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
Simmons First Natl
(NQ:
SFNC
)
16.35
-0.13 (-0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2005
8.480
8.496
8.151
8.319
109,789
-0.14(-1.63%)
Mar 30, 2005
7.997
8.456
7.997
8.456
58,713
+0.41(+5.06%)
Mar 29, 2005
7.994
8.329
7.907
8.049
207,236
-0.11(-1.34%)
Mar 28, 2005
7.997
8.178
7.833
8.158
49,542
+0.40(+5.14%)
Mar 24, 2005
7.615
7.913
7.615
7.759
29,656
+0.13(+1.76%)
Mar 23, 2005
7.913
8.011
7.625
7.625
71,865
-0.31(-3.93%)
Mar 22, 2005
7.943
8.178
7.920
7.937
45,947
+0.01(+0.08%)
Mar 21, 2005
7.876
7.960
7.876
7.930
25,455
+0.01(+0.17%)
Mar 18, 2005
8.195
8.195
7.830
7.917
183,502
-0.13(-1.58%)
Mar 17, 2005
8.158
8.158
7.927
8.044
27,541
+0.00(+0.04%)
Mar 16, 2005
7.987
8.205
7.987
8.041
47,453
-0.11(-1.40%)
Mar 15, 2005
8.245
8.262
8.094
8.155
30,008
+0.03(+0.37%)
Mar 14, 2005
8.088
8.178
8.031
8.124
75,463
+0.07(+0.87%)
Mar 11, 2005
8.131
8.208
8.034
8.054
72,635
-0.06(-0.78%)
Mar 10, 2005
8.118
8.171
8.081
8.118
80,034
-0.07(-0.86%)
Mar 09, 2005
8.292
8.413
8.124
8.188
110,201
-0.17(-2.04%)
Mar 08, 2005
8.443
8.523
8.346
8.359
56,652
-0.24(-2.84%)
Mar 07, 2005
8.741
8.751
8.567
8.604
18,080
-0.07(-0.77%)
Mar 04, 2005
8.808
8.828
8.346
8.671
41,471
-0.01(-0.08%)
Mar 03, 2005
8.768
8.801
8.651
8.677
22,302
-0.00(-0.04%)
Mar 02, 2005
8.550
8.724
8.550
8.681
22,705
+0.01(+0.12%)
Mar 01, 2005
8.714
8.718
8.564
8.671
54,963
-0.04(-0.50%)
Feb 28, 2005
8.597
8.714
8.597
8.714
115,446
+0.13(+1.52%)
Feb 25, 2005
8.178
8.584
8.178
8.584
30,304
+0.25(+3.06%)
Feb 24, 2005
8.165
8.329
7.987
8.329
25,957
+0.12(+1.43%)
Feb 23, 2005
8.269
8.302
7.994
8.212
49,724
+0.17(+2.08%)
Feb 22, 2005
8.295
8.315
8.044
8.044
56,345
-0.29(-3.54%)
Feb 18, 2005
8.553
8.553
8.339
8.339
39,866
-0.04(-0.48%)
Feb 17, 2005
8.480
8.728
8.379
8.379
57,201
-0.24(-2.76%)
Feb 16, 2005
8.550
8.677
8.446
8.617
67,813
+0.00(+0.04%)
Feb 15, 2005
8.825
8.889
8.513
8.614
89,304
-0.21(-2.43%)
Feb 14, 2005
8.741
8.882
8.741
8.828
21,395
-0.07(-0.75%)
Feb 11, 2005
8.580
8.895
8.423
8.895
23,039
+0.35(+4.08%)
Feb 10, 2005
8.724
8.765
8.433
8.547
58,657
-0.04(-0.51%)
Feb 09, 2005
8.875
9.063
8.553
8.590
54,853
-0.44(-4.83%)
Feb 08, 2005
9.050
9.113
8.936
9.026
29,015
-0.01(-0.15%)
Feb 07, 2005
8.986
9.073
8.946
9.039
9,845
+0.04(+0.48%)
Feb 04, 2005
8.815
8.996
8.698
8.996
24,513
+0.28(+3.23%)
Feb 03, 2005
8.691
8.768
8.654
8.714
25,360
-0.02(-0.19%)
Feb 02, 2005
8.892
8.899
8.718
8.731
42,184
-0.24(-2.73%)
Feb 01, 2005
9.093
9.093
8.915
8.976
32,479
-0.12(-1.29%)
Jan 31, 2005
8.959
9.110
8.952
9.093
25,348
+0.29(+3.35%)
Jan 28, 2005
8.889
8.999
8.745
8.798
21,526
-0.09(-1.06%)
Jan 27, 2005
8.852
8.979
8.808
8.892
46,603
+0.08(+0.87%)
Jan 26, 2005
8.631
8.815
8.527
8.815
55,694
+0.22(+2.53%)
Jan 25, 2005
8.718
8.728
8.540
8.597
35,516
+0.00(+0.00%)
Jan 24, 2005
8.627
8.627
8.513
8.597
49,074
+0.15(+1.75%)
Jan 21, 2005
8.879
8.879
8.450
8.450
38,646
-0.33(-3.74%)
Jan 20, 2005
8.781
8.838
8.694
8.778
93,556
-0.04(-0.42%)
Jan 19, 2005
8.892
8.949
8.741
8.815
41,343
+0.04(+0.46%)
Jan 18, 2005
8.657
8.889
8.567
8.775
34,415
-0.04(-0.49%)
Jan 14, 2005
8.711
8.832
8.550
8.818
70,713
+0.22(+2.53%)
Jan 13, 2005
8.785
8.882
8.553
8.600
39,663
-0.31(-3.46%)
Jan 12, 2005
8.892
9.013
8.781
8.909
45,225
-0.07(-0.82%)
Jan 11, 2005
8.939
9.083
8.848
8.982
31,754
+0.00(+0.04%)
Jan 10, 2005
9.050
9.153
8.966
8.979
62,401
+0.05(+0.53%)
Jan 07, 2005
9.489
9.556
8.932
8.932
69,165
-0.41(-4.34%)
Jan 06, 2005
9.556
9.609
9.334
9.338
69,052
-0.11(-1.21%)
Jan 05, 2005
9.361
9.589
9.324
9.452
104,643
-0.08(-0.81%)
Jan 04, 2005
9.646
9.646
9.321
9.529
89,779
+0.12(+1.32%)
Jan 03, 2005
9.911
9.911
9.385
9.405
51,293
-0.30(-3.07%)
Dec 31, 2004
10.02
10.02
9.656
9.703
41,173
-0.18(-1.86%)
Dec 30, 2004
9.887
10.00
9.837
9.887
39,980
-0.09(-0.87%)
Dec 29, 2004
9.824
10.03
9.750
9.975
35,504
-0.07(-0.70%)
Dec 28, 2004
10.02
10.04
9.720
10.04
56,389
+0.13(+1.28%)
Dec 27, 2004
9.968
10.04
9.787
9.918
63,848
+0.16(+1.61%)
Dec 23, 2004
9.586
9.874
9.586
9.760
59,970
+0.01(+0.14%)
Dec 22, 2004
9.841
9.998
9.743
9.747
46,543
-0.28(-2.84%)
Dec 21, 2004
9.827
10.05
9.505
10.03
76,678
+0.40(+4.10%)
Dec 20, 2004
9.720
9.720
9.515
9.636
52,212
-0.05(-0.48%)
Dec 17, 2004
9.629
9.924
9.629
9.683
38,786
-0.09(-0.96%)
Dec 16, 2004
9.961
10.05
9.723
9.777
33,117
-0.27(-2.70%)
Dec 15, 2004
10.05
10.07
9.871
10.05
62,058
+0.01(+0.10%)
Dec 14, 2004
9.897
10.05
9.807
10.04
20,885
+0.14(+1.42%)
Dec 13, 2004
9.693
9.897
9.552
9.897
43,261
+0.26(+2.71%)
Dec 10, 2004
9.334
9.797
9.334
9.636
52,809
+0.01(+0.10%)
Dec 09, 2004
9.646
9.646
9.287
9.626
13,127
-0.11(-1.14%)
Dec 08, 2004
9.127
9.737
9.127
9.737
32,521
+0.49(+5.25%)
Dec 07, 2004
9.985
9.985
9.187
9.251
37,294
-0.56(-5.71%)
Dec 06, 2004
9.737
9.934
9.733
9.810
34,907
-0.13(-1.28%)
Dec 03, 2004
9.787
10.00
9.780
9.938
41,471
+0.01(+0.14%)
Dec 02, 2004
9.804
10.05
9.804
9.924
40,576
-0.13(-1.30%)
Dec 01, 2004
9.804
10.05
9.690
10.05
115,464
+0.36(+3.66%)
Nov 30, 2004
9.552
9.767
9.435
9.700
88,314
+0.08(+0.84%)
Nov 29, 2004
9.217
9.619
9.217
9.619
21,183
+0.29(+3.09%)
Nov 26, 2004
9.324
9.341
9.324
9.331
5,072
-0.00(-0.04%)
Nov 24, 2004
9.298
9.381
9.251
9.334
22,675
+0.02(+0.18%)
Nov 23, 2004
9.385
9.385
9.204
9.318
33,416
-0.07(-0.71%)
Nov 22, 2004
9.110
9.385
9.053
9.385
38,488
+0.45(+4.99%)
Nov 19, 2004
9.076
9.220
8.939
8.939
29,537
-0.25(-2.74%)
Nov 18, 2004
9.267
9.318
9.187
9.190
8,354
-0.11(-1.22%)
Nov 17, 2004
9.194
9.318
9.187
9.304
23,868
+0.12(+1.31%)
Nov 16, 2004
9.318
9.405
9.184
9.184
15,216
-0.13(-1.44%)
Nov 15, 2004
9.318
9.613
9.284
9.318
39,084
-0.07(-0.79%)
Nov 12, 2004
9.375
9.391
9.251
9.391
22,078
-0.08(-0.81%)
Nov 11, 2004
9.385
9.616
9.308
9.468
39,084
+0.08(+0.89%)
Nov 10, 2004
9.234
9.485
9.234
9.385
25,658
-0.01(-0.14%)
Nov 09, 2004
9.405
9.435
9.100
9.398
13,724
+0.11(+1.19%)
Nov 08, 2004
9.163
9.368
9.163
9.287
14,917
-0.12(-1.29%)
Nov 05, 2004
9.321
9.499
9.321
9.409
47,439
+0.01(+0.08%)
Nov 04, 2004
9.247
9.405
9.247
9.401
31,626
+0.12(+1.34%)
Nov 03, 2004
9.053
9.284
9.043
9.277
28,940
+0.31(+3.44%)
Nov 02, 2004
9.029
9.029
8.724
8.969
13,724
-0.02(-0.19%)
Nov 01, 2004
8.976
9.019
8.832
8.986
28,940
-0.05(-0.52%)
Oct 29, 2004
9.368
9.375
9.033
9.033
36,399
-0.32(-3.44%)
Oct 28, 2004
9.336
9.385
9.264
9.355
33,416
-0.03(-0.32%)
Oct 27, 2004
9.039
9.387
9.039
9.385
49,825
+0.22(+2.41%)
Oct 26, 2004
8.909
9.163
8.701
9.163
29,239
+0.28(+3.13%)
Oct 25, 2004
8.721
8.895
8.584
8.885
100,248
+0.03(+0.30%)
Oct 22, 2004
9.174
9.174
8.855
8.858
23,271
-0.30(-3.29%)
Oct 21, 2004
9.019
9.167
8.812
9.160
19,990
+0.22(+2.47%)
Oct 20, 2004
8.671
8.939
8.513
8.939
21,481
+0.16(+1.79%)
Oct 19, 2004
9.055
9.174
8.758
8.781
13,127
-0.31(-3.43%)
Oct 18, 2004
9.056
9.093
8.892
9.093
15,216
+0.11(+1.19%)
Oct 15, 2004
8.905
9.046
8.775
8.986
26,553
+0.16(+1.82%)
Oct 14, 2004
8.887
8.986
8.647
8.825
30,134
+0.01(+0.11%)
Oct 13, 2004
9.160
9.177
8.815
8.815
33,416
-0.31(-3.42%)
Oct 12, 2004
9.066
9.147
8.976
9.127
25,957
+0.08(+0.89%)
Oct 11, 2004
8.969
9.050
8.892
9.046
8,950
+0.17(+1.89%)
Oct 08, 2004
8.964
9.013
8.879
8.879
23,868
-0.17(-1.89%)
Oct 07, 2004
9.100
9.100
8.966
9.050
22,973
-0.12(-1.35%)
Oct 06, 2004
9.066
9.174
8.952
9.174
31,924
+0.12(+1.33%)
Oct 05, 2004
9.063
9.066
9.016
9.053
11,039
+0.05(+0.52%)
Oct 04, 2004
8.848
9.150
8.848
9.006
58,776
+0.06(+0.66%)
Oct 01, 2004
8.677
9.043
8.647
8.947
50,720
+0.37(+4.36%)
Sep 30, 2004
8.684
8.748
8.574
8.574
43,560
-0.11(-1.24%)
Sep 29, 2004
8.456
8.681
8.443
8.681
14,022
+0.22(+2.57%)
Sep 28, 2004
8.191
8.463
8.181
8.463
15,813
+0.28(+3.48%)
Sep 27, 2004
8.349
8.349
8.178
8.178
21,481
-0.20(-2.44%)
Sep 24, 2004
8.416
8.463
8.366
8.383
9,845
+0.04(+0.44%)
Sep 23, 2004
8.419
8.419
8.319
8.346
5,072
-0.07(-0.80%)
Sep 22, 2004
8.614
8.614
8.316
8.413
36,399
-0.32(-3.61%)
Sep 21, 2004
8.607
8.728
8.547
8.728
32,521
+0.21(+2.44%)
Sep 20, 2004
8.827
8.827
8.517
8.520
25,360
-0.23(-2.64%)
Sep 17, 2004
8.879
9.106
8.751
8.751
145,300
-0.13(-1.43%)
Sep 16, 2004
8.895
8.895
8.721
8.879
16,111
+0.04(+0.46%)
Sep 15, 2004
8.761
8.899
8.674
8.838
45,947
+0.06(+0.65%)
Sep 14, 2004
8.805
8.895
8.584
8.781
42,366
-0.11(-1.24%)
Sep 13, 2004
9.023
9.039
8.795
8.892
60,865
-0.04(-0.45%)
Sep 10, 2004
8.895
9.016
8.895
8.932
22,376
-0.03(-0.34%)
Sep 09, 2004
8.543
8.966
8.543
8.962
37,593
+0.42(+4.95%)
Sep 08, 2004
8.681
8.714
8.540
8.540
25,360
-0.17(-2.00%)
Sep 07, 2004
8.691
8.714
8.597
8.714
15,514
+0.04(+0.50%)
Sep 03, 2004
8.698
8.714
8.617
8.671
16,111
-0.02(-0.19%)
Sep 02, 2004
8.533
8.688
8.533
8.688
17,304
+0.31(+3.68%)
Sep 01, 2004
8.379
8.620
8.168
8.379
39,383
+0.06(+0.77%)
Aug 31, 2004
8.262
8.339
8.202
8.316
23,868
+0.05(+0.65%)
Aug 30, 2004
8.322
8.339
8.262
8.262
23,271
-0.07(-0.88%)
Aug 27, 2004
8.289
8.369
8.289
8.336
6,563
+0.04(+0.44%)
Aug 26, 2004
8.379
8.379
8.285
8.299
17,603
-0.08(-0.96%)
Aug 25, 2004
8.195
8.379
8.031
8.379
30,730
+0.17(+2.08%)
Aug 24, 2004
8.289
8.352
8.145
8.208
18,498
+0.06(+0.74%)
Aug 23, 2004
8.242
8.242
8.044
8.148
16,708
-0.09(-1.10%)
Aug 20, 2004
8.031
8.238
8.027
8.238
36,399
+0.26(+3.28%)
Aug 19, 2004
8.067
8.067
7.970
7.977
21,780
-0.01(-0.17%)
Aug 18, 2004
7.722
8.041
7.719
7.990
37,963
+0.24(+3.11%)
Aug 17, 2004
7.964
8.041
7.719
7.749
37,891
-0.04(-0.52%)
Aug 16, 2004
7.716
7.876
7.716
7.789
8,950
+0.15(+1.93%)
Aug 13, 2004
7.695
7.732
7.642
7.642
10,442
-0.02(-0.22%)
Aug 12, 2004
7.726
7.726
7.592
7.659
19,094
-0.14(-1.85%)
Aug 11, 2004
7.917
7.917
7.736
7.803
21,183
-0.18(-2.23%)
Aug 10, 2004
7.712
7.980
7.692
7.980
19,990
+0.31(+3.97%)
Aug 09, 2004
7.695
7.756
7.675
7.675
28,344
-0.03(-0.43%)
Aug 06, 2004
7.806
8.000
7.709
7.709
54,599
-0.15(-1.88%)
Aug 05, 2004
8.047
8.299
7.856
7.856
58,179
-0.19(-2.41%)
Aug 04, 2004
7.960
8.145
7.773
8.051
49,229
+0.04(+0.50%)
Aug 03, 2004
8.248
8.248
7.964
8.011
16,764
-0.15(-1.85%)
Aug 02, 2004
8.248
8.289
8.047
8.161
31,327
-0.10(-1.18%)
Jul 30, 2004
8.356
8.379
8.212
8.259
29,239
+0.01(+0.16%)
Jul 29, 2004
8.235
8.372
8.141
8.245
21,780
+0.01(+0.16%)
Jul 28, 2004
8.245
8.356
8.044
8.232
33,117
-0.15(-1.76%)
Jul 27, 2004
7.920
8.379
7.920
8.379
32,521
+0.46(+5.80%)
Jul 26, 2004
8.124
8.124
7.856
7.920
17,304
-0.05(-0.63%)
Jul 23, 2004
8.118
8.118
7.970
7.970
34,609
-0.16(-2.02%)
Jul 22, 2004
8.297
8.376
8.091
8.135
35,504
-0.12(-1.50%)
Jul 21, 2004
8.383
8.600
8.259
8.259
66,533
-0.17(-2.07%)
Jul 20, 2004
8.326
8.433
8.299
8.433
30,730
+0.13(+1.62%)
Jul 19, 2004
8.138
8.362
7.974
8.299
36,101
+0.13(+1.64%)
Jul 16, 2004
8.513
8.553
8.165
8.165
53,107
-0.39(-4.51%)
Jul 15, 2004
8.433
8.567
8.396
8.550
60,865
+0.03(+0.31%)
Jul 14, 2004
8.426
8.661
8.413
8.523
50,720
-0.02(-0.27%)
Jul 13, 2004
8.523
8.654
8.523
8.547
32,521
+0.20(+2.37%)
Jul 12, 2004
8.205
8.496
8.175
8.349
20,288
+0.12(+1.47%)
Jul 09, 2004
8.279
8.443
8.168
8.228
12,829
+0.00(+0.00%)
Jul 08, 2004
8.483
8.647
8.228
8.228
50,720
-0.30(-3.50%)
Jul 07, 2004
8.634
8.714
8.356
8.527
24,763
+0.06(+0.75%)
Jul 06, 2004
8.654
8.654
8.379
8.463
30,730
-0.25(-2.88%)
Jul 02, 2004
8.473
8.714
8.446
8.714
18,498
+0.21(+2.44%)
Jul 01, 2004
8.825
8.872
8.507
8.507
35,803
-0.22(-2.50%)
Jun 30, 2004
8.835
8.838
8.724
8.724
24,465
-0.08(-0.88%)
Jun 29, 2004
8.560
8.801
8.463
8.801
88,015
+0.19(+2.22%)
Jun 28, 2004
8.238
8.631
8.208
8.610
96,071
+0.10(+1.22%)
Jun 25, 2004
8.145
8.512
8.094
8.507
245,549
+0.44(+5.44%)
Jun 24, 2004
8.252
8.265
8.000
8.067
96,369
-0.06(-0.70%)
Jun 23, 2004
8.141
8.212
8.000
8.124
44,455
+0.20(+2.49%)
Jun 22, 2004
8.111
8.198
7.903
7.927
84,435
-0.25(-3.03%)
Jun 21, 2004
8.148
8.175
8.041
8.175
26,255
+0.06(+0.70%)
Jun 18, 2004
8.041
8.145
7.994
8.118
119,940
+0.00(+0.04%)
Jun 17, 2004
8.198
8.205
7.997
8.114
38,488
+0.01(+0.08%)
Jun 16, 2004
7.974
8.145
7.974
8.108
54,897
+0.06(+0.75%)
Jun 15, 2004
7.871
8.091
7.779
8.047
33,416
+0.25(+3.22%)
Jun 14, 2004
8.168
8.168
7.786
7.796
72,501
-0.35(-4.24%)
Jun 10, 2004
8.124
8.181
7.947
8.141
109,795
+0.15(+1.89%)
Jun 09, 2004
8.170
8.195
7.943
7.990
72,202
-0.15(-1.89%)
Jun 08, 2004
8.151
8.205
8.128
8.145
52,809
-0.09(-1.10%)
Jun 07, 2004
8.101
8.235
8.004
8.235
22,973
+0.20(+2.55%)
Jun 04, 2004
8.143
8.205
8.027
8.031
26,553
-0.04(-0.54%)
Jun 03, 2004
8.067
8.161
8.064
8.074
48,334
-0.04(-0.45%)
Jun 02, 2004
8.208
8.212
8.084
8.111
52,809
+0.03(+0.33%)
Jun 01, 2004
8.069
8.161
8.004
8.084
45,052
+0.01(+0.12%)
May 28, 2004
8.205
8.232
8.074
8.074
53,406
-0.10(-1.23%)
May 27, 2004
8.191
8.272
8.155
8.175
54,002
-0.03(-0.37%)
May 26, 2004
8.191
8.289
8.191
8.205
50,422
+0.01(+0.12%)
May 25, 2004
8.191
8.238
8.141
8.195
79,661
+0.05(+0.66%)
May 24, 2004
8.078
8.165
7.984
8.141
32,222
+0.19(+2.36%)
May 21, 2004
7.922
8.021
7.876
7.954
56,986
+0.05(+0.64%)
May 20, 2004
8.091
8.161
7.890
7.903
49,527
-0.19(-2.32%)
May 19, 2004
8.238
8.346
8.088
8.091
31,327
-0.11(-1.39%)
May 18, 2004
8.135
8.208
8.108
8.205
22,973
-0.03(-0.37%)
May 17, 2004
8.212
8.248
8.111
8.235
45,947
+0.06(+0.78%)
May 14, 2004
8.280
8.379
8.171
8.171
66,832
-0.07(-0.85%)
May 13, 2004
8.450
8.527
8.222
8.242
16,409
-0.15(-1.84%)
May 12, 2004
8.426
8.429
8.218
8.396
63,848
+0.00(+0.00%)
May 11, 2004
8.202
8.409
8.161
8.396
71,307
+0.13(+1.62%)
May 10, 2004
8.399
8.441
8.212
8.262
31,626
-0.18(-2.18%)
May 07, 2004
8.688
8.688
8.383
8.446
93,386
+0.06(+0.76%)
May 06, 2004
8.765
8.778
8.379
8.383
141,421
-0.38(-4.36%)
May 05, 2004
8.855
8.879
8.765
8.765
30,432
-0.00(-0.04%)
May 04, 2004
8.765
8.848
8.765
8.768
27,747
-0.03(-0.38%)
May 03, 2004
8.724
8.858
8.614
8.801
50,124
+0.09(+1.00%)
Apr 30, 2004
8.788
8.885
8.714
8.714
48,334
-0.10(-1.14%)
Apr 29, 2004
8.869
8.939
8.748
8.815
72,202
+0.01(+0.15%)
Apr 28, 2004
8.865
8.885
8.765
8.801
54,599
-0.11(-1.24%)
Apr 27, 2004
8.798
8.912
8.647
8.912
157,831
+0.16(+1.80%)
Apr 26, 2004
9.043
9.043
8.748
8.755
73,992
-0.19(-2.17%)
Apr 23, 2004
8.882
9.180
8.882
8.949
82,645
-0.31(-3.30%)
Apr 22, 2004
9.301
9.405
9.200
9.254
92,789
+0.01(+0.15%)
Apr 21, 2004
8.956
9.301
8.858
9.241
42,068
+0.24(+2.72%)
Apr 20, 2004
9.194
9.340
8.996
8.996
51,914
-0.17(-1.86%)
Apr 19, 2004
9.190
9.190
8.915
9.167
55,196
-0.04(-0.47%)
Apr 16, 2004
9.019
9.368
8.882
9.210
36,101
+0.15(+1.70%)
Apr 15, 2004
8.842
9.127
8.721
9.056
48,035
+0.24(+2.70%)
Apr 14, 2004
8.848
9.013
8.721
8.818
26,553
-0.31(-3.41%)
Apr 13, 2004
9.395
9.395
8.731
9.130
78,468
+0.02(+0.18%)
Apr 12, 2004
9.405
9.405
9.070
9.113
25,360
-0.19(-2.02%)
Apr 08, 2004
9.344
9.418
9.291
9.301
11,635
+0.01(+0.08%)
Apr 07, 2004
9.257
9.381
9.050
9.294
48,334
-0.05(-0.50%)
Apr 06, 2004
9.428
9.552
9.341
9.341
15,216
-0.22(-2.35%)
Apr 05, 2004
9.418
9.566
9.385
9.566
51,019
+0.16(+1.75%)
Apr 02, 2004
9.344
9.442
9.127
9.401
74,589
+0.08(+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.