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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
168.53
-1.31 (-0.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
7.694
7.763
7.640
7.752
417,986
+0.09(+1.16%)
Mar 30, 2006
7.855
7.884
7.642
7.663
607,663
-0.15(-1.88%)
Mar 29, 2006
7.772
7.862
7.596
7.809
1,339,998
+0.09(+1.16%)
Mar 28, 2006
7.824
7.864
7.697
7.720
670,705
-0.08(-1.00%)
Mar 27, 2006
7.651
7.841
7.576
7.798
855,730
+0.17(+2.26%)
Mar 24, 2006
7.320
7.642
7.306
7.625
1,155,442
+0.33(+4.53%)
Mar 23, 2006
7.243
7.329
7.082
7.294
3,141,817
-0.01(-0.20%)
Mar 22, 2006
7.415
7.475
7.271
7.309
1,332,239
-0.12(-1.55%)
Mar 21, 2006
7.507
7.513
7.407
7.424
527,962
-0.08(-1.04%)
Mar 20, 2006
7.473
7.533
7.407
7.502
806,449
+0.05(+0.62%)
Mar 17, 2006
7.519
7.519
7.358
7.456
1,565,944
-0.06(-0.84%)
Mar 16, 2006
7.504
7.648
7.456
7.519
1,748,991
+0.05(+0.73%)
Mar 15, 2006
7.438
7.473
7.349
7.464
912,615
+0.06(+0.78%)
Mar 14, 2006
7.312
7.415
7.159
7.407
677,401
+0.06(+0.86%)
Mar 13, 2006
7.384
7.493
7.220
7.343
1,400,512
-0.01(-0.20%)
Mar 10, 2006
7.292
7.407
7.234
7.358
524,777
+0.09(+1.27%)
Mar 09, 2006
7.271
7.450
7.156
7.266
810,412
+0.04(+0.52%)
Mar 08, 2006
7.438
7.467
7.107
7.228
846,117
-0.25(-3.38%)
Mar 07, 2006
7.663
7.700
7.392
7.481
1,574,385
-0.26(-3.31%)
Mar 06, 2006
7.772
7.778
7.651
7.737
673,041
-0.02(-0.30%)
Mar 03, 2006
7.697
7.850
7.651
7.760
860,420
+0.04(+0.56%)
Mar 02, 2006
7.732
7.755
7.654
7.717
749,412
-0.03(-0.37%)
Mar 01, 2006
7.645
7.781
7.608
7.746
713,860
+0.16(+2.16%)
Feb 28, 2006
7.763
7.760
7.582
7.582
616,365
-0.18(-2.33%)
Feb 27, 2006
7.775
7.838
7.694
7.763
501,953
+0.03(+0.45%)
Feb 24, 2006
7.887
7.887
7.700
7.729
644,595
-0.13(-1.65%)
Feb 23, 2006
7.760
7.898
7.694
7.858
786,229
+0.06(+0.81%)
Feb 22, 2006
7.758
7.838
7.622
7.795
952,276
+0.02(+0.30%)
Feb 21, 2006
7.818
7.881
7.709
7.772
830,208
-0.07(-0.95%)
Feb 17, 2006
7.979
7.979
7.723
7.847
496,982
-0.09(-1.16%)
Feb 16, 2006
7.861
7.965
7.809
7.939
505,499
+0.13(+1.70%)
Feb 15, 2006
7.798
7.850
7.680
7.806
526,523
+0.04(+0.56%)
Feb 14, 2006
7.752
7.852
7.527
7.763
926,114
+0.02(+0.22%)
Feb 13, 2006
7.873
7.887
7.694
7.746
864,860
-0.13(-1.64%)
Feb 10, 2006
7.850
7.921
7.694
7.875
371,271
+0.01(+0.18%)
Feb 09, 2006
7.855
8.054
7.841
7.861
511,479
-0.03(-0.40%)
Feb 08, 2006
7.947
7.976
7.709
7.893
808,911
-0.05(-0.65%)
Feb 07, 2006
8.062
8.062
7.924
7.945
460,509
-0.11(-1.32%)
Feb 06, 2006
7.953
8.106
7.942
8.051
582,885
+0.11(+1.38%)
Feb 03, 2006
7.959
8.175
7.907
7.942
675,464
-0.06(-0.75%)
Feb 02, 2006
8.126
8.198
7.942
8.002
867,050
-0.15(-1.83%)
Feb 01, 2006
8.229
8.327
8.114
8.152
1,439,565
-0.06(-0.70%)
Jan 31, 2006
8.114
8.353
8.094
8.209
1,989,868
+0.12(+1.42%)
Jan 30, 2006
7.910
8.097
7.792
8.094
1,973,549
+0.21(+2.63%)
Jan 27, 2006
8.060
8.060
7.599
7.887
2,664,509
+0.03(+0.44%)
Jan 26, 2006
7.806
8.054
7.774
7.852
1,293,961
+0.01(+0.18%)
Jan 25, 2006
7.982
7.982
7.792
7.838
1,498,198
-0.11(-1.38%)
Jan 24, 2006
7.631
8.022
7.631
7.947
718,484
+0.31(+4.03%)
Jan 23, 2006
7.755
7.821
7.573
7.640
726,654
-0.14(-1.85%)
Jan 20, 2006
7.901
7.939
7.781
7.783
1,830,785
-0.07(-0.88%)
Jan 19, 2006
7.697
7.864
7.573
7.852
1,481,830
+0.18(+2.36%)
Jan 18, 2006
7.588
7.752
7.513
7.671
1,097,772
-0.02(-0.30%)
Jan 17, 2006
7.832
7.873
7.650
7.694
752,718
-0.20(-2.55%)
Jan 13, 2006
7.778
7.924
7.717
7.896
567,592
+0.07(+0.96%)
Jan 12, 2006
7.881
7.927
7.703
7.821
466,909
-0.06(-0.80%)
Jan 11, 2006
7.965
8.039
7.815
7.884
829,711
-0.08(-1.01%)
Jan 10, 2006
8.039
8.080
7.947
7.965
1,004,411
-0.08(-1.00%)
Jan 09, 2006
8.005
8.146
8.005
8.045
827,538
+0.02(+0.25%)
Jan 06, 2006
8.022
8.169
7.899
8.025
1,142,360
+0.10(+1.31%)
Jan 05, 2006
7.838
8.014
7.832
7.921
824,597
+0.05(+0.66%)
Jan 04, 2006
7.766
7.916
7.714
7.870
1,020,237
+0.07(+0.85%)
Jan 03, 2006
7.870
7.878
7.450
7.804
1,660,459
+0.05(+0.63%)
Dec 30, 2005
7.804
7.841
7.709
7.755
430,001
-0.12(-1.50%)
Dec 29, 2005
7.873
7.965
7.798
7.873
434,521
+0.06(+0.74%)
Dec 28, 2005
7.827
7.858
7.654
7.815
430,405
+0.07(+0.89%)
Dec 27, 2005
8.100
8.111
7.737
7.746
984,229
-0.26(-3.23%)
Dec 23, 2005
7.703
8.114
7.694
8.005
1,479,776
+0.31(+4.04%)
Dec 22, 2005
7.542
7.703
7.542
7.694
610,020
+0.12(+1.52%)
Dec 21, 2005
7.421
7.709
7.421
7.579
1,020,038
+0.18(+2.49%)
Dec 20, 2005
7.507
7.533
7.392
7.395
528,699
-0.08(-1.12%)
Dec 19, 2005
7.758
7.760
7.479
7.479
1,851,085
-0.18(-2.37%)
Dec 16, 2005
7.665
7.760
7.548
7.660
2,122,908
+0.10(+1.37%)
Dec 15, 2005
7.438
7.737
7.427
7.556
1,866,288
+0.16(+2.18%)
Dec 14, 2005
7.375
7.464
7.323
7.395
1,057,516
-0.01(-0.16%)
Dec 13, 2005
7.107
7.456
7.050
7.407
1,765,606
+0.29(+4.04%)
Dec 12, 2005
7.030
7.139
7.018
7.119
948,406
+0.08(+1.14%)
Dec 09, 2005
6.903
7.093
6.866
7.038
792,470
+0.13(+1.87%)
Dec 08, 2005
6.984
7.070
6.826
6.909
371,302
-0.11(-1.60%)
Dec 07, 2005
7.119
7.154
6.952
7.021
558,250
-0.09(-1.33%)
Dec 06, 2005
7.217
7.248
7.047
7.116
987,755
-0.08(-1.08%)
Dec 05, 2005
7.191
7.274
7.037
7.194
988,238
-0.04(-0.52%)
Dec 02, 2005
7.271
7.283
6.831
7.231
1,875,668
+0.01(+0.20%)
Dec 01, 2005
7.479
7.525
7.194
7.217
1,217,552
+2.34(+48.13%)
Nov 30, 2005
4.863
4.910
4.748
4.872
970,716
-0.03(-0.60%)
Nov 29, 2005
4.802
4.904
4.795
4.901
399,489
+0.09(+1.86%)
Nov 28, 2005
4.910
4.975
4.770
4.812
843,247
-0.10(-2.06%)
Nov 25, 2005
4.960
4.960
4.891
4.913
77,702
-0.03(-0.70%)
Nov 23, 2005
4.958
4.967
4.912
4.947
386,415
+0.01(+0.21%)
Nov 22, 2005
4.958
4.983
4.927
4.937
683,003
-0.06(-1.13%)
Nov 21, 2005
4.871
5.023
4.781
4.993
1,422,250
+0.09(+1.77%)
Nov 18, 2005
4.878
4.912
4.813
4.906
1,417,332
+0.06(+1.29%)
Nov 17, 2005
4.858
4.923
4.817
4.844
2,377,900
-0.21(-4.08%)
Nov 16, 2005
5.011
5.059
4.978
5.050
912,809
+0.04(+0.89%)
Nov 15, 2005
5.079
5.079
4.921
5.005
1,579,266
-0.03(-0.63%)
Nov 14, 2005
5.099
5.114
5.006
5.037
1,240,953
-0.01(-0.15%)
Nov 11, 2005
4.894
5.108
4.894
5.045
1,608,131
+0.11(+2.17%)
Nov 10, 2005
4.839
4.941
4.729
4.937
1,415,335
+0.11(+2.33%)
Nov 09, 2005
4.855
4.868
4.788
4.825
857,474
-0.01(-0.16%)
Nov 08, 2005
4.798
4.853
4.676
4.832
1,059,672
+0.01(+0.27%)
Nov 07, 2005
4.699
4.839
4.664
4.819
2,361,484
+0.15(+3.29%)
Nov 04, 2005
4.863
4.863
4.609
4.666
1,596,882
-0.07(-1.46%)
Nov 03, 2005
4.826
4.891
4.697
4.735
4,039,474
-0.11(-2.27%)
Nov 02, 2005
4.730
4.863
4.696
4.845
1,734,186
+0.20(+4.32%)
Nov 01, 2005
4.551
4.745
4.536
4.644
1,851,245
+0.12(+2.66%)
Oct 31, 2005
4.357
4.531
4.357
4.524
1,178,150
+0.17(+4.00%)
Oct 28, 2005
4.173
4.362
4.173
4.350
1,138,115
+0.17(+4.10%)
Oct 27, 2005
4.344
4.344
4.170
4.179
544,975
-0.14(-3.17%)
Oct 26, 2005
4.409
4.416
4.219
4.316
805,038
-0.07(-1.66%)
Oct 25, 2005
4.358
4.431
4.281
4.389
1,084,980
+0.04(+0.97%)
Oct 24, 2005
4.269
4.368
4.269
4.347
1,253,302
+0.11(+2.63%)
Oct 21, 2005
4.116
4.362
4.116
4.235
2,349,067
+0.18(+4.54%)
Oct 20, 2005
4.147
4.175
3.963
4.051
845,709
-0.11(-2.58%)
Oct 19, 2005
4.026
4.179
3.972
4.159
609,473
+0.12(+2.88%)
Oct 18, 2005
4.077
4.087
3.987
4.042
380,162
-0.05(-1.25%)
Oct 17, 2005
4.150
4.150
3.995
4.093
453,020
-0.04(-0.93%)
Oct 14, 2005
4.072
4.147
4.014
4.132
439,388
+0.11(+2.67%)
Oct 13, 2005
4.067
4.067
3.950
4.024
460,441
-0.02(-0.54%)
Oct 12, 2005
4.164
4.165
4.001
4.046
750,568
-0.10(-2.31%)
Oct 11, 2005
4.187
4.248
4.129
4.142
874,725
-0.02(-0.52%)
Oct 10, 2005
4.210
4.220
4.137
4.164
321,661
-0.01(-0.28%)
Oct 07, 2005
4.119
4.216
4.102
4.175
417,162
+0.09(+2.13%)
Oct 06, 2005
4.164
4.238
4.056
4.088
1,067,322
-0.05(-1.14%)
Oct 05, 2005
4.275
4.275
4.111
4.136
395,358
-0.13(-3.03%)
Oct 04, 2005
4.329
4.338
4.192
4.265
596,295
-0.04(-0.86%)
Oct 03, 2005
4.306
4.366
4.256
4.302
525,559
+0.02(+0.48%)
Sep 30, 2005
4.288
4.294
4.171
4.281
621,509
+0.01(+0.27%)
Sep 29, 2005
4.132
4.311
4.058
4.270
720,973
+0.16(+3.86%)
Sep 28, 2005
4.165
4.168
4.033
4.111
526,039
-0.02(-0.40%)
Sep 27, 2005
4.225
4.226
4.128
4.128
553,016
-0.08(-1.82%)
Sep 26, 2005
4.155
4.257
4.124
4.205
1,616,845
+0.29(+7.48%)
Sep 23, 2005
3.912
3.922
3.792
3.912
434,533
+0.04(+0.99%)
Sep 22, 2005
3.873
3.903
3.775
3.873
444,228
+0.02(+0.40%)
Sep 21, 2005
4.004
4.027
3.848
3.858
1,036,580
-0.16(-4.07%)
Sep 20, 2005
4.063
4.073
3.992
4.022
994,470
-0.03(-0.76%)
Sep 19, 2005
4.155
4.157
4.015
4.052
509,383
-0.11(-2.55%)
Sep 16, 2005
3.999
4.198
3.966
4.159
1,517,088
+0.18(+4.53%)
Sep 15, 2005
3.932
3.998
3.927
3.978
849,349
+0.06(+1.47%)
Sep 14, 2005
3.780
3.959
3.780
3.921
887,058
+0.14(+3.72%)
Sep 13, 2005
3.866
3.866
3.747
3.780
1,370,653
-0.10(-2.57%)
Sep 12, 2005
3.948
3.963
3.880
3.880
1,345,225
-0.08(-2.10%)
Sep 09, 2005
4.058
4.073
3.900
3.963
1,494,977
-0.16(-3.85%)
Sep 08, 2005
4.137
4.179
4.063
4.122
493,634
-0.03(-0.83%)
Sep 07, 2005
4.145
4.166
4.083
4.156
348,106
+0.00(+0.09%)
Sep 06, 2005
4.058
4.210
4.058
4.152
439,962
+0.09(+2.11%)
Sep 02, 2005
4.164
4.217
4.063
4.067
248,219
-0.08(-1.82%)
Sep 01, 2005
4.078
4.156
4.052
4.142
944,594
+0.05(+1.31%)
Aug 31, 2005
4.091
4.141
4.018
4.088
444,796
-0.01(-0.31%)
Aug 30, 2005
4.095
4.142
4.075
4.101
588,071
+0.05(+1.17%)
Aug 29, 2005
3.978
4.069
3.967
4.054
685,397
+0.07(+1.63%)
Aug 26, 2005
4.041
4.041
3.930
3.989
875,283
-0.05(-1.27%)
Aug 25, 2005
4.049
4.061
4.009
4.040
320,983
-0.01(-0.19%)
Aug 24, 2005
4.012
4.138
3.948
4.047
687,853
+0.02(+0.38%)
Aug 23, 2005
4.198
4.198
3.983
4.032
960,411
-0.17(-3.96%)
Aug 22, 2005
4.212
4.246
4.157
4.198
283,003
+0.01(+0.34%)
Aug 19, 2005
4.185
4.233
4.134
4.184
852,733
+0.02(+0.37%)
Aug 18, 2005
4.118
4.191
4.036
4.169
530,654
+0.05(+1.12%)
Aug 17, 2005
4.132
4.150
4.042
4.123
303,174
+0.02(+0.40%)
Aug 16, 2005
4.208
4.233
4.106
4.106
605,426
-0.13(-3.08%)
Aug 15, 2005
4.129
4.257
4.110
4.237
792,464
+0.08(+2.03%)
Aug 12, 2005
4.122
4.179
4.054
4.152
646,035
+0.01(+0.25%)
Aug 11, 2005
4.084
4.193
4.031
4.142
698,789
+0.05(+1.19%)
Aug 10, 2005
4.109
4.234
4.033
4.093
572,577
+0.01(+0.13%)
Aug 09, 2005
4.171
4.171
4.055
4.088
431,310
-0.07(-1.60%)
Aug 08, 2005
4.191
4.271
4.127
4.155
400,250
-0.02(-0.58%)
Aug 05, 2005
4.237
4.295
4.161
4.179
230,593
-0.07(-1.60%)
Aug 04, 2005
4.252
4.347
4.240
4.247
545,543
-0.00(-0.09%)
Aug 03, 2005
4.345
4.345
4.219
4.251
268,907
-0.10(-2.32%)
Aug 02, 2005
4.271
4.355
4.242
4.352
570,830
+0.06(+1.49%)
Aug 01, 2005
4.234
4.367
4.234
4.288
318,809
+0.05(+1.27%)
Jul 29, 2005
4.330
4.354
4.221
4.234
865,202
-0.10(-2.24%)
Jul 28, 2005
4.201
4.353
4.119
4.331
886,891
+0.13(+3.10%)
Jul 27, 2005
4.128
4.242
4.128
4.201
499,318
+0.08(+1.95%)
Jul 26, 2005
4.157
4.187
4.111
4.120
819,462
-0.03(-0.83%)
Jul 25, 2005
4.157
4.161
4.088
4.155
928,829
+0.02(+0.46%)
Jul 22, 2005
3.999
4.156
3.973
4.136
1,684,962
+0.23(+5.79%)
Jul 21, 2005
3.917
3.962
3.835
3.909
647,839
-0.01(-0.16%)
Jul 20, 2005
3.756
3.916
3.753
3.916
1,373,136
+0.18(+4.72%)
Jul 19, 2005
3.849
3.849
3.729
3.739
832,552
-0.08(-2.04%)
Jul 18, 2005
3.875
3.923
3.790
3.817
538,425
-0.08(-1.97%)
Jul 15, 2005
3.958
3.960
3.845
3.894
404,370
-0.09(-2.31%)
Jul 14, 2005
3.936
4.072
3.936
3.986
1,145,233
+0.08(+2.03%)
Jul 13, 2005
3.918
3.923
3.866
3.907
794,650
-0.01(-0.23%)
Jul 12, 2005
3.861
3.923
3.834
3.916
620,216
+0.02(+0.53%)
Jul 11, 2005
3.872
3.944
3.854
3.895
446,444
+0.00(+0.10%)
Jul 08, 2005
3.739
3.891
3.719
3.891
929,007
+0.16(+4.21%)
Jul 07, 2005
3.678
3.756
3.623
3.734
808,865
+0.02(+0.52%)
Jul 06, 2005
3.726
3.752
3.689
3.715
545,434
-0.01(-0.34%)
Jul 05, 2005
3.576
3.728
3.563
3.728
1,118,079
+0.14(+3.96%)
Jul 01, 2005
3.436
3.595
3.436
3.586
1,318,332
+0.16(+4.55%)
Jun 30, 2005
3.486
3.536
3.416
3.430
1,154,641
-0.05(-1.36%)
Jun 29, 2005
3.464
3.527
3.464
3.477
1,169,587
+0.00(+0.00%)
Jun 28, 2005
3.457
3.490
3.424
3.477
570,017
+0.04(+1.08%)
Jun 27, 2005
3.422
3.527
3.407
3.440
941,382
+0.01(+0.22%)
Jun 24, 2005
3.510
3.564
3.420
3.432
1,122,157
-0.08(-2.26%)
Jun 23, 2005
3.539
3.565
3.501
3.512
1,101,031
-0.03(-0.97%)
Jun 22, 2005
3.550
3.582
3.475
3.546
2,214,256
-0.01(-0.36%)
Jun 21, 2005
3.467
3.615
3.467
3.559
2,257,900
+0.10(+2.77%)
Jun 20, 2005
3.457
3.490
3.412
3.463
1,781,709
+0.02(+0.44%)
Jun 17, 2005
3.498
3.594
3.436
3.448
2,477,114
-0.07(-2.03%)
Jun 16, 2005
3.484
3.560
3.484
3.519
1,136,983
+0.04(+1.21%)
Jun 15, 2005
3.421
3.494
3.386
3.477
1,475,385
+0.07(+2.14%)
Jun 14, 2005
3.495
3.509
3.385
3.404
1,316,017
-0.08(-2.35%)
Jun 13, 2005
3.514
3.537
3.456
3.486
1,185,226
-0.04(-1.02%)
Jun 10, 2005
3.592
3.592
3.498
3.522
1,548,049
-0.09(-2.41%)
Jun 09, 2005
3.620
3.656
3.599
3.609
598,308
-0.02(-0.63%)
Jun 08, 2005
3.927
3.927
3.617
3.632
2,369,567
-0.31(-7.76%)
Jun 07, 2005
4.033
4.063
3.936
3.937
416,349
-0.07(-1.79%)
Jun 06, 2005
4.021
4.035
3.986
4.009
378,952
-0.01(-0.22%)
Jun 03, 2005
4.027
4.056
3.972
4.018
729,901
-0.01(-0.16%)
Jun 02, 2005
3.885
4.024
3.885
4.024
1,106,288
+0.10(+2.44%)
Jun 01, 2005
3.939
3.939
3.880
3.928
752,972
+0.03(+0.82%)
May 31, 2005
3.991
3.992
3.894
3.897
750,495
-0.07(-1.77%)
May 27, 2005
3.937
4.001
3.877
3.967
884,247
+0.03(+0.65%)
May 26, 2005
3.898
3.957
3.867
3.941
790,624
+0.09(+2.42%)
May 25, 2005
3.928
3.928
3.833
3.848
1,569,963
-0.08(-2.11%)
May 24, 2005
3.905
3.955
3.873
3.931
11,250,675
+0.04(+0.92%)
May 23, 2005
3.830
3.921
3.830
3.895
2,067,717
+0.05(+1.26%)
May 20, 2005
3.822
3.847
3.755
3.847
2,236,419
+0.18(+4.95%)
May 19, 2005
3.592
3.672
3.582
3.665
882,881
+0.05(+1.27%)
May 18, 2005
3.577
3.640
3.526
3.619
729,046
+0.06(+1.69%)
May 17, 2005
3.555
3.594
3.530
3.559
1,299,657
-0.01(-0.14%)
May 16, 2005
3.480
3.576
3.480
3.564
1,569,587
+0.14(+4.07%)
May 13, 2005
3.398
3.559
3.381
3.425
541,778
-0.01(-0.26%)
May 12, 2005
3.554
3.578
3.385
3.434
555,300
-0.14(-3.80%)
May 11, 2005
3.656
3.693
3.554
3.569
649,398
-0.07(-1.93%)
May 10, 2005
3.707
3.714
3.563
3.640
681,366
-0.03(-0.91%)
May 09, 2005
3.725
3.725
3.615
3.673
845,474
+0.02(+0.45%)
May 06, 2005
3.567
3.678
3.567
3.656
599,038
+0.10(+2.91%)
May 05, 2005
3.596
3.650
3.499
3.553
777,185
-0.05(-1.38%)
May 04, 2005
3.559
3.605
3.517
3.602
795,020
+0.04(+1.15%)
May 03, 2005
3.504
3.587
3.482
3.562
664,183
+0.03(+0.83%)
May 02, 2005
3.605
3.605
3.480
3.532
918,739
-0.06(-1.67%)
Apr 29, 2005
3.539
3.597
3.467
3.592
685,642
+0.13(+3.80%)
Apr 28, 2005
3.622
3.622
3.440
3.461
801,345
-0.16(-4.45%)
Apr 27, 2005
3.539
3.709
3.537
3.622
431,926
+0.07(+2.09%)
Apr 26, 2005
3.682
3.827
3.470
3.548
1,288,967
-0.16(-4.21%)
Apr 25, 2005
3.602
3.807
3.587
3.703
1,339,567
+0.16(+4.66%)
Apr 22, 2005
3.732
3.746
3.462
3.539
2,144,042
-0.20(-5.40%)
Apr 21, 2005
3.655
3.784
3.655
3.741
858,950
+0.09(+2.34%)
Apr 20, 2005
3.697
3.714
3.608
3.655
530,660
-0.09(-2.39%)
Apr 19, 2005
3.573
3.764
3.531
3.744
932,871
+0.22(+6.16%)
Apr 18, 2005
3.532
3.622
3.489
3.527
980,953
-0.01(-0.14%)
Apr 15, 2005
3.600
3.702
3.527
3.532
811,499
-0.08(-2.19%)
Apr 14, 2005
3.749
3.776
3.585
3.611
850,689
-0.15(-3.88%)
Apr 13, 2005
3.967
3.967
3.752
3.757
276,536
-0.20(-5.13%)
Apr 12, 2005
3.867
3.960
3.840
3.960
1,170,494
+0.09(+2.31%)
Apr 11, 2005
3.815
3.926
3.784
3.871
2,404,361
+0.11(+2.99%)
Apr 08, 2005
4.036
4.036
3.725
3.758
4,685,285
-0.33(-8.13%)
Apr 07, 2005
4.262
4.262
4.073
4.091
809,663
-0.15(-3.47%)
Apr 06, 2005
4.235
4.366
4.193
4.238
743,215
-0.00(-0.03%)
Apr 05, 2005
3.888
4.248
3.888
4.239
2,394,797
+0.32(+8.12%)
Apr 04, 2005
3.963
3.983
3.803
3.921
1,070,185
-0.06(-1.54%)
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.