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
Gladstone Cap Corp
(NQ:
GLAD
)
22.28
+0.26 (+1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
6.230
6.395
6.230
6.283
144,842
-0.06(-0.96%)
Dec 30, 2004
6.413
6.426
6.318
6.344
104,105
+0.03(+0.42%)
Dec 29, 2004
6.400
6.416
6.315
6.318
111,649
-0.02(-0.29%)
Dec 28, 2004
6.376
6.384
6.246
6.336
130,886
+0.04(+0.67%)
Dec 27, 2004
6.307
6.387
6.257
6.294
133,904
-0.06(-1.00%)
Dec 23, 2004
6.363
6.363
6.320
6.357
148,237
+0.00(+0.00%)
Dec 22, 2004
6.323
6.384
6.283
6.357
238,764
+0.09(+1.48%)
Dec 21, 2004
6.050
6.281
6.026
6.265
270,071
+0.14(+2.29%)
Dec 20, 2004
6.360
6.395
6.050
6.124
284,405
-0.24(-3.71%)
Dec 17, 2004
6.426
6.426
6.326
6.360
199,158
-0.00(-0.04%)
Dec 16, 2004
6.363
6.405
6.283
6.363
355,694
-0.09(-1.40%)
Dec 15, 2004
6.548
6.548
6.371
6.453
284,782
-0.10(-1.46%)
Dec 14, 2004
6.548
6.548
6.493
6.548
102,597
+0.03(+0.41%)
Dec 13, 2004
6.469
6.546
6.352
6.522
253,475
+0.09(+1.44%)
Dec 10, 2004
6.413
6.429
6.336
6.429
342,115
+0.04(+0.58%)
Dec 09, 2004
6.365
6.397
6.323
6.392
136,544
+0.01(+0.21%)
Dec 08, 2004
6.376
6.458
6.363
6.379
189,351
-0.00(-0.04%)
Dec 07, 2004
6.469
6.503
6.381
6.381
407,370
-0.15(-2.23%)
Dec 06, 2004
6.485
6.570
6.456
6.527
173,132
+0.04(+0.65%)
Dec 03, 2004
6.503
6.503
6.437
6.485
234,615
-0.02(-0.29%)
Dec 02, 2004
6.389
6.535
6.389
6.503
121,079
+0.08(+1.20%)
Dec 01, 2004
6.503
6.503
6.363
6.426
216,887
-0.08(-1.18%)
Nov 30, 2004
6.535
6.599
6.379
6.503
175,772
+0.01(+0.12%)
Nov 29, 2004
6.456
6.511
6.363
6.495
165,211
+0.12(+1.91%)
Nov 26, 2004
6.283
6.389
6.283
6.373
42,623
+0.09(+1.39%)
Nov 24, 2004
6.326
6.355
6.257
6.286
79,210
+0.00(+0.00%)
Nov 23, 2004
6.363
6.365
6.220
6.286
311,940
-0.02(-0.38%)
Nov 22, 2004
6.461
6.461
6.151
6.310
273,466
-0.01(-0.17%)
Nov 19, 2004
6.432
6.509
6.204
6.320
200,290
-0.14(-2.21%)
Nov 18, 2004
6.514
6.609
6.437
6.463
256,869
-0.03(-0.49%)
Nov 17, 2004
6.575
6.721
6.456
6.495
143,711
-0.04(-0.57%)
Nov 16, 2004
6.593
6.713
6.437
6.532
88,640
-0.16(-2.42%)
Nov 15, 2004
6.853
6.853
6.575
6.694
161,062
-0.03(-0.39%)
Nov 12, 2004
6.628
6.752
6.564
6.721
109,763
+0.10(+1.48%)
Nov 11, 2004
6.400
6.625
6.400
6.623
119,193
+0.13(+1.96%)
Nov 10, 2004
6.471
6.495
6.352
6.495
116,930
-0.03(-0.41%)
Nov 09, 2004
6.363
6.548
6.363
6.522
227,071
+0.13(+2.03%)
Nov 08, 2004
6.420
6.506
6.376
6.392
139,562
-0.06(-0.99%)
Nov 05, 2004
6.368
6.456
6.267
6.456
169,360
+0.09(+1.46%)
Nov 04, 2004
6.363
6.389
6.209
6.363
170,869
+0.02(+0.29%)
Nov 03, 2004
6.182
6.426
6.087
6.344
204,816
+0.16(+2.62%)
Nov 02, 2004
6.201
6.201
6.127
6.182
197,273
+0.03(+0.43%)
Nov 01, 2004
6.201
6.201
6.084
6.156
211,229
+0.03(+0.52%)
Oct 29, 2004
6.201
6.201
6.124
6.124
189,729
-0.08(-1.24%)
Oct 28, 2004
6.201
6.201
6.140
6.201
225,939
+0.01(+0.21%)
Oct 27, 2004
6.204
6.204
6.092
6.188
182,185
-0.01(-0.13%)
Oct 26, 2004
6.204
6.204
6.137
6.196
163,702
-0.01(-0.13%)
Oct 25, 2004
6.177
6.222
6.071
6.204
168,606
+0.00(+0.00%)
Oct 22, 2004
6.045
6.257
6.045
6.204
275,729
+0.11(+1.74%)
Oct 21, 2004
6.124
6.124
6.045
6.098
71,289
-0.01(-0.22%)
Oct 20, 2004
6.045
6.122
6.045
6.111
61,482
+0.04(+0.70%)
Oct 19, 2004
6.037
6.124
6.037
6.068
84,114
-0.03(-0.52%)
Oct 18, 2004
6.005
6.111
6.005
6.100
151,632
+0.06(+0.92%)
Oct 15, 2004
6.045
6.095
6.008
6.045
104,860
-0.01(-0.22%)
Oct 14, 2004
6.275
6.275
6.026
6.058
94,298
-0.09(-1.51%)
Oct 13, 2004
6.148
6.151
6.061
6.151
282,896
+0.08(+1.27%)
Oct 12, 2004
6.124
6.151
6.074
6.074
132,772
-0.06(-0.95%)
Oct 11, 2004
6.114
6.148
6.095
6.132
120,325
+0.02(+0.30%)
Oct 08, 2004
6.164
6.164
6.047
6.114
176,150
-0.01(-0.22%)
Oct 07, 2004
6.124
6.161
6.063
6.127
138,430
+0.02(+0.26%)
Oct 06, 2004
6.047
6.111
6.029
6.111
183,693
+0.04(+0.66%)
Oct 05, 2004
6.132
6.151
6.050
6.071
304,019
-0.01(-0.14%)
Oct 04, 2004
6.029
6.124
6.005
6.079
325,896
+0.09(+1.43%)
Oct 01, 2004
6.031
6.037
5.992
5.994
185,579
-0.03(-0.45%)
Sep 30, 2004
6.031
6.039
6.000
6.021
196,518
+0.01(+0.09%)
Sep 29, 2004
6.023
6.045
5.992
6.015
317,221
+0.01(+0.22%)
Sep 28, 2004
6.068
6.071
5.992
6.002
1,068,216
-0.03(-0.48%)
Sep 27, 2004
5.894
6.111
5.726
6.031
413,028
+0.12(+1.97%)
Sep 24, 2004
6.140
6.161
5.912
5.915
360,598
-0.26(-4.25%)
Sep 23, 2004
6.153
6.228
6.153
6.177
86,000
-0.03(-0.51%)
Sep 22, 2004
6.124
6.230
6.124
6.209
119,193
+0.01(+0.09%)
Sep 21, 2004
6.177
6.209
6.143
6.204
98,447
+0.02(+0.34%)
Sep 20, 2004
6.201
6.204
6.140
6.182
226,317
+0.00(+0.00%)
Sep 17, 2004
6.167
6.331
6.156
6.182
193,501
-0.03(-0.55%)
Sep 16, 2004
6.204
6.217
6.185
6.217
238,387
+0.01(+0.21%)
Sep 15, 2004
6.132
6.230
6.132
6.204
193,123
-0.05(-0.81%)
Sep 14, 2004
6.296
6.296
6.185
6.254
73,930
-0.02(-0.25%)
Sep 13, 2004
6.267
6.270
6.182
6.270
62,614
+0.03(+0.42%)
Sep 10, 2004
6.257
6.336
6.201
6.243
282,243
-0.04(-0.67%)
Sep 09, 2004
6.254
6.302
6.201
6.286
435,283
+0.11(+1.76%)
Sep 08, 2004
6.228
6.251
6.148
6.177
97,316
-0.04(-0.68%)
Sep 07, 2004
6.241
6.257
6.180
6.220
112,781
+0.06(+1.03%)
Sep 03, 2004
6.270
6.270
6.156
6.156
76,570
-0.11(-1.82%)
Sep 02, 2004
6.169
6.270
6.106
6.270
125,605
+0.11(+1.76%)
Sep 01, 2004
6.151
6.352
6.151
6.161
214,623
-0.07(-1.06%)
Aug 31, 2004
6.084
6.270
6.084
6.228
109,009
+0.07(+1.08%)
Aug 30, 2004
6.270
6.270
6.119
6.161
93,167
-0.00(-0.04%)
Aug 27, 2004
6.058
6.190
6.058
6.164
61,482
+0.07(+1.17%)
Aug 26, 2004
6.283
6.283
6.084
6.092
266,676
-0.19(-3.04%)
Aug 25, 2004
6.265
6.283
6.143
6.283
116,176
+0.16(+2.60%)
Aug 24, 2004
6.283
6.283
6.124
6.124
190,106
-0.06(-0.90%)
Aug 23, 2004
6.164
6.270
6.164
6.180
140,603
-0.07(-1.19%)
Aug 20, 2004
6.204
6.257
6.180
6.254
124,097
+0.06(+0.94%)
Aug 19, 2004
6.230
6.230
6.151
6.196
218,773
-0.03(-0.47%)
Aug 18, 2004
5.965
6.230
5.965
6.225
204,816
+0.09(+1.43%)
Aug 17, 2004
6.119
6.137
6.034
6.137
125,605
+0.09(+1.54%)
Aug 16, 2004
5.833
6.098
5.833
6.045
201,799
-0.01(-0.13%)
Aug 13, 2004
5.923
6.087
5.923
6.053
195,387
+0.07(+1.24%)
Aug 12, 2004
5.925
6.042
5.833
5.978
238,764
+0.04(+0.71%)
Aug 11, 2004
5.620
6.151
5.620
5.936
795,504
+0.26(+4.63%)
Aug 10, 2004
5.536
5.719
5.536
5.673
174,641
+0.15(+2.64%)
Aug 09, 2004
5.475
5.594
5.475
5.528
86,754
+0.01(+0.24%)
Aug 06, 2004
5.461
5.541
5.461
5.514
66,009
-0.03(-0.48%)
Aug 05, 2004
5.461
5.567
5.461
5.541
101,842
+0.00(+0.05%)
Aug 04, 2004
5.538
5.541
5.464
5.538
76,947
+0.07(+1.36%)
Aug 03, 2004
5.501
5.541
5.461
5.464
213,888
-0.07(-1.34%)
Aug 02, 2004
5.554
5.554
5.461
5.538
81,474
+0.04(+0.77%)
Jul 30, 2004
5.538
5.541
5.496
5.496
121,079
-0.02(-0.34%)
Jul 29, 2004
5.552
5.552
5.496
5.514
64,123
-0.01(-0.24%)
Jul 28, 2004
5.520
5.554
5.483
5.528
104,860
-0.01(-0.24%)
Jul 27, 2004
5.541
5.554
5.501
5.541
141,825
+0.00(+0.00%)
Jul 26, 2004
5.533
5.567
5.467
5.541
125,983
+0.08(+1.46%)
Jul 23, 2004
5.541
5.591
5.461
5.461
86,754
-0.05(-0.87%)
Jul 22, 2004
5.567
5.594
5.435
5.509
102,597
+0.02(+0.39%)
Jul 21, 2004
5.607
5.607
5.475
5.488
110,518
-0.08(-1.43%)
Jul 20, 2004
5.467
5.594
5.438
5.567
133,527
+0.11(+1.99%)
Jul 19, 2004
5.432
5.475
5.308
5.459
165,965
+0.12(+2.34%)
Jul 16, 2004
5.583
5.594
5.321
5.334
412,274
-0.13(-2.33%)
Jul 15, 2004
5.567
5.647
5.435
5.461
406,993
-0.09(-1.62%)
Jul 14, 2004
5.552
5.567
5.501
5.552
183,693
+0.04(+0.77%)
Jul 13, 2004
5.528
5.528
5.459
5.509
176,904
+0.04(+0.73%)
Jul 12, 2004
5.552
5.552
5.419
5.469
261,018
-0.06(-1.06%)
Jul 09, 2004
5.541
5.554
5.514
5.528
204,816
+0.02(+0.29%)
Jul 08, 2004
5.477
5.530
5.435
5.512
313,826
+0.08(+1.46%)
Jul 07, 2004
5.358
5.435
5.302
5.432
76,570
+0.08(+1.49%)
Jul 06, 2004
5.318
5.369
5.302
5.353
102,597
+0.02(+0.45%)
Jul 02, 2004
5.316
5.392
5.316
5.329
51,298
+0.01(+0.25%)
Jul 01, 2004
5.316
5.363
5.286
5.316
79,588
-0.03(-0.50%)
Jun 30, 2004
5.379
5.382
5.249
5.342
126,360
+0.00(+0.05%)
Jun 29, 2004
5.369
5.384
5.249
5.339
144,465
-0.01(-0.10%)
Jun 28, 2004
5.432
5.432
5.341
5.345
118,062
-0.01(-0.20%)
Jun 25, 2004
5.398
5.558
5.321
5.355
767,969
-0.01(-0.20%)
Jun 24, 2004
5.422
5.435
5.321
5.366
100,711
+0.02(+0.35%)
Jun 23, 2004
5.263
5.475
5.263
5.347
101,842
+0.02(+0.45%)
Jun 22, 2004
5.263
5.387
5.257
5.324
107,877
+0.01(+0.20%)
Jun 21, 2004
5.350
5.350
5.289
5.313
83,737
+0.01(+0.20%)
Jun 18, 2004
5.384
5.387
5.292
5.302
204,062
-0.02(-0.30%)
Jun 17, 2004
5.363
5.363
5.308
5.318
97,693
-0.01(-0.20%)
Jun 16, 2004
5.435
5.440
5.305
5.329
182,562
-0.09(-1.71%)
Jun 15, 2004
5.422
5.422
5.331
5.422
111,272
+0.08(+1.49%)
Jun 14, 2004
5.334
5.406
5.334
5.342
130,509
-0.06(-1.08%)
Jun 10, 2004
5.427
5.427
5.355
5.400
125,228
+0.05(+0.84%)
Jun 09, 2004
5.392
5.408
5.329
5.355
73,930
-0.04(-0.74%)
Jun 08, 2004
5.498
5.498
5.392
5.395
142,579
-0.04(-0.73%)
Jun 07, 2004
5.289
5.501
5.289
5.435
120,325
+0.13(+2.50%)
Jun 04, 2004
5.255
5.342
5.255
5.302
94,298
+0.00(+0.00%)
Jun 03, 2004
5.289
5.342
5.255
5.302
44,131
-0.00(-0.05%)
Jun 02, 2004
5.270
5.329
5.270
5.305
90,904
-0.01(-0.15%)
Jun 01, 2004
5.379
5.379
5.289
5.313
101,465
-0.02(-0.30%)
May 28, 2004
5.355
5.366
5.329
5.329
77,702
+0.00(+0.05%)
May 27, 2004
5.263
5.350
5.263
5.326
130,132
+0.05(+0.95%)
May 26, 2004
5.244
5.289
5.183
5.276
95,053
+0.03(+0.61%)
May 25, 2004
5.302
5.302
5.199
5.244
112,404
+0.06(+1.07%)
May 24, 2004
5.090
5.300
5.090
5.188
49,035
+0.04(+0.82%)
May 21, 2004
5.175
5.180
5.135
5.146
54,316
+0.03(+0.57%)
May 20, 2004
5.080
5.247
5.080
5.117
48,280
-0.03(-0.52%)
May 19, 2004
5.154
5.167
5.066
5.143
92,412
+0.05(+0.94%)
May 18, 2004
5.080
5.302
5.013
5.096
135,790
-0.02(-0.41%)
May 17, 2004
5.050
5.130
5.048
5.117
166,343
+0.04(+0.73%)
May 14, 2004
5.281
5.292
5.053
5.080
207,457
-0.20(-3.77%)
May 13, 2004
5.302
5.366
5.252
5.278
91,658
-0.07(-1.39%)
May 12, 2004
5.300
5.424
5.252
5.353
192,369
+0.05(+0.95%)
May 11, 2004
5.170
5.313
5.117
5.302
102,974
+0.03(+0.60%)
May 10, 2004
5.300
5.445
5.090
5.270
193,878
-0.02(-0.30%)
May 07, 2004
5.369
5.369
5.263
5.286
335,326
-0.07(-1.24%)
May 06, 2004
5.384
5.384
5.302
5.353
187,088
+0.07(+1.25%)
May 05, 2004
5.345
5.355
5.212
5.286
197,650
+0.10(+1.94%)
May 04, 2004
5.156
5.215
5.077
5.186
354,563
-0.01(-0.20%)
May 03, 2004
5.512
5.512
5.159
5.196
522,037
-0.24(-4.34%)
Apr 30, 2004
5.740
5.740
5.432
5.432
185,202
-0.14(-2.48%)
Apr 29, 2004
5.658
5.658
5.567
5.570
100,333
-0.04(-0.66%)
Apr 28, 2004
5.790
5.790
5.567
5.607
88,263
-0.15(-2.58%)
Apr 27, 2004
5.817
5.817
5.726
5.756
233,860
-0.01(-0.18%)
Apr 26, 2004
5.740
5.819
5.716
5.766
141,070
+0.02(+0.42%)
Apr 23, 2004
5.803
5.803
5.740
5.742
54,316
-0.01(-0.18%)
Apr 22, 2004
5.758
5.779
5.729
5.753
79,210
+0.01(+0.23%)
Apr 21, 2004
5.748
5.819
5.713
5.740
124,474
-0.04(-0.64%)
Apr 20, 2004
5.819
5.872
5.748
5.777
121,833
+0.01(+0.18%)
Apr 19, 2004
5.769
5.827
5.748
5.766
90,149
-0.04(-0.68%)
Apr 16, 2004
5.753
5.909
5.700
5.806
47,903
+0.06(+1.01%)
Apr 15, 2004
5.883
5.883
5.700
5.748
372,291
-0.08(-1.45%)
Apr 14, 2004
5.833
5.859
5.819
5.833
256,115
-0.02(-0.27%)
Apr 13, 2004
5.886
5.886
5.846
5.848
124,097
-0.05(-0.81%)
Apr 12, 2004
5.886
5.970
5.886
5.896
151,632
-0.04(-0.71%)
Apr 08, 2004
5.992
6.018
5.915
5.939
80,719
-0.00(-0.04%)
Apr 07, 2004
5.957
6.002
5.928
5.941
198,027
-0.04(-0.62%)
Apr 06, 2004
5.909
6.031
5.859
5.978
90,149
+0.01(+0.22%)
Apr 05, 2004
5.859
6.018
5.859
5.965
166,343
+0.13(+2.27%)
Apr 02, 2004
5.859
6.031
5.833
5.833
86,754
-0.07(-1.17%)
Apr 01, 2004
6.031
6.031
5.848
5.901
77,702
-0.04(-0.67%)
Mar 31, 2004
6.084
6.084
5.941
5.941
125,983
+0.00(+0.00%)
Mar 30, 2004
5.912
6.098
5.825
5.941
134,281
+0.04(+0.72%)
Mar 29, 2004
5.862
6.034
5.819
5.899
107,123
+0.06(+1.09%)
Mar 26, 2004
5.962
5.962
5.822
5.835
108,632
-0.07(-1.12%)
Mar 25, 2004
5.817
5.965
5.817
5.901
163,702
+0.08(+1.46%)
Mar 24, 2004
5.891
5.909
5.809
5.817
161,062
-0.04(-0.72%)
Mar 23, 2004
5.909
5.909
5.798
5.859
145,220
-0.01(-0.14%)
Mar 22, 2004
5.886
5.923
5.798
5.867
118,439
+0.06(+1.10%)
Mar 19, 2004
5.872
5.880
5.803
5.803
147,860
-0.06(-1.04%)
Mar 18, 2004
5.884
5.909
5.843
5.864
66,386
-0.02(-0.41%)
Mar 17, 2004
5.965
6.045
5.859
5.888
128,623
-0.07(-1.24%)
Mar 16, 2004
6.095
6.095
5.891
5.962
108,254
-0.11(-1.79%)
Mar 15, 2004
6.071
6.119
6.021
6.071
89,395
-0.01(-0.09%)
Mar 12, 2004
5.965
6.124
5.846
6.077
119,570
+0.18(+3.11%)
Mar 11, 2004
5.890
5.965
5.833
5.894
75,061
+0.00(+0.00%)
Mar 10, 2004
5.925
5.957
5.878
5.894
125,605
-0.03(-0.53%)
Mar 09, 2004
5.886
5.939
5.864
5.925
144,465
+0.04(+0.63%)
Mar 08, 2004
5.848
5.936
5.848
5.888
90,904
+0.01(+0.18%)
Mar 05, 2004
5.833
5.901
5.809
5.878
148,614
+0.05(+0.77%)
Mar 04, 2004
5.846
5.891
5.803
5.833
195,387
+0.00(+0.05%)
Mar 03, 2004
5.700
5.859
5.673
5.830
747,600
+0.10(+1.66%)
Mar 02, 2004
5.833
5.833
5.697
5.734
131,263
-0.03(-0.51%)
Mar 01, 2004
5.806
5.806
5.703
5.764
98,825
+0.05(+0.83%)
Feb 27, 2004
5.854
5.854
5.716
5.716
78,833
-0.05(-0.82%)
Feb 26, 2004
5.782
5.793
5.676
5.764
109,763
+0.09(+1.59%)
Feb 25, 2004
5.660
5.681
5.605
5.673
107,877
+0.02(+0.28%)
Feb 24, 2004
5.803
5.859
5.658
5.658
274,597
-0.15(-2.51%)
Feb 23, 2004
5.939
5.939
5.803
5.803
251,966
-0.12(-2.10%)
Feb 20, 2004
6.031
6.031
5.878
5.928
130,509
-0.05(-0.75%)
Feb 19, 2004
6.018
6.055
5.965
5.973
91,281
-0.01(-0.13%)
Feb 18, 2004
6.071
6.098
5.965
5.981
143,334
-0.05(-0.79%)
Feb 17, 2004
6.018
6.098
6.018
6.029
93,167
-0.03(-0.53%)
Feb 13, 2004
6.047
6.098
6.029
6.061
55,824
-0.04(-0.61%)
Feb 12, 2004
6.098
6.098
6.005
6.098
89,018
+0.04(+0.61%)
Feb 11, 2004
6.098
6.098
5.939
6.061
120,702
-0.03(-0.57%)
Feb 10, 2004
6.029
6.098
6.029
6.095
95,807
+0.01(+0.17%)
Feb 09, 2004
6.098
6.098
6.024
6.084
102,974
+0.05(+0.83%)
Feb 06, 2004
5.899
6.111
5.899
6.034
90,526
+0.03(+0.44%)
Feb 05, 2004
6.026
6.124
5.891
6.008
133,149
-0.08(-1.35%)
Feb 04, 2004
6.159
6.257
6.023
6.090
64,877
-0.12(-1.88%)
Feb 03, 2004
6.031
6.233
6.000
6.206
111,649
+0.10(+1.56%)
Feb 02, 2004
6.222
6.257
6.100
6.111
107,500
-0.01(-0.22%)
Jan 30, 2004
6.204
6.214
6.084
6.124
115,044
-0.01(-0.21%)
Jan 29, 2004
6.123
6.182
6.037
6.137
67,895
-0.00(-0.05%)
Jan 28, 2004
6.204
6.214
6.111
6.140
233,106
-0.02(-0.39%)
Jan 27, 2004
6.164
6.238
6.145
6.164
138,430
-0.07(-1.06%)
Jan 26, 2004
6.283
6.286
6.135
6.230
142,956
+0.02(+0.30%)
Jan 23, 2004
6.153
6.212
6.100
6.212
71,667
+0.10(+1.56%)
Jan 22, 2004
6.204
6.204
6.116
6.116
62,237
-0.02(-0.35%)
Jan 21, 2004
6.116
6.217
6.100
6.137
160,307
-0.02(-0.26%)
Jan 20, 2004
6.071
6.278
6.071
6.153
181,808
+0.10(+1.58%)
Jan 16, 2004
6.092
6.100
5.978
6.058
109,009
+0.04(+0.62%)
Jan 15, 2004
6.079
6.098
5.968
6.021
125,296
-0.06(-0.96%)
Jan 14, 2004
6.015
6.079
5.994
6.079
172,310
+0.06(+1.06%)
Jan 13, 2004
6.005
6.018
5.925
6.015
174,731
-0.00(-0.04%)
Jan 12, 2004
6.018
6.018
5.960
6.018
140,803
+0.05(+0.89%)
Jan 09, 2004
5.981
6.002
5.928
5.965
137,359
-0.01(-0.22%)
Jan 08, 2004
6.018
6.018
5.941
5.978
167,067
-0.04(-0.66%)
Jan 07, 2004
5.936
6.018
5.928
6.018
206,303
+0.09(+1.52%)
Jan 06, 2004
5.992
5.992
5.925
5.928
205,571
-0.02(-0.31%)
Jan 05, 2004
5.899
5.986
5.891
5.947
271,580
+0.05(+0.90%)
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.