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
Hong Kong Ishares MSCI ETF
(NY:
EWH
)
17.10
-0.06 (-0.35%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 29, 2005
7.424
7.498
7.374
7.467
1,210,763
+0.12(+1.69%)
Apr 28, 2005
7.387
7.399
7.343
7.343
210,911
-0.04(-0.50%)
Apr 27, 2005
7.350
7.399
7.319
7.381
4,898,081
+0.02(+0.25%)
Apr 26, 2005
7.399
7.430
7.343
7.362
987,910
+0.04(+0.59%)
Apr 25, 2005
7.337
7.368
7.312
7.319
487,984
+0.07(+1.03%)
Apr 22, 2005
7.325
7.337
7.226
7.244
634,670
-0.06(-0.85%)
Apr 21, 2005
7.294
7.312
7.232
7.306
438,605
+0.22(+3.15%)
Apr 20, 2005
7.207
7.207
7.083
7.083
276,266
-0.12(-1.64%)
Apr 19, 2005
7.151
7.213
7.145
7.201
573,026
+0.07(+1.04%)
Apr 18, 2005
7.114
7.176
7.077
7.126
703,575
-0.04(-0.52%)
Apr 15, 2005
7.213
7.300
7.164
7.164
852,198
-0.09(-1.20%)
Apr 14, 2005
7.374
7.374
7.238
7.250
844,129
-0.01(-0.17%)
Apr 13, 2005
7.319
7.337
7.244
7.263
365,020
-0.01(-0.17%)
Apr 12, 2005
7.226
7.312
7.195
7.275
757,312
+0.04(+0.60%)
Apr 11, 2005
7.219
7.263
7.213
7.232
812,985
+0.01(+0.09%)
Apr 08, 2005
7.257
7.275
7.219
7.226
2,465,742
-0.04(-0.51%)
Apr 07, 2005
7.238
7.275
7.207
7.263
276,750
+0.06(+0.77%)
Apr 06, 2005
7.207
7.244
7.188
7.207
307,249
-0.02(-0.34%)
Apr 05, 2005
7.213
7.232
7.195
7.232
357,597
+0.04(+0.60%)
Apr 04, 2005
7.213
7.213
7.157
7.188
1,037,935
+0.10(+1.40%)
Apr 01, 2005
7.151
7.207
7.083
7.089
9,626,078
-0.04(-0.61%)
Mar 31, 2005
7.126
7.176
7.108
7.133
520,097
-0.05(-0.69%)
Mar 30, 2005
7.071
7.182
7.071
7.182
589,486
+0.12(+1.76%)
Mar 29, 2005
7.126
7.126
7.021
7.058
1,617,578
-0.09(-1.21%)
Mar 28, 2005
7.157
7.195
7.145
7.145
388,580
+0.01(+0.09%)
Mar 24, 2005
7.151
7.207
7.133
7.139
307,733
+0.00(+0.00%)
Mar 23, 2005
7.145
7.182
7.133
7.139
569,638
-0.05(-0.69%)
Mar 22, 2005
7.257
7.300
7.176
7.188
589,002
-0.10(-1.36%)
Mar 21, 2005
7.337
7.337
7.232
7.288
789,586
-0.01(-0.09%)
Mar 18, 2005
7.288
7.300
7.238
7.294
872,208
+0.04(+0.60%)
Mar 17, 2005
7.257
7.294
7.207
7.250
662,749
+0.07(+0.95%)
Mar 16, 2005
7.219
7.250
7.126
7.182
1,692,293
+0.01(+0.17%)
Mar 15, 2005
7.244
7.244
7.145
7.170
396,971
-0.11(-1.45%)
Mar 14, 2005
7.263
7.288
7.263
7.275
274,491
-0.02(-0.25%)
Mar 11, 2005
7.312
7.331
7.250
7.294
668,397
+0.01(+0.09%)
Mar 10, 2005
7.281
7.306
7.238
7.288
393,098
-0.01(-0.17%)
Mar 09, 2005
7.300
7.374
7.269
7.300
781,840
+0.01(+0.09%)
Mar 08, 2005
7.269
7.312
7.263
7.294
626,279
+0.02(+0.34%)
Mar 07, 2005
7.238
7.281
7.238
7.269
450,223
-0.02(-0.26%)
Mar 04, 2005
7.257
7.294
7.250
7.288
1,431,195
-0.02(-0.25%)
Mar 03, 2005
7.281
7.319
7.250
7.306
376,477
+0.02(+0.34%)
Mar 02, 2005
7.250
7.331
7.238
7.281
1,140,083
-0.16(-2.16%)
Mar 01, 2005
7.405
7.455
7.368
7.442
1,895,136
+0.06(+0.84%)
Feb 28, 2005
7.412
7.430
7.356
7.381
996,786
-0.07(-1.00%)
Feb 25, 2005
7.412
7.461
7.393
7.455
573,349
+0.11(+1.52%)
Feb 24, 2005
7.312
7.374
7.294
7.343
571,251
+0.09(+1.28%)
Feb 23, 2005
7.275
7.288
7.238
7.250
1,288,705
-0.01(-0.09%)
Feb 22, 2005
7.306
7.306
7.232
7.257
1,418,770
-0.01(-0.09%)
Feb 18, 2005
7.281
7.306
7.263
7.263
355,015
+0.09(+1.21%)
Feb 17, 2005
7.250
7.257
7.157
7.176
901,577
-0.09(-1.28%)
Feb 16, 2005
7.300
7.306
7.219
7.269
1,244,974
-0.02(-0.34%)
Feb 15, 2005
7.281
7.312
7.275
7.294
506,542
+0.01(+0.17%)
Feb 14, 2005
7.312
7.312
7.263
7.281
821,537
-0.01(-0.08%)
Feb 11, 2005
7.219
7.294
7.219
7.288
656,616
+0.06(+0.86%)
Feb 10, 2005
7.244
7.257
7.188
7.226
455,226
-0.01(-0.17%)
Feb 09, 2005
7.226
7.257
7.201
7.238
478,463
-0.01(-0.17%)
Feb 08, 2005
7.244
7.250
7.188
7.250
554,953
+0.05(+0.69%)
Feb 07, 2005
7.244
7.263
7.176
7.201
759,732
+0.00(+0.00%)
Feb 04, 2005
7.077
7.201
7.077
7.201
847,679
+0.12(+1.75%)
Feb 03, 2005
7.120
7.126
7.052
7.077
672,915
-0.04(-0.61%)
Feb 02, 2005
7.095
7.126
7.077
7.120
544,948
-0.02(-0.26%)
Feb 01, 2005
7.077
7.151
7.077
7.139
728,426
+0.00(+0.00%)
Jan 31, 2005
7.133
7.176
7.133
7.139
381,157
+0.07(+0.96%)
Jan 28, 2005
7.089
7.114
7.058
7.071
344,848
-0.01(-0.09%)
Jan 27, 2005
7.108
7.133
7.071
7.077
542,366
-0.07(-0.95%)
Jan 26, 2005
7.126
7.145
7.095
7.145
469,104
+0.11(+1.50%)
Jan 25, 2005
7.108
7.108
7.040
7.040
703,575
+0.12(+1.79%)
Jan 24, 2005
6.972
6.990
6.916
6.916
495,569
-0.04(-0.53%)
Jan 21, 2005
6.996
7.046
6.941
6.953
1,845,111
-0.06(-0.88%)
Jan 20, 2005
6.996
7.089
6.972
7.015
365,665
-0.07(-1.05%)
Jan 19, 2005
7.126
7.157
7.089
7.089
527,197
-0.07(-0.95%)
Jan 18, 2005
7.151
7.170
7.083
7.157
885,279
+0.06(+0.79%)
Jan 14, 2005
7.071
7.145
7.064
7.102
269,650
-0.02(-0.26%)
Jan 13, 2005
7.126
7.145
7.089
7.120
1,427,968
-0.01(-0.17%)
Jan 12, 2005
7.046
7.151
7.034
7.133
445,060
+0.07(+0.96%)
Jan 11, 2005
7.046
7.108
6.996
7.064
1,802,832
-0.08(-1.13%)
Jan 10, 2005
7.071
7.170
7.071
7.145
738,915
+0.06(+0.79%)
Jan 07, 2005
7.108
7.157
7.046
7.089
731,492
-0.07(-1.04%)
Jan 06, 2005
7.195
7.201
7.126
7.164
678,563
+0.07(+0.96%)
Jan 05, 2005
7.145
7.201
7.077
7.095
1,721,501
-0.16(-2.22%)
Jan 04, 2005
7.374
7.412
7.238
7.257
798,623
-0.18(-2.42%)
Jan 03, 2005
7.498
7.535
7.424
7.436
910,291
-0.06(-0.74%)
Dec 31, 2004
7.473
7.498
7.467
7.492
428,600
+0.02(+0.25%)
Dec 30, 2004
7.442
7.498
7.424
7.473
350,981
-0.03(-0.41%)
Dec 29, 2004
7.442
7.746
7.442
7.504
648,871
-0.01(-0.16%)
Dec 28, 2004
7.430
7.517
7.393
7.517
397,133
+0.11(+1.51%)
Dec 27, 2004
7.455
7.492
7.393
7.405
344,364
-0.05(-0.67%)
Dec 23, 2004
7.430
7.498
7.387
7.455
594,650
-0.11(-1.39%)
Dec 22, 2004
7.585
7.604
7.529
7.560
470,556
-0.05(-0.65%)
Dec 21, 2004
7.597
7.622
7.548
7.610
574,317
-0.01(-0.08%)
Dec 20, 2004
7.579
7.653
7.579
7.616
9,395,157
+0.11(+1.49%)
Dec 17, 2004
7.442
7.517
7.442
7.504
1,793,956
+0.04(+0.50%)
Dec 16, 2004
7.498
7.523
7.436
7.467
366,633
-0.08(-1.07%)
Dec 15, 2004
7.498
7.554
7.480
7.548
583,031
+0.04(+0.50%)
Dec 14, 2004
7.529
7.554
7.492
7.511
518,160
+0.06(+0.75%)
Dec 13, 2004
7.455
7.480
7.368
7.455
660,167
+0.05(+0.67%)
Dec 10, 2004
7.343
7.418
7.343
7.405
537,525
-0.12(-1.65%)
Dec 09, 2004
7.436
7.542
7.381
7.529
921,103
+0.04(+0.50%)
Dec 08, 2004
7.492
7.523
7.445
7.492
529,618
-0.02(-0.33%)
Dec 07, 2004
7.604
7.610
7.517
7.517
837,513
-0.06(-0.74%)
Dec 06, 2004
7.566
7.591
7.542
7.573
488,468
-0.02(-0.33%)
Dec 03, 2004
7.566
7.604
7.535
7.597
558,180
-0.02(-0.24%)
Dec 02, 2004
7.566
7.622
7.566
7.616
638,220
+0.01(+0.08%)
Dec 01, 2004
7.498
7.622
7.498
7.610
1,445,396
+0.14(+1.82%)
Nov 30, 2004
7.504
7.529
7.473
7.473
879,308
-0.06(-0.82%)
Nov 29, 2004
7.517
7.548
7.480
7.535
629,345
+0.06(+0.83%)
Nov 26, 2004
7.461
7.498
7.442
7.473
266,422
+0.01(+0.08%)
Nov 24, 2004
7.455
7.486
7.430
7.467
834,285
+0.04(+0.58%)
Nov 23, 2004
7.374
7.455
7.374
7.424
988,878
+0.12(+1.70%)
Nov 22, 2004
7.263
7.319
7.257
7.300
487,984
+0.08(+1.12%)
Nov 19, 2004
7.288
7.312
7.188
7.219
557,212
-0.10(-1.35%)
Nov 18, 2004
7.312
7.356
7.294
7.319
426,986
-0.01(-0.08%)
Nov 17, 2004
7.306
7.362
7.294
7.325
1,268,857
+0.08(+1.11%)
Nov 16, 2004
7.232
7.250
7.196
7.244
448,448
-0.07(-0.93%)
Nov 15, 2004
7.312
7.325
7.281
7.312
1,149,926
+0.01(+0.17%)
Nov 12, 2004
7.238
7.312
7.213
7.300
473,784
+0.09(+1.20%)
Nov 11, 2004
7.176
7.213
7.157
7.213
1,115,070
-0.01(-0.09%)
Nov 10, 2004
7.182
7.232
7.157
7.219
423,436
+0.07(+1.04%)
Nov 09, 2004
7.102
7.145
7.102
7.145
283,850
+0.01(+0.17%)
Nov 08, 2004
7.145
7.182
7.114
7.133
1,212,215
-0.01(-0.09%)
Nov 05, 2004
7.182
7.188
7.095
7.139
946,438
+0.02(+0.26%)
Nov 04, 2004
7.071
7.182
7.040
7.120
1,166,063
+0.06(+0.88%)
Nov 03, 2004
7.102
7.114
7.040
7.058
760,539
+0.07(+1.06%)
Nov 02, 2004
6.996
7.064
6.953
6.984
1,155,413
+0.13(+1.90%)
Nov 01, 2004
6.872
6.903
6.854
6.854
359,372
-0.04(-0.63%)
Oct 29, 2004
6.829
6.903
6.817
6.897
295,146
+0.14(+2.11%)
Oct 28, 2004
6.848
6.872
6.742
6.755
746,661
-0.06(-0.82%)
Oct 27, 2004
6.742
6.848
6.711
6.810
1,584,175
+0.06(+0.92%)
Oct 26, 2004
6.693
6.767
6.674
6.748
319,029
+0.06(+0.83%)
Oct 25, 2004
6.674
6.742
6.674
6.693
1,206,729
-0.07(-1.10%)
Oct 22, 2004
6.761
6.829
6.761
6.767
701,155
-0.06(-0.91%)
Oct 21, 2004
6.767
6.835
6.767
6.829
288,207
+0.06(+0.82%)
Oct 20, 2004
6.786
6.823
6.730
6.773
826,378
-0.09(-1.26%)
Oct 19, 2004
6.897
6.934
6.848
6.860
714,710
+0.00(+0.00%)
Oct 18, 2004
6.792
6.885
6.792
6.860
441,509
+0.01(+0.18%)
Oct 15, 2004
6.804
6.879
6.792
6.848
337,910
+0.11(+1.66%)
Oct 14, 2004
6.786
6.841
6.724
6.736
817,180
-0.08(-1.18%)
Oct 13, 2004
6.916
6.941
6.817
6.817
793,620
-0.13(-1.87%)
Oct 12, 2004
6.891
6.965
6.879
6.947
466,038
-0.02(-0.27%)
Oct 11, 2004
6.934
6.984
6.934
6.965
781,356
+0.04(+0.63%)
Oct 08, 2004
6.941
6.965
6.910
6.922
1,385,043
-0.03(-0.45%)
Oct 07, 2004
6.996
7.015
6.934
6.953
1,962,427
-0.06(-0.80%)
Oct 06, 2004
7.015
7.034
6.990
7.009
448,610
-0.06(-0.79%)
Oct 05, 2004
7.071
7.071
7.015
7.064
1,657,437
-0.01(-0.18%)
Oct 04, 2004
7.046
7.089
7.034
7.077
2,067,802
+0.07(+1.06%)
Oct 01, 2004
6.928
7.034
6.928
7.003
1,731,183
+0.11(+1.62%)
Sep 30, 2004
6.854
6.903
6.854
6.891
624,826
+0.05(+0.72%)
Sep 29, 2004
6.854
6.872
6.823
6.841
183,316
-0.01(-0.09%)
Sep 28, 2004
6.872
6.872
6.773
6.848
616,274
+0.06(+0.82%)
Sep 27, 2004
6.835
6.841
6.786
6.792
671,785
-0.04(-0.63%)
Sep 24, 2004
6.848
6.872
6.823
6.835
1,323,723
-0.12(-1.69%)
Sep 23, 2004
6.978
6.984
6.947
6.953
253,997
-0.01(-0.09%)
Sep 22, 2004
7.021
7.027
6.959
6.959
1,190,592
-0.12(-1.75%)
Sep 21, 2004
7.064
7.095
7.027
7.083
466,845
+0.07(+0.97%)
Sep 20, 2004
7.003
7.027
6.984
7.015
568,992
-0.05(-0.70%)
Sep 17, 2004
7.058
7.064
7.003
7.064
656,294
-0.01(-0.09%)
Sep 16, 2004
7.077
7.089
7.009
7.071
463,133
+0.15(+2.15%)
Sep 15, 2004
6.965
6.978
6.910
6.922
722,617
-0.10(-1.41%)
Sep 14, 2004
6.724
7.027
6.724
7.021
1,000,981
+0.04(+0.53%)
Sep 13, 2004
7.003
7.034
6.984
6.984
922,394
+0.07(+0.99%)
Sep 10, 2004
6.922
6.953
6.897
6.916
552,532
+0.00(+0.00%)
Sep 09, 2004
6.903
6.916
6.879
6.916
535,911
-0.01(-0.18%)
Sep 08, 2004
6.941
6.959
6.910
6.928
445,382
-0.06(-0.80%)
Sep 07, 2004
7.288
7.288
6.934
6.984
1,804,445
+0.15(+2.18%)
Sep 03, 2004
6.854
6.866
6.823
6.835
825,894
-0.07(-0.99%)
Sep 02, 2004
6.854
6.928
6.848
6.903
824,280
+0.04(+0.63%)
Sep 01, 2004
6.910
6.910
6.724
6.860
1,372,295
+0.08(+1.19%)
Aug 31, 2004
6.779
6.779
6.730
6.779
508,155
+0.09(+1.30%)
Aug 30, 2004
7.263
7.263
6.693
6.693
604,010
-0.06(-0.83%)
Aug 27, 2004
6.730
6.755
6.693
6.748
349,690
+0.01(+0.18%)
Aug 26, 2004
6.742
6.761
6.736
6.736
821,214
-0.04(-0.55%)
Aug 25, 2004
6.699
6.779
6.662
6.773
1,716,499
+0.14(+2.15%)
Aug 24, 2004
6.637
6.674
6.606
6.631
716,162
+0.10(+1.52%)
Aug 23, 2004
6.507
6.550
6.494
6.532
339,685
+0.03(+0.48%)
Aug 20, 2004
6.420
6.507
6.420
6.501
841,709
+0.10(+1.55%)
Aug 19, 2004
6.420
6.476
6.377
6.401
231,566
-0.01(-0.19%)
Aug 18, 2004
6.308
6.426
6.308
6.414
308,217
+0.06(+0.88%)
Aug 17, 2004
6.321
6.377
6.321
6.358
121,834
-0.01(-0.19%)
Aug 16, 2004
6.290
6.383
6.290
6.370
1,835,913
+0.01(+0.10%)
Aug 13, 2004
6.358
6.389
6.333
6.364
604,171
+0.01(+0.10%)
Aug 12, 2004
6.414
6.414
6.346
6.358
283,528
-0.01(-0.10%)
Aug 11, 2004
6.408
6.408
6.315
6.364
691,150
-0.12(-1.91%)
Aug 10, 2004
6.439
6.488
6.408
6.488
534,782
+0.07(+1.16%)
Aug 09, 2004
6.439
6.439
6.395
6.414
535,427
+0.08(+1.27%)
Aug 06, 2004
6.370
6.414
6.308
6.333
1,374,877
+0.01(+0.20%)
Aug 05, 2004
6.439
6.439
6.308
6.321
448,126
+0.05(+0.79%)
Aug 04, 2004
6.246
6.315
6.240
6.271
3,664,403
+0.01(+0.20%)
Aug 03, 2004
6.302
6.315
6.234
6.259
371,636
-0.05(-0.79%)
Aug 02, 2004
6.222
6.321
6.222
6.308
482,498
+0.02(+0.39%)
Jul 30, 2004
6.327
6.327
6.265
6.284
269,166
-0.02(-0.39%)
Jul 29, 2004
6.308
6.327
6.271
6.308
306,120
-0.03(-0.49%)
Jul 28, 2004
6.370
6.377
6.209
6.339
399,230
-0.04(-0.68%)
Jul 27, 2004
6.277
6.414
6.271
6.383
1,682,772
+0.07(+1.08%)
Jul 26, 2004
6.333
6.352
6.259
6.315
214,461
+0.02(+0.30%)
Jul 23, 2004
6.432
6.432
6.240
6.296
974,032
-0.09(-1.36%)
Jul 22, 2004
6.271
6.389
6.246
6.383
579,804
+0.15(+2.39%)
Jul 21, 2004
6.364
6.408
6.234
6.234
1,073,759
-0.02(-0.40%)
Jul 20, 2004
6.271
6.277
6.191
6.259
141,199
+0.02(+0.30%)
Jul 19, 2004
6.203
6.284
6.203
6.240
209,620
+0.06(+0.90%)
Jul 16, 2004
6.197
6.253
6.166
6.185
187,028
+0.08(+1.32%)
Jul 15, 2004
6.110
6.154
6.079
6.104
176,055
+0.01(+0.20%)
Jul 14, 2004
6.141
6.203
6.092
6.092
270,457
-0.12(-1.90%)
Jul 13, 2004
6.185
6.271
6.185
6.209
124,255
-0.07(-1.18%)
Jul 12, 2004
6.265
6.290
6.246
6.284
311,929
-0.07(-1.07%)
Jul 09, 2004
6.321
6.352
6.228
6.352
238,667
+0.11(+1.79%)
Jul 08, 2004
6.284
6.284
6.197
6.240
186,383
-0.14(-2.23%)
Jul 07, 2004
6.339
6.383
6.284
6.383
767,639
+0.12(+1.98%)
Jul 06, 2004
6.228
6.271
6.135
6.259
310,315
+0.04(+0.70%)
Jul 02, 2004
6.178
6.234
6.172
6.216
690,020
+0.00(+0.00%)
Jul 01, 2004
6.290
6.302
6.154
6.216
524,777
-0.06(-0.99%)
Jun 30, 2004
6.203
6.284
6.178
6.277
1,068,596
+0.14(+2.32%)
Jun 29, 2004
6.160
6.197
6.104
6.135
400,360
+0.01(+0.10%)
Jun 28, 2004
6.209
6.253
6.079
6.129
779,419
+0.01(+0.20%)
Jun 25, 2004
6.092
6.185
6.092
6.116
477,172
-0.02(-0.40%)
Jun 24, 2004
6.110
6.191
6.098
6.141
675,174
+0.14(+2.38%)
Jun 23, 2004
6.017
6.054
5.974
5.999
595,296
-0.01(-0.10%)
Jun 22, 2004
5.955
6.011
5.955
6.005
440,541
+0.04(+0.73%)
Jun 21, 2004
6.061
6.073
5.961
5.961
1,525,274
-0.11(-1.74%)
Jun 18, 2004
6.073
6.092
5.986
6.067
545,271
-0.06(-0.91%)
Jun 17, 2004
6.185
6.191
6.048
6.123
1,206,406
-0.04(-0.70%)
Jun 16, 2004
6.203
6.277
6.154
6.166
392,776
-0.01(-0.20%)
Jun 15, 2004
6.246
6.253
6.166
6.178
758,280
+0.08(+1.32%)
Jun 14, 2004
6.017
6.135
6.017
6.098
1,014,214
-0.21(-3.34%)
Jun 10, 2004
6.339
6.339
6.296
6.308
199,292
+0.15(+2.41%)
Jun 09, 2004
6.333
6.333
6.141
6.160
506,703
-0.14(-2.26%)
Jun 08, 2004
6.327
6.352
6.277
6.302
410,688
-0.07(-1.17%)
Jun 07, 2004
6.346
6.383
6.246
6.377
843,322
+0.29(+4.68%)
Jun 04, 2004
6.104
6.135
6.061
6.092
1,068,596
+0.05(+0.82%)
Jun 03, 2004
6.104
6.104
5.980
6.042
792,006
-0.14(-2.30%)
Jun 02, 2004
6.222
6.234
6.110
6.185
2,906,929
+0.05(+0.81%)
Jun 01, 2004
6.228
6.228
6.042
6.135
968,546
-0.10(-1.59%)
May 28, 2004
6.197
6.240
6.197
6.234
157,336
+0.02(+0.30%)
May 27, 2004
6.209
6.228
6.166
6.216
1,009,373
+0.07(+1.21%)
May 26, 2004
6.147
6.185
6.092
6.141
1,313,556
+0.04(+0.61%)
May 25, 2004
5.968
6.172
5.968
6.104
584,484
+0.11(+1.86%)
May 24, 2004
6.054
6.073
5.949
5.992
978,389
+0.04(+0.62%)
May 21, 2004
5.949
5.980
5.899
5.955
1,032,449
+0.19(+3.33%)
May 20, 2004
5.819
5.825
5.732
5.763
1,444,750
-0.02(-0.43%)
May 19, 2004
5.837
5.961
5.769
5.788
3,587,913
+0.17(+2.98%)
May 18, 2004
5.565
5.633
5.565
5.621
1,560,130
+0.08(+1.45%)
May 17, 2004
5.398
5.546
5.398
5.540
2,008,418
-0.16(-2.83%)
May 14, 2004
5.794
5.794
5.664
5.701
1,961,298
-0.16(-2.75%)
May 13, 2004
5.794
5.862
5.794
5.862
1,387,787
-0.01(-0.11%)
May 12, 2004
5.918
5.961
5.788
5.868
4,209,513
-0.05(-0.84%)
May 11, 2004
5.825
6.166
5.813
5.918
1,017,280
+0.15(+2.69%)
May 10, 2004
5.751
5.794
5.658
5.763
3,076,369
-0.16(-2.72%)
May 07, 2004
6.061
6.104
5.924
5.924
1,211,247
-0.21(-3.43%)
May 06, 2004
6.191
6.197
5.918
6.135
1,259,497
-0.05(-0.80%)
May 05, 2004
6.185
6.197
6.135
6.185
325,807
-0.07(-1.09%)
May 04, 2004
6.383
6.383
6.216
6.253
1,169,291
+0.07(+1.20%)
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.