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
Nike Inc
(NY:
NKE
)
95.72
+1.40 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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
5.192
5.229
5.172
5.184
7,958,757
-0.01(-0.17%)
Dec 28, 2006
5.214
5.227
5.192
5.193
7,254,772
-0.02(-0.32%)
Dec 27, 2006
5.248
5.248
5.199
5.209
7,943,474
-0.03(-0.58%)
Dec 26, 2006
5.231
5.260
5.207
5.240
7,704,673
+0.01(+0.16%)
Dec 22, 2006
5.220
5.244
5.184
5.231
11,882,734
-0.02(-0.35%)
Dec 21, 2006
5.193
5.297
5.170
5.250
41,372,740
+0.03(+0.51%)
Dec 20, 2006
5.077
5.239
5.061
5.223
34,042,504
+0.19(+3.73%)
Dec 19, 2006
5.035
5.043
4.962
5.035
15,870,710
+0.00(+0.01%)
Dec 18, 2006
5.071
5.093
5.030
5.035
10,359,184
+0.01(+0.14%)
Dec 15, 2006
5.085
5.089
5.025
5.028
13,087,246
-0.05(-0.98%)
Dec 14, 2006
5.028
5.091
5.021
5.077
13,978,451
+0.06(+1.20%)
Dec 13, 2006
5.042
5.054
4.981
5.017
17,811,684
-0.04(-0.75%)
Dec 12, 2006
5.091
5.096
5.044
5.055
16,706,513
-0.05(-0.90%)
Dec 11, 2006
5.074
5.128
5.047
5.101
17,738,134
+0.02(+0.42%)
Dec 08, 2006
5.101
5.140
5.062
5.080
9,963,730
-0.05(-0.92%)
Dec 07, 2006
5.130
5.161
5.116
5.127
8,924,468
-0.01(-0.26%)
Dec 06, 2006
5.170
5.170
5.122
5.140
17,352,230
-0.02(-0.31%)
Dec 05, 2006
5.123
5.182
5.112
5.156
17,001,670
+0.02(+0.38%)
Dec 04, 2006
5.077
5.147
5.043
5.137
15,579,373
+0.03(+0.55%)
Dec 01, 2006
5.125
5.190
5.031
5.109
16,384,609
-0.07(-1.36%)
Nov 30, 2006
5.071
5.198
5.053
5.180
20,044,950
+0.11(+2.15%)
Nov 29, 2006
5.059
5.087
5.048
5.071
8,385,733
+0.05(+0.91%)
Nov 28, 2006
4.984
5.030
4.975
5.025
8,976,049
+0.01(+0.13%)
Nov 27, 2006
5.050
5.071
5.009
5.019
10,464,257
-0.04(-0.88%)
Nov 24, 2006
5.053
5.095
5.030
5.063
6,463,863
-0.02(-0.31%)
Nov 22, 2006
5.043
5.080
5.032
5.079
5,457,079
+0.02(+0.47%)
Nov 21, 2006
5.025
5.072
5.000
5.055
9,341,892
+0.01(+0.25%)
Nov 20, 2006
4.999
5.051
4.982
5.043
11,592,352
+0.04(+0.80%)
Nov 17, 2006
4.974
5.014
4.962
5.003
11,994,493
+0.02(+0.37%)
Nov 16, 2006
5.017
5.020
4.956
4.985
8,011,293
-0.01(-0.27%)
Nov 15, 2006
4.957
5.021
4.957
4.998
16,328,252
+0.04(+0.83%)
Nov 14, 2006
4.939
4.962
4.904
4.957
8,614,982
+0.03(+0.62%)
Nov 13, 2006
4.905
4.973
4.902
4.927
14,326,145
+0.00(+0.05%)
Nov 10, 2006
4.863
4.926
4.853
4.924
10,421,273
+0.07(+1.41%)
Nov 09, 2006
4.886
4.886
4.827
4.856
11,317,254
-0.01(-0.24%)
Nov 08, 2006
4.793
4.888
4.792
4.867
10,685,864
+0.03(+0.55%)
Nov 07, 2006
4.861
4.879
4.836
4.840
16,841,196
-0.02(-0.39%)
Nov 06, 2006
4.845
4.874
4.824
4.859
13,710,994
+0.01(+0.28%)
Nov 03, 2006
4.868
4.907
4.823
4.846
14,081,613
-0.01(-0.25%)
Nov 02, 2006
4.752
4.863
4.741
4.858
19,881,610
+0.07(+1.54%)
Nov 01, 2006
4.821
4.821
4.768
4.784
17,774,430
-0.03(-0.53%)
Oct 31, 2006
4.805
4.821
4.768
4.809
11,040,245
-0.01(-0.14%)
Oct 30, 2006
4.780
4.829
4.765
4.816
12,486,423
+0.01(+0.16%)
Oct 27, 2006
4.867
4.881
4.800
4.808
13,322,226
-0.09(-1.93%)
Oct 26, 2006
4.871
4.924
4.845
4.903
19,194,818
+0.02(+0.34%)
Oct 25, 2006
4.784
4.887
4.784
4.886
26,830,718
+0.12(+2.44%)
Oct 24, 2006
4.687
4.777
4.664
4.770
13,709,084
+0.04(+0.87%)
Oct 23, 2006
4.638
4.731
4.636
4.729
11,388,894
+0.09(+1.96%)
Oct 20, 2006
4.680
4.683
4.615
4.638
11,293,374
-0.04(-0.89%)
Oct 19, 2006
4.638
4.689
4.618
4.680
8,229,080
+0.02(+0.44%)
Oct 18, 2006
4.702
4.706
4.617
4.659
17,457,304
-0.04(-0.82%)
Oct 17, 2006
4.711
4.728
4.673
4.698
13,845,678
-0.04(-0.86%)
Oct 16, 2006
4.690
4.750
4.690
4.739
15,203,978
+0.05(+1.04%)
Oct 13, 2006
4.685
4.713
4.675
4.690
10,642,880
-0.01(-0.23%)
Oct 12, 2006
4.624
4.712
4.615
4.701
19,119,358
+0.07(+1.55%)
Oct 11, 2006
4.633
4.645
4.595
4.629
8,495,582
-0.01(-0.16%)
Oct 10, 2006
4.627
4.677
4.627
4.637
11,016,364
+0.01(+0.14%)
Oct 09, 2006
4.591
4.642
4.581
4.630
9,266,431
+0.02(+0.35%)
Oct 06, 2006
4.645
4.645
4.575
4.614
15,310,960
-0.05(-0.97%)
Oct 05, 2006
4.646
4.682
4.628
4.659
16,273,806
-0.02(-0.32%)
Oct 04, 2006
4.591
4.689
4.591
4.674
22,329,798
+0.08(+1.64%)
Oct 03, 2006
4.566
4.605
4.550
4.599
13,400,553
+0.02(+0.43%)
Oct 02, 2006
4.552
4.605
4.549
4.579
11,410,864
-0.01(-0.16%)
Sep 29, 2006
4.633
4.633
4.583
4.586
13,570,579
-0.04(-0.77%)
Sep 28, 2006
4.612
4.634
4.595
4.622
13,046,172
+0.01(+0.22%)
Sep 27, 2006
4.585
4.654
4.582
4.612
36,283,412
-0.01(-0.32%)
Sep 26, 2006
4.499
4.645
4.485
4.627
40,457,652
+0.10(+2.17%)
Sep 25, 2006
4.526
4.552
4.466
4.528
33,469,384
+0.01(+0.17%)
Sep 22, 2006
4.510
4.547
4.441
4.521
73,508,656
+0.20(+4.73%)
Sep 21, 2006
4.340
4.389
4.291
4.316
34,184,832
-0.01(-0.17%)
Sep 20, 2006
4.318
4.337
4.282
4.324
32,974,588
+0.03(+0.69%)
Sep 19, 2006
4.310
4.310
4.226
4.294
29,576,928
-0.02(-0.35%)
Sep 18, 2006
4.327
4.343
4.292
4.309
23,809,408
-0.03(-0.78%)
Sep 15, 2006
4.334
4.359
4.321
4.343
21,630,588
+0.01(+0.24%)
Sep 14, 2006
4.342
4.344
4.297
4.333
22,842,742
-0.02(-0.40%)
Sep 13, 2006
4.345
4.363
4.334
4.350
35,978,704
-0.02(-0.42%)
Sep 12, 2006
4.314
4.394
4.270
4.368
26,352,160
+0.05(+1.25%)
Sep 11, 2006
4.292
4.325
4.288
4.314
15,981,513
+0.02(+0.45%)
Sep 08, 2006
4.229
4.297
4.225
4.295
19,667,644
+0.08(+1.81%)
Sep 07, 2006
4.238
4.238
4.180
4.218
15,864,979
-0.02(-0.47%)
Sep 06, 2006
4.253
4.281
4.224
4.238
14,102,628
-0.02(-0.54%)
Sep 05, 2006
4.240
4.263
4.205
4.261
17,185,070
+0.01(+0.33%)
Sep 01, 2006
4.227
4.259
4.226
4.247
17,780,162
+0.02(+0.47%)
Aug 31, 2006
4.177
4.237
4.176
4.227
17,993,172
+0.05(+1.25%)
Aug 30, 2006
4.180
4.211
4.147
4.175
30,922,810
-0.01(-0.26%)
Aug 29, 2006
4.070
4.191
4.069
4.186
29,383,976
+0.11(+2.72%)
Aug 28, 2006
4.026
4.081
4.025
4.075
16,354,043
+0.06(+1.41%)
Aug 25, 2006
4.019
4.030
3.997
4.019
14,990,967
-0.00(-0.09%)
Aug 24, 2006
4.019
4.035
3.999
4.022
14,503,813
-0.00(-0.01%)
Aug 23, 2006
4.019
4.033
4.010
4.023
14,144,657
+0.00(+0.00%)
Aug 22, 2006
4.028
4.064
4.020
4.023
14,197,193
+0.00(+0.10%)
Aug 21, 2006
4.016
4.033
4.002
4.019
11,603,815
+0.00(+0.08%)
Aug 18, 2006
4.023
4.032
3.993
4.015
21,233,224
-0.01(-0.32%)
Aug 17, 2006
4.070
4.071
3.999
4.028
24,413,096
-0.04(-1.02%)
Aug 16, 2006
4.081
4.082
4.004
4.070
30,176,796
+0.00(+0.10%)
Aug 15, 2006
4.054
4.071
4.024
4.066
24,872,550
+0.03(+0.63%)
Aug 14, 2006
4.031
4.063
4.028
4.040
15,980,558
+0.04(+0.88%)
Aug 11, 2006
4.002
4.021
3.991
4.005
25,595,638
+0.02(+0.41%)
Aug 10, 2006
4.010
4.023
3.953
3.989
25,232,662
-0.04(-0.88%)
Aug 09, 2006
4.044
4.067
4.014
4.024
16,853,614
-0.01(-0.30%)
Aug 08, 2006
4.101
4.131
4.013
4.036
19,145,148
-0.04(-1.04%)
Aug 07, 2006
4.097
4.098
4.030
4.079
23,829,468
-0.04(-0.95%)
Aug 04, 2006
4.109
4.140
4.083
4.118
21,354,534
+0.03(+0.67%)
Aug 03, 2006
4.065
4.101
4.028
4.091
37,475,508
+0.00(+0.03%)
Aug 02, 2006
4.125
4.143
4.082
4.090
31,178,804
-0.03(-0.71%)
Aug 01, 2006
4.135
4.171
4.101
4.119
21,359,310
-0.02(-0.39%)
Jul 31, 2006
4.168
4.201
4.114
4.135
16,931,942
-0.05(-1.13%)
Jul 28, 2006
4.145
4.201
4.117
4.182
16,406,579
+0.05(+1.19%)
Jul 27, 2006
4.211
4.256
4.118
4.133
14,028,122
-0.05(-1.30%)
Jul 26, 2006
4.188
4.194
4.143
4.188
14,368,174
-0.02(-0.45%)
Jul 25, 2006
4.195
4.225
4.143
4.206
16,986,388
-0.01(-0.35%)
Jul 24, 2006
4.191
4.237
4.185
4.221
17,288,232
+0.03(+0.72%)
Jul 21, 2006
4.167
4.203
4.139
4.191
23,479,862
+0.02(+0.58%)
Jul 20, 2006
4.101
4.179
4.094
4.167
22,922,024
+0.04(+1.02%)
Jul 19, 2006
4.110
4.158
4.117
4.125
28,521,428
+0.02(+0.38%)
Jul 18, 2006
4.129
4.144
4.093
4.109
31,369,846
-0.02(-0.49%)
Jul 17, 2006
4.083
4.140
4.083
4.129
21,826,404
+0.02(+0.39%)
Jul 14, 2006
4.104
4.145
4.100
4.113
23,252,524
-0.01(-0.23%)
Jul 13, 2006
4.115
4.141
4.087
4.123
16,947,224
+0.01(+0.19%)
Jul 12, 2006
4.091
4.129
4.089
4.115
22,300,186
+0.00(+0.03%)
Jul 11, 2006
4.122
4.142
4.095
4.114
13,486,521
-0.02(-0.49%)
Jul 10, 2006
4.139
4.169
4.120
4.134
11,578,979
-0.01(-0.13%)
Jul 07, 2006
4.162
4.182
4.133
4.139
18,644,622
-0.04(-0.89%)
Jul 06, 2006
4.203
4.209
4.171
4.177
18,282,600
-0.01(-0.32%)
Jul 05, 2006
4.227
4.235
4.169
4.190
22,085,266
-0.07(-1.57%)
Jul 03, 2006
4.243
4.279
4.243
4.257
5,644,299
+0.02(+0.41%)
Jun 30, 2006
4.245
4.288
4.235
4.240
12,335,501
+0.00(+0.02%)
Jun 29, 2006
4.188
4.253
4.162
4.239
24,694,882
+0.07(+1.58%)
Jun 28, 2006
4.266
4.266
4.130
4.173
81,539,056
-0.20(-4.68%)
Jun 27, 2006
4.421
4.421
4.352
4.378
17,541,362
-0.03(-0.71%)
Jun 26, 2006
4.441
4.446
4.396
4.409
10,123,249
-0.01(-0.15%)
Jun 23, 2006
4.390
4.448
4.376
4.416
13,820,843
+0.03(+0.58%)
Jun 22, 2006
4.332
4.396
4.304
4.390
15,709,280
+0.06(+1.35%)
Jun 21, 2006
4.300
4.358
4.287
4.332
13,300,257
+0.03(+0.69%)
Jun 20, 2006
4.362
4.369
4.287
4.302
15,945,216
-0.05(-1.07%)
Jun 19, 2006
4.397
4.400
4.323
4.348
12,420,514
-0.00(-0.10%)
Jun 16, 2006
4.355
4.412
4.345
4.352
9,949,402
-0.02(-0.48%)
Jun 15, 2006
4.296
4.410
4.287
4.373
16,124,794
+0.08(+1.79%)
Jun 14, 2006
4.250
4.303
4.250
4.296
15,947,126
+0.04(+0.87%)
Jun 13, 2006
4.240
4.304
4.235
4.259
14,304,176
+0.01(+0.30%)
Jun 12, 2006
4.253
4.308
4.240
4.247
14,141,791
+0.00(+0.00%)
Jun 09, 2006
4.237
4.278
4.224
4.247
7,766,761
+0.03(+0.60%)
Jun 08, 2006
4.219
4.239
4.143
4.222
16,669,260
-0.00(-0.11%)
Jun 07, 2006
4.201
4.249
4.200
4.226
22,652,656
+0.03(+0.67%)
Jun 06, 2006
4.214
4.225
4.182
4.198
11,124,302
-0.00(-0.06%)
Jun 05, 2006
4.281
4.282
4.195
4.201
17,380,886
-0.08(-1.88%)
Jun 02, 2006
4.260
4.301
4.244
4.281
12,800,685
+0.02(+0.45%)
Jun 01, 2006
4.209
4.268
4.202
4.262
13,215,243
+0.06(+1.38%)
May 31, 2006
4.188
4.220
4.188
4.204
12,766,298
+0.02(+0.39%)
May 30, 2006
4.232
4.234
4.187
4.188
9,211,985
-0.05(-1.25%)
May 26, 2006
4.183
4.268
4.180
4.240
15,026,310
+0.07(+1.71%)
May 25, 2006
4.169
4.176
4.134
4.169
7,228,026
+0.02(+0.49%)
May 24, 2006
4.135
4.165
4.104
4.149
15,985,334
+0.01(+0.34%)
May 23, 2006
4.120
4.266
4.120
4.135
31,900,938
+0.05(+1.30%)
May 22, 2006
4.109
4.138
4.051
4.082
27,587,238
-0.04(-0.91%)
May 19, 2006
4.167
4.169
4.071
4.120
37,182,260
-0.05(-1.32%)
May 18, 2006
4.162
4.238
4.162
4.175
14,157,074
-0.03(-0.68%)
May 17, 2006
4.191
4.235
4.177
4.203
18,156,512
-0.02(-0.46%)
May 16, 2006
4.282
4.297
4.214
4.223
15,378,780
-0.05(-1.19%)
May 15, 2006
4.240
4.276
4.240
4.273
11,716,529
+0.01(+0.17%)
May 12, 2006
4.240
4.288
4.236
4.266
12,315,442
+0.01(+0.23%)
May 11, 2006
4.341
4.350
4.247
4.256
10,363,960
-0.05(-1.24%)
May 10, 2006
4.313
4.340
4.303
4.310
8,735,338
+0.01(+0.16%)
May 09, 2006
4.311
4.337
4.300
4.303
8,269,198
-0.00(-0.06%)
May 08, 2006
4.271
4.315
4.267
4.305
9,353,355
+0.04(+0.86%)
May 05, 2006
4.249
4.270
4.236
4.269
8,162,216
+0.03(+0.73%)
May 04, 2006
4.258
4.287
4.237
4.238
10,452,794
-0.01(-0.21%)
May 03, 2006
4.270
4.282
4.216
4.247
14,312,772
-0.02(-0.54%)
May 02, 2006
4.298
4.309
4.270
4.270
9,161,359
-0.01(-0.16%)
May 01, 2006
4.294
4.314
4.268
4.277
11,406,088
-0.01(-0.17%)
Apr 28, 2006
4.300
4.313
4.254
4.284
7,908,131
+0.00(+0.00%)
Apr 27, 2006
4.206
4.289
4.206
4.284
12,352,694
+0.03(+0.71%)
Apr 26, 2006
4.306
4.317
4.238
4.254
14,901,178
-0.04(-0.93%)
Apr 25, 2006
4.324
4.336
4.277
4.293
11,725,126
-0.04(-0.82%)
Apr 24, 2006
4.346
4.346
4.318
4.329
13,651,772
-0.02(-0.39%)
Apr 21, 2006
4.350
4.352
4.319
4.346
11,016,364
+0.01(+0.23%)
Apr 20, 2006
4.295
4.345
4.294
4.336
8,889,126
+0.04(+0.86%)
Apr 19, 2006
4.282
4.314
4.268
4.299
11,795,811
+0.02(+0.45%)
Apr 18, 2006
4.279
4.300
4.266
4.279
20,519,686
-0.00(-0.07%)
Apr 17, 2006
4.357
4.358
4.253
4.282
19,909,312
-0.08(-1.79%)
Apr 13, 2006
4.321
4.381
4.322
4.360
16,140,077
+0.04(+0.91%)
Apr 12, 2006
4.318
4.334
4.294
4.321
14,247,819
+0.00(+0.07%)
Apr 11, 2006
4.373
4.394
4.309
4.318
11,978,255
-0.03(-0.72%)
Apr 10, 2006
4.388
4.402
4.329
4.349
12,803,551
-0.03(-0.65%)
Apr 07, 2006
4.457
4.468
4.373
4.378
12,452,991
-0.06(-1.45%)
Apr 06, 2006
4.434
4.456
4.392
4.442
13,513,267
+0.02(+0.34%)
Apr 05, 2006
4.444
4.457
4.408
4.427
9,305,595
-0.02(-0.55%)
Apr 04, 2006
4.430
4.459
4.397
4.451
9,211,029
+0.01(+0.15%)
Apr 03, 2006
4.455
4.494
4.431
4.445
13,742,516
-0.01(-0.22%)
Mar 31, 2006
4.449
4.460
4.431
4.455
10,192,979
+0.01(+0.12%)
Mar 30, 2006
4.496
4.498
4.432
4.449
14,175,223
-0.03(-0.63%)
Mar 29, 2006
4.455
4.478
4.449
4.478
7,993,144
+0.02(+0.40%)
Mar 28, 2006
4.465
4.493
4.438
4.460
10,106,055
-0.01(-0.29%)
Mar 27, 2006
4.494
4.494
4.452
4.473
9,784,152
-0.03(-0.59%)
Mar 24, 2006
4.507
4.540
4.476
4.500
14,809,478
-0.00(-0.06%)
Mar 23, 2006
4.541
4.559
4.502
4.502
28,156,540
-0.04(-0.93%)
Mar 22, 2006
4.444
4.563
4.423
4.545
46,268,156
+0.10(+2.20%)
Mar 21, 2006
4.477
4.477
4.433
4.447
22,970,738
-0.03(-0.65%)
Mar 20, 2006
4.449
4.513
4.444
4.476
18,157,468
+0.00(+0.11%)
Mar 17, 2006
4.490
4.497
4.465
4.471
13,397,687
-0.03(-0.70%)
Mar 16, 2006
4.449
4.526
4.449
4.503
14,733,062
+0.05(+1.18%)
Mar 15, 2006
4.450
4.464
4.418
4.450
14,003,286
+0.02(+0.47%)
Mar 14, 2006
4.418
4.430
4.407
4.429
9,981,879
+0.01(+0.20%)
Mar 13, 2006
4.449
4.451
4.411
4.421
10,814,816
-0.03(-0.64%)
Mar 10, 2006
4.468
4.489
4.438
4.449
10,835,831
-0.02(-0.42%)
Mar 09, 2006
4.439
4.475
4.436
4.468
14,060,599
+0.02(+0.41%)
Mar 08, 2006
4.436
4.454
4.423
4.449
23,762,602
+0.01(+0.12%)
Mar 07, 2006
4.484
4.484
4.399
4.444
29,133,714
-0.12(-2.54%)
Mar 06, 2006
4.528
4.608
4.515
4.560
14,942,252
+0.04(+0.94%)
Mar 03, 2006
4.494
4.539
4.491
4.517
10,014,356
+0.01(+0.29%)
Mar 02, 2006
4.489
4.522
4.468
4.504
16,568,008
-0.01(-0.30%)
Mar 01, 2006
4.536
4.561
4.512
4.518
12,792,088
-0.02(-0.54%)
Feb 28, 2006
4.570
4.597
4.534
4.542
22,299,230
-0.03(-0.60%)
Feb 27, 2006
4.565
4.591
4.537
4.570
8,571,998
+0.01(+0.11%)
Feb 24, 2006
4.531
4.580
4.523
4.564
13,151,245
+0.03(+0.73%)
Feb 23, 2006
4.499
4.575
4.489
4.531
12,068,999
+0.03(+0.73%)
Feb 22, 2006
4.462
4.550
4.455
4.499
14,370,085
+0.05(+1.01%)
Feb 21, 2006
4.439
4.464
4.423
4.454
10,440,377
+0.01(+0.21%)
Feb 17, 2006
4.410
4.461
4.402
4.444
9,553,948
+0.01(+0.17%)
Feb 16, 2006
4.447
4.454
4.414
4.437
7,467,782
+0.03(+0.58%)
Feb 15, 2006
4.410
4.449
4.384
4.411
11,287,642
+0.01(+0.32%)
Feb 14, 2006
4.412
4.430
4.377
4.397
14,039,584
-0.01(-0.33%)
Feb 13, 2006
4.405
4.415
4.353
4.412
11,358,327
-0.01(-0.23%)
Feb 10, 2006
4.433
4.433
4.348
4.422
12,345,053
+0.03(+0.69%)
Feb 09, 2006
4.386
4.420
4.376
4.391
11,024,006
-0.03(-0.59%)
Feb 08, 2006
4.382
4.447
4.371
4.417
22,252,426
+0.05(+1.11%)
Feb 07, 2006
4.413
4.434
4.356
4.369
12,380,395
-0.04(-0.82%)
Feb 06, 2006
4.470
4.489
4.399
4.405
22,980,292
+0.02(+0.55%)
Feb 03, 2006
4.339
4.388
4.331
4.381
18,896,796
+0.02(+0.41%)
Feb 02, 2006
4.354
4.392
4.345
4.363
24,435,066
+0.01(+0.26%)
Feb 01, 2006
4.253
4.403
4.251
4.351
42,417,732
+0.11(+2.69%)
Jan 31, 2006
4.282
4.295
4.234
4.237
24,295,606
-0.04(-1.04%)
Jan 30, 2006
4.325
4.334
4.219
4.282
94,301,528
-0.07(-1.62%)
Jan 27, 2006
4.409
4.430
4.349
4.352
20,328,646
-0.04(-0.99%)
Jan 26, 2006
4.457
4.457
4.385
4.396
19,063,000
-0.01(-0.33%)
Jan 25, 2006
4.400
4.425
4.392
4.411
12,260,995
+0.01(+0.29%)
Jan 24, 2006
4.413
4.424
4.351
4.398
20,059,278
+0.03(+0.68%)
Jan 23, 2006
4.376
4.397
4.265
4.368
45,698,856
-0.04(-0.89%)
Jan 20, 2006
4.455
4.482
4.388
4.407
19,261,682
-0.03(-0.59%)
Jan 19, 2006
4.444
4.447
4.397
4.434
10,613,269
+0.00(+0.07%)
Jan 18, 2006
4.452
4.472
4.416
4.430
10,987,708
-0.03(-0.66%)
Jan 17, 2006
4.502
4.502
4.455
4.460
13,223,840
-0.05(-1.16%)
Jan 13, 2006
4.538
4.560
4.473
4.512
11,476,773
-0.01(-0.13%)
Jan 12, 2006
4.615
4.615
4.502
4.518
13,324,137
-0.05(-1.13%)
Jan 11, 2006
4.570
4.609
4.554
4.570
12,385,171
+0.01(+0.14%)
Jan 10, 2006
4.525
4.599
4.522
4.563
14,134,149
+0.01(+0.21%)
Jan 09, 2006
4.491
4.597
4.489
4.554
12,467,319
+0.06(+1.40%)
Jan 06, 2006
4.517
4.534
4.486
4.491
9,042,914
-0.01(-0.31%)
Jan 05, 2006
4.478
4.534
4.478
4.505
11,051,707
+0.03(+0.61%)
Jan 04, 2006
4.483
4.523
4.468
4.478
18,903,482
-0.02(-0.47%)
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.