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
Astronics Cp
(NQ:
ATRO
)
18.47
-0.14 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 30, 2007
6.447
6.651
6.310
6.521
23,644
+0.08(+1.27%)
Mar 29, 2007
6.440
6.511
6.325
6.440
19,312
+0.07(+1.11%)
Mar 28, 2007
6.373
6.458
6.299
6.369
15,923
-0.06(-0.87%)
Mar 27, 2007
6.381
6.529
6.340
6.425
21,180
+0.10(+1.58%)
Mar 26, 2007
6.432
6.577
6.273
6.325
36,499
-0.06(-0.99%)
Mar 23, 2007
6.429
6.577
6.299
6.388
44,034
-0.09(-1.37%)
Mar 22, 2007
6.510
6.558
6.477
6.477
5,842
-0.08(-1.24%)
Mar 21, 2007
6.503
6.573
6.499
6.558
4,901
+0.04(+0.57%)
Mar 20, 2007
6.492
6.582
6.452
6.521
19,272
-0.06(-0.85%)
Mar 19, 2007
6.447
6.577
6.429
6.577
10,795
+0.08(+1.26%)
Mar 16, 2007
6.466
6.577
6.451
6.495
7,591
-0.08(-1.24%)
Mar 15, 2007
6.318
6.647
6.318
6.577
41,640
+0.27(+4.29%)
Mar 14, 2007
6.173
6.392
6.173
6.306
33,581
-0.10(-1.50%)
Mar 13, 2007
6.970
6.747
5.395
6.403
1,108,399
-0.57(-8.13%)
Mar 12, 2007
6.803
7.002
6.725
6.970
19,782
+0.29(+4.27%)
Mar 09, 2007
6.651
6.758
6.421
6.684
194,181
+0.09(+1.41%)
Mar 08, 2007
6.595
6.833
6.577
6.592
26,767
+0.05(+0.79%)
Mar 07, 2007
6.799
6.858
6.540
6.540
52,389
-0.29(-4.23%)
Mar 06, 2007
6.873
6.910
6.484
6.829
51,445
+0.14(+2.04%)
Mar 05, 2007
6.651
6.807
6.310
6.692
73,578
+0.03(+0.40%)
Mar 02, 2007
6.918
6.918
6.651
6.666
22,486
-0.04(-0.61%)
Mar 01, 2007
6.632
6.906
6.303
6.707
72,612
+0.07(+1.12%)
Feb 28, 2007
6.755
7.003
6.614
6.632
40,663
-0.22(-3.14%)
Feb 27, 2007
7.040
7.040
6.544
6.847
60,672
-0.19(-2.74%)
Feb 26, 2007
7.307
7.407
6.888
7.040
65,425
-0.27(-3.65%)
Feb 23, 2007
7.244
7.411
7.225
7.307
34,807
+0.10(+1.34%)
Feb 22, 2007
7.785
7.785
7.055
7.210
96,111
-0.60(-7.73%)
Feb 21, 2007
7.781
8.121
7.596
7.814
109,381
+0.06(+0.75%)
Feb 20, 2007
7.577
7.818
7.577
7.756
25,037
+0.12(+1.61%)
Feb 16, 2007
7.366
7.637
7.366
7.633
13,731
+0.27(+3.67%)
Feb 15, 2007
7.688
7.781
7.296
7.362
44,606
-0.27(-3.54%)
Feb 14, 2007
7.688
7.781
7.633
7.633
90,708
-0.03(-0.44%)
Feb 13, 2007
7.770
7.800
7.611
7.666
70,758
+0.03(+0.34%)
Feb 12, 2007
7.359
7.740
7.259
7.640
66,934
+0.37(+5.04%)
Feb 09, 2007
6.955
7.307
6.955
7.273
75,478
+0.27(+3.92%)
Feb 08, 2007
6.870
7.007
6.855
6.999
31,849
+0.07(+1.07%)
Feb 07, 2007
6.798
6.925
6.647
6.925
28,632
+0.24(+3.66%)
Feb 06, 2007
6.681
6.847
6.681
6.681
22,543
+0.03(+0.45%)
Feb 05, 2007
7.040
7.194
6.651
6.651
99,074
-0.32(-4.57%)
Feb 02, 2007
6.744
6.988
6.699
6.970
90,311
+0.21(+3.07%)
Feb 01, 2007
6.888
6.939
6.562
6.762
80,595
-0.09(-1.35%)
Jan 31, 2007
6.827
6.877
6.578
6.855
59,671
+0.06(+0.93%)
Jan 30, 2007
6.670
6.836
6.525
6.792
38,096
+0.16(+2.40%)
Jan 29, 2007
6.492
6.658
6.266
6.632
28,845
+0.04(+0.56%)
Jan 26, 2007
6.425
6.595
6.425
6.595
16,481
+0.17(+2.65%)
Jan 25, 2007
6.484
6.598
6.392
6.425
23,361
-0.06(-0.91%)
Jan 24, 2007
6.647
6.654
6.451
6.484
31,463
+0.00(+0.06%)
Jan 23, 2007
6.584
6.598
6.427
6.480
31,106
-0.04(-0.63%)
Jan 22, 2007
6.836
6.870
6.463
6.521
88,530
-0.30(-4.35%)
Jan 19, 2007
6.955
6.955
6.677
6.818
39,578
-0.01(-0.17%)
Jan 18, 2007
6.740
6.951
6.677
6.829
19,825
+0.09(+1.33%)
Jan 17, 2007
6.788
6.810
6.225
6.740
30,013
-0.15(-2.20%)
Jan 16, 2007
6.925
6.984
6.892
6.892
38,355
+0.02(+0.32%)
Jan 12, 2007
6.855
7.036
6.855
6.870
45,812
-0.02(-0.32%)
Jan 11, 2007
6.666
6.892
6.662
6.892
46,495
+0.29(+4.32%)
Jan 10, 2007
6.566
6.655
6.436
6.607
13,189
+0.06(+0.85%)
Jan 09, 2007
6.484
6.662
6.469
6.551
77,205
+0.13(+2.08%)
Jan 08, 2007
6.573
6.577
6.262
6.418
32,890
-0.10(-1.53%)
Jan 05, 2007
6.484
6.558
6.447
6.518
56,365
+0.07(+1.03%)
Jan 04, 2007
6.299
6.547
6.284
6.451
57,493
+0.18(+2.88%)
Jan 03, 2007
6.280
6.327
6.266
6.270
44,868
-0.08(-1.21%)
Dec 29, 2006
6.336
6.362
6.295
6.347
25,099
+0.07(+1.18%)
Dec 28, 2006
6.336
6.388
6.255
6.273
24,524
-0.04(-0.70%)
Dec 27, 2006
6.206
6.369
6.206
6.318
27,377
+0.11(+1.79%)
Dec 26, 2006
6.191
6.206
6.151
6.206
5,127
+0.07(+1.21%)
Dec 22, 2006
6.112
6.217
6.077
6.132
36,126
+0.03(+0.42%)
Dec 21, 2006
6.190
6.190
6.080
6.106
12,989
-0.03(-0.48%)
Dec 20, 2006
6.114
6.269
5.991
6.136
16,959
-0.03(-0.55%)
Dec 19, 2006
6.044
6.288
6.044
6.170
10,161
-0.08(-1.29%)
Dec 18, 2006
6.058
6.369
6.058
6.251
4,722
+0.10(+1.57%)
Dec 15, 2006
6.299
6.403
6.114
6.154
31,414
-0.14(-2.29%)
Dec 14, 2006
6.192
6.410
6.192
6.299
16,066
+0.05(+0.80%)
Dec 13, 2006
6.392
6.495
6.221
6.249
35,727
-0.18(-2.85%)
Dec 12, 2006
6.381
6.462
6.381
6.432
2,159
+0.01(+0.17%)
Dec 11, 2006
6.225
6.458
6.225
6.421
27,109
+0.19(+2.97%)
Dec 08, 2006
6.299
6.418
6.192
6.236
55,288
-0.06(-1.00%)
Dec 07, 2006
6.314
6.425
6.262
6.299
10,795
+0.03(+0.53%)
Dec 06, 2006
6.468
6.468
6.221
6.266
36,704
-0.16(-2.54%)
Dec 05, 2006
6.495
6.495
6.384
6.429
58,451
-0.06(-0.86%)
Dec 04, 2006
6.470
6.545
6.358
6.484
72,372
+0.05(+0.75%)
Dec 01, 2006
6.284
6.447
6.284
6.436
23,941
+0.03(+0.40%)
Nov 30, 2006
6.448
6.449
6.318
6.410
33,735
+0.11(+1.70%)
Nov 29, 2006
6.188
6.369
5.966
6.303
54,603
+0.14(+2.35%)
Nov 28, 2006
5.891
6.188
5.869
6.158
42,029
+0.13(+2.21%)
Nov 27, 2006
6.077
6.264
5.903
6.025
21,212
-0.19(-3.07%)
Nov 24, 2006
6.169
6.216
6.169
6.216
809
+0.05(+0.75%)
Nov 22, 2006
6.114
6.236
6.114
6.169
14,927
+0.05(+0.85%)
Nov 21, 2006
5.947
6.299
5.891
6.117
48,117
+0.12(+2.04%)
Nov 20, 2006
6.062
6.110
5.932
5.995
28,804
-0.02(-0.37%)
Nov 17, 2006
6.114
6.114
5.973
6.017
37,643
-0.17(-2.75%)
Nov 16, 2006
6.214
6.384
6.154
6.188
24,014
+0.01(+0.24%)
Nov 15, 2006
6.395
6.480
6.147
6.173
36,577
-0.10(-1.52%)
Nov 14, 2006
6.064
6.343
6.064
6.268
18,495
+0.15(+2.43%)
Nov 13, 2006
5.951
6.280
5.777
6.119
80,317
+0.19(+3.22%)
Nov 10, 2006
6.240
6.240
5.925
5.928
37,872
-0.36(-5.77%)
Nov 09, 2006
6.481
6.666
6.136
6.292
89,698
+0.08(+1.29%)
Nov 08, 2006
6.433
6.436
6.136
6.211
32,683
-0.20(-3.05%)
Nov 07, 2006
6.429
6.429
6.314
6.406
3,065
-0.01(-0.17%)
Nov 06, 2006
6.412
6.443
6.358
6.418
6,903
+0.02(+0.29%)
Nov 03, 2006
6.392
6.466
6.295
6.399
18,659
+0.04(+0.64%)
Nov 02, 2006
6.318
6.614
6.318
6.358
32,016
-0.11(-1.67%)
Nov 01, 2006
6.418
6.466
6.280
6.466
8,522
-0.01(-0.16%)
Oct 31, 2006
6.484
6.484
6.291
6.477
12,438
+0.11(+1.75%)
Oct 30, 2006
6.395
6.635
6.306
6.366
24,702
-0.09(-1.38%)
Oct 27, 2006
6.394
6.670
6.295
6.455
47,953
+0.07(+1.04%)
Oct 26, 2006
6.336
6.529
6.206
6.388
55,191
+0.03(+0.52%)
Oct 25, 2006
6.355
6.355
6.225
6.355
9,240
+0.01(+0.23%)
Oct 24, 2006
6.373
6.373
6.262
6.340
4,992
-0.02(-0.35%)
Oct 23, 2006
6.269
6.416
6.243
6.362
30,124
+0.08(+1.31%)
Oct 20, 2006
6.206
6.288
6.117
6.279
6,739
+0.02(+0.34%)
Oct 19, 2006
6.261
6.314
6.255
6.258
14,271
+0.07(+1.14%)
Oct 18, 2006
6.279
6.279
5.814
6.188
58,521
-0.09(-1.47%)
Oct 17, 2006
6.299
6.466
6.280
6.280
51,807
-0.01(-0.24%)
Oct 16, 2006
5.954
6.299
5.943
6.295
49,467
+0.35(+5.84%)
Oct 13, 2006
5.995
5.995
5.688
5.948
4,857
+0.10(+1.72%)
Oct 12, 2006
5.877
5.999
5.788
5.847
23,911
+0.04(+0.65%)
Oct 11, 2006
5.958
5.958
5.736
5.810
10,012
-0.11(-1.88%)
Oct 10, 2006
6.005
6.021
5.862
5.921
27,115
-0.02(-0.37%)
Oct 09, 2006
6.021
6.021
5.903
5.943
17,002
+0.01(+0.25%)
Oct 06, 2006
6.125
6.125
5.577
5.928
46,803
+0.13(+2.24%)
Oct 05, 2006
5.584
5.836
5.521
5.799
14,168
+0.16(+2.83%)
Oct 04, 2006
5.324
5.639
5.295
5.639
20,322
+0.30(+5.55%)
Oct 03, 2006
5.632
5.632
5.210
5.343
90,076
-0.23(-4.12%)
Oct 02, 2006
5.887
6.094
5.517
5.573
45,451
-0.26(-4.51%)
Sep 29, 2006
5.663
5.847
5.663
5.836
52,022
+0.04(+0.77%)
Sep 28, 2006
5.765
5.858
5.639
5.791
28,750
-0.01(-0.19%)
Sep 27, 2006
5.743
5.862
5.743
5.802
7,362
-0.09(-1.51%)
Sep 26, 2006
5.773
5.891
5.639
5.891
15,507
+0.07(+1.27%)
Sep 25, 2006
5.702
5.854
5.628
5.817
47,313
+0.04(+0.77%)
Sep 22, 2006
5.777
5.777
5.773
5.773
1,349
+0.00(+0.00%)
Sep 21, 2006
5.921
5.921
5.585
5.773
28,820
-0.19(-3.23%)
Sep 20, 2006
6.114
6.114
5.843
5.966
20,980
-0.06(-0.98%)
Sep 19, 2006
6.179
6.179
5.932
6.025
7,016
+0.08(+1.31%)
Sep 18, 2006
6.014
6.014
5.910
5.947
3,508
-0.09(-1.53%)
Sep 15, 2006
6.114
6.114
5.951
6.040
27,088
+0.07(+1.24%)
Sep 14, 2006
5.706
6.040
5.691
5.966
25,733
+0.15(+2.55%)
Sep 13, 2006
5.791
6.044
5.662
5.817
13,899
-0.02(-0.32%)
Sep 12, 2006
5.673
5.928
5.450
5.836
35,662
+0.13(+2.27%)
Sep 11, 2006
5.984
5.984
5.706
5.706
19,148
-0.20(-3.39%)
Sep 08, 2006
5.969
5.984
5.836
5.906
19,652
+0.01(+0.19%)
Sep 07, 2006
5.895
5.966
5.836
5.895
56,945
-0.03(-0.44%)
Sep 06, 2006
6.217
6.477
5.873
5.921
126,195
-0.21(-3.44%)
Sep 05, 2006
6.084
6.158
6.040
6.132
70,299
+0.10(+1.60%)
Sep 01, 2006
6.021
6.184
5.921
6.036
43,543
+0.13(+2.13%)
Aug 31, 2006
5.817
5.928
5.689
5.910
59,817
+0.06(+0.95%)
Aug 30, 2006
5.680
6.002
5.680
5.854
79,346
+0.17(+3.07%)
Aug 29, 2006
5.524
5.680
5.465
5.680
13,164
+0.21(+3.93%)
Aug 28, 2006
5.526
5.526
5.373
5.465
15,199
+0.04(+0.82%)
Aug 25, 2006
5.602
5.602
5.265
5.421
22,103
+0.01(+0.27%)
Aug 24, 2006
5.521
5.521
5.265
5.406
23,382
-0.21(-3.76%)
Aug 23, 2006
5.694
5.694
5.554
5.617
11,399
-0.09(-1.56%)
Aug 22, 2006
5.739
5.743
5.565
5.706
14,101
+0.13(+2.33%)
Aug 21, 2006
5.736
5.743
5.558
5.576
8,641
-0.16(-2.78%)
Aug 18, 2006
5.788
5.788
5.610
5.736
3,238
-0.10(-1.65%)
Aug 17, 2006
5.673
5.832
5.651
5.832
13,137
+0.13(+2.21%)
Aug 16, 2006
5.791
5.808
5.417
5.706
27,107
-0.02(-0.32%)
Aug 15, 2006
5.354
5.736
5.316
5.725
41,195
+0.49(+9.42%)
Aug 14, 2006
5.506
5.558
5.228
5.232
30,807
-0.11(-2.01%)
Aug 11, 2006
5.299
5.362
5.187
5.339
14,873
+0.06(+1.12%)
Aug 10, 2006
5.247
5.332
5.224
5.280
17,979
+0.06(+1.06%)
Aug 09, 2006
5.317
5.345
5.143
5.224
36,447
-0.06(-1.05%)
Aug 08, 2006
5.191
5.302
5.191
5.280
39,160
-0.02(-0.35%)
Aug 07, 2006
5.250
5.354
5.206
5.299
57,253
-0.07(-1.22%)
Aug 04, 2006
5.306
5.513
5.210
5.364
121,779
+0.04(+0.74%)
Aug 03, 2006
5.280
5.532
5.187
5.324
207,692
+0.51(+10.54%)
Aug 02, 2006
4.691
4.834
4.539
4.817
60,607
-0.04(-0.76%)
Aug 01, 2006
4.772
4.854
4.772
4.854
3,640
-0.02(-0.46%)
Jul 31, 2006
4.709
4.876
4.709
4.876
1,349
-0.06(-1.28%)
Jul 28, 2006
4.839
4.973
4.706
4.939
6,207
+0.10(+2.15%)
Jul 27, 2006
4.915
5.002
4.808
4.835
23,533
-0.02(-0.38%)
Jul 26, 2006
4.882
4.986
4.817
4.854
24,365
-0.05(-1.03%)
Jul 25, 2006
4.986
4.986
4.817
4.904
1,619
-0.01(-0.11%)
Jul 24, 2006
4.414
5.073
4.414
4.910
12,093
-0.05(-0.97%)
Jul 21, 2006
4.969
5.039
4.928
4.958
13,947
-0.08(-1.53%)
Jul 20, 2006
4.913
5.035
4.798
5.035
44,244
+0.12(+2.47%)
Jul 19, 2006
4.821
4.976
4.817
4.913
10,371
+0.06(+1.22%)
Jul 18, 2006
4.872
4.876
4.817
4.854
65,500
-0.01(-0.23%)
Jul 17, 2006
4.591
4.865
4.591
4.865
24,154
+0.03(+0.54%)
Jul 14, 2006
4.724
4.861
4.724
4.839
16,716
+0.02(+0.46%)
Jul 13, 2006
4.706
4.876
4.495
4.817
9,024
+0.13(+2.69%)
Jul 12, 2006
4.809
4.809
4.643
4.691
5,888
-0.10(-2.13%)
Jul 11, 2006
4.732
4.793
4.561
4.793
19,712
+0.05(+1.06%)
Jul 10, 2006
4.732
4.877
4.732
4.743
10,063
-0.20(-4.12%)
Jul 07, 2006
5.024
5.058
4.947
4.947
14,843
-0.03(-0.52%)
Jul 06, 2006
5.060
5.060
4.973
4.973
5,127
+0.03(+0.55%)
Jul 05, 2006
4.661
5.069
4.661
4.945
21,102
+0.17(+3.62%)
Jul 03, 2006
5.023
5.023
4.772
4.772
636
-0.19(-3.74%)
Jun 30, 2006
4.257
4.965
4.257
4.958
19,963
+0.40(+8.78%)
Jun 29, 2006
4.595
4.687
4.509
4.558
24,559
+0.11(+2.56%)
Jun 28, 2006
4.428
4.446
4.261
4.444
10,336
+0.14(+3.30%)
Jun 27, 2006
4.328
4.387
4.283
4.302
35,951
-0.03(-0.60%)
Jun 26, 2006
4.313
4.446
4.191
4.328
21,050
-0.03(-0.60%)
Jun 23, 2006
4.513
4.571
4.112
4.354
29,638
-0.18(-4.00%)
Jun 22, 2006
4.424
4.535
4.346
4.535
24,160
+0.01(+0.33%)
Jun 21, 2006
4.387
4.523
4.094
4.520
70,026
+0.09(+2.09%)
Jun 20, 2006
4.483
4.483
4.361
4.428
28,213
-0.02(-0.42%)
Jun 19, 2006
4.446
4.752
4.335
4.446
43,737
-0.07(-1.64%)
Jun 16, 2006
4.495
4.622
4.443
4.520
60,961
-0.13(-2.79%)
Jun 15, 2006
4.620
4.735
4.446
4.650
35,228
+0.03(+0.56%)
Jun 14, 2006
4.776
4.850
4.495
4.624
55,445
-0.25(-5.09%)
Jun 13, 2006
5.187
5.202
4.872
4.872
20,527
-0.29(-5.71%)
Jun 12, 2006
5.150
5.167
4.973
5.167
13,764
-0.02(-0.31%)
Jun 09, 2006
5.002
5.189
4.895
5.183
19,701
+0.06(+1.15%)
Jun 08, 2006
5.187
5.187
5.113
5.124
32,521
-0.16(-2.95%)
Jun 07, 2006
5.043
5.280
5.043
5.280
20,805
+0.09(+1.71%)
Jun 06, 2006
5.264
5.280
5.191
5.191
3,238
-0.09(-1.68%)
Jun 05, 2006
5.202
5.280
5.184
5.280
17,739
+0.09(+1.79%)
Jun 02, 2006
5.184
5.253
5.150
5.187
14,687
+0.00(+0.00%)
Jun 01, 2006
5.202
5.202
5.032
5.187
13,178
+0.02(+0.36%)
May 31, 2006
5.074
5.205
5.006
5.169
22,319
+0.10(+1.90%)
May 30, 2006
4.828
5.187
4.076
5.073
106,078
-0.15(-2.91%)
May 26, 2006
5.117
5.280
5.117
5.224
12,954
+0.00(+0.00%)
May 25, 2006
5.373
5.373
5.206
5.224
12,228
-0.15(-2.78%)
May 24, 2006
5.262
5.374
5.176
5.374
4,598
+0.08(+1.49%)
May 23, 2006
5.069
5.410
5.061
5.295
31,919
+0.15(+2.88%)
May 22, 2006
5.213
5.280
5.113
5.147
12,406
-0.15(-2.87%)
May 19, 2006
5.321
5.338
5.213
5.299
10,188
-0.11(-2.12%)
May 18, 2006
5.465
5.465
5.161
5.413
9,221
+0.03(+0.48%)
May 17, 2006
5.150
5.493
5.150
5.387
12,460
-0.00(-0.07%)
May 16, 2006
5.432
5.492
5.197
5.391
14,487
-0.04(-0.75%)
May 15, 2006
5.680
5.680
5.432
5.432
35,411
-0.14(-2.53%)
May 12, 2006
5.651
5.651
5.558
5.573
98,672
+0.01(+0.27%)
May 11, 2006
5.754
6.014
5.373
5.558
259,815
+0.05(+0.94%)
May 10, 2006
5.228
5.558
5.228
5.506
57,021
+0.19(+3.60%)
May 09, 2006
5.384
5.384
5.313
5.315
3,880
+0.01(+0.21%)
May 08, 2006
5.353
5.353
5.191
5.304
3,999
+0.05(+1.02%)
May 05, 2006
5.191
5.362
5.143
5.250
23,075
-0.05(-0.98%)
May 04, 2006
5.332
5.345
5.087
5.302
8,838
+0.06(+1.13%)
May 03, 2006
5.243
5.373
5.061
5.243
18,068
+0.00(+0.00%)
May 02, 2006
5.117
5.326
5.010
5.243
50,206
+0.04(+0.71%)
May 01, 2006
5.254
5.307
5.176
5.206
13,065
-0.15(-2.74%)
Apr 28, 2006
5.495
5.495
5.132
5.353
3,238
+0.08(+1.45%)
Apr 27, 2006
5.273
5.295
5.262
5.276
1,349
-0.00(-0.07%)
Apr 26, 2006
5.228
5.362
5.187
5.280
6,207
-0.07(-1.25%)
Apr 25, 2006
5.362
5.517
5.347
5.347
24,721
+0.00(+0.00%)
Apr 24, 2006
5.384
5.472
5.221
5.347
8,892
+0.05(+0.98%)
Apr 21, 2006
5.317
5.539
5.280
5.295
63,976
-0.02(-0.42%)
Apr 20, 2006
4.913
5.373
4.828
5.317
78,223
+0.20(+3.91%)
Apr 19, 2006
4.839
5.159
4.839
5.117
70,887
+0.24(+4.96%)
Apr 18, 2006
4.854
4.890
4.835
4.875
10,762
-0.01(-0.17%)
Apr 17, 2006
4.839
4.954
4.839
4.884
14,128
-0.05(-0.96%)
Apr 13, 2006
4.995
4.995
4.828
4.931
19,720
-0.01(-0.24%)
Apr 12, 2006
4.911
4.982
4.884
4.943
6,693
+0.08(+1.60%)
Apr 11, 2006
5.013
5.013
4.839
4.865
12,209
+0.01(+0.31%)
Apr 10, 2006
5.091
5.091
4.806
4.850
25,215
-0.15(-2.97%)
Apr 07, 2006
5.071
5.071
4.858
4.998
22,187
-0.06(-1.17%)
Apr 06, 2006
5.095
5.095
4.995
5.058
18,659
-0.03(-0.66%)
Apr 05, 2006
4.746
5.091
4.746
5.091
34,906
+0.20(+4.09%)
Apr 04, 2006
4.882
5.007
4.702
4.891
11,672
+0.06(+1.15%)
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.