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
Suburban Propane Partners LP
(NY:
SPH
)
20.33
+0.57 (+2.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
9.318
9.427
9.296
9.413
124,430
-0.13(-1.40%)
Apr 28, 2005
9.524
9.641
9.510
9.546
144,568
+0.04(+0.38%)
Apr 27, 2005
9.454
9.552
9.413
9.510
192,039
+0.09(+0.97%)
Apr 26, 2005
9.413
9.507
9.390
9.418
164,707
+0.03(+0.36%)
Apr 25, 2005
9.232
9.421
9.190
9.385
409,612
+0.21(+2.27%)
Apr 22, 2005
9.260
9.268
9.121
9.176
387,315
-0.01(-0.15%)
Apr 21, 2005
9.037
9.274
9.037
9.190
342,362
+0.14(+1.50%)
Apr 20, 2005
9.093
9.176
9.037
9.054
341,643
-0.07(-0.73%)
Apr 19, 2005
9.176
9.204
9.107
9.121
289,137
+0.01(+0.15%)
Apr 18, 2005
9.087
9.173
9.037
9.107
303,882
+0.07(+0.74%)
Apr 15, 2005
8.968
9.065
8.954
9.040
404,577
+0.00(+0.03%)
Apr 14, 2005
9.210
9.251
8.773
9.037
898,701
-0.24(-2.61%)
Apr 13, 2005
9.440
9.449
9.246
9.279
198,512
-0.14(-1.45%)
Apr 12, 2005
9.454
9.482
9.371
9.415
278,349
-0.08(-0.82%)
Apr 11, 2005
9.496
9.566
9.427
9.493
201,029
+0.04(+0.41%)
Apr 08, 2005
9.546
9.546
9.413
9.454
115,079
-0.06(-0.67%)
Apr 07, 2005
9.468
9.524
9.376
9.518
258,929
+0.02(+0.23%)
Apr 06, 2005
9.627
9.635
9.460
9.496
226,922
-0.10(-1.01%)
Apr 05, 2005
9.549
9.624
9.538
9.593
120,474
+0.04(+0.47%)
Apr 04, 2005
9.552
9.552
9.457
9.549
102,852
+0.04(+0.41%)
Apr 01, 2005
9.577
9.635
9.479
9.510
153,559
-0.07(-0.70%)
Mar 31, 2005
9.532
9.621
9.513
9.577
199,591
+0.06(+0.67%)
Mar 30, 2005
9.502
9.591
9.477
9.513
157,155
+0.01(+0.12%)
Mar 29, 2005
9.574
9.574
9.454
9.502
247,421
-0.07(-0.76%)
Mar 28, 2005
9.568
9.607
9.482
9.574
250,298
+0.03(+0.35%)
Mar 24, 2005
9.730
9.760
9.527
9.541
454,924
-0.15(-1.55%)
Mar 23, 2005
9.824
9.824
9.671
9.691
236,992
-0.13(-1.36%)
Mar 22, 2005
9.760
9.849
9.760
9.824
182,689
+0.01(+0.14%)
Mar 21, 2005
9.844
9.885
9.791
9.810
142,770
-0.08(-0.76%)
Mar 18, 2005
9.816
9.941
9.816
9.885
110,404
+0.01(+0.14%)
Mar 17, 2005
9.746
9.871
9.746
9.871
222,247
+0.03(+0.28%)
Mar 16, 2005
9.871
9.905
9.844
9.844
132,341
-0.06(-0.65%)
Mar 15, 2005
9.983
9.983
9.905
9.908
117,237
-0.02(-0.17%)
Mar 14, 2005
9.899
9.955
9.858
9.924
164,348
+0.03(+0.25%)
Mar 11, 2005
9.858
9.913
9.805
9.899
148,884
+0.04(+0.42%)
Mar 10, 2005
9.916
9.916
9.788
9.858
243,106
-0.06(-0.56%)
Mar 09, 2005
9.919
10.01
9.912
9.913
137,376
-0.07(-0.72%)
Mar 08, 2005
9.927
9.988
9.899
9.985
172,979
+0.03(+0.28%)
Mar 07, 2005
9.913
9.966
9.827
9.958
131,982
+0.07(+0.73%)
Mar 04, 2005
9.816
9.955
9.752
9.885
232,676
+0.04(+0.42%)
Mar 03, 2005
9.816
9.858
9.752
9.844
164,348
+0.07(+0.71%)
Mar 02, 2005
9.799
9.802
9.746
9.774
169,742
-0.03(-0.28%)
Mar 01, 2005
9.844
9.844
9.732
9.802
232,676
-0.06(-0.56%)
Feb 28, 2005
9.869
9.888
9.788
9.858
211,818
-0.01(-0.11%)
Feb 25, 2005
9.816
9.871
9.799
9.869
126,228
+0.04(+0.40%)
Feb 24, 2005
9.807
9.871
9.743
9.830
86,309
+0.04(+0.40%)
Feb 23, 2005
9.707
9.794
9.707
9.791
172,260
+0.06(+0.63%)
Feb 22, 2005
9.844
9.844
9.666
9.730
208,582
-0.08(-0.79%)
Feb 18, 2005
9.860
9.869
9.741
9.807
147,445
-0.06(-0.62%)
Feb 17, 2005
9.871
9.883
9.788
9.869
102,852
-0.00(-0.03%)
Feb 16, 2005
9.821
9.924
9.802
9.871
148,524
+0.05(+0.51%)
Feb 15, 2005
9.802
9.871
9.780
9.821
213,976
+0.05(+0.51%)
Feb 14, 2005
9.677
9.788
9.677
9.771
124,430
+0.06(+0.63%)
Feb 11, 2005
9.655
9.732
9.621
9.710
207,503
+0.01(+0.06%)
Feb 10, 2005
9.691
9.732
9.649
9.705
168,304
+0.03(+0.29%)
Feb 09, 2005
9.718
9.760
9.538
9.677
346,318
-0.01(-0.14%)
Feb 08, 2005
9.780
9.780
9.610
9.691
235,194
-0.06(-0.66%)
Feb 07, 2005
9.760
9.780
9.730
9.755
185,925
+0.02(+0.23%)
Feb 04, 2005
9.774
9.774
9.649
9.732
231,238
-0.01(-0.11%)
Feb 03, 2005
9.802
9.802
9.696
9.743
174,058
+0.01(+0.11%)
Feb 02, 2005
9.457
9.732
9.457
9.732
409,971
+0.01(+0.14%)
Feb 01, 2005
9.732
9.782
9.649
9.718
232,676
+0.01(+0.11%)
Jan 31, 2005
9.696
9.752
9.649
9.707
215,414
+0.08(+0.84%)
Jan 28, 2005
9.727
9.727
9.563
9.627
316,829
-0.31(-3.16%)
Jan 27, 2005
9.921
10.01
9.894
9.941
325,100
+0.02(+0.20%)
Jan 26, 2005
9.757
9.921
9.732
9.921
313,952
+0.09(+0.96%)
Jan 25, 2005
9.883
9.883
9.751
9.827
280,147
+0.00(+0.00%)
Jan 24, 2005
9.869
9.927
9.760
9.827
397,384
-0.04(-0.37%)
Jan 21, 2005
9.705
9.871
9.699
9.863
310,715
+0.17(+1.78%)
Jan 20, 2005
9.680
9.718
9.596
9.691
247,781
+0.08(+0.84%)
Jan 19, 2005
9.732
9.732
9.607
9.610
278,349
-0.12(-1.26%)
Jan 18, 2005
9.635
9.732
9.621
9.732
230,878
+0.11(+1.19%)
Jan 14, 2005
9.674
9.677
9.593
9.618
202,828
+0.01(+0.14%)
Jan 13, 2005
9.566
9.627
9.566
9.604
142,770
+0.07(+0.70%)
Jan 12, 2005
9.543
9.543
9.474
9.538
143,130
+0.06(+0.68%)
Jan 11, 2005
9.549
9.549
9.427
9.474
268,998
-0.02(-0.23%)
Jan 10, 2005
9.454
9.566
9.427
9.496
218,651
+0.08(+0.80%)
Jan 07, 2005
9.438
9.477
9.399
9.421
322,223
+0.05(+0.56%)
Jan 06, 2005
9.399
9.440
9.351
9.368
293,453
+0.01(+0.06%)
Jan 05, 2005
9.399
9.479
9.301
9.363
352,431
-0.08(-0.85%)
Jan 04, 2005
9.582
9.616
9.440
9.443
238,790
-0.14(-1.45%)
Jan 03, 2005
9.691
9.732
9.579
9.582
348,835
-0.08(-0.86%)
Dec 31, 2004
9.655
9.682
9.607
9.666
133,060
+0.03(+0.32%)
Dec 30, 2004
9.663
9.691
9.635
9.635
151,761
+0.00(+0.03%)
Dec 29, 2004
9.579
9.635
9.554
9.632
143,849
+0.08(+0.79%)
Dec 28, 2004
9.482
9.566
9.482
9.557
134,139
+0.06(+0.59%)
Dec 27, 2004
9.529
9.552
9.479
9.502
107,527
-0.03(-0.26%)
Dec 23, 2004
9.496
9.557
9.482
9.527
130,543
+0.06(+0.65%)
Dec 22, 2004
9.524
9.552
9.399
9.465
178,373
-0.06(-0.61%)
Dec 21, 2004
9.477
9.524
9.427
9.524
168,304
+0.07(+0.71%)
Dec 20, 2004
9.440
9.493
9.407
9.457
240,229
+0.07(+0.77%)
Dec 17, 2004
9.440
9.482
9.385
9.385
179,452
-0.04(-0.47%)
Dec 16, 2004
9.390
9.454
9.385
9.429
210,380
+0.03(+0.27%)
Dec 15, 2004
9.343
9.452
9.315
9.404
211,099
+0.11(+1.20%)
Dec 14, 2004
9.260
9.343
9.228
9.293
134,139
+0.09(+0.94%)
Dec 13, 2004
9.162
9.229
9.148
9.207
192,399
+0.02(+0.24%)
Dec 10, 2004
9.148
9.204
9.107
9.185
232,317
+0.04(+0.40%)
Dec 09, 2004
9.135
9.204
9.107
9.148
244,184
-0.01(-0.09%)
Dec 08, 2004
9.190
9.207
9.148
9.157
276,551
-0.07(-0.78%)
Dec 07, 2004
9.360
9.360
9.190
9.229
238,430
-0.08(-0.81%)
Dec 06, 2004
9.176
9.315
9.176
9.304
180,891
+0.14(+1.55%)
Dec 03, 2004
9.357
9.363
9.093
9.162
536,559
-0.18(-1.93%)
Dec 02, 2004
9.510
9.515
9.287
9.343
363,220
-0.20(-2.13%)
Dec 01, 2004
9.602
9.629
9.510
9.546
194,197
-0.05(-0.52%)
Nov 30, 2004
9.596
9.618
9.546
9.596
114,360
-0.06(-0.58%)
Nov 29, 2004
9.660
9.730
9.629
9.652
192,758
-0.01(-0.09%)
Nov 26, 2004
9.649
9.663
9.621
9.660
42,076
+0.03(+0.29%)
Nov 24, 2004
9.585
9.635
9.552
9.632
162,550
+0.03(+0.26%)
Nov 23, 2004
9.538
9.677
9.510
9.607
148,524
+0.07(+0.73%)
Nov 22, 2004
9.427
9.566
9.427
9.538
195,276
+0.11(+1.18%)
Nov 19, 2004
9.452
9.479
9.371
9.427
205,345
-0.01(-0.15%)
Nov 18, 2004
9.468
9.482
9.385
9.440
189,162
-0.01(-0.06%)
Nov 17, 2004
9.482
9.499
9.363
9.446
217,932
-0.04(-0.38%)
Nov 16, 2004
9.468
9.507
9.413
9.482
148,524
+0.06(+0.59%)
Nov 15, 2004
9.468
9.518
9.357
9.427
258,929
-0.06(-0.64%)
Nov 12, 2004
9.421
9.524
9.399
9.488
233,755
+0.10(+1.04%)
Nov 11, 2004
9.371
9.424
9.351
9.390
221,528
+0.04(+0.48%)
Nov 10, 2004
9.388
9.399
9.329
9.346
296,330
+0.03(+0.30%)
Nov 09, 2004
9.351
9.376
9.315
9.318
323,661
-0.03(-0.36%)
Nov 08, 2004
9.399
9.427
9.338
9.351
237,711
-0.03(-0.27%)
Nov 05, 2004
9.349
9.407
9.287
9.376
268,279
+0.03(+0.36%)
Nov 04, 2004
9.310
9.343
9.274
9.343
206,783
+0.09(+0.96%)
Nov 03, 2004
9.218
9.271
9.185
9.254
373,290
+0.03(+0.30%)
Nov 02, 2004
9.246
9.287
9.201
9.226
201,389
-0.02(-0.24%)
Nov 01, 2004
9.293
9.293
9.171
9.249
330,135
-0.03(-0.27%)
Oct 29, 2004
9.282
9.349
9.182
9.274
367,895
-0.14(-1.45%)
Oct 28, 2004
9.449
9.452
9.396
9.410
306,399
+0.01(+0.09%)
Oct 27, 2004
9.388
9.449
9.385
9.401
201,029
+0.01(+0.15%)
Oct 26, 2004
9.454
9.454
9.363
9.388
301,005
-0.05(-0.56%)
Oct 25, 2004
9.207
9.454
9.179
9.440
584,749
+0.20(+2.14%)
Oct 22, 2004
9.218
9.243
9.135
9.243
443,776
+0.09(+1.03%)
Oct 21, 2004
8.815
9.268
8.815
9.148
688,680
+0.28(+3.17%)
Oct 20, 2004
8.954
9.065
8.843
8.868
651,998
-0.13(-1.45%)
Oct 19, 2004
8.342
9.079
8.342
8.998
2,974,093
-0.03(-0.34%)
Oct 18, 2004
9.841
9.844
8.915
9.029
3,737,215
-0.82(-8.35%)
Oct 15, 2004
9.816
9.927
9.777
9.852
120,474
+0.06(+0.62%)
Oct 14, 2004
9.705
9.830
9.699
9.791
159,313
+0.07(+0.72%)
Oct 13, 2004
9.835
9.844
9.705
9.721
217,932
-0.13(-1.27%)
Oct 12, 2004
9.871
9.871
9.813
9.846
118,316
-0.01(-0.11%)
Oct 11, 2004
9.816
9.871
9.816
9.858
164,707
+0.04(+0.42%)
Oct 08, 2004
9.788
9.844
9.771
9.816
122,272
+0.07(+0.68%)
Oct 07, 2004
9.691
9.858
9.677
9.749
251,017
+0.08(+0.83%)
Oct 06, 2004
9.732
9.741
9.655
9.668
279,428
-0.09(-0.94%)
Oct 05, 2004
9.766
9.802
9.716
9.760
185,206
+0.03(+0.29%)
Oct 04, 2004
9.649
9.732
9.649
9.732
162,190
+0.15(+1.60%)
Oct 01, 2004
9.621
9.635
9.571
9.579
129,105
-0.01(-0.14%)
Sep 30, 2004
9.627
9.638
9.546
9.593
216,134
-0.02(-0.20%)
Sep 29, 2004
9.557
9.680
9.557
9.613
388,753
-0.11(-1.14%)
Sep 28, 2004
9.844
9.871
9.655
9.724
453,486
-0.11(-1.10%)
Sep 27, 2004
9.816
9.841
9.782
9.832
104,650
+0.06(+0.57%)
Sep 24, 2004
9.732
9.844
9.732
9.777
106,808
+0.04(+0.40%)
Sep 23, 2004
9.816
9.816
9.691
9.738
197,074
-0.05(-0.51%)
Sep 22, 2004
9.788
9.844
9.705
9.788
155,357
-0.02(-0.23%)
Sep 21, 2004
9.652
9.871
9.652
9.810
249,938
+0.10(+1.06%)
Sep 20, 2004
9.788
9.799
9.705
9.707
139,893
-0.07(-0.74%)
Sep 17, 2004
9.771
9.788
9.752
9.780
161,830
+0.01(+0.09%)
Sep 16, 2004
9.705
9.785
9.705
9.771
281,585
+0.04(+0.46%)
Sep 15, 2004
9.677
9.727
9.655
9.727
128,026
+0.07(+0.72%)
Sep 14, 2004
9.657
9.677
9.627
9.657
110,045
+0.00(+0.00%)
Sep 13, 2004
9.663
9.671
9.621
9.657
197,793
-0.01(-0.06%)
Sep 10, 2004
9.560
9.663
9.538
9.663
150,682
+0.11(+1.16%)
Sep 09, 2004
9.507
9.552
9.499
9.552
173,698
+0.04(+0.47%)
Sep 08, 2004
9.454
9.513
9.446
9.507
182,329
+0.06(+0.59%)
Sep 07, 2004
9.438
9.454
9.385
9.452
153,559
+0.02(+0.21%)
Sep 03, 2004
9.432
9.440
9.413
9.432
96,379
+0.02(+0.21%)
Sep 02, 2004
9.388
9.440
9.246
9.413
270,077
+0.03(+0.33%)
Sep 01, 2004
9.385
9.427
9.374
9.382
125,508
+0.05(+0.51%)
Aug 31, 2004
9.338
9.399
9.329
9.335
144,928
+0.03(+0.27%)
Aug 30, 2004
9.310
9.357
9.271
9.310
176,575
+0.03(+0.30%)
Aug 27, 2004
9.265
9.326
9.235
9.282
177,294
+0.06(+0.69%)
Aug 26, 2004
9.204
9.260
9.137
9.218
144,568
+0.04(+0.42%)
Aug 25, 2004
9.129
9.218
9.129
9.179
150,682
+0.07(+0.76%)
Aug 24, 2004
9.154
9.176
9.093
9.110
199,591
-0.01(-0.15%)
Aug 23, 2004
9.098
9.173
9.096
9.123
121,912
+0.00(+0.03%)
Aug 20, 2004
9.160
9.162
9.073
9.121
181,969
-0.04(-0.43%)
Aug 19, 2004
9.093
9.162
9.065
9.160
115,439
+0.06(+0.70%)
Aug 18, 2004
9.146
9.190
9.093
9.096
203,187
-0.05(-0.55%)
Aug 17, 2004
9.107
9.146
9.093
9.146
162,909
+0.06(+0.67%)
Aug 16, 2004
8.995
9.148
8.995
9.084
155,357
+0.09(+0.96%)
Aug 13, 2004
8.979
9.068
8.940
8.998
163,988
+0.06(+0.68%)
Aug 12, 2004
9.029
9.084
8.926
8.937
167,584
-0.12(-1.35%)
Aug 11, 2004
9.129
9.129
9.023
9.059
187,723
-0.01(-0.06%)
Aug 10, 2004
9.126
9.176
9.009
9.065
179,812
-0.03(-0.31%)
Aug 09, 2004
8.965
9.148
8.929
9.093
187,004
+0.13(+1.40%)
Aug 06, 2004
8.968
8.984
8.912
8.968
203,187
-0.01(-0.12%)
Aug 05, 2004
9.101
9.101
8.898
8.979
238,071
-0.09(-0.98%)
Aug 04, 2004
9.051
9.093
8.943
9.068
185,566
+0.05(+0.59%)
Aug 03, 2004
9.043
9.043
8.962
9.015
151,401
+0.01(+0.15%)
Aug 02, 2004
9.054
9.054
8.965
9.001
139,534
-0.05(-0.58%)
Jul 30, 2004
9.059
9.107
9.007
9.054
266,841
-0.21(-2.22%)
Jul 29, 2004
9.140
9.324
9.140
9.260
204,266
+0.10(+1.12%)
Jul 28, 2004
9.176
9.176
9.135
9.157
125,149
-0.02(-0.21%)
Jul 27, 2004
9.235
9.243
9.148
9.176
219,730
+0.00(+0.00%)
Jul 26, 2004
9.087
9.224
9.079
9.176
207,862
+0.14(+1.54%)
Jul 23, 2004
9.165
9.165
8.901
9.037
356,028
-0.18(-1.99%)
Jul 22, 2004
9.315
9.382
9.218
9.221
199,591
-0.11(-1.19%)
Jul 21, 2004
9.262
9.385
9.262
9.332
227,282
+0.07(+0.75%)
Jul 20, 2004
9.204
9.265
9.204
9.262
179,452
+0.03(+0.33%)
Jul 19, 2004
9.246
9.315
9.198
9.232
269,358
-0.01(-0.09%)
Jul 16, 2004
9.310
9.315
9.218
9.240
194,916
-0.01(-0.09%)
Jul 15, 2004
9.176
9.274
9.135
9.249
170,461
+0.08(+0.88%)
Jul 14, 2004
9.123
9.176
9.093
9.168
175,496
+0.05(+0.52%)
Jul 13, 2004
9.173
9.204
9.121
9.121
184,127
-0.04(-0.43%)
Jul 12, 2004
9.140
9.176
9.115
9.160
210,020
+0.02(+0.18%)
Jul 09, 2004
9.118
9.148
9.087
9.143
91,344
+0.03(+0.31%)
Jul 08, 2004
9.079
9.154
9.051
9.115
194,916
+0.00(+0.03%)
Jul 07, 2004
9.121
9.160
9.054
9.112
226,203
+0.03(+0.31%)
Jul 06, 2004
8.976
9.093
8.937
9.084
211,099
+0.14(+1.52%)
Jul 02, 2004
8.951
8.962
8.912
8.948
241,667
+0.02(+0.19%)
Jul 01, 2004
8.940
8.995
8.912
8.932
217,572
-0.02(-0.19%)
Jun 30, 2004
8.990
8.995
8.912
8.948
165,786
-0.02(-0.22%)
Jun 29, 2004
8.957
8.968
8.907
8.968
100,335
+0.05(+0.59%)
Jun 28, 2004
8.984
9.004
8.912
8.915
133,780
-0.04(-0.47%)
Jun 25, 2004
8.915
8.968
8.901
8.957
188,802
-0.01(-0.06%)
Jun 24, 2004
8.965
9.007
8.915
8.962
199,591
+0.01(+0.09%)
Jun 23, 2004
8.898
8.968
8.870
8.954
148,884
+0.10(+1.10%)
Jun 22, 2004
8.968
8.995
8.843
8.856
205,345
-0.13(-1.39%)
Jun 21, 2004
8.940
8.982
8.848
8.982
221,528
+0.07(+0.81%)
Jun 18, 2004
8.870
8.912
8.829
8.909
179,092
+0.05(+0.56%)
Jun 17, 2004
8.776
8.870
8.731
8.859
232,676
+0.15(+1.76%)
Jun 16, 2004
8.704
8.787
8.620
8.706
216,134
+0.03(+0.38%)
Jun 15, 2004
8.709
8.720
8.601
8.673
258,569
+0.03(+0.39%)
Jun 14, 2004
8.684
8.717
8.620
8.640
287,699
+0.03(+0.29%)
Jun 10, 2004
8.626
8.626
8.553
8.615
185,566
+0.06(+0.68%)
Jun 09, 2004
8.606
8.620
8.484
8.556
189,881
-0.04(-0.45%)
Jun 08, 2004
8.592
8.634
8.564
8.595
228,721
+0.01(+0.16%)
Jun 07, 2004
8.548
8.634
8.509
8.581
215,774
+0.10(+1.21%)
Jun 04, 2004
8.467
8.478
8.356
8.478
172,979
+0.06(+0.66%)
Jun 03, 2004
8.526
8.551
8.398
8.423
184,127
-0.03(-0.39%)
Jun 02, 2004
8.481
8.512
8.384
8.456
169,383
+0.02(+0.20%)
Jun 01, 2004
8.456
8.509
8.364
8.439
202,828
-0.01(-0.13%)
May 28, 2004
8.478
8.484
8.370
8.450
221,168
+0.02(+0.26%)
May 27, 2004
8.481
8.564
8.414
8.428
309,996
-0.05(-0.62%)
May 26, 2004
8.398
8.495
8.339
8.481
280,866
+0.07(+0.83%)
May 25, 2004
8.314
8.412
8.256
8.412
211,818
+0.13(+1.58%)
May 24, 2004
8.245
8.314
8.189
8.281
169,742
+0.10(+1.19%)
May 21, 2004
8.147
8.256
8.097
8.184
224,405
+0.05(+0.62%)
May 20, 2004
8.175
8.203
8.092
8.133
288,778
-0.02(-0.24%)
May 19, 2004
8.228
8.231
8.122
8.153
293,093
-0.01(-0.07%)
May 18, 2004
8.267
8.267
8.120
8.159
328,696
-0.04(-0.47%)
May 17, 2004
8.286
8.311
8.072
8.197
305,680
-0.06(-0.67%)
May 14, 2004
8.345
8.412
8.234
8.253
248,860
-0.02(-0.27%)
May 13, 2004
8.234
8.314
8.225
8.275
282,664
-0.01(-0.17%)
May 12, 2004
8.342
8.437
8.231
8.289
489,808
-0.00(-0.03%)
May 11, 2004
8.203
8.311
8.031
8.292
622,869
+0.25(+3.08%)
May 10, 2004
8.203
8.342
7.675
8.045
1,806,033
-0.41(-4.84%)
May 07, 2004
8.634
8.662
8.434
8.453
341,643
-0.22(-2.50%)
May 06, 2004
8.801
8.801
8.620
8.670
195,995
-0.09(-1.02%)
May 05, 2004
8.862
8.884
8.745
8.759
183,408
-0.10(-1.16%)
May 04, 2004
8.759
8.895
8.684
8.862
292,374
+0.15(+1.76%)
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.