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
North European Oil Royality Trust
(NY:
NRT
)
6.980
+0.170 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2006
7.621
7.733
7.554
7.664
20,697
+0.07(+0.88%)
Mar 30, 2006
7.618
7.656
7.598
7.598
29,289
+0.02(+0.27%)
Mar 29, 2006
7.528
7.585
7.452
7.577
28,117
+0.05(+0.71%)
Mar 28, 2006
7.541
7.605
7.477
7.523
25,383
+0.05(+0.62%)
Mar 27, 2006
7.426
7.490
7.426
7.477
15,620
+0.07(+1.00%)
Mar 24, 2006
7.400
7.439
7.349
7.403
30,460
-0.02(-0.31%)
Mar 23, 2006
7.426
7.426
7.385
7.426
14,839
+0.00(+0.00%)
Mar 22, 2006
7.362
7.426
7.298
7.426
39,833
+0.05(+0.69%)
Mar 21, 2006
7.464
7.464
7.362
7.375
19,916
-0.12(-1.54%)
Mar 20, 2006
7.528
7.554
7.452
7.490
16,792
-0.04(-0.51%)
Mar 17, 2006
7.523
7.531
7.523
7.528
26,945
-0.03(-0.34%)
Mar 16, 2006
7.567
7.585
7.554
7.554
17,573
-0.04(-0.51%)
Mar 15, 2006
7.656
7.656
7.592
7.592
25,383
-0.06(-0.77%)
Mar 14, 2006
7.654
7.654
7.610
7.651
14,449
+0.00(+0.00%)
Mar 13, 2006
7.557
7.654
7.495
7.651
33,194
+0.08(+1.08%)
Mar 10, 2006
7.549
7.569
7.317
7.569
33,194
+0.03(+0.41%)
Mar 09, 2006
7.439
7.541
7.362
7.539
15,620
+0.14(+1.87%)
Mar 08, 2006
7.298
7.490
7.298
7.400
19,526
+0.12(+1.58%)
Mar 07, 2006
7.362
7.429
7.260
7.285
62,092
-0.05(-0.66%)
Mar 06, 2006
7.375
7.439
7.301
7.334
13,277
-0.03(-0.38%)
Mar 03, 2006
7.298
7.375
7.288
7.362
26,945
+0.04(+0.52%)
Mar 02, 2006
7.426
7.426
7.324
7.324
3,905
-0.10(-1.38%)
Mar 01, 2006
7.416
7.426
7.349
7.426
24,993
+0.00(+0.07%)
Feb 28, 2006
7.562
7.475
7.390
7.421
25,383
-0.14(-1.86%)
Feb 27, 2006
7.592
7.592
7.431
7.562
41,395
-0.02(-0.30%)
Feb 24, 2006
7.477
7.631
7.477
7.585
32,413
+0.12(+1.65%)
Feb 23, 2006
7.477
7.631
7.349
7.462
77,713
+0.09(+1.18%)
Feb 22, 2006
7.003
7.375
7.003
7.375
51,548
+0.44(+6.27%)
Feb 21, 2006
7.016
7.029
6.937
6.939
51,158
-0.03(-0.37%)
Feb 17, 2006
7.001
7.016
6.875
6.965
76,932
-0.04(-0.51%)
Feb 16, 2006
7.016
7.055
6.875
7.001
67,950
-0.12(-1.65%)
Feb 15, 2006
7.157
7.157
6.940
7.119
36,318
-0.04(-0.54%)
Feb 14, 2006
7.229
7.229
7.157
7.157
38,271
-0.01(-0.18%)
Feb 13, 2006
7.336
7.439
7.170
7.170
44,519
-0.15(-2.03%)
Feb 10, 2006
7.277
7.362
7.234
7.318
26,164
+0.04(+0.56%)
Feb 09, 2006
7.298
7.329
7.211
7.277
22,259
-0.05(-0.63%)
Feb 08, 2006
7.477
7.531
7.214
7.324
66,779
-0.42(-5.42%)
Feb 07, 2006
7.682
7.820
7.557
7.744
148,788
+0.10(+1.27%)
Feb 06, 2006
7.449
7.682
7.449
7.646
49,205
+0.21(+2.82%)
Feb 03, 2006
7.669
7.669
7.426
7.436
76,151
-0.17(-2.22%)
Feb 02, 2006
7.695
7.697
7.490
7.605
63,654
-0.03(-0.37%)
Feb 01, 2006
7.651
8.128
7.633
7.633
94,896
+0.03(+0.34%)
Jan 31, 2006
7.682
7.682
7.580
7.608
18,354
+0.05(+0.71%)
Jan 30, 2006
7.298
7.810
7.298
7.554
176,124
+0.28(+3.87%)
Jan 27, 2006
6.901
7.280
6.888
7.272
156,989
+0.37(+5.38%)
Jan 26, 2006
6.747
6.901
6.668
6.901
22,259
+0.18(+2.67%)
Jan 25, 2006
6.658
6.791
6.658
6.722
26,945
-0.08(-1.13%)
Jan 24, 2006
6.709
6.799
6.632
6.799
70,684
+0.09(+1.34%)
Jan 23, 2006
6.594
6.709
6.594
6.709
54,672
+0.20(+3.15%)
Jan 20, 2006
6.658
6.709
6.466
6.504
84,352
-0.19(-2.87%)
Jan 19, 2006
6.645
6.824
6.632
6.696
72,246
+0.05(+0.77%)
Jan 18, 2006
6.811
6.827
6.555
6.645
107,002
-0.13(-1.96%)
Jan 17, 2006
6.991
7.016
6.778
6.778
71,074
-0.15(-2.14%)
Jan 13, 2006
6.927
6.927
6.927
6.927
1,952
+0.01(+0.19%)
Jan 12, 2006
6.791
6.914
6.791
6.914
14,449
+0.06(+0.86%)
Jan 11, 2006
6.914
6.914
6.850
6.855
23,040
-0.19(-2.65%)
Jan 10, 2006
7.042
7.167
7.006
7.042
15,620
+0.02(+0.33%)
Jan 09, 2006
7.057
7.119
6.875
7.019
33,975
+0.01(+0.18%)
Jan 06, 2006
6.799
7.093
6.799
7.006
55,453
+0.16(+2.36%)
Jan 05, 2006
6.773
6.845
6.773
6.845
23,821
+0.07(+1.10%)
Jan 04, 2006
6.952
6.952
6.760
6.770
29,289
-0.40(-5.57%)
Jan 03, 2006
6.683
7.170
6.683
7.170
97,630
+0.49(+7.28%)
Dec 30, 2005
6.543
6.735
6.530
6.683
75,761
+0.10(+1.56%)
Dec 29, 2005
6.619
6.619
6.568
6.581
16,011
+0.00(+0.00%)
Dec 28, 2005
6.683
6.683
6.530
6.581
55,844
-0.06(-0.96%)
Dec 27, 2005
6.530
6.645
6.530
6.645
52,329
+0.11(+1.72%)
Dec 23, 2005
6.530
6.568
6.530
6.532
57,406
-0.01(-0.16%)
Dec 22, 2005
6.658
6.671
6.530
6.543
37,099
-0.10(-1.54%)
Dec 21, 2005
6.645
6.658
6.560
6.645
40,223
+0.01(+0.19%)
Dec 20, 2005
6.607
6.671
6.607
6.632
7,810
+0.03(+0.39%)
Dec 19, 2005
6.594
6.696
6.530
6.607
40,614
-0.06(-0.96%)
Dec 16, 2005
6.689
6.722
6.610
6.671
16,401
+0.01(+0.19%)
Dec 15, 2005
6.689
6.786
6.658
6.658
17,963
-0.03(-0.46%)
Dec 14, 2005
6.804
6.837
6.683
6.689
18,354
-0.10(-1.43%)
Dec 13, 2005
6.898
6.898
6.760
6.786
26,555
-0.12(-1.67%)
Dec 12, 2005
6.850
6.901
6.773
6.901
9,372
-0.01(-0.19%)
Dec 09, 2005
6.914
7.070
6.788
6.914
59,359
-0.16(-2.21%)
Dec 08, 2005
7.234
7.234
7.070
7.070
21,088
-0.16(-2.27%)
Dec 07, 2005
7.311
7.311
7.234
7.234
10,153
-0.02(-0.25%)
Dec 06, 2005
7.165
7.324
7.165
7.252
20,697
+0.09(+1.25%)
Dec 05, 2005
7.157
7.206
7.119
7.162
8,591
+0.03(+0.39%)
Dec 02, 2005
7.167
7.206
7.094
7.134
15,620
-0.03(-0.46%)
Dec 01, 2005
7.203
7.206
7.067
7.167
31,241
+0.01(+0.18%)
Nov 30, 2005
7.152
7.170
7.124
7.155
12,496
+0.00(+0.04%)
Nov 29, 2005
7.106
7.178
7.106
7.152
18,744
+0.07(+1.01%)
Nov 28, 2005
7.093
7.129
7.042
7.080
24,602
-0.01(-0.18%)
Nov 25, 2005
7.067
7.098
7.067
7.093
15,620
+0.07(+0.98%)
Nov 23, 2005
6.947
7.042
6.906
7.024
56,234
+0.10(+1.48%)
Nov 22, 2005
6.883
6.965
6.883
6.922
19,526
+0.04(+0.56%)
Nov 21, 2005
6.778
6.952
6.778
6.883
32,413
+0.11(+1.66%)
Nov 18, 2005
6.714
6.786
6.645
6.770
25,383
+0.03(+0.49%)
Nov 17, 2005
6.665
6.786
6.632
6.737
16,401
+0.07(+1.11%)
Nov 16, 2005
6.619
6.665
6.607
6.663
36,708
+0.03(+0.47%)
Nov 15, 2005
6.519
6.632
6.471
6.632
74,589
+0.07(+1.01%)
Nov 14, 2005
6.555
6.619
6.491
6.566
46,081
-0.05(-0.81%)
Nov 11, 2005
6.658
6.714
6.535
6.619
80,447
-0.09(-1.41%)
Nov 10, 2005
7.067
7.093
6.683
6.714
121,061
-0.34(-4.76%)
Nov 09, 2005
7.196
7.196
6.978
7.050
51,158
-0.18(-2.51%)
Nov 08, 2005
7.093
7.231
7.093
7.231
25,774
-0.00(-0.04%)
Nov 07, 2005
7.119
7.234
7.119
7.234
17,573
+0.13(+1.77%)
Nov 04, 2005
7.111
7.170
7.044
7.108
26,164
+0.03(+0.36%)
Nov 03, 2005
7.149
7.149
7.055
7.083
44,519
-0.09(-1.21%)
Nov 02, 2005
7.285
7.375
7.170
7.170
16,401
-0.13(-1.75%)
Nov 01, 2005
7.354
7.385
7.298
7.298
7,810
-0.07(-0.90%)
Oct 31, 2005
7.385
7.385
7.336
7.365
20,307
-0.04(-0.48%)
Oct 28, 2005
7.375
7.426
7.324
7.400
17,182
-0.03(-0.34%)
Oct 27, 2005
7.400
7.426
7.339
7.426
12,496
+0.12(+1.68%)
Oct 26, 2005
7.301
7.480
7.301
7.303
14,449
-0.02(-0.28%)
Oct 25, 2005
7.375
7.487
7.298
7.324
10,934
-0.04(-0.52%)
Oct 24, 2005
7.554
7.615
7.298
7.362
17,182
-0.18(-2.38%)
Oct 21, 2005
7.580
7.631
7.490
7.541
9,763
-0.01(-0.17%)
Oct 20, 2005
7.595
7.633
7.554
7.554
21,869
-0.08(-1.01%)
Oct 19, 2005
7.528
7.631
7.503
7.631
5,857
-0.02(-0.30%)
Oct 18, 2005
7.587
7.654
7.516
7.654
9,372
+0.07(+0.88%)
Oct 17, 2005
7.490
7.587
7.490
7.587
25,774
+0.16(+2.17%)
Oct 14, 2005
7.298
7.426
6.965
7.426
97,239
+0.15(+2.00%)
Oct 13, 2005
7.464
7.464
7.221
7.280
42,957
-0.24(-3.13%)
Oct 12, 2005
7.554
7.569
7.464
7.516
48,424
-0.04(-0.54%)
Oct 11, 2005
7.808
7.808
7.457
7.557
44,128
-0.25(-3.21%)
Oct 10, 2005
7.774
7.808
7.774
7.808
10,934
+0.03(+0.43%)
Oct 07, 2005
7.713
7.779
7.713
7.774
9,372
+0.04(+0.53%)
Oct 06, 2005
7.836
7.836
7.733
7.733
20,697
-0.10(-1.31%)
Oct 05, 2005
7.913
7.933
7.836
7.836
17,573
-0.14(-1.77%)
Oct 04, 2005
7.938
7.977
7.887
7.977
6,638
+0.00(+0.03%)
Oct 03, 2005
7.836
8.015
7.836
7.974
62,092
+0.12(+1.57%)
Sep 30, 2005
7.913
7.938
7.851
7.851
8,591
-0.05(-0.68%)
Sep 29, 2005
7.897
7.938
7.877
7.905
10,153
-0.02(-0.23%)
Sep 28, 2005
8.002
8.035
7.792
7.923
28,508
-0.02(-0.23%)
Sep 27, 2005
7.964
8.002
7.913
7.941
16,401
+0.02(+0.19%)
Sep 26, 2005
8.220
8.261
7.866
7.925
74,198
-0.27(-3.28%)
Sep 23, 2005
8.194
8.271
8.169
8.194
33,975
-0.10(-1.23%)
Sep 22, 2005
8.404
8.514
8.297
8.297
23,040
-0.10(-1.25%)
Sep 21, 2005
8.330
8.704
8.330
8.402
86,305
+0.14(+1.64%)
Sep 20, 2005
8.312
8.312
8.258
8.266
23,431
-0.03(-0.31%)
Sep 19, 2005
8.220
8.322
8.220
8.291
41,395
+0.02(+0.25%)
Sep 16, 2005
8.207
8.309
8.117
8.271
34,756
+0.09(+1.10%)
Sep 15, 2005
7.992
8.197
7.971
8.181
24,212
+0.19(+2.37%)
Sep 14, 2005
8.002
8.012
7.902
7.992
14,449
+0.00(+0.00%)
Sep 13, 2005
7.964
8.035
7.964
7.992
20,697
-0.01(-0.06%)
Sep 12, 2005
7.759
7.997
7.759
7.997
19,916
+0.26(+3.34%)
Sep 09, 2005
7.664
7.810
7.656
7.738
25,383
+0.06(+0.80%)
Sep 08, 2005
7.797
7.797
7.677
7.677
32,413
-0.15(-1.87%)
Sep 07, 2005
7.631
7.823
7.631
7.823
29,289
+0.15(+2.00%)
Sep 06, 2005
7.682
7.764
7.631
7.669
22,259
-0.12(-1.55%)
Sep 02, 2005
7.900
8.053
7.774
7.790
32,413
-0.02(-0.30%)
Sep 01, 2005
7.580
7.813
7.580
7.813
88,648
+0.27(+3.53%)
Aug 31, 2005
7.541
7.554
7.431
7.546
42,176
+0.12(+1.59%)
Aug 30, 2005
7.639
7.679
7.426
7.429
29,289
-0.13(-1.66%)
Aug 29, 2005
7.685
7.726
7.554
7.554
15,620
-0.17(-2.25%)
Aug 26, 2005
7.720
7.774
7.682
7.728
17,573
+0.06(+0.77%)
Aug 25, 2005
7.408
7.669
7.408
7.669
33,584
+0.26(+3.53%)
Aug 24, 2005
7.528
7.528
7.226
7.408
65,998
-0.09(-1.16%)
Aug 23, 2005
7.580
7.618
7.324
7.495
62,873
-0.06(-0.78%)
Aug 22, 2005
7.831
7.831
7.554
7.554
58,578
-0.26(-3.28%)
Aug 19, 2005
7.651
7.810
7.644
7.810
79,275
+0.17(+2.18%)
Aug 18, 2005
7.183
7.644
7.170
7.644
237,436
+0.47(+6.57%)
Aug 17, 2005
7.439
7.439
7.062
7.172
98,020
-0.23(-3.08%)
Aug 16, 2005
7.549
7.554
7.400
7.400
55,063
-0.14(-1.90%)
Aug 15, 2005
7.400
7.651
7.400
7.544
105,050
+0.10(+1.31%)
Aug 12, 2005
7.772
7.772
7.280
7.446
184,716
-0.37(-4.69%)
Aug 11, 2005
8.028
8.115
7.810
7.813
49,205
-0.19(-2.37%)
Aug 10, 2005
8.348
8.348
7.974
8.002
48,424
-0.53(-6.18%)
Aug 09, 2005
8.437
8.578
8.437
8.530
34,365
-0.01(-0.06%)
Aug 08, 2005
8.373
8.809
8.373
8.535
78,885
+0.23(+2.71%)
Aug 05, 2005
8.194
8.386
8.194
8.309
20,307
+0.10(+1.25%)
Aug 04, 2005
8.258
8.322
8.194
8.207
17,182
-0.03(-0.31%)
Aug 03, 2005
8.122
8.233
8.122
8.233
14,449
+0.11(+1.39%)
Aug 02, 2005
8.041
8.194
8.041
8.120
42,176
+0.07(+0.83%)
Aug 01, 2005
7.964
8.053
7.910
8.053
26,945
+0.09(+1.13%)
Jul 29, 2005
7.836
7.964
7.759
7.964
61,702
+0.13(+1.63%)
Jul 28, 2005
7.516
7.836
7.516
7.836
78,104
+0.36(+4.83%)
Jul 27, 2005
7.375
7.485
7.354
7.475
36,708
+0.12(+1.60%)
Jul 26, 2005
7.283
7.359
7.283
7.357
19,135
+0.07(+1.03%)
Jul 25, 2005
7.301
7.321
7.282
7.282
10,153
-0.04(-0.57%)
Jul 22, 2005
7.331
7.359
7.242
7.324
20,307
+0.03(+0.35%)
Jul 21, 2005
7.208
7.324
7.208
7.298
7,810
+0.05(+0.71%)
Jul 20, 2005
7.288
7.336
7.213
7.247
36,318
-0.04(-0.56%)
Jul 19, 2005
7.221
7.321
7.196
7.288
17,573
+0.07(+0.99%)
Jul 18, 2005
7.234
7.260
7.170
7.216
41,785
-0.04(-0.60%)
Jul 15, 2005
7.285
7.313
7.249
7.260
41,004
+0.00(+0.00%)
Jul 14, 2005
7.334
7.336
7.260
7.260
12,106
-0.06(-0.87%)
Jul 13, 2005
7.349
7.365
7.311
7.324
30,460
+0.00(+0.00%)
Jul 12, 2005
7.257
7.357
7.252
7.324
10,544
+0.07(+0.99%)
Jul 11, 2005
7.359
7.359
7.252
7.252
11,715
-0.10(-1.39%)
Jul 08, 2005
7.285
7.359
7.244
7.354
14,449
+0.09(+1.23%)
Jul 07, 2005
7.193
7.265
7.170
7.265
24,993
+0.07(+0.96%)
Jul 06, 2005
7.242
7.288
7.196
7.196
30,460
-0.04(-0.59%)
Jul 05, 2005
7.247
7.298
7.211
7.238
15,620
+0.02(+0.23%)
Jul 01, 2005
7.272
7.321
7.221
7.221
23,040
-0.04(-0.53%)
Jun 30, 2005
7.272
7.272
7.249
7.260
8,591
-0.01(-0.18%)
Jun 29, 2005
7.324
7.339
7.272
7.272
22,650
-0.06(-0.84%)
Jun 28, 2005
7.426
7.426
7.301
7.334
31,241
-0.06(-0.76%)
Jun 27, 2005
7.400
7.452
7.390
7.390
4,686
-0.01(-0.14%)
Jun 24, 2005
7.452
7.452
7.380
7.400
19,526
-0.03(-0.34%)
Jun 23, 2005
7.411
7.459
7.411
7.426
20,697
+0.02(+0.21%)
Jun 22, 2005
7.400
7.411
7.288
7.411
21,088
+0.01(+0.17%)
Jun 21, 2005
7.298
7.411
7.285
7.398
19,526
+0.01(+0.14%)
Jun 20, 2005
7.298
7.403
7.285
7.388
30,460
+0.09(+1.23%)
Jun 17, 2005
7.349
7.505
7.272
7.298
48,815
-0.03(-0.35%)
Jun 16, 2005
7.260
7.324
7.260
7.324
4,686
+0.01(+0.18%)
Jun 15, 2005
7.221
7.321
7.083
7.311
51,548
+0.11(+1.53%)
Jun 14, 2005
7.295
7.298
7.201
7.201
10,934
-0.09(-1.30%)
Jun 13, 2005
7.234
7.295
7.196
7.295
17,963
+0.06(+0.89%)
Jun 10, 2005
7.196
7.236
7.175
7.231
12,496
+0.06(+0.86%)
Jun 09, 2005
7.183
7.262
7.170
7.170
5,857
+0.00(+0.00%)
Jun 08, 2005
7.213
7.252
7.170
7.170
39,833
-0.04(-0.60%)
Jun 07, 2005
7.260
7.362
7.196
7.213
50,767
-0.03(-0.46%)
Jun 06, 2005
7.208
7.247
7.167
7.247
14,058
+0.10(+1.43%)
Jun 03, 2005
7.188
7.229
7.144
7.144
9,372
-0.04(-0.61%)
Jun 02, 2005
7.080
7.188
7.080
7.188
19,135
+0.15(+2.07%)
Jun 01, 2005
7.080
7.116
7.016
7.042
26,164
-0.10(-1.43%)
May 31, 2005
7.170
7.188
7.144
7.144
12,496
-0.06(-0.89%)
May 27, 2005
7.262
7.275
7.208
7.208
19,526
-0.03(-0.39%)
May 26, 2005
7.260
7.393
7.234
7.236
39,052
-0.01(-0.14%)
May 25, 2005
7.042
7.247
7.042
7.247
45,690
+0.23(+3.21%)
May 24, 2005
6.965
7.029
6.965
7.021
25,774
+0.09(+1.37%)
May 23, 2005
6.939
6.965
6.893
6.927
24,993
-0.04(-0.55%)
May 20, 2005
6.957
7.016
6.901
6.965
21,869
+0.01(+0.18%)
May 19, 2005
6.888
6.963
6.888
6.952
29,289
+0.06(+0.93%)
May 18, 2005
6.991
7.055
6.863
6.888
58,968
-0.20(-2.89%)
May 17, 2005
6.924
7.119
6.924
7.093
39,052
+0.19(+2.74%)
May 16, 2005
6.927
6.991
6.860
6.904
22,650
-0.07(-1.06%)
May 13, 2005
6.914
6.978
6.863
6.978
31,632
+0.12(+1.68%)
May 12, 2005
6.914
7.075
6.863
6.863
39,833
-0.18(-2.51%)
May 11, 2005
6.811
7.137
6.703
7.039
133,167
+0.12(+1.66%)
May 10, 2005
6.783
6.978
6.783
6.924
65,998
+0.13(+1.85%)
May 09, 2005
6.781
6.799
6.740
6.799
37,099
+0.03(+0.42%)
May 06, 2005
6.760
6.799
6.735
6.770
42,957
+0.05(+0.72%)
May 05, 2005
6.799
6.837
6.722
6.722
47,643
-0.05(-0.68%)
May 04, 2005
6.850
6.883
6.768
6.768
80,837
-0.06(-0.90%)
May 03, 2005
6.845
6.860
6.801
6.829
19,916
-0.03(-0.45%)
May 02, 2005
6.824
6.980
6.811
6.860
57,016
+0.05(+0.71%)
Apr 29, 2005
6.819
6.922
6.714
6.811
211,271
-0.01(-0.15%)
Apr 28, 2005
6.896
6.945
6.814
6.822
26,164
-0.07(-1.08%)
Apr 27, 2005
6.799
6.896
6.799
6.896
17,573
+0.03(+0.49%)
Apr 26, 2005
6.696
6.881
6.581
6.863
35,927
+0.10(+1.55%)
Apr 25, 2005
6.824
6.875
6.758
6.758
23,821
-0.03(-0.42%)
Apr 22, 2005
6.581
6.786
6.578
6.786
22,650
+0.20(+3.11%)
Apr 21, 2005
6.571
6.696
6.571
6.581
31,241
+0.05(+0.74%)
Apr 20, 2005
6.607
6.727
6.532
6.532
16,011
-0.06(-0.93%)
Apr 19, 2005
6.402
6.722
6.402
6.594
44,128
+0.19(+3.00%)
Apr 18, 2005
6.279
6.402
6.222
6.402
44,519
+0.09(+1.42%)
Apr 15, 2005
6.325
6.430
6.304
6.312
56,625
+0.00(+0.00%)
Apr 14, 2005
6.696
6.696
6.171
6.312
82,399
-0.41(-6.10%)
Apr 13, 2005
6.850
6.850
6.722
6.722
20,307
-0.12(-1.72%)
Apr 12, 2005
6.870
6.870
6.837
6.840
6,638
-0.01(-0.15%)
Apr 11, 2005
6.893
6.893
6.788
6.850
26,164
-0.03(-0.45%)
Apr 08, 2005
6.709
6.914
6.709
6.881
27,336
+0.21(+3.08%)
Apr 07, 2005
6.650
6.696
6.563
6.675
243,684
+0.00(+0.06%)
Apr 06, 2005
6.760
6.806
6.645
6.671
42,566
-0.09(-1.33%)
Apr 05, 2005
6.747
6.847
6.727
6.760
31,632
-0.01(-0.19%)
Apr 04, 2005
6.548
6.773
6.503
6.773
58,578
+0.22(+3.32%)
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.