, 2004
2.490
2.523
2.482
2.509
92,889
+0.01(+0.22%)
Sep 14, 2004
2.498
2.537
2.471
2.504
149,351
-0.01(-0.44%)
Sep 13, 2004
2.454
2.528
2.454
2.515
438,949
+0.08(+3.11%)
Sep 10, 2004
2.375
2.439
2.375
2.439
85,604
+0.05(+2.09%)
Sep 09, 2004
2.430
2.434
2.388
2.389
132,959
-0.04(-1.67%)
Sep 08, 2004
2.486
2.486
2.429
2.429
216,742
-0.06(-2.27%)
Sep 07, 2004
2.471
2.518
2.471
2.486
657,513
+0.03(+1.12%)
Sep 03, 2004
2.439
2.459
2.429
2.459
112,924
+0.03(+1.27%)
Sep 02, 2004
2.418
2.444
2.401
2.428
581,015
+0.01(+0.29%)
Sep 01, 2004
2.442
2.468
2.399
2.421
280,490
-0.03(-1.41%)
Aug 31, 2004
2.476
2.496
2.447
2.455
138,423
-0.03(-1.37%)
Aug 30, 2004
2.504
2.516
2.489
2.489
47,355
-0.03(-1.11%)
Aug 27, 2004
2.498
2.526
2.498
2.517
278,668
+0.02(+0.79%)
Aug 26, 2004
2.451
2.498
2.451
2.498
553,695
+0.06(+2.34%)
Aug 25, 2004
2.398
2.509
2.398
2.440
422,556
+0.04(+1.76%)
Aug 24, 2004
2.395
2.428
2.395
2.398
846,935
+0.00(+0.11%)
Aug 23, 2004
2.361
2.419
2.348
2.395
1,220,315
+0.03(+1.47%)
Aug 20, 2004
2.326
2.375
2.325
2.361
983,537
+0.04(+1.90%)
Aug 19, 2004
2.322
2.364
2.303
2.317
553,695
-0.00(-0.17%)
Aug 18, 2004
2.279
2.327
2.279
2.321
546,409
+0.05(+2.27%)
Aug 17, 2004
2.218
2.273
2.218
2.269
107,460
+0.05(+2.30%)
Aug 16, 2004
2.218
2.218
2.210
2.218
23,677
+0.00(+0.12%)
Aug 13, 2004
2.203
2.215
2.187
2.215
466,269
+0.01(+0.50%)
Aug 12, 2004
2.180
2.231
2.180
2.204
176,672
+0.04(+1.83%)
Aug 11, 2004
2.165
2.165
2.165
2.165
3,642
+0.00(+0.00%)
Aug 10, 2004
2.156
2.165
2.156
2.165
109,281
+0.01(+0.51%)
Aug 09, 2004
2.148
2.168
2.148
2.154
9,106
-0.01(-0.36%)
Aug 06, 2004
2.169
2.169
2.155
2.162
107,460
-0.01(-0.43%)
Aug 05, 2004
2.157
2.171
2.157
2.171
673,905
+0.00(+0.03%)
Aug 04, 2004
2.196
2.196
2.170
2.170
76,497
-0.03(-1.17%)
Aug 03, 2004
2.196
2.196
2.196
2.196
38,248
-0.00(-0.03%)
Aug 02, 2004
2.193
2.224
2.193
2.197
333,309
+0.00(+0.23%)
Jul 30, 2004
2.210
2.210
2.182
2.192
54,640
-0.03(-1.55%)
Jul 29, 2004
2.198
2.226
2.198
2.226
27,320
+0.01(+0.65%)
Jul 28, 2004
2.245
2.245
2.212
2.212
18,213
-0.03(-1.47%)
Jul 27, 2004
2.186
2.251
2.182
2.245
171,208
+0.07(+3.00%)
Jul 26, 2004
2.231
2.231
2.159
2.180
129,316
-0.04(-1.68%)
Jul 23, 2004
2.217
2.217
2.217
2.217
3,642
-0.01(-0.62%)
Jul 22, 2004
2.223
2.242
2.223
2.231
60,105
+0.00(+0.12%)
Jul 21, 2004
2.244
2.265
2.226
2.228
127,495
-0.02(-1.02%)
Jul 20, 2004
2.274
2.274
2.251
2.251
50,998
-0.01(-0.39%)
Jul 19, 2004
2.277
2.278
2.260
2.260
132,959
-0.02(-0.75%)
Jul 16, 2004
2.284
2.306
2.274
2.277
406,164
+0.00(+0.05%)
Jul 15, 2004
2.265
2.276
2.262
2.276
271,383
+0.02(+1.10%)
Jul 14, 2004
2.265
2.268
2.251
2.251
182,136
-0.01(-0.61%)
Jul 13, 2004
2.235
2.265
2.229
2.265
834,185
+0.02(+1.10%)
Jul 12, 2004
2.182
2.240
2.182
2.240
686,654
+0.06(+2.64%)
Jul 09, 2004
2.196
2.196
2.182
2.182
14,570
-0.03(-1.24%)
Jul 08, 2004
2.202
2.210
2.202
2.210
9,106
-0.01(-0.25%)
Jul 07, 2004
2.215
2.215
2.215
2.215
5,464
+0.00(+0.00%)
Jul 06, 2004
2.232
2.245
2.176
2.215
327,845
-0.03(-1.34%)
Jul 02, 2004
2.246
2.246
2.246
2.246
0
+0.00(+0.00%)
Jul 01, 2004
2.246
2.246
2.245
2.246
234,956
+0.00(+0.00%)
Jun 30, 2004
2.251
2.254
2.238
2.246
278,668
+0.01(+0.39%)
Jun 29, 2004
2.229
2.272
2.225
2.237
677,548
+0.00(+0.02%)
Jun 28, 2004
2.196
2.243
2.196
2.236
240,420
+0.04(+1.83%)
Jun 25, 2004
2.186
2.196
2.166
2.196
262,276
-0.00(-0.05%)
Jun 24, 2004
2.199
2.254
2.197
2.197
249,527
-0.00(-0.08%)
Jun 23, 2004
2.095
2.199
2.095
2.199
2,626,409
+0.09(+4.30%)
Jun 22, 2004
2.108
2.108
2.108
2.108
1,821
-0.01(-0.31%)
Jun 21, 2004
2.119
2.119
2.108
2.115
156,637
-0.01(-0.34%)
Jun 18, 2004
2.075
2.130
2.075
2.122
185,779
+0.05(+2.60%)
Jun 17, 2004
2.018
2.069
2.005
2.068
132,959
+0.04(+1.81%)
Jun 16, 2004
1.983
2.031
1.983
2.031
40,070
+0.05(+2.46%)
Jun 15, 2004
1.904
1.989
1.904
1.983
112,924
+0.07(+3.41%)
Jun 14, 2004
1.900
1.933
1.900
1.917
49,176
+0.02(+0.92%)
Jun 10, 2004
1.883
1.911
1.883
1.900
240,420
+0.02(+0.93%)
Jun 09, 2004
1.894
1.894
1.882
1.882
173,029
-0.01(-0.64%)
Jun 08, 2004
1.911
1.911
1.894
1.894
16,392
-0.02(-0.86%)
Jun 07, 2004
1.889
1.920
1.889
1.911
74,675
+0.04(+1.87%)
Jun 04, 2004
1.880
1.880
1.867
1.876
52,819
-0.02(-0.96%)
Jun 03, 2004
1.908
1.922
1.894
1.894
52,819
-0.00(-0.06%)
Jun 02, 2004
1.894
1.895
1.872
1.895
296,882
+0.00(+0.03%)
Jun 01, 2004
1.941
1.941
1.894
1.894
267,740
-0.06(-3.12%)
May 28, 2004
1.969
1.969
1.947
1.955
315,096
-0.00(-0.03%)
May 27, 2004
1.869
1.960
1.869
1.956
189,422
+0.10(+5.38%)
May 26, 2004
1.856
1.856
1.856
1.856
10,928
-0.01(-0.73%)
May 25, 2004
1.887
1.887
1.860
1.869
87,425
-0.00(-0.20%)
May 24, 2004
1.901
1.901
1.873
1.873
7,285
-0.01(-0.73%)
May 21, 2004
1.894
1.919
1.840
1.887
309,632
+0.04(+2.02%)
May 20, 2004
1.906
1.906
1.817
1.850
287,775
-0.06(-3.25%)
May 19, 2004
1.919
1.949
1.911
1.912
407,985
+0.00(+0.20%)
May 18, 2004
1.859
1.922
1.859
1.908
205,814
+0.04(+2.15%)
May 17, 2004
1.880
1.880
1.857
1.868
564,623
-0.03(-1.51%)
May 14, 2004
1.900
1.900
1.878
1.896
91,068
-0.00(-0.23%)
May 13, 2004
1.823
1.912
1.823
1.901
273,204
+0.03(+1.38%)
May 12, 2004
1.922
1.934
1.857
1.875
193,064
-0.05(-2.34%)
May 11, 2004
1.824
1.949
1.824
1.920
530,017
+0.11(+6.03%)
May 10, 2004
1.757
1.811
1.757
1.811
1,056,392
-0.07(-3.71%)
May 07, 2004
1.946
1.947
1.880
1.880
198,528
-0.09(-4.73%)
May 06, 2004
1.991
1.991
1.950
1.974
156,637
-0.03(-1.53%)
May 05, 2004
2.046
2.046
2.005
2.005
16,392
-0.03(-1.35%)
May 04, 2004
1.998
2.036
1.998
2.032
194,886
+0.05(+2.38%)
May 03, 2004
1.935
1.985
1.909
1.985
298,703
+0.04(+1.83%)
Apr 30, 2004
1.983
1.989
1.949
1.949
80,140
-0.05(-2.39%)
Apr 29, 2004
2.034
2.047
1.964
1.997
293,239
-0.02(-1.17%)
Apr 28, 2004
2.078
2.083
2.020
2.020
182,136
-0.05(-2.23%)
Apr 27, 2004
2.089
2.099
2.067
2.067
61,926
-0.02(-1.08%)
Apr 26, 2004
2.117
2.125
2.089
2.089
81,961
-0.04(-1.68%)
Apr 23, 2004
2.077
2.130
2.077
2.125
165,744
+0.06(+2.98%)
Apr 22, 2004
2.031
2.091
2.026
2.063
961,681
+0.03(+1.24%)
Apr 21, 2004
2.104
2.104
2.038
2.038
171,208
-0.07(-3.16%)
Apr 20, 2004
2.135
2.155
2.093
2.104
193,064
-0.02(-0.80%)
Apr 19, 2004
2.132
2.147
2.115
2.121
143,887
-0.01(-0.49%)
Apr 16, 2004
2.132
2.132
2.132
2.132
3,642
+0.00(+0.00%)
Apr 15, 2004
2.153
2.168
2.131
2.132
438,949
-0.04(-1.82%)
Apr 14, 2004
2.185
2.185
2.171
2.171
7,285
-0.01(-0.38%)
Apr 13, 2004
2.223
2.235
2.170
2.180
109,281
-0.03(-1.34%)
Apr 12, 2004
2.185
2.209
2.184
2.209
528,196
+0.03(+1.26%)
Apr 08, 2004
2.204
2.204
2.182
2.182
180,315
-0.01(-0.40%)
Apr 07, 2004
2.212
2.212
2.188
2.191
194,886
-0.03(-1.55%)
Apr 06, 2004
2.265
2.278
2.225
2.225
187,600
-0.03(-1.27%)
Apr 05, 2004
2.268
2.309
2.254
2.254
109,281
+0.00(+0.00%)
Apr 02, 2004
2.254
2.272
2.254
2.254
276,847
-0.00(-0.12%)
Apr 01, 2004
2.262
2.262
2.253
2.257
1,043,642
+0.01(+0.37%)
Mar 31, 2004
2.235
2.251
2.208
2.248
1,050,928
+0.01(+0.64%)
Mar 30, 2004
2.196
2.240
2.196
2.234
371,558
+0.05(+2.13%)
Mar 29, 2004
2.155
2.208
2.155
2.187
391,593
+0.05(+2.15%)
Mar 26, 2004
2.138
2.196
2.124
2.141
213,099
+0.02(+0.80%)
Mar 25, 2004
2.118
2.133
2.102
2.124
183,957
+0.02(+0.94%)
Mar 24, 2004
2.111
2.137
2.089
2.104
285,954
+0.01(+0.37%)
Mar 23, 2004
2.100
2.117
2.081
2.097
329,667
+0.05(+2.52%)
Mar 22, 2004
2.140
2.140
2.035
2.045
604,693
-0.08(-3.82%)
Mar 19, 2004
2.173
2.181
2.123
2.126
309,632
-0.06(-2.74%)
Mar 18, 2004
2.187
2.199
2.170
2.186
346,059
-0.00(-0.05%)
Mar 17, 2004
2.227
2.227
2.163
2.187
145,709
-0.03(-1.53%)
Mar 16, 2004
2.236
2.236
2.218
2.221
258,633
+0.00(+0.17%)
Mar 15, 2004
2.284
2.284
2.218
2.218
112,924
-0.07(-3.16%)
Mar 12, 2004
2.305
2.305
2.272
2.290
49,176
-0.02(-0.67%)
Mar 11, 2004
2.331
2.331
2.305
2.305
54,640
-0.01(-0.52%)
Mar 10, 2004
2.331
2.371
2.317
2.317
1,486,234
-0.01(-0.45%)
Mar 09, 2004
2.317
2.347
2.317
2.328
275,026
+0.02(+0.69%)
Mar 08, 2004
2.361
2.361
2.292
2.312
43,712
-0.05(-2.07%)
Mar 05, 2004
2.372
2.383
2.361
2.361
342,416
-0.00(-0.14%)
Mar 04, 2004
2.371
2.371
2.332
2.364
203,992
-0.00(-0.12%)
Mar 03, 2004
2.408
2.408
2.366
2.367
426,199
-0.05(-2.24%)
Mar 02, 2004
2.366
2.443
2.366
2.421
759,509
+0.07(+2.94%)
Mar 01, 2004
2.307
2.364
2.307
2.352
85,604
+0.05(+2.17%)
Feb 27, 2004
2.317
2.322
2.302
2.302
32,784
-0.01(-0.64%)
Feb 26, 2004
2.325
2.344
2.310
2.317
140,245
+0.01(+0.33%)
Feb 25, 2004
2.313
2.313
2.309
2.309
5,464
-0.01(-0.24%)
Feb 24, 2004
2.326
2.341
2.315
2.315
18,213
-0.03(-1.08%)
Feb 23, 2004
2.304
2.347
2.299
2.340
50,998
+0.02(+0.95%)
Feb 20, 2004
2.354
2.355
2.318
2.318
40,070
-0.04(-1.81%)
Feb 19, 2004
2.416
2.416
2.361
2.361
305,989
-0.02(-0.67%)
Feb 18, 2004
2.361
2.387
2.361
2.377
520,910
+0.04(+1.86%)
Feb 17, 2004
2.279
2.361
2.279
2.333
653,870
+0.11(+4.99%)
Feb 13, 2004
2.207
2.226
2.196
2.223
278,668
+0.02(+0.70%)
Feb 12, 2004
2.180
2.210
2.180
2.207
560,980
+0.05(+2.55%)
Feb 11, 2004
2.119
2.160
2.092
2.152
815,971
+0.05(+2.24%)
Feb 10, 2004
2.114
2.140
2.089
2.105
120,210
+0.00(+0.24%)
Feb 09, 2004
2.128
2.141
2.100
2.100
36,427
-0.01(-0.65%)
Feb 06, 2004
2.100
2.117
2.100
2.114
65,569
+0.01(+0.68%)
Feb 05, 2004
2.139
2.139
2.100
2.100
140,245
-0.04(-1.85%)
Feb 04, 2004
2.193
2.193
2.135
2.139
91,068
-0.04(-1.84%)
Feb 03, 2004
2.206
2.206
2.179
2.179
12,749
+0.01(+0.48%)
Feb 02, 2004
2.210
2.210
2.168
2.169
94,711
-0.01(-0.45%)
Jan 30, 2004
2.174
2.182
2.158
2.179
338,774
-0.00(-0.15%)
Jan 29, 2004
2.215
2.215
2.169
2.182
165,744
-0.07(-3.00%)
Jan 28, 2004
2.279
2.279
2.240
2.249
147,530
-0.04(-1.87%)
Jan 27, 2004
2.289
2.320
2.274
2.292
182,136
+0.00(+0.02%)
Jan 26, 2004
2.293
2.303
2.246
2.292
111,103
-0.01(-0.57%)
Jan 23, 2004
2.332
2.332
2.292
2.305
43,712
-0.01(-0.57%)
Jan 22, 2004
2.345
2.361
2.318
2.318
58,283
-0.01(-0.64%)
Jan 21, 2004
2.320
2.347
2.320
2.333
191,243
-0.00(-0.02%)
Jan 20, 2004
2.365
2.365
2.320
2.333
91,068
-0.03(-1.09%)
Jan 16, 2004
2.349
2.391
2.345
2.359
131,138
+0.02(+1.01%)
Jan 15, 2004
2.385
2.385
2.336
2.336
49,176
-0.04(-1.51%)
Jan 14, 2004
2.331
2.371
2.305
2.371
213,099
+0.04(+1.77%)
Jan 13, 2004
2.368
2.381
2.306
2.330
189,422
-0.02(-1.03%)
Jan 12, 2004
2.360
2.364
2.342
2.354
94,711
-0.02(-0.97%)
Jan 09, 2004
2.383
2.397
2.377
2.377
182,136
+0.01(+0.35%)
Jan 08, 2004
2.366
2.388
2.366
2.369
145,709
+0.01(+0.23%)
Jan 07, 2004
2.354
2.386
2.354
2.364
265,919
+0.00(+0.12%)
Jan 06, 2004
2.356
2.384
2.348
2.361
182,136
-0.00(-0.16%)
Jan 05, 2004
2.290
2.371
2.290
2.365
265,919
+0.08(+3.51%)
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.