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
Taiwan Semiconductor ADR
(NY:
TSM
)
158.12
+1.97 (+1.26%)
Streaming Delayed Price
Updated: 9:53 AM EDT, May 23, 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 29, 2006
7.111
7.123
6.970
6.989
6,956,974
-0.04(-0.55%)
Dec 28, 2006
7.002
7.053
6.951
7.027
9,624,132
-0.01(-0.18%)
Dec 27, 2006
6.989
7.047
6.989
7.040
8,527,243
+0.06(+0.82%)
Dec 26, 2006
6.906
7.002
6.893
6.983
6,977,461
+0.11(+1.58%)
Dec 22, 2006
6.880
6.938
6.836
6.874
7,084,272
-0.01(-0.09%)
Dec 21, 2006
6.746
6.893
6.746
6.880
16,041,889
+0.12(+1.70%)
Dec 20, 2006
6.816
6.887
6.740
6.765
12,476,608
-0.03(-0.38%)
Dec 19, 2006
6.804
6.804
6.708
6.791
17,494,556
-0.13(-1.94%)
Dec 18, 2006
6.912
7.034
6.823
6.925
12,251,725
+0.06(+0.84%)
Dec 15, 2006
6.893
6.925
6.810
6.868
12,376,521
+0.02(+0.28%)
Dec 14, 2006
6.746
6.848
6.733
6.848
13,005,660
+0.09(+1.32%)
Dec 13, 2006
6.861
6.893
6.746
6.759
16,049,239
-0.08(-1.12%)
Dec 12, 2006
6.900
6.900
6.721
6.836
19,550,714
-0.12(-1.66%)
Dec 11, 2006
6.983
7.098
6.919
6.951
19,501,610
-0.03(-0.46%)
Dec 08, 2006
6.944
7.021
6.855
6.983
18,254,590
-0.05(-0.73%)
Dec 07, 2006
7.027
7.162
6.989
7.034
11,769,275
-0.02(-0.27%)
Dec 06, 2006
7.149
7.181
7.040
7.053
20,671,218
-0.10(-1.34%)
Dec 05, 2006
7.008
7.213
7.008
7.149
18,550,316
+0.06(+0.90%)
Dec 04, 2006
6.868
7.130
6.816
7.085
27,457,576
+0.29(+4.33%)
Dec 01, 2006
6.778
6.944
6.721
6.791
21,650,350
-0.08(-1.21%)
Nov 30, 2006
6.753
6.906
6.721
6.874
26,295,318
+0.18(+2.67%)
Nov 29, 2006
6.657
6.753
6.612
6.695
18,390,958
+0.13(+1.95%)
Nov 28, 2006
6.522
6.593
6.503
6.567
14,574,209
+0.00(+0.00%)
Nov 27, 2006
6.714
6.791
6.548
6.567
20,745,346
-0.13(-2.00%)
Nov 24, 2006
6.529
6.746
6.510
6.701
12,475,357
+0.11(+1.65%)
Nov 22, 2006
6.426
6.612
6.414
6.593
18,481,506
+0.15(+2.28%)
Nov 21, 2006
6.433
6.452
6.356
6.446
12,170,874
+0.04(+0.70%)
Nov 20, 2006
6.305
6.414
6.305
6.401
19,832,522
+0.02(+0.30%)
Nov 17, 2006
6.369
6.394
6.318
6.382
11,774,592
-0.02(-0.30%)
Nov 16, 2006
6.330
6.414
6.267
6.401
13,657,007
+0.07(+1.11%)
Nov 15, 2006
6.375
6.388
6.267
6.330
16,938,448
+0.03(+0.41%)
Nov 14, 2006
6.126
6.311
6.113
6.305
14,096,138
+0.18(+2.92%)
Nov 13, 2006
6.094
6.139
6.043
6.126
11,811,186
+0.06(+1.05%)
Nov 10, 2006
6.100
6.113
6.036
6.062
13,908,632
+0.00(+0.00%)
Nov 09, 2006
6.196
6.203
6.043
6.062
16,818,500
-0.10(-1.56%)
Nov 08, 2006
6.145
6.171
6.062
6.158
11,928,476
+0.01(+0.21%)
Nov 07, 2006
6.088
6.196
6.081
6.145
24,406,804
+0.04(+0.63%)
Nov 06, 2006
6.043
6.158
6.043
6.107
17,545,068
+0.00(+0.00%)
Nov 03, 2006
6.062
6.107
6.011
6.107
14,871,498
+0.03(+0.53%)
Nov 02, 2006
6.075
6.113
5.985
6.075
21,666,614
+0.03(+0.42%)
Nov 01, 2006
6.241
6.254
6.036
6.049
16,869,638
-0.15(-2.47%)
Oct 31, 2006
6.235
6.286
6.171
6.203
12,146,321
+0.02(+0.31%)
Oct 30, 2006
6.203
6.235
6.088
6.183
19,311,914
-0.02(-0.31%)
Oct 27, 2006
6.382
6.388
6.203
6.203
13,052,733
-0.18(-2.81%)
Oct 26, 2006
6.369
6.554
6.330
6.382
12,951,238
+0.01(+0.10%)
Oct 25, 2006
6.343
6.401
6.286
6.375
17,675,964
+0.03(+0.50%)
Oct 24, 2006
6.369
6.426
6.318
6.343
15,020,065
+0.02(+0.30%)
Oct 23, 2006
6.267
6.356
6.228
6.324
13,841,698
+0.10(+1.54%)
Oct 20, 2006
6.267
6.273
6.177
6.228
11,054,123
+0.02(+0.31%)
Oct 19, 2006
6.247
6.254
6.171
6.209
12,025,279
-0.04(-0.72%)
Oct 18, 2006
6.401
6.445
6.235
6.254
20,265,554
-0.15(-2.40%)
Oct 17, 2006
6.542
6.542
6.350
6.407
17,380,706
-0.20(-3.00%)
Oct 16, 2006
6.708
6.714
6.581
6.605
15,792,610
+0.02(+0.29%)
Oct 13, 2006
6.478
6.644
6.458
6.586
16,417,215
+0.13(+2.08%)
Oct 12, 2006
6.299
6.458
6.292
6.452
26,570,712
+0.18(+2.85%)
Oct 11, 2006
6.267
6.324
6.196
6.273
18,057,544
+0.01(+0.10%)
Oct 10, 2006
6.299
6.362
6.228
6.267
22,381,452
+0.05(+0.82%)
Oct 09, 2006
6.209
6.254
6.183
6.215
9,464,932
+0.01(+0.10%)
Oct 06, 2006
6.222
6.279
6.177
6.209
12,657,859
-0.09(-1.42%)
Oct 05, 2006
6.183
6.299
6.151
6.299
15,690,021
+0.18(+2.93%)
Oct 04, 2006
6.011
6.132
5.979
6.119
21,373,234
+0.07(+1.16%)
Oct 03, 2006
6.139
6.139
6.036
6.049
21,424,998
-0.13(-2.17%)
Oct 02, 2006
6.139
6.260
6.107
6.183
16,859,160
+0.04(+0.73%)
Sep 29, 2006
6.222
6.222
6.107
6.139
16,870,890
-0.04(-0.62%)
Sep 28, 2006
6.126
6.177
6.088
6.177
16,443,175
+0.06(+0.94%)
Sep 27, 2006
6.151
6.222
6.113
6.119
13,629,170
-0.10(-1.54%)
Sep 26, 2006
6.260
6.260
6.139
6.215
14,538,866
-0.04(-0.71%)
Sep 25, 2006
6.145
6.305
6.075
6.260
20,683,104
+0.19(+3.05%)
Sep 22, 2006
6.088
6.171
6.062
6.075
14,737,007
-0.09(-1.45%)
Sep 21, 2006
6.330
6.330
6.145
6.164
14,044,374
-0.14(-2.23%)
Sep 20, 2006
6.203
6.324
6.183
6.305
15,930,699
+0.12(+1.96%)
Sep 19, 2006
6.299
6.299
6.049
6.183
23,346,822
-0.16(-2.52%)
Sep 18, 2006
6.215
6.362
6.126
6.343
27,904,526
+0.26(+4.31%)
Sep 15, 2006
6.126
6.190
6.075
6.081
13,992,454
+0.01(+0.11%)
Sep 14, 2006
6.030
6.132
5.992
6.075
16,674,782
+0.01(+0.21%)
Sep 13, 2006
6.004
6.113
5.960
6.062
20,695,146
+0.11(+1.83%)
Sep 12, 2006
5.774
5.960
5.768
5.953
21,242,026
+0.19(+3.33%)
Sep 11, 2006
6.011
6.011
5.665
5.761
9,939,875
+0.03(+0.56%)
Sep 08, 2006
5.845
5.845
5.685
5.729
13,304,357
-0.06(-0.99%)
Sep 07, 2006
5.806
5.851
5.717
5.787
13,419,144
-0.02(-0.33%)
Sep 06, 2006
5.960
5.966
5.768
5.806
16,011,863
-0.19(-3.20%)
Sep 05, 2006
5.972
6.024
5.915
5.998
7,316,818
+0.03(+0.43%)
Sep 01, 2006
5.998
6.043
5.928
5.972
8,776,522
+0.02(+0.32%)
Aug 31, 2006
5.940
5.979
5.870
5.953
13,670,769
+0.06(+0.98%)
Aug 30, 2006
5.825
5.908
5.793
5.896
12,326,947
+0.13(+2.33%)
Aug 29, 2006
5.755
5.781
5.717
5.761
8,062,308
+0.01(+0.22%)
Aug 28, 2006
5.704
5.781
5.634
5.749
8,126,739
+0.03(+0.56%)
Aug 25, 2006
5.774
5.806
5.710
5.717
6,984,811
-0.04(-0.78%)
Aug 24, 2006
5.819
5.819
5.742
5.761
10,760,744
-0.05(-0.88%)
Aug 23, 2006
5.979
5.979
5.793
5.813
10,999,232
-0.17(-2.88%)
Aug 22, 2006
5.966
6.011
5.915
5.985
9,333,411
+0.05(+0.86%)
Aug 21, 2006
6.062
6.068
5.915
5.934
11,361,890
-0.13(-2.11%)
Aug 18, 2006
6.107
6.107
5.992
6.062
11,296,678
-0.07(-1.15%)
Aug 17, 2006
6.056
6.196
6.049
6.132
20,761,452
+0.08(+1.27%)
Aug 16, 2006
5.921
6.068
5.915
6.056
27,958,322
+0.13(+2.27%)
Aug 15, 2006
5.723
5.934
5.678
5.921
19,368,838
+0.25(+4.40%)
Aug 14, 2006
5.646
5.742
5.634
5.672
16,246,441
+0.14(+2.54%)
Aug 11, 2006
5.691
5.697
5.525
5.531
11,418,815
-0.10(-1.70%)
Aug 10, 2006
5.518
5.678
5.506
5.627
25,447,550
+0.22(+4.14%)
Aug 09, 2006
5.512
5.554
5.403
5.403
16,719,508
-0.04(-0.70%)
Aug 08, 2006
5.480
5.493
5.391
5.442
17,217,440
+0.06(+1.07%)
Aug 07, 2006
5.480
5.480
5.384
5.384
10,679,736
-0.08(-1.52%)
Aug 04, 2006
5.563
5.589
5.448
5.467
8,603,247
-0.06(-1.16%)
Aug 03, 2006
5.525
5.589
5.499
5.531
10,899,301
+0.01(+0.12%)
Aug 02, 2006
5.550
5.582
5.518
5.525
9,905,627
+0.02(+0.35%)
Aug 01, 2006
5.531
5.563
5.486
5.506
15,587,432
-0.04(-0.69%)
Jul 31, 2006
5.550
5.582
5.448
5.544
11,284,636
-0.01(-0.12%)
Jul 28, 2006
5.352
5.570
5.339
5.550
20,795,076
+0.20(+3.70%)
Jul 27, 2006
5.531
5.608
5.352
5.352
18,083,192
-0.05(-0.95%)
Jul 26, 2006
5.371
5.429
5.282
5.403
11,215,513
+0.03(+0.60%)
Jul 25, 2006
5.371
5.403
5.269
5.371
9,404,723
+0.00(+0.00%)
Jul 24, 2006
5.154
5.384
5.148
5.371
18,815,546
+0.26(+5.00%)
Jul 21, 2006
5.359
5.282
5.096
5.116
32,769,216
-0.29(-5.44%)
Jul 20, 2006
5.531
5.550
5.391
5.410
15,134,539
-0.07(-1.28%)
Jul 19, 2006
5.307
5.506
5.269
5.480
20,338,274
+0.16(+3.00%)
Jul 18, 2006
5.275
5.333
5.186
5.320
12,775,617
+0.05(+0.97%)
Jul 17, 2006
5.307
5.352
5.211
5.269
11,723,767
-0.17(-3.06%)
Jul 14, 2006
5.435
5.461
5.352
5.435
12,607,346
-0.04(-0.82%)
Jul 13, 2006
5.589
5.621
5.435
5.480
12,149,449
-0.19(-3.38%)
Jul 12, 2006
5.729
5.729
5.640
5.672
12,194,175
-0.06(-1.00%)
Jul 11, 2006
5.672
5.729
5.595
5.729
8,798,103
+0.05(+0.90%)
Jul 10, 2006
5.723
5.761
5.659
5.678
10,367,434
+0.08(+1.37%)
Jul 07, 2006
5.697
5.755
5.595
5.602
12,760,604
-0.14(-2.45%)
Jul 06, 2006
5.729
5.832
5.729
5.742
13,570,213
+0.01(+0.22%)
Jul 05, 2006
5.806
5.825
5.729
5.729
13,422,898
-0.19(-3.24%)
Jul 03, 2006
5.896
5.947
5.870
5.921
4,701,267
+0.05(+0.87%)
Jun 30, 2006
5.819
5.928
5.729
5.870
15,728,023
+0.08(+1.44%)
Jun 29, 2006
5.544
5.825
5.538
5.787
21,708,682
+0.32(+5.85%)
Jun 28, 2006
5.563
5.563
5.384
5.467
9,699,667
-0.03(-0.47%)
Jun 27, 2006
5.576
5.596
5.480
5.493
9,918,919
-0.08(-1.49%)
Jun 26, 2006
5.550
5.614
5.512
5.576
7,670,093
+0.01(+0.11%)
Jun 23, 2006
5.525
5.595
5.378
5.570
10,327,399
+0.03(+0.46%)
Jun 22, 2006
5.602
5.621
5.486
5.544
9,275,705
+0.01(+0.12%)
Jun 21, 2006
5.416
5.627
5.365
5.538
12,697,893
+0.12(+2.24%)
Jun 20, 2006
5.416
5.442
5.314
5.416
10,763,871
-0.18(-3.28%)
Jun 19, 2006
5.656
5.705
5.594
5.600
10,058,953
-0.04(-0.77%)
Jun 16, 2006
5.705
5.712
5.544
5.643
10,285,427
-0.02(-0.33%)
Jun 15, 2006
5.525
5.693
5.482
5.662
25,445,214
+0.14(+2.47%)
Jun 14, 2006
5.544
5.563
5.438
5.525
14,793,496
+0.27(+5.08%)
Jun 13, 2006
5.339
5.370
5.246
5.258
12,530,200
-0.09(-1.74%)
Jun 12, 2006
5.463
5.519
5.345
5.351
16,621,079
-0.10(-1.82%)
Jun 09, 2006
5.705
5.743
5.451
5.451
21,007,858
-0.14(-2.55%)
Jun 08, 2006
5.532
5.612
5.370
5.594
27,236,554
-0.08(-1.42%)
Jun 07, 2006
5.767
5.823
5.668
5.674
11,507,681
-0.11(-1.83%)
Jun 06, 2006
5.823
5.836
5.687
5.780
15,098,094
+0.02(+0.32%)
Jun 05, 2006
5.960
5.960
5.743
5.761
12,790,017
-0.32(-5.21%)
Jun 02, 2006
6.084
6.121
6.028
6.078
11,898,455
+0.07(+1.14%)
Jun 01, 2006
5.898
6.034
5.892
6.010
10,608,065
+0.13(+2.22%)
May 31, 2006
5.830
5.885
5.774
5.879
13,415,158
+0.11(+1.94%)
May 30, 2006
5.811
5.861
5.761
5.767
13,798,200
-0.04(-0.75%)
May 26, 2006
5.867
5.885
5.774
5.811
12,132,661
-0.07(-1.27%)
May 25, 2006
5.867
5.954
5.811
5.885
13,012,948
+0.01(+0.21%)
May 24, 2006
5.929
5.960
5.774
5.873
18,091,876
-0.04(-0.63%)
May 23, 2006
5.960
6.084
5.910
5.910
14,523,370
+0.04(+0.63%)
May 22, 2006
6.121
6.121
5.743
5.873
20,235,974
-0.24(-3.96%)
May 19, 2006
6.096
6.196
6.047
6.115
14,436,871
+0.04(+0.61%)
May 18, 2006
6.177
6.283
6.078
6.078
13,313,519
-0.06(-0.91%)
May 17, 2006
6.264
6.301
6.084
6.134
16,172,962
-0.06(-1.00%)
May 16, 2006
6.183
6.295
6.177
6.196
16,909,246
-0.04(-0.60%)
May 15, 2006
6.239
6.283
6.165
6.233
22,203,534
-0.07(-1.18%)
May 12, 2006
6.370
6.444
6.239
6.308
22,546,466
-0.13(-2.03%)
May 11, 2006
6.562
6.618
6.388
6.438
19,791,562
-0.06(-0.96%)
May 10, 2006
6.525
6.637
6.494
6.500
14,645,627
-0.16(-2.33%)
May 09, 2006
6.786
6.829
6.637
6.655
21,787,632
-0.27(-3.94%)
May 08, 2006
7.009
7.059
6.922
6.928
14,809,765
-0.06(-0.89%)
May 05, 2006
6.835
7.009
6.804
6.990
21,388,160
+0.19(+2.83%)
May 04, 2006
6.692
6.848
6.680
6.798
16,249,152
+0.14(+2.05%)
May 03, 2006
6.556
6.674
6.531
6.661
12,255,724
+0.13(+2.00%)
May 02, 2006
6.494
6.574
6.494
6.531
8,408,072
+0.02(+0.38%)
May 01, 2006
6.550
6.574
6.494
6.506
11,520,890
+0.00(+0.00%)
Apr 28, 2006
6.612
6.661
6.481
6.506
15,823,908
-0.12(-1.87%)
Apr 27, 2006
6.519
6.680
6.463
6.630
27,759,088
+0.04(+0.66%)
Apr 26, 2006
6.723
6.755
6.562
6.587
25,670,238
+0.09(+1.43%)
Apr 25, 2006
6.618
6.649
6.475
6.494
19,817,336
-0.14(-2.06%)
Apr 24, 2006
6.674
6.680
6.537
6.630
17,541,152
-0.07(-1.11%)
Apr 21, 2006
6.810
6.829
6.668
6.705
14,935,405
-0.05(-0.74%)
Apr 20, 2006
6.792
6.829
6.755
6.755
12,957,055
+0.02(+0.28%)
Apr 19, 2006
6.773
6.829
6.723
6.736
11,261,072
-0.04(-0.55%)
Apr 18, 2006
6.674
6.779
6.637
6.773
10,230,178
+0.13(+1.96%)
Apr 17, 2006
6.624
6.730
6.574
6.643
13,447,535
+0.09(+1.42%)
Apr 13, 2006
6.450
6.637
6.481
6.550
8,633,419
+0.10(+1.54%)
Apr 12, 2006
6.425
6.519
6.407
6.450
9,450,886
+0.11(+1.76%)
Apr 11, 2006
6.475
6.519
6.320
6.339
13,679,486
-0.16(-2.48%)
Apr 10, 2006
6.519
6.550
6.450
6.500
12,794,689
+0.02(+0.38%)
Apr 07, 2006
6.581
6.643
6.444
6.475
12,662,122
-0.07(-1.14%)
Apr 06, 2006
6.543
6.568
6.481
6.550
11,923,744
+0.04(+0.67%)
Apr 05, 2006
6.432
6.519
6.407
6.506
9,169,001
+0.07(+1.16%)
Apr 04, 2006
6.363
6.432
6.345
6.432
10,766,404
+0.02(+0.39%)
Apr 03, 2006
6.320
6.450
6.314
6.407
13,184,174
+0.16(+2.58%)
Mar 31, 2006
6.283
6.376
6.233
6.245
10,368,704
+0.01(+0.10%)
Mar 30, 2006
6.177
6.270
6.152
6.239
13,324,472
+0.11(+1.82%)
Mar 29, 2006
5.991
6.165
5.991
6.127
13,413,386
+0.19(+3.24%)
Mar 28, 2006
5.991
6.041
5.892
5.935
12,720,593
-0.04(-0.73%)
Mar 27, 2006
6.022
6.053
5.960
5.979
8,792,241
+0.00(+0.00%)
Mar 24, 2006
5.910
6.003
5.904
5.979
6,761,540
+0.08(+1.37%)
Mar 23, 2006
5.898
5.935
5.867
5.898
8,062,722
+0.00(+0.00%)
Mar 22, 2006
5.830
5.941
5.830
5.898
11,500,272
+0.01(+0.11%)
Mar 21, 2006
5.904
5.991
5.885
5.892
9,525,465
+0.01(+0.11%)
Mar 20, 2006
6.010
6.010
5.867
5.885
14,411,743
-0.06(-1.04%)
Mar 17, 2006
5.947
6.103
5.910
5.947
14,105,213
-0.01(-0.21%)
Mar 16, 2006
6.127
6.127
5.954
5.960
15,614,185
-0.22(-3.52%)
Mar 15, 2006
6.127
6.183
6.065
6.177
13,217,033
+0.11(+1.74%)
Mar 14, 2006
5.923
6.078
5.904
6.072
10,103,732
+0.11(+1.77%)
Mar 13, 2006
6.022
6.121
5.947
5.966
13,235,718
-0.02(-0.31%)
Mar 10, 2006
5.960
6.010
5.923
5.985
15,387,066
+0.15(+2.55%)
Mar 09, 2006
5.892
6.028
5.817
5.836
17,457,714
+0.01(+0.11%)
Mar 08, 2006
5.836
5.885
5.780
5.830
17,056,792
-0.04(-0.63%)
Mar 07, 2006
5.979
6.016
5.775
5.867
19,951,190
-0.17(-2.78%)
Mar 06, 2006
6.072
6.146
5.966
6.034
10,387,228
-0.05(-0.82%)
Mar 03, 2006
6.171
6.202
6.084
6.084
14,594,727
-0.09(-1.51%)
Mar 02, 2006
6.239
6.264
6.159
6.177
18,663,216
-0.06(-0.99%)
Mar 01, 2006
6.078
6.252
6.078
6.239
14,691,535
+0.20(+3.29%)
Feb 28, 2006
6.221
6.233
6.022
6.041
15,922,809
-0.18(-2.89%)
Feb 27, 2006
6.183
6.252
6.146
6.221
9,646,112
+0.08(+1.31%)
Feb 24, 2006
6.140
6.165
6.096
6.140
10,936,179
+0.00(+0.00%)
Feb 23, 2006
6.084
6.177
6.065
6.140
17,607,516
-0.01(-0.10%)
Feb 22, 2006
6.239
6.239
6.059
6.146
23,161,782
-0.12(-1.88%)
Feb 21, 2006
6.289
6.308
6.190
6.264
18,578,328
+0.07(+1.10%)
Feb 17, 2006
6.382
6.506
6.165
6.196
7,818,046
-0.11(-1.77%)
Feb 16, 2006
6.270
6.332
6.239
6.308
10,784,445
+0.09(+1.50%)
Feb 15, 2006
6.581
6.581
6.165
6.214
13,465,737
-0.03(-0.50%)
Feb 14, 2006
6.227
6.283
6.152
6.245
24,422,212
+0.08(+1.31%)
Feb 13, 2006
6.332
6.332
6.159
6.165
13,496,663
-0.20(-3.12%)
Feb 10, 2006
6.438
6.438
6.245
6.363
22,857,990
-0.07(-1.16%)
Feb 09, 2006
6.488
6.550
6.413
6.438
17,388,612
-0.05(-0.77%)
Feb 08, 2006
6.425
6.512
6.370
6.488
11,106,760
+0.02(+0.38%)
Feb 07, 2006
6.537
6.537
6.438
6.463
14,703,776
-0.07(-1.14%)
Feb 06, 2006
6.457
6.543
6.413
6.537
12,201,441
+0.16(+2.43%)
Feb 03, 2006
6.258
6.438
6.258
6.382
13,190,133
-0.07(-1.15%)
Feb 02, 2006
6.606
6.637
6.394
6.457
20,923,130
-0.18(-2.71%)
Feb 01, 2006
6.674
6.705
6.562
6.637
13,515,187
-0.07(-1.02%)
Jan 31, 2006
6.792
6.792
6.543
6.705
17,277,146
-0.02(-0.37%)
Jan 30, 2006
6.717
6.748
6.618
6.730
12,076,445
+0.01(+0.18%)
Jan 27, 2006
6.643
6.817
6.606
6.717
22,662,764
+0.21(+3.24%)
Jan 26, 2006
6.270
6.519
6.177
6.506
36,610,124
+0.41(+6.72%)
Jan 25, 2006
6.295
6.314
6.096
6.096
20,941,654
-0.14(-2.19%)
Jan 24, 2006
6.171
6.239
6.165
6.233
17,239,616
+0.14(+2.24%)
Jan 23, 2006
6.159
6.190
6.072
6.096
14,827,645
-0.03(-0.51%)
Jan 20, 2006
6.332
6.351
6.121
6.127
15,149,638
-0.21(-3.33%)
Jan 19, 2006
6.270
6.382
6.270
6.339
17,261,362
+0.16(+2.61%)
Jan 18, 2006
6.103
6.214
6.084
6.177
19,064,944
-0.10(-1.58%)
Jan 17, 2006
6.376
6.401
6.264
6.276
16,205,016
-0.17(-2.69%)
Jan 13, 2006
6.457
6.469
6.345
6.450
12,238,650
-0.03(-0.48%)
Jan 12, 2006
6.581
6.606
6.432
6.481
14,586,512
-0.21(-3.15%)
Jan 11, 2006
6.562
6.730
6.531
6.692
18,820,588
+0.11(+1.60%)
Jan 10, 2006
6.661
6.686
6.550
6.587
17,526,494
-0.20(-2.93%)
Jan 09, 2006
6.817
6.854
6.755
6.786
18,167,904
+0.08(+1.20%)
Jan 06, 2006
6.705
6.742
6.574
6.705
21,034,274
+0.28(+4.35%)
Jan 05, 2006
6.438
6.481
6.390
6.425
8,762,925
+0.11(+1.67%)
Jan 04, 2006
6.301
6.345
6.283
6.320
6,473,212
+0.05(+0.79%)
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.