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
Shaw Communications
(NY:
SJR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 3, 2023
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 29, 2006
6.682
6.696
6.621
6.625
94,290
-0.10(-1.43%)
Dec 28, 2006
6.679
6.734
6.660
6.721
86,871
-0.01(-0.12%)
Dec 27, 2006
6.669
6.757
6.648
6.730
55,521
+0.06(+0.91%)
Dec 26, 2006
6.705
6.790
6.629
6.669
78,973
-0.02(-0.28%)
Dec 22, 2006
6.725
6.753
6.686
6.688
70,119
-0.07(-0.99%)
Dec 21, 2006
6.748
6.784
6.700
6.755
146,221
-0.00(-0.06%)
Dec 20, 2006
6.759
6.832
6.717
6.759
106,734
+0.05(+0.81%)
Dec 19, 2006
6.654
6.728
6.608
6.705
164,170
+0.03(+0.38%)
Dec 18, 2006
6.688
6.790
6.636
6.679
209,879
+0.00(+0.03%)
Dec 15, 2006
6.686
6.721
6.608
6.677
106,255
+0.02(+0.25%)
Dec 14, 2006
6.558
6.675
6.514
6.661
131,383
+0.15(+2.38%)
Dec 13, 2006
6.519
6.554
6.425
6.506
115,589
+0.00(+0.00%)
Dec 12, 2006
6.473
6.519
6.445
6.506
138,324
+0.02(+0.29%)
Dec 11, 2006
6.540
6.634
6.466
6.487
192,409
-0.07(-1.11%)
Dec 08, 2006
6.606
6.634
6.519
6.560
119,178
-0.07(-1.01%)
Dec 07, 2006
6.579
6.642
6.554
6.627
123,725
+0.07(+1.02%)
Dec 06, 2006
6.489
6.602
6.479
6.560
169,913
+0.07(+1.13%)
Dec 05, 2006
6.481
6.494
6.441
6.487
161,058
+0.03(+0.45%)
Dec 04, 2006
6.406
6.489
6.406
6.458
207,486
+0.04(+0.65%)
Dec 01, 2006
6.431
6.510
6.312
6.416
229,981
-0.08(-1.22%)
Nov 30, 2006
6.523
6.537
6.454
6.496
139,520
-0.01(-0.16%)
Nov 29, 2006
6.600
6.631
6.471
6.506
221,127
-0.11(-1.67%)
Nov 28, 2006
6.556
6.665
6.550
6.617
135,930
+0.07(+1.05%)
Nov 27, 2006
6.558
6.560
6.464
6.548
134,255
-0.01(-0.16%)
Nov 24, 2006
6.523
6.581
6.523
6.558
31,110
+0.04(+0.54%)
Nov 22, 2006
6.608
6.619
6.519
6.523
101,708
-0.06(-0.98%)
Nov 21, 2006
6.468
6.638
6.462
6.588
269,947
+0.12(+1.87%)
Nov 20, 2006
6.356
6.475
6.354
6.466
140,956
+0.10(+1.54%)
Nov 17, 2006
6.395
6.395
6.278
6.368
119,178
-0.03(-0.39%)
Nov 16, 2006
6.406
6.485
6.383
6.393
110,563
-0.02(-0.33%)
Nov 15, 2006
6.356
6.418
6.316
6.414
98,837
+0.06(+0.95%)
Nov 14, 2006
6.360
6.395
6.249
6.354
166,084
+0.01(+0.20%)
Nov 13, 2006
6.477
6.477
6.306
6.341
228,545
-0.11(-1.72%)
Nov 10, 2006
6.581
6.598
6.443
6.452
219,930
-0.11(-1.72%)
Nov 09, 2006
6.533
6.602
6.498
6.565
95,725
+0.02(+0.29%)
Nov 08, 2006
6.556
6.558
6.456
6.546
121,572
-0.03(-0.38%)
Nov 07, 2006
6.588
6.648
6.550
6.571
98,837
+0.00(+0.06%)
Nov 06, 2006
6.554
6.596
6.523
6.567
134,016
+0.03(+0.48%)
Nov 03, 2006
6.571
6.640
6.500
6.535
142,153
-0.01(-0.22%)
Nov 02, 2006
6.627
6.638
6.471
6.550
192,648
+0.01(+0.13%)
Nov 01, 2006
6.851
6.895
6.494
6.542
359,211
-0.31(-4.51%)
Oct 31, 2006
6.588
6.865
6.577
6.851
371,177
+0.31(+4.66%)
Oct 30, 2006
6.523
6.571
6.458
6.546
217,058
+0.03(+0.45%)
Oct 27, 2006
6.400
6.550
6.385
6.517
127,315
+0.06(+1.00%)
Oct 26, 2006
6.383
6.502
6.246
6.452
237,639
+0.08(+1.25%)
Oct 25, 2006
6.249
6.397
6.224
6.372
179,486
+0.12(+1.97%)
Oct 24, 2006
6.218
6.308
6.180
6.249
98,597
+0.02(+0.34%)
Oct 23, 2006
6.172
6.247
6.172
6.228
317,810
+0.06(+0.91%)
Oct 20, 2006
6.153
6.182
6.140
6.172
584,885
+0.05(+0.89%)
Oct 19, 2006
6.109
6.134
6.090
6.117
177,332
+0.03(+0.45%)
Oct 18, 2006
6.046
6.130
6.034
6.090
375,963
+0.07(+1.15%)
Oct 17, 2006
6.099
6.111
5.973
6.021
96,683
-0.04(-0.66%)
Oct 16, 2006
6.042
6.092
6.030
6.061
86,392
+0.03(+0.55%)
Oct 13, 2006
5.921
6.036
5.892
6.028
177,811
+0.09(+1.58%)
Oct 12, 2006
5.977
5.990
5.877
5.934
188,819
-0.03(-0.42%)
Oct 11, 2006
5.996
6.059
5.948
5.959
155,554
-0.05(-0.87%)
Oct 10, 2006
6.143
6.143
5.996
6.011
217,776
-0.14(-2.28%)
Oct 09, 2006
6.084
6.166
6.084
6.151
233,810
+0.05(+0.89%)
Oct 06, 2006
6.124
6.145
6.082
6.097
103,862
-0.03(-0.51%)
Oct 05, 2006
6.157
6.209
6.105
6.128
150,289
-0.04(-0.58%)
Oct 04, 2006
6.136
6.182
6.080
6.163
129,708
+0.02(+0.27%)
Oct 03, 2006
6.234
6.241
6.117
6.147
176,375
-0.12(-1.90%)
Oct 02, 2006
6.270
6.295
6.239
6.266
106,973
-0.01(-0.10%)
Sep 29, 2006
6.306
6.306
6.247
6.272
145,982
-0.05(-0.86%)
Sep 28, 2006
6.306
6.351
6.306
6.326
184,511
+0.02(+0.26%)
Sep 27, 2006
6.283
6.312
6.239
6.310
105,059
+0.03(+0.43%)
Sep 26, 2006
6.249
6.291
6.228
6.283
137,366
+0.03(+0.40%)
Sep 25, 2006
6.251
6.278
6.224
6.257
107,931
+0.04(+0.67%)
Sep 22, 2006
6.203
6.234
6.153
6.216
129,708
+0.06(+1.05%)
Sep 21, 2006
6.205
6.280
6.117
6.151
200,545
-0.01(-0.14%)
Sep 20, 2006
6.034
6.209
6.034
6.159
153,161
+0.15(+2.47%)
Sep 19, 2006
6.122
6.178
5.969
6.011
257,981
-0.12(-1.91%)
Sep 18, 2006
6.151
6.161
6.072
6.128
155,076
+0.01(+0.14%)
Sep 15, 2006
6.065
6.268
6.023
6.120
250,084
+0.06(+1.00%)
Sep 14, 2006
6.080
6.132
6.023
6.059
163,212
-0.01(-0.17%)
Sep 13, 2006
6.197
6.197
5.984
6.069
215,622
-0.15(-2.39%)
Sep 12, 2006
6.172
6.232
6.132
6.218
187,383
+0.03(+0.51%)
Sep 11, 2006
6.080
6.211
5.946
6.186
352,989
+0.08(+1.27%)
Sep 08, 2006
6.161
6.182
6.088
6.109
158,426
-0.05(-0.81%)
Sep 07, 2006
6.186
6.186
6.084
6.159
158,426
-0.03(-0.41%)
Sep 06, 2006
6.241
6.247
6.153
6.184
123,965
-0.10(-1.66%)
Sep 05, 2006
6.316
6.318
6.237
6.289
137,127
-0.03(-0.43%)
Sep 01, 2006
6.310
6.324
6.266
6.316
192,887
+0.04(+0.60%)
Aug 31, 2006
6.316
6.339
6.264
6.278
113,195
-0.04(-0.66%)
Aug 30, 2006
6.287
6.402
6.283
6.320
207,486
+0.05(+0.87%)
Aug 29, 2006
6.372
6.372
6.243
6.266
440,818
-0.09(-1.35%)
Aug 28, 2006
6.291
6.389
6.285
6.351
207,007
+0.08(+1.27%)
Aug 25, 2006
6.153
6.283
6.153
6.272
97,401
+0.12(+1.90%)
Aug 24, 2006
6.197
6.197
6.124
6.155
138,084
-0.03(-0.54%)
Aug 23, 2006
6.172
6.278
6.157
6.189
220,409
-0.01(-0.20%)
Aug 22, 2006
6.203
6.253
6.186
6.201
121,093
+0.01(+0.17%)
Aug 21, 2006
6.199
6.260
6.176
6.191
203,657
+0.02(+0.37%)
Aug 18, 2006
6.186
6.189
6.147
6.168
268,272
-0.02(-0.27%)
Aug 17, 2006
6.197
6.226
6.143
6.184
135,691
+0.01(+0.10%)
Aug 16, 2006
6.130
6.228
6.130
6.178
198,870
+0.05(+0.75%)
Aug 15, 2006
6.101
6.174
6.059
6.132
252,955
+0.08(+1.31%)
Aug 14, 2006
6.166
6.166
6.017
6.053
363,998
-0.09(-1.50%)
Aug 11, 2006
6.140
6.232
6.109
6.145
247,212
+0.02(+0.34%)
Aug 10, 2006
6.234
6.249
6.115
6.124
516,920
-0.12(-1.87%)
Aug 09, 2006
6.195
6.249
6.163
6.241
358,733
+0.06(+0.95%)
Aug 08, 2006
6.145
6.193
6.107
6.182
183,315
+0.03(+0.54%)
Aug 07, 2006
6.249
6.249
6.111
6.149
144,306
-0.09(-1.47%)
Aug 04, 2006
6.262
6.312
6.199
6.241
116,785
-0.00(-0.03%)
Aug 03, 2006
6.243
6.272
6.170
6.243
147,657
+0.00(+0.00%)
Aug 02, 2006
6.189
6.280
6.189
6.243
200,067
+0.07(+1.12%)
Aug 01, 2006
6.067
6.195
6.013
6.174
215,144
+0.11(+1.90%)
Jul 31, 2006
6.117
6.157
6.059
6.059
237,879
-0.05(-0.89%)
Jul 28, 2006
6.036
6.143
6.036
6.113
126,597
+0.08(+1.28%)
Jul 27, 2006
6.161
6.205
6.023
6.036
287,417
-0.12(-1.90%)
Jul 26, 2006
6.034
6.201
6.034
6.153
402,049
+0.13(+2.12%)
Jul 25, 2006
5.973
6.061
5.942
6.026
192,648
+0.07(+1.12%)
Jul 24, 2006
5.940
5.969
5.940
5.959
181,161
+0.01(+0.25%)
Jul 21, 2006
5.988
5.988
5.923
5.944
215,144
-0.04(-0.70%)
Jul 20, 2006
6.038
6.038
5.977
5.986
153,640
-0.01(-0.17%)
Jul 19, 2006
5.975
6.019
5.934
5.996
200,785
+0.02(+0.35%)
Jul 18, 2006
5.871
6.003
5.871
5.975
285,981
+0.11(+1.82%)
Jul 17, 2006
5.900
5.913
5.860
5.869
179,725
-0.03(-0.53%)
Jul 14, 2006
5.842
5.929
5.810
5.900
291,964
+0.07(+1.18%)
Jul 13, 2006
5.890
5.890
5.787
5.831
318,528
-0.06(-0.99%)
Jul 12, 2006
5.879
5.957
5.877
5.890
271,622
-0.01(-0.18%)
Jul 11, 2006
5.906
5.934
5.877
5.900
343,895
-0.04(-0.74%)
Jul 10, 2006
5.871
5.955
5.787
5.944
223,998
+0.06(+1.10%)
Jul 07, 2006
5.850
5.904
5.829
5.879
289,331
+0.01(+0.11%)
Jul 06, 2006
5.959
5.959
5.819
5.873
483,655
-0.08(-1.40%)
Jul 05, 2006
6.046
6.059
5.934
5.957
616,954
-0.10(-1.69%)
Jul 03, 2006
5.934
6.069
5.934
6.059
121,811
+0.15(+2.51%)
Jun 30, 2006
5.787
5.923
5.775
5.911
523,860
+0.10(+1.65%)
Jun 29, 2006
5.700
5.835
5.647
5.815
216,101
+0.17(+2.96%)
Jun 28, 2006
5.591
5.672
5.564
5.647
191,451
+0.06(+1.08%)
Jun 27, 2006
5.620
5.637
5.518
5.587
255,349
-0.02(-0.34%)
Jun 26, 2006
5.558
5.639
5.545
5.606
174,699
+0.01(+0.15%)
Jun 23, 2006
5.585
5.608
5.526
5.597
188,819
-0.02(-0.33%)
Jun 22, 2006
5.787
5.796
5.606
5.616
256,067
-0.22(-3.83%)
Jun 21, 2006
5.748
5.904
5.693
5.840
169,435
+0.11(+1.97%)
Jun 20, 2006
5.764
5.764
5.693
5.727
428,852
+0.03(+0.44%)
Jun 19, 2006
5.718
5.727
5.618
5.702
292,921
-0.01(-0.18%)
Jun 16, 2006
5.766
5.800
5.687
5.712
316,374
-0.05(-0.94%)
Jun 15, 2006
5.714
5.871
5.714
5.766
492,031
+0.01(+0.18%)
Jun 14, 2006
5.808
5.844
5.691
5.756
449,672
-0.01(-0.15%)
Jun 13, 2006
5.850
5.963
5.704
5.764
808,166
-0.14(-2.30%)
Jun 12, 2006
5.909
6.007
5.860
5.900
469,775
+0.04(+0.68%)
Jun 09, 2006
5.748
5.900
5.748
5.860
215,144
+0.13(+2.34%)
Jun 08, 2006
5.704
5.756
5.654
5.727
149,811
-0.02(-0.36%)
Jun 07, 2006
5.729
5.787
5.727
5.748
196,238
+0.02(+0.33%)
Jun 06, 2006
5.802
5.802
5.710
5.729
235,485
-0.09(-1.54%)
Jun 05, 2006
5.860
5.965
5.812
5.819
204,135
-0.09(-1.56%)
Jun 02, 2006
5.959
5.990
5.894
5.911
132,101
-0.05(-0.88%)
Jun 01, 2006
5.783
5.990
5.771
5.963
292,682
+0.14(+2.33%)
May 31, 2006
5.896
5.904
5.812
5.827
216,340
+0.02(+0.29%)
May 30, 2006
5.919
5.940
5.746
5.810
228,545
-0.06(-1.00%)
May 26, 2006
5.934
5.940
5.821
5.869
217,776
-0.02(-0.28%)
May 25, 2006
5.746
5.900
5.746
5.886
221,127
+0.21(+3.76%)
May 24, 2006
5.766
5.796
5.622
5.672
259,896
-0.13(-2.27%)
May 23, 2006
5.829
5.863
5.794
5.804
201,742
-0.01(-0.25%)
May 22, 2006
5.829
5.860
5.769
5.819
54,803
-0.03(-0.57%)
May 19, 2006
5.810
5.950
5.787
5.852
291,724
+0.03(+0.50%)
May 18, 2006
5.802
5.827
5.735
5.823
324,989
+0.06(+0.98%)
May 17, 2006
5.919
5.919
5.725
5.766
259,656
-0.15(-2.58%)
May 16, 2006
5.877
5.959
5.865
5.919
238,357
+0.05(+0.93%)
May 15, 2006
5.892
5.965
5.831
5.865
222,084
-0.07(-1.20%)
May 12, 2006
5.944
5.982
5.898
5.936
130,905
-0.01(-0.21%)
May 11, 2006
6.028
6.028
5.911
5.948
225,195
-0.10(-1.69%)
May 10, 2006
5.963
6.063
5.963
6.051
156,512
+0.09(+1.44%)
May 09, 2006
5.986
6.067
5.950
5.965
186,905
-0.02(-0.31%)
May 08, 2006
6.009
6.009
5.915
5.984
143,828
-0.06(-1.00%)
May 05, 2006
5.952
6.163
5.952
6.044
249,605
+0.10(+1.69%)
May 04, 2006
5.817
5.984
5.789
5.944
247,212
+0.13(+2.19%)
May 03, 2006
5.725
5.840
5.672
5.817
272,340
+0.09(+1.61%)
May 02, 2006
5.622
5.735
5.622
5.725
175,417
+0.10(+1.78%)
May 01, 2006
5.631
5.662
5.603
5.624
191,930
-0.00(-0.07%)
Apr 28, 2006
5.597
5.639
5.585
5.629
181,640
+0.04(+0.79%)
Apr 27, 2006
5.484
5.593
5.474
5.585
163,930
+0.05(+0.98%)
Apr 26, 2006
5.516
5.545
5.512
5.530
155,794
+0.03(+0.49%)
Apr 25, 2006
5.451
5.509
5.428
5.503
167,041
+0.05(+1.00%)
Apr 24, 2006
5.363
5.466
5.363
5.449
189,537
+0.04(+0.77%)
Apr 21, 2006
5.349
5.428
5.313
5.407
196,477
+0.08(+1.49%)
Apr 20, 2006
5.355
5.355
5.261
5.328
277,126
-0.04(-0.78%)
Apr 19, 2006
5.349
5.426
5.347
5.369
176,135
+0.03(+0.47%)
Apr 18, 2006
5.133
5.357
5.133
5.344
266,596
+0.20(+3.86%)
Apr 17, 2006
5.184
5.190
5.123
5.146
163,212
-0.02(-0.44%)
Apr 13, 2006
5.152
5.179
5.094
5.169
207,725
+0.02(+0.32%)
Apr 12, 2006
5.135
5.192
5.121
5.152
201,503
+0.03(+0.49%)
Apr 11, 2006
5.150
5.173
5.054
5.127
252,716
+0.01(+0.12%)
Apr 10, 2006
5.138
5.188
5.100
5.121
177,332
-0.01(-0.28%)
Apr 07, 2006
5.029
5.148
5.029
5.135
339,109
+0.12(+2.46%)
Apr 06, 2006
5.006
5.029
4.973
5.012
213,468
+0.01(+0.13%)
Apr 05, 2006
4.910
5.012
4.910
5.006
242,665
+0.05(+0.93%)
Apr 04, 2006
4.887
4.968
4.870
4.960
242,904
+0.06(+1.32%)
Apr 03, 2006
4.991
5.018
4.862
4.895
262,289
-0.10(-2.01%)
Mar 31, 2006
5.056
5.060
4.914
4.996
146,460
-0.05(-0.95%)
Mar 30, 2006
4.973
5.090
4.973
5.044
219,212
+0.12(+2.51%)
Mar 29, 2006
4.904
4.964
4.862
4.920
126,597
+0.02(+0.34%)
Mar 28, 2006
4.964
5.039
4.893
4.904
213,708
-0.06(-1.18%)
Mar 27, 2006
5.041
5.053
4.858
4.962
357,775
-0.10(-1.90%)
Mar 24, 2006
5.142
5.167
5.050
5.058
221,844
-0.10(-1.94%)
Mar 23, 2006
5.234
5.244
5.144
5.158
225,434
-0.09(-1.67%)
Mar 22, 2006
5.265
5.265
5.209
5.246
151,965
-0.04(-0.67%)
Mar 21, 2006
5.257
5.328
5.244
5.282
130,665
+0.01(+0.12%)
Mar 20, 2006
5.269
5.328
5.204
5.275
188,340
+0.00(+0.08%)
Mar 17, 2006
5.324
5.353
5.259
5.271
174,699
-0.07(-1.29%)
Mar 16, 2006
5.326
5.359
5.321
5.340
160,341
+0.01(+0.16%)
Mar 15, 2006
5.265
5.357
5.265
5.332
281,913
+0.09(+1.71%)
Mar 14, 2006
5.252
5.278
5.238
5.242
238,836
-0.01(-0.20%)
Mar 13, 2006
5.194
5.261
5.194
5.252
129,469
+0.00(+0.00%)
Mar 10, 2006
5.181
5.292
5.131
5.252
449,672
+0.03(+0.60%)
Mar 09, 2006
5.344
5.344
5.219
5.221
337,673
-0.13(-2.46%)
Mar 08, 2006
5.313
5.355
5.204
5.353
353,228
+0.01(+0.27%)
Mar 07, 2006
5.432
5.432
5.324
5.338
277,366
-0.14(-2.52%)
Mar 06, 2006
5.493
5.528
5.376
5.476
263,246
-0.04(-0.79%)
Mar 03, 2006
5.509
5.543
5.474
5.520
185,947
-0.02(-0.38%)
Mar 02, 2006
5.464
5.597
5.445
5.541
392,237
+0.08(+1.41%)
Mar 01, 2006
5.459
5.501
5.434
5.464
175,417
+0.00(+0.04%)
Feb 28, 2006
5.507
5.616
5.432
5.461
376,203
-0.05(-0.83%)
Feb 27, 2006
5.380
5.616
5.380
5.507
395,826
+0.13(+2.45%)
Feb 24, 2006
5.369
5.411
5.330
5.376
188,819
+0.01(+0.12%)
Feb 23, 2006
5.298
5.401
5.296
5.369
224,716
+0.04(+0.74%)
Feb 22, 2006
5.286
5.332
5.273
5.330
197,913
+0.03(+0.59%)
Feb 21, 2006
5.313
5.328
5.284
5.298
300,818
+0.01(+0.16%)
Feb 17, 2006
5.278
5.303
5.267
5.290
103,862
+0.01(+0.24%)
Feb 16, 2006
5.263
5.307
5.255
5.278
174,939
+0.00(+0.00%)
Feb 15, 2006
5.284
5.307
5.259
5.278
92,136
-0.02(-0.39%)
Feb 14, 2006
5.211
5.328
5.204
5.298
209,400
+0.09(+1.68%)
Feb 13, 2006
5.336
5.359
5.190
5.211
278,323
-0.16(-2.92%)
Feb 10, 2006
5.443
5.497
5.347
5.367
250,084
-0.09(-1.57%)
Feb 09, 2006
5.401
5.610
5.395
5.453
620,783
+0.15(+2.76%)
Feb 08, 2006
5.252
5.342
5.230
5.307
344,852
+0.05(+0.99%)
Feb 07, 2006
5.526
5.787
5.232
5.255
3,150,581
+0.01(+0.16%)
Feb 06, 2006
5.211
5.290
5.192
5.246
644,714
+0.00(+0.04%)
Feb 03, 2006
5.115
5.315
5.094
5.244
313,741
+0.11(+2.12%)
Feb 02, 2006
5.165
5.177
5.075
5.135
380,271
-0.04(-0.81%)
Feb 01, 2006
5.077
5.181
5.073
5.177
249,366
+0.09(+1.77%)
Jan 31, 2006
5.025
5.125
4.981
5.087
310,391
+0.08(+1.67%)
Jan 30, 2006
4.941
5.083
4.937
5.004
261,331
+0.11(+2.26%)
Jan 27, 2006
4.924
4.966
4.891
4.893
525,535
+0.02(+0.43%)
Jan 26, 2006
4.864
4.906
4.862
4.872
226,870
+0.01(+0.21%)
Jan 25, 2006
4.858
4.943
4.856
4.862
151,725
+0.03(+0.56%)
Jan 24, 2006
4.849
4.874
4.812
4.835
255,109
-0.04(-0.90%)
Jan 23, 2006
4.879
4.914
4.868
4.879
202,460
+0.06(+1.30%)
Jan 20, 2006
4.868
4.983
4.803
4.816
286,699
-0.10(-1.96%)
Jan 19, 2006
4.716
4.939
4.709
4.912
849,089
+0.21(+4.40%)
Jan 18, 2006
4.695
4.707
4.640
4.705
204,614
-0.01(-0.22%)
Jan 17, 2006
4.670
4.718
4.657
4.716
290,289
+0.11(+2.45%)
Jan 13, 2006
4.557
4.607
4.530
4.603
607,381
+0.06(+1.38%)
Jan 12, 2006
4.555
4.584
4.530
4.540
340,305
+0.00(+0.00%)
Jan 11, 2006
4.536
4.553
4.525
4.540
276,887
+0.02(+0.42%)
Jan 10, 2006
4.490
4.540
4.490
4.521
482,937
+0.02(+0.51%)
Jan 09, 2006
4.534
4.538
4.456
4.498
385,775
-0.12(-2.62%)
Jan 06, 2006
4.594
4.626
4.582
4.619
400,373
-0.01(-0.23%)
Jan 05, 2006
4.663
4.672
4.613
4.630
279,759
-0.07(-1.51%)
Jan 04, 2006
4.722
4.764
4.693
4.701
344,852
-0.05(-0.97%)
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.