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
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.86
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 30, 2007
7.321
7.340
7.321
7.339
32,921
+0.02(+0.32%)
Apr 27, 2007
7.311
7.335
7.307
7.316
71,963
+0.00(+0.00%)
Apr 26, 2007
7.340
7.340
7.307
7.316
55,924
-0.02(-0.32%)
Apr 25, 2007
7.345
7.359
7.302
7.340
93,489
-0.01(-0.13%)
Apr 24, 2007
7.359
7.368
7.335
7.349
61,411
-0.00(-0.06%)
Apr 23, 2007
7.359
7.368
7.335
7.354
100,875
-0.00(-0.06%)
Apr 20, 2007
7.345
7.359
7.321
7.359
40,308
+0.03(+0.45%)
Apr 19, 2007
7.311
7.330
7.302
7.326
65,210
+0.00(+0.06%)
Apr 18, 2007
7.330
7.330
7.321
7.321
18,993
+0.00(+0.00%)
Apr 17, 2007
7.302
7.340
7.302
7.321
62,889
+0.00(+0.06%)
Apr 16, 2007
7.326
7.335
7.316
7.316
56,346
-0.02(-0.32%)
Apr 13, 2007
7.316
7.349
7.316
7.340
48,960
-0.00(-0.06%)
Apr 12, 2007
7.345
7.345
7.311
7.345
40,308
+0.01(+0.19%)
Apr 11, 2007
7.321
7.345
7.321
7.330
56,980
+0.01(+0.13%)
Apr 10, 2007
7.321
7.321
7.302
7.321
38,408
+0.00(+0.00%)
Apr 09, 2007
7.359
7.359
7.321
7.321
48,327
-0.01(-0.13%)
Apr 05, 2007
7.311
7.345
7.311
7.330
14,139
+0.01(+0.13%)
Apr 04, 2007
7.330
7.340
7.297
7.321
49,804
+0.00(+0.00%)
Apr 03, 2007
7.345
7.349
7.321
7.321
32,499
-0.02(-0.32%)
Apr 02, 2007
7.321
7.349
7.321
7.345
43,895
+0.01(+0.13%)
Mar 30, 2007
7.321
7.349
7.321
7.335
28,912
+0.01(+0.13%)
Mar 29, 2007
7.340
7.354
7.321
7.326
36,720
-0.01(-0.19%)
Mar 28, 2007
7.387
7.387
7.340
7.340
40,519
-0.03(-0.39%)
Mar 27, 2007
7.335
7.368
7.335
7.368
54,236
+0.02(+0.32%)
Mar 26, 2007
7.364
7.368
7.335
7.345
56,769
-0.02(-0.26%)
Mar 23, 2007
7.345
7.368
7.335
7.364
18,360
+0.03(+0.39%)
Mar 22, 2007
7.335
7.364
7.321
7.335
54,025
+0.00(+0.00%)
Mar 21, 2007
7.311
7.335
7.307
7.335
58,668
+0.01(+0.19%)
Mar 20, 2007
7.288
7.330
7.288
7.321
71,752
+0.01(+0.13%)
Mar 19, 2007
7.321
7.330
7.283
7.311
65,210
-0.02(-0.26%)
Mar 16, 2007
7.345
7.359
7.311
7.330
25,324
-0.02(-0.32%)
Mar 15, 2007
7.321
7.354
7.294
7.354
86,736
+0.04(+0.58%)
Mar 14, 2007
7.297
7.316
7.278
7.311
18,360
-0.01(-0.13%)
Mar 13, 2007
7.297
7.321
7.278
7.321
66,476
+0.02(+0.32%)
Mar 12, 2007
7.293
7.297
7.283
7.297
90,746
-0.02(-0.26%)
Mar 09, 2007
7.297
7.321
7.278
7.316
71,541
+0.01(+0.13%)
Mar 08, 2007
7.311
7.326
7.297
7.307
67,109
-0.02(-0.32%)
Mar 07, 2007
7.311
7.340
7.307
7.330
100,875
-0.03(-0.37%)
Mar 06, 2007
7.354
7.378
7.340
7.357
53,392
-0.03(-0.40%)
Mar 05, 2007
7.345
7.392
7.345
7.387
54,658
+0.02(+0.32%)
Mar 02, 2007
7.321
7.364
7.321
7.364
23,003
+0.02(+0.26%)
Mar 01, 2007
7.335
7.359
7.311
7.345
124,068
+0.01(+0.13%)
Feb 28, 2007
7.297
7.335
7.283
7.335
63,100
+0.02(+0.26%)
Feb 27, 2007
7.283
7.321
7.283
7.316
48,749
+0.00(+0.06%)
Feb 26, 2007
7.255
7.321
7.250
7.311
82,726
+0.03(+0.46%)
Feb 23, 2007
7.288
7.307
7.274
7.278
48,327
+0.00(+0.07%)
Feb 22, 2007
7.250
7.278
7.250
7.274
33,554
+0.01(+0.20%)
Feb 21, 2007
7.297
7.302
7.259
7.259
76,817
-0.03(-0.46%)
Feb 20, 2007
7.297
7.321
7.285
7.293
58,879
+0.01(+0.13%)
Feb 16, 2007
7.288
7.302
7.264
7.283
46,006
+0.01(+0.13%)
Feb 15, 2007
7.255
7.274
7.250
7.274
58,246
+0.02(+0.33%)
Feb 14, 2007
7.236
7.264
7.231
7.250
57,191
+0.00(+0.07%)
Feb 13, 2007
7.226
7.264
7.226
7.245
59,090
+0.01(+0.20%)
Feb 12, 2007
7.264
7.278
7.207
7.231
62,678
-0.02(-0.26%)
Feb 09, 2007
7.231
7.264
7.231
7.250
23,003
+0.00(+0.07%)
Feb 08, 2007
7.231
7.274
7.231
7.245
28,701
-0.01(-0.13%)
Feb 07, 2007
7.240
7.269
7.240
7.255
31,655
-0.01(-0.13%)
Feb 06, 2007
7.274
7.283
7.259
7.264
74,707
+0.01(+0.20%)
Feb 05, 2007
7.269
7.274
7.250
7.250
55,713
-0.02(-0.26%)
Feb 02, 2007
7.226
7.269
7.212
7.269
156,589
+0.01(+0.20%)
Feb 01, 2007
7.250
7.269
7.233
7.255
93,700
+0.00(+0.07%)
Jan 31, 2007
7.203
7.250
7.203
7.250
77,661
+0.03(+0.39%)
Jan 30, 2007
7.212
7.231
7.188
7.221
66,476
+0.00(+0.00%)
Jan 29, 2007
7.174
7.226
7.174
7.221
90,324
+0.02(+0.33%)
Jan 26, 2007
7.198
7.231
7.174
7.198
95,388
+0.03(+0.46%)
Jan 25, 2007
7.250
7.250
7.165
7.165
50,226
-0.08(-1.05%)
Jan 24, 2007
7.203
7.250
7.203
7.240
41,363
+0.02(+0.33%)
Jan 23, 2007
7.236
7.236
7.203
7.217
41,152
-0.02(-0.26%)
Jan 22, 2007
7.226
7.259
7.212
7.236
85,681
+0.01(+0.13%)
Jan 19, 2007
7.231
7.250
7.203
7.226
58,457
+0.01(+0.20%)
Jan 18, 2007
7.179
7.212
7.169
7.212
95,810
+0.01(+0.20%)
Jan 17, 2007
7.193
7.203
7.174
7.198
62,256
+0.01(+0.13%)
Jan 16, 2007
7.169
7.203
7.169
7.188
74,285
-0.00(-0.07%)
Jan 12, 2007
7.165
7.193
7.160
7.193
52,548
+0.01(+0.13%)
Jan 11, 2007
7.146
7.193
7.146
7.184
83,359
+0.02(+0.26%)
Jan 10, 2007
7.226
7.250
7.150
7.165
173,894
-0.09(-1.31%)
Jan 09, 2007
7.203
7.259
7.203
7.259
71,752
+0.04(+0.59%)
Jan 08, 2007
7.203
7.245
7.203
7.217
73,229
+0.00(+0.00%)
Jan 05, 2007
7.217
7.231
7.198
7.217
57,824
-0.01(-0.13%)
Jan 04, 2007
7.236
7.255
7.226
7.226
65,843
-0.03(-0.39%)
Jan 03, 2007
7.240
7.274
7.203
7.255
104,674
+0.01(+0.09%)
Dec 29, 2006
7.160
7.278
7.156
7.248
88,002
+0.09(+1.23%)
Dec 28, 2006
7.141
7.179
7.127
7.160
97,077
+0.01(+0.13%)
Dec 27, 2006
7.131
7.169
7.127
7.150
91,379
+0.02(+0.27%)
Dec 26, 2006
7.131
7.169
7.127
7.131
93,700
-0.02(-0.33%)
Dec 22, 2006
7.160
7.169
7.127
7.155
130,421
+0.01(+0.20%)
Dec 21, 2006
7.084
7.141
7.084
7.141
136,330
+0.04(+0.60%)
Dec 20, 2006
7.103
7.127
7.094
7.098
39,886
+0.00(+0.00%)
Dec 19, 2006
7.103
7.127
7.098
7.098
111,638
-0.01(-0.13%)
Dec 18, 2006
7.127
7.140
7.103
7.108
123,456
-0.03(-0.46%)
Dec 15, 2006
7.141
7.169
7.122
7.141
132,531
-0.01(-0.20%)
Dec 14, 2006
7.198
7.198
7.155
7.155
122,190
-0.03(-0.40%)
Dec 13, 2006
7.188
7.207
7.184
7.184
49,382
-0.03(-0.46%)
Dec 12, 2006
7.169
7.217
7.169
7.217
86,947
+0.02(+0.26%)
Dec 11, 2006
7.165
7.203
7.160
7.198
60,989
+0.02(+0.26%)
Dec 08, 2006
7.155
7.193
7.146
7.179
153,635
+0.00(+0.07%)
Dec 07, 2006
7.203
7.217
7.174
7.174
70,064
-0.04(-0.59%)
Dec 06, 2006
7.245
7.245
7.217
7.217
51,704
-0.05(-0.65%)
Dec 05, 2006
7.250
7.278
7.231
7.264
164,398
+0.01(+0.20%)
Dec 04, 2006
7.259
7.264
7.231
7.250
117,125
-0.01(-0.13%)
Dec 01, 2006
7.227
7.259
7.212
7.259
87,791
+0.03(+0.46%)
Nov 30, 2006
7.203
7.231
7.198
7.226
83,570
+0.01(+0.20%)
Nov 29, 2006
7.203
7.231
7.203
7.212
59,512
+0.00(+0.00%)
Nov 28, 2006
7.198
7.231
7.198
7.212
74,285
-0.01(-0.13%)
Nov 27, 2006
7.193
7.236
7.193
7.221
125,778
-0.00(-0.00%)
Nov 24, 2006
7.179
7.226
7.179
7.221
48,116
+0.02(+0.26%)
Nov 22, 2006
7.203
7.221
7.198
7.203
55,924
-0.01(-0.13%)
Nov 21, 2006
7.231
7.274
7.203
7.212
159,755
-0.06(-0.85%)
Nov 20, 2006
7.236
7.274
7.207
7.274
104,252
+0.03(+0.46%)
Nov 17, 2006
7.174
7.240
7.169
7.240
61,200
+0.02(+0.26%)
Nov 16, 2006
7.203
7.221
7.188
7.221
141,395
+0.04(+0.59%)
Nov 15, 2006
7.160
7.212
7.160
7.179
91,801
-0.01(-0.13%)
Nov 14, 2006
7.136
7.193
7.136
7.188
180,859
+0.04(+0.53%)
Nov 13, 2006
7.136
7.155
7.131
7.150
72,596
-0.01(-0.20%)
Nov 10, 2006
7.136
7.165
7.127
7.165
58,035
+0.03(+0.40%)
Nov 09, 2006
7.127
7.146
7.127
7.136
68,587
+0.00(+0.07%)
Nov 08, 2006
7.122
7.160
7.122
7.131
119,236
-0.02(-0.33%)
Nov 07, 2006
7.103
7.155
7.103
7.155
194,787
+0.05(+0.73%)
Nov 06, 2006
7.089
7.150
7.089
7.103
93,067
+0.01(+0.20%)
Nov 03, 2006
7.108
7.127
7.079
7.089
135,908
-0.02(-0.33%)
Nov 02, 2006
7.108
7.169
7.103
7.112
150,258
-0.01(-0.20%)
Nov 01, 2006
7.108
7.155
7.108
7.127
187,401
-0.02(-0.33%)
Oct 31, 2006
7.179
7.203
7.150
7.150
121,557
-0.03(-0.40%)
Oct 30, 2006
7.226
7.250
7.165
7.179
300,517
-0.02(-0.33%)
Oct 27, 2006
7.193
7.240
7.169
7.203
223,066
+0.01(+0.13%)
Oct 26, 2006
7.212
7.297
7.193
7.193
435,581
-0.09(-1.24%)
Oct 25, 2006
7.866
7.866
7.250
7.283
1,120,186
-0.70(-8.78%)
Oct 24, 2006
7.975
8.036
7.975
7.984
87,369
-0.03(-0.35%)
Oct 23, 2006
7.994
8.051
7.994
8.013
67,954
-0.03(-0.41%)
Oct 20, 2006
8.008
8.070
8.008
8.046
75,762
+0.00(+0.00%)
Oct 19, 2006
8.013
8.046
7.980
8.046
75,129
+0.07(+0.83%)
Oct 18, 2006
7.928
8.018
7.928
7.980
64,366
+0.05(+0.66%)
Oct 17, 2006
7.980
7.984
7.928
7.928
135,274
-0.08(-1.01%)
Oct 16, 2006
8.022
8.022
7.928
8.008
88,846
+0.01(+0.12%)
Oct 13, 2006
7.999
8.055
7.980
7.999
90,112
-0.02(-0.24%)
Oct 12, 2006
7.975
8.022
7.975
8.018
53,181
+0.04(+0.53%)
Oct 11, 2006
7.956
8.046
7.956
7.975
110,372
-0.00(-0.06%)
Oct 10, 2006
7.946
8.008
7.946
7.980
99,609
+0.01(+0.18%)
Oct 09, 2006
7.951
8.022
7.942
7.965
49,804
-0.04(-0.53%)
Oct 06, 2006
7.928
8.032
7.928
8.008
99,187
+0.03(+0.42%)
Oct 05, 2006
7.965
8.008
7.961
7.975
81,249
-0.01(-0.12%)
Oct 04, 2006
7.994
8.041
7.984
7.984
94,544
-0.08(-1.00%)
Oct 03, 2006
8.008
8.070
7.994
8.065
80,194
+0.04(+0.53%)
Oct 02, 2006
7.984
8.032
7.980
8.022
86,314
+0.02(+0.24%)
Sep 29, 2006
8.018
8.022
7.980
8.003
86,525
+0.00(+0.06%)
Sep 28, 2006
7.970
8.018
7.970
7.999
61,411
+0.01(+0.18%)
Sep 27, 2006
7.965
7.984
7.937
7.984
103,408
-0.01(-0.12%)
Sep 26, 2006
7.937
7.994
7.904
7.994
142,872
+0.05(+0.60%)
Sep 25, 2006
7.923
7.980
7.913
7.946
87,580
-0.01(-0.18%)
Sep 22, 2006
7.913
8.003
7.913
7.961
115,226
+0.00(+0.06%)
Sep 21, 2006
7.961
7.975
7.923
7.956
150,047
+0.02(+0.30%)
Sep 20, 2006
7.866
7.937
7.866
7.932
111,638
+0.03(+0.36%)
Sep 19, 2006
7.875
7.909
7.875
7.904
45,373
+0.00(+0.00%)
Sep 18, 2006
7.880
7.909
7.861
7.904
60,356
+0.03(+0.42%)
Sep 15, 2006
7.856
7.923
7.856
7.871
78,294
+0.01(+0.18%)
Sep 14, 2006
7.913
7.913
7.856
7.856
36,509
-0.01(-0.12%)
Sep 13, 2006
7.899
7.909
7.866
7.866
82,515
+0.00(+0.06%)
Sep 12, 2006
7.842
7.899
7.820
7.861
67,320
+0.01(+0.12%)
Sep 11, 2006
7.804
7.852
7.804
7.852
92,012
+0.02(+0.30%)
Sep 08, 2006
7.771
7.852
7.771
7.828
113,116
+0.02(+0.24%)
Sep 07, 2006
7.795
7.828
7.740
7.809
71,541
+0.04(+0.55%)
Sep 06, 2006
7.766
7.809
7.757
7.766
94,544
-0.09(-1.09%)
Sep 05, 2006
7.842
7.866
7.809
7.852
89,268
-0.01(-0.12%)
Sep 01, 2006
7.795
7.866
7.795
7.861
125,989
+0.08(+0.97%)
Aug 31, 2006
7.819
7.842
7.776
7.785
50,226
-0.01(-0.12%)
Aug 30, 2006
7.776
7.837
7.771
7.795
137,596
+0.01(+0.18%)
Aug 29, 2006
7.762
7.781
7.733
7.781
134,008
+0.02(+0.24%)
Aug 28, 2006
7.733
7.790
7.733
7.762
103,619
+0.00(+0.06%)
Aug 25, 2006
7.724
7.766
7.691
7.757
121,557
-0.01(-0.18%)
Aug 24, 2006
7.710
7.771
7.686
7.771
154,479
+0.03(+0.43%)
Aug 23, 2006
7.724
7.738
7.686
7.738
68,798
+0.03(+0.43%)
Aug 22, 2006
7.700
7.724
7.644
7.705
166,719
+0.03(+0.37%)
Aug 21, 2006
7.672
7.700
7.638
7.676
150,258
+0.00(+0.00%)
Aug 18, 2006
7.657
7.681
7.634
7.676
98,554
+0.03(+0.37%)
Aug 17, 2006
7.648
7.672
7.629
7.648
77,450
+0.02(+0.25%)
Aug 16, 2006
7.615
7.648
7.605
7.629
80,194
+0.02(+0.31%)
Aug 15, 2006
7.648
7.648
7.605
7.605
137,174
-0.01(-0.12%)
Aug 14, 2006
7.638
7.700
7.610
7.615
158,067
-0.05(-0.68%)
Aug 11, 2006
7.629
7.695
7.591
7.667
68,587
-0.01(-0.12%)
Aug 10, 2006
7.629
7.695
7.601
7.676
127,044
+0.03(+0.43%)
Aug 09, 2006
7.676
7.676
7.615
7.643
68,798
+0.00(+0.06%)
Aug 08, 2006
7.605
7.643
7.558
7.638
167,774
+0.06(+0.75%)
Aug 07, 2006
7.567
7.615
7.553
7.582
154,057
-0.01(-0.12%)
Aug 04, 2006
7.548
7.601
7.520
7.591
152,791
+0.04(+0.50%)
Aug 03, 2006
7.582
7.586
7.534
7.553
130,843
-0.01(-0.13%)
Aug 02, 2006
7.596
7.599
7.544
7.563
184,235
-0.04(-0.50%)
Aug 01, 2006
7.563
7.615
7.563
7.601
123,034
+0.04(+0.50%)
Jul 31, 2006
7.449
7.567
7.444
7.563
147,937
+0.04(+0.50%)
Jul 28, 2006
7.439
7.534
7.439
7.525
90,746
+0.05(+0.70%)
Jul 27, 2006
7.397
7.477
7.378
7.473
106,151
+0.08(+1.03%)
Jul 26, 2006
7.430
7.435
7.397
7.397
136,119
+0.00(+0.00%)
Jul 25, 2006
7.340
7.420
7.326
7.397
128,099
+0.06(+0.77%)
Jul 24, 2006
7.297
7.373
7.297
7.340
127,255
+0.05(+0.65%)
Jul 21, 2006
7.269
7.293
7.250
7.293
121,979
+0.03(+0.46%)
Jul 20, 2006
7.169
7.297
7.169
7.259
151,313
+0.06(+0.79%)
Jul 19, 2006
7.165
7.226
7.160
7.203
190,777
+0.04(+0.53%)
Jul 18, 2006
7.155
7.198
7.131
7.165
159,333
-0.02(-0.33%)
Jul 17, 2006
7.221
7.221
7.131
7.188
159,966
-0.01(-0.13%)
Jul 14, 2006
7.169
7.226
7.131
7.198
186,346
+0.03(+0.46%)
Jul 13, 2006
7.368
7.392
7.112
7.165
521,262
-0.28(-3.76%)
Jul 12, 2006
7.558
7.591
7.420
7.444
326,896
-0.13(-1.69%)
Jul 11, 2006
7.520
7.582
7.520
7.572
91,590
+0.03(+0.38%)
Jul 10, 2006
7.506
7.563
7.506
7.544
20,681
+0.01(+0.19%)
Jul 07, 2006
7.529
7.577
7.515
7.529
61,622
+0.00(+0.00%)
Jul 06, 2006
7.525
7.563
7.501
7.529
72,385
-0.01(-0.13%)
Jul 05, 2006
7.496
7.558
7.496
7.539
36,087
-0.01(-0.13%)
Jul 03, 2006
7.553
7.563
7.511
7.548
37,564
+0.05(+0.70%)
Jun 30, 2006
7.420
7.529
7.420
7.496
58,879
+0.03(+0.44%)
Jun 29, 2006
7.416
7.463
7.411
7.463
34,610
+0.03(+0.38%)
Jun 28, 2006
7.416
7.463
7.411
7.435
65,421
-0.02(-0.25%)
Jun 27, 2006
7.492
7.525
7.420
7.454
124,934
-0.06(-0.76%)
Jun 26, 2006
7.501
7.551
7.487
7.511
87,158
-0.01(-0.13%)
Jun 23, 2006
7.529
7.544
7.496
7.520
64,788
+0.00(+0.00%)
Jun 22, 2006
7.544
7.558
7.477
7.520
85,470
-0.02(-0.25%)
Jun 21, 2006
7.534
7.567
7.525
7.539
56,135
+0.01(+0.19%)
Jun 20, 2006
7.563
7.572
7.511
7.525
52,548
-0.04(-0.56%)
Jun 19, 2006
7.511
7.567
7.506
7.567
119,025
+0.02(+0.25%)
Jun 16, 2006
7.506
7.553
7.463
7.548
53,814
+0.05(+0.63%)
Jun 15, 2006
7.477
7.501
7.449
7.501
135,063
+0.00(+0.06%)
Jun 14, 2006
7.468
7.511
7.468
7.496
74,496
+0.01(+0.19%)
Jun 13, 2006
7.511
7.534
7.482
7.482
73,229
-0.04(-0.50%)
Jun 12, 2006
7.492
7.544
7.492
7.520
97,921
-0.04(-0.50%)
Jun 09, 2006
7.520
7.610
7.520
7.558
80,405
+0.00(+0.06%)
Jun 08, 2006
7.511
7.553
7.487
7.553
84,414
+0.01(+0.13%)
Jun 07, 2006
7.558
7.572
7.520
7.544
81,038
-0.07(-0.87%)
Jun 06, 2006
7.520
7.615
7.511
7.610
114,171
+0.04(+0.50%)
Jun 05, 2006
7.582
7.591
7.534
7.572
64,788
+0.01(+0.13%)
Jun 02, 2006
7.534
7.582
7.534
7.563
59,934
+0.00(+0.06%)
Jun 01, 2006
7.492
7.572
7.487
7.558
64,155
+0.04(+0.50%)
May 31, 2006
7.477
7.529
7.477
7.520
75,762
-0.01(-0.13%)
May 30, 2006
7.496
7.548
7.492
7.529
56,346
+0.01(+0.13%)
May 26, 2006
7.487
7.525
7.480
7.520
62,256
+0.06(+0.76%)
May 25, 2006
7.454
7.525
7.426
7.463
86,103
-0.01(-0.13%)
May 24, 2006
7.501
7.506
7.454
7.473
80,616
-0.03(-0.38%)
May 23, 2006
7.501
7.501
7.473
7.501
50,648
+0.00(+0.00%)
May 22, 2006
7.492
7.506
7.458
7.501
69,642
-0.01(-0.13%)
May 19, 2006
7.511
7.515
7.468
7.511
51,071
+0.05(+0.70%)
May 18, 2006
7.506
7.511
7.458
7.458
93,489
-0.02(-0.25%)
May 17, 2006
7.534
7.544
7.454
7.477
87,369
-0.05(-0.69%)
May 16, 2006
7.501
7.553
7.501
7.529
90,324
+0.03(+0.44%)
May 15, 2006
7.496
7.520
7.463
7.496
55,080
+0.00(+0.00%)
May 12, 2006
7.482
7.501
7.449
7.496
48,116
-0.01(-0.13%)
May 11, 2006
7.496
7.525
7.477
7.506
47,694
-0.02(-0.31%)
May 10, 2006
7.520
7.558
7.482
7.529
87,791
+0.03(+0.44%)
May 09, 2006
7.534
7.553
7.496
7.496
60,567
-0.03(-0.44%)
May 08, 2006
7.544
7.563
7.501
7.529
64,155
-0.01(-0.19%)
May 05, 2006
7.482
7.544
7.482
7.544
40,519
+0.06(+0.82%)
May 04, 2006
7.534
7.572
7.473
7.482
109,528
-0.07(-0.88%)
May 03, 2006
7.544
7.634
7.515
7.548
86,947
-0.05(-0.62%)
May 02, 2006
7.586
7.638
7.567
7.596
114,804
+0.00(+0.00%)
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.