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
Core Molding Technologies Inc
(NY:
CMT
)
18.76
-0.24 (-1.28%)
Streaming Delayed Price
Updated: 10:51 AM EDT, May 23, 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
8.350
8.450
8.250
8.250
19,600
-0.07(-0.85%)
Apr 27, 2007
8.300
8.360
8.270
8.321
14,900
+0.06(+0.73%)
Apr 26, 2007
8.100
8.290
8.100
8.260
24,800
+0.21(+2.61%)
Apr 25, 2007
8.180
8.180
8.040
8.050
20,800
-0.01(-0.12%)
Apr 24, 2007
8.220
8.410
8.050
8.060
34,600
-0.16(-1.95%)
Apr 23, 2007
8.390
8.400
8.210
8.220
15,300
-0.15(-1.79%)
Apr 20, 2007
8.330
8.480
8.250
8.370
67,000
+0.09(+1.09%)
Apr 19, 2007
7.960
8.300
7.950
8.280
22,600
+0.31(+3.89%)
Apr 18, 2007
8.190
8.190
7.960
7.970
17,000
-0.16(-1.97%)
Apr 17, 2007
7.820
8.200
7.800
8.130
52,000
+0.26(+3.30%)
Apr 16, 2007
7.440
7.900
7.440
7.870
51,800
+0.51(+6.93%)
Apr 13, 2007
7.370
7.480
7.300
7.360
32,600
+0.06(+0.82%)
Apr 12, 2007
7.080
7.300
6.850
7.300
62,900
+0.28(+3.99%)
Apr 11, 2007
7.340
7.440
7.020
7.020
92,400
-0.26(-3.57%)
Apr 10, 2007
7.400
7.510
7.280
7.280
27,400
-0.13(-1.75%)
Apr 09, 2007
7.400
7.620
7.400
7.410
46,000
+0.00(+0.00%)
Apr 05, 2007
7.340
7.547
7.310
7.410
43,600
+0.04(+0.54%)
Apr 04, 2007
7.400
7.500
7.270
7.370
44,800
+0.02(+0.27%)
Apr 03, 2007
7.820
7.940
7.350
7.350
92,900
-0.47(-6.01%)
Apr 02, 2007
7.850
7.967
7.750
7.820
68,900
-0.03(-0.38%)
Mar 30, 2007
7.800
7.850
7.670
7.850
14,800
+0.06(+0.77%)
Mar 29, 2007
7.950
7.950
7.650
7.790
11,300
-0.06(-0.76%)
Mar 28, 2007
7.980
7.980
7.850
7.850
27,000
-0.10(-1.26%)
Mar 27, 2007
7.950
7.980
7.940
7.950
44,800
+0.05(+0.64%)
Mar 26, 2007
7.760
7.900
7.740
7.900
43,500
+0.14(+1.80%)
Mar 23, 2007
7.750
7.810
7.500
7.760
46,100
+0.01(+0.13%)
Mar 22, 2007
7.550
7.750
7.500
7.750
26,500
+0.30(+4.02%)
Mar 21, 2007
7.220
7.570
7.220
7.450
54,400
+0.15(+2.05%)
Mar 20, 2007
7.500
7.640
7.080
7.300
65,900
-0.25(-3.31%)
Mar 19, 2007
7.710
7.759
7.550
7.550
35,100
-0.18(-2.33%)
Mar 16, 2007
7.800
7.980
7.550
7.730
36,200
-0.07(-0.90%)
Mar 15, 2007
8.490
9.490
7.350
7.800
237,600
-0.46(-5.57%)
Mar 14, 2007
8.500
8.500
8.210
8.260
14,200
-0.14(-1.67%)
Mar 13, 2007
8.370
8.640
8.380
8.400
29,700
+0.03(+0.36%)
Mar 12, 2007
7.989
9.000
7.989
8.370
106,300
+0.44(+5.55%)
Mar 09, 2007
7.750
8.050
7.750
7.930
40,800
+0.19(+2.45%)
Mar 08, 2007
7.750
7.790
7.710
7.740
41,800
-0.01(-0.13%)
Mar 07, 2007
7.710
7.830
7.700
7.750
22,300
+0.01(+0.13%)
Mar 06, 2007
7.500
7.750
7.500
7.740
22,000
+0.23(+3.06%)
Mar 05, 2007
7.720
7.800
7.500
7.510
39,900
-0.29(-3.72%)
Mar 02, 2007
7.690
7.850
7.650
7.800
31,100
+0.10(+1.30%)
Mar 01, 2007
7.450
7.950
7.050
7.700
132,225
+0.20(+2.67%)
Feb 28, 2007
8.000
8.000
7.290
7.500
66,600
-0.44(-5.54%)
Feb 27, 2007
8.210
8.300
7.800
7.940
105,600
-0.40(-4.80%)
Feb 26, 2007
8.510
8.570
8.200
8.340
36,100
-0.25(-2.91%)
Feb 23, 2007
8.530
8.620
8.500
8.590
14,100
+0.04(+0.47%)
Feb 22, 2007
8.650
8.740
8.500
8.550
21,600
-0.04(-0.47%)
Feb 21, 2007
8.450
8.600
8.450
8.590
19,200
+0.04(+0.47%)
Feb 20, 2007
8.580
8.800
8.543
8.550
44,300
-0.02(-0.23%)
Feb 16, 2007
8.000
8.600
8.000
8.570
64,300
+0.26(+3.13%)
Feb 15, 2007
8.260
8.420
8.170
8.310
42,300
+0.02(+0.24%)
Feb 14, 2007
8.230
8.310
8.220
8.290
59,825
+0.09(+1.10%)
Feb 13, 2007
8.050
8.300
8.050
8.200
61,746
+0.16(+2.05%)
Feb 12, 2007
8.160
8.250
7.570
8.036
87,266
-0.12(-1.53%)
Feb 09, 2007
7.940
8.350
7.940
8.160
71,300
+0.28(+3.55%)
Feb 08, 2007
8.640
8.690
7.820
7.880
167,900
-0.80(-9.22%)
Feb 07, 2007
8.900
8.900
8.640
8.680
49,600
-0.17(-1.92%)
Feb 06, 2007
8.550
8.900
8.510
8.850
53,500
+0.20(+2.31%)
Feb 05, 2007
8.550
8.700
8.550
8.650
42,300
-0.05(-0.57%)
Feb 02, 2007
8.680
8.800
8.550
8.700
49,800
-0.05(-0.57%)
Feb 01, 2007
8.710
8.990
8.600
8.750
43,100
-0.02(-0.23%)
Jan 31, 2007
8.850
9.000
8.600
8.770
75,500
+0.08(+0.92%)
Jan 30, 2007
8.920
9.000
8.550
8.690
121,300
-0.31(-3.44%)
Jan 29, 2007
9.140
9.440
8.760
9.000
83,200
-0.19(-2.07%)
Jan 26, 2007
9.450
9.450
8.980
9.190
53,300
-0.10(-1.10%)
Jan 25, 2007
9.030
9.350
8.963
9.292
40,400
+0.31(+3.48%)
Jan 24, 2007
9.160
9.160
8.980
8.980
25,000
-0.17(-1.86%)
Jan 23, 2007
9.040
9.200
8.851
9.150
84,200
+0.11(+1.22%)
Jan 22, 2007
9.440
9.750
9.000
9.040
78,200
-0.40(-4.24%)
Jan 19, 2007
9.600
9.620
9.050
9.440
93,800
-0.26(-2.68%)
Jan 18, 2007
9.980
10.20
9.600
9.700
84,200
-0.27(-2.67%)
Jan 17, 2007
9.650
10.35
9.590
9.966
173,200
+0.46(+4.80%)
Jan 16, 2007
9.380
9.550
9.300
9.510
52,100
+0.14(+1.49%)
Jan 12, 2007
9.340
9.550
9.340
9.370
42,700
+0.03(+0.32%)
Jan 11, 2007
9.150
9.430
9.010
9.340
88,600
+0.19(+2.08%)
Jan 10, 2007
9.010
9.150
8.800
9.150
68,200
+0.09(+0.99%)
Jan 09, 2007
9.320
9.420
9.000
9.060
36,100
-0.12(-1.31%)
Jan 08, 2007
9.750
9.910
9.150
9.180
95,000
+0.08(+0.88%)
Jan 05, 2007
8.800
9.200
8.650
9.100
122,800
+0.19(+2.13%)
Jan 04, 2007
9.400
9.400
8.750
8.910
91,100
-0.43(-4.60%)
Jan 03, 2007
9.700
9.950
8.880
9.340
163,700
-0.31(-3.21%)
Dec 29, 2006
9.750
9.900
9.650
9.650
31,400
-0.20(-2.03%)
Dec 28, 2006
9.900
10.00
9.650
9.850
90,300
+0.32(+3.36%)
Dec 27, 2006
8.980
9.700
8.500
9.530
166,800
+0.57(+6.36%)
Dec 26, 2006
8.920
9.050
8.910
8.960
21,200
-0.05(-0.55%)
Dec 22, 2006
9.140
9.150
8.850
9.010
33,700
-0.14(-1.53%)
Dec 21, 2006
9.250
9.360
9.010
9.150
30,100
-0.10(-1.08%)
Dec 20, 2006
9.250
9.450
9.200
9.250
25,700
+0.09(+0.98%)
Dec 19, 2006
8.950
9.550
8.900
9.160
75,100
+0.06(+0.66%)
Dec 18, 2006
9.120
9.700
9.050
9.100
117,400
-0.01(-0.11%)
Dec 15, 2006
9.450
9.570
8.760
9.110
215,200
-0.44(-4.61%)
Dec 14, 2006
9.900
9.990
9.300
9.550
167,300
-0.35(-3.54%)
Dec 13, 2006
10.35
10.43
9.660
9.900
161,700
-0.41(-3.98%)
Dec 12, 2006
10.39
10.70
10.20
10.31
97,700
-0.07(-0.68%)
Dec 11, 2006
10.29
10.89
10.20
10.38
169,800
+0.22(+2.17%)
Dec 08, 2006
10.25
10.31
10.05
10.16
39,500
+0.02(+0.20%)
Dec 07, 2006
10.26
10.69
10.11
10.14
103,700
-0.08(-0.77%)
Dec 06, 2006
10.30
10.54
10.16
10.22
93,600
-0.26(-2.49%)
Dec 05, 2006
10.80
10.84
10.41
10.48
90,700
-0.32(-2.96%)
Dec 04, 2006
10.73
11.19
10.70
10.80
287,700
+0.12(+1.12%)
Dec 01, 2006
10.34
11.22
10.20
10.68
234,300
+0.02(+0.19%)
Nov 30, 2006
10.26
10.70
10.02
10.66
122,800
+0.65(+6.49%)
Nov 29, 2006
9.950
10.28
9.850
10.01
76,000
+0.17(+1.73%)
Nov 28, 2006
9.560
9.900
9.310
9.840
94,200
+0.18(+1.86%)
Nov 27, 2006
10.21
10.60
9.550
9.660
238,000
-0.40(-3.98%)
Nov 24, 2006
10.00
10.23
9.850
10.06
142,000
+0.24(+2.44%)
Nov 22, 2006
9.650
9.980
9.550
9.820
219,400
+0.39(+4.14%)
Nov 21, 2006
8.900
9.480
8.740
9.430
130,700
+0.58(+6.55%)
Nov 20, 2006
8.700
8.850
8.700
8.850
39,200
+0.00(+0.00%)
Nov 17, 2006
8.830
8.850
8.700
8.850
35,800
-0.10(-1.12%)
Nov 16, 2006
8.950
9.200
8.910
8.950
42,000
-0.19(-2.08%)
Nov 15, 2006
9.140
9.190
8.910
9.140
58,100
+0.08(+0.88%)
Nov 14, 2006
9.100
9.190
8.750
9.060
87,500
-0.03(-0.33%)
Nov 13, 2006
8.760
9.290
8.710
9.090
266,900
+0.39(+4.48%)
Nov 10, 2006
8.500
8.810
8.460
8.700
172,500
+0.25(+2.96%)
Nov 09, 2006
8.600
8.600
8.080
8.450
184,300
-0.02(-0.24%)
Nov 08, 2006
7.490
8.470
7.420
8.470
558,200
+1.52(+21.87%)
Nov 07, 2006
6.970
7.050
6.860
6.950
24,500
-0.13(-1.83%)
Nov 06, 2006
7.140
7.150
6.990
7.080
27,500
-0.13(-1.81%)
Nov 03, 2006
7.200
7.300
7.200
7.210
6,800
-0.06(-0.83%)
Nov 02, 2006
7.350
7.350
7.250
7.270
7,100
-0.06(-0.82%)
Nov 01, 2006
7.390
7.390
7.320
7.330
3,800
-0.07(-0.94%)
Oct 31, 2006
7.390
7.400
7.280
7.400
9,200
-0.08(-1.07%)
Oct 30, 2006
7.200
7.490
7.200
7.480
18,800
+0.23(+3.17%)
Oct 27, 2006
7.210
7.290
7.150
7.250
9,800
+0.07(+0.97%)
Oct 26, 2006
7.220
7.260
7.150
7.180
27,400
-0.09(-1.24%)
Oct 25, 2006
7.450
7.590
7.160
7.270
32,100
-0.20(-2.68%)
Oct 24, 2006
7.650
7.650
7.410
7.470
11,300
-0.13(-1.71%)
Oct 23, 2006
7.450
7.620
7.450
7.600
12,800
+0.17(+2.29%)
Oct 20, 2006
7.480
7.500
7.320
7.430
13,200
+0.04(+0.56%)
Oct 19, 2006
7.440
7.500
7.300
7.389
12,400
+0.03(+0.39%)
Oct 18, 2006
7.650
7.850
7.300
7.360
95,500
-0.23(-3.03%)
Oct 17, 2006
7.350
7.680
7.318
7.590
38,700
+0.34(+4.69%)
Oct 16, 2006
7.500
7.500
7.000
7.250
40,100
-0.24(-3.20%)
Oct 13, 2006
7.260
7.500
7.260
7.490
20,500
+0.20(+2.74%)
Oct 12, 2006
7.150
7.320
7.150
7.290
6,100
+0.06(+0.83%)
Oct 11, 2006
7.080
7.440
6.950
7.230
54,800
+0.15(+2.12%)
Oct 10, 2006
6.850
7.100
6.850
7.080
18,800
+0.18(+2.61%)
Oct 09, 2006
6.850
6.900
6.850
6.900
30,500
+0.11(+1.62%)
Oct 06, 2006
6.680
6.850
6.680
6.790
2,100
+0.13(+1.95%)
Oct 05, 2006
6.600
6.740
6.590
6.660
13,700
-0.03(-0.45%)
Oct 04, 2006
6.820
6.820
6.680
6.690
18,600
-0.23(-3.27%)
Oct 03, 2006
6.800
7.000
6.800
6.916
13,500
-0.04(-0.63%)
Oct 02, 2006
7.000
7.100
6.950
6.960
13,300
+0.06(+0.87%)
Sep 29, 2006
7.100
7.100
6.890
6.900
17,600
-0.13(-1.85%)
Sep 28, 2006
6.850
7.100
6.800
7.030
36,700
+0.23(+3.38%)
Sep 27, 2006
6.750
6.850
6.710
6.800
21,700
+0.05(+0.74%)
Sep 26, 2006
6.710
6.750
6.610
6.750
6,100
+0.03(+0.45%)
Sep 25, 2006
6.750
6.750
6.620
6.720
26,200
+0.01(+0.15%)
Sep 22, 2006
6.750
6.750
6.610
6.710
20,500
-0.02(-0.30%)
Sep 21, 2006
6.450
6.730
6.410
6.730
61,300
+0.33(+5.16%)
Sep 20, 2006
6.290
6.400
6.200
6.400
18,800
+0.10(+1.59%)
Sep 19, 2006
6.340
6.340
6.270
6.300
10,000
+0.04(+0.64%)
Sep 18, 2006
6.390
6.450
6.260
6.260
18,800
-0.09(-1.42%)
Sep 15, 2006
6.190
6.390
6.160
6.350
22,900
-0.04(-0.63%)
Sep 14, 2006
6.140
6.390
6.140
6.390
10,600
+0.24(+3.90%)
Sep 13, 2006
6.180
6.220
6.121
6.150
19,900
-0.05(-0.81%)
Sep 12, 2006
6.200
6.250
6.171
6.200
10,000
+0.05(+0.81%)
Sep 11, 2006
6.230
6.280
6.130
6.150
9,000
-0.13(-2.07%)
Sep 08, 2006
6.260
6.280
6.200
6.280
8,100
-0.03(-0.48%)
Sep 07, 2006
6.290
6.320
6.260
6.310
13,400
-0.01(-0.16%)
Sep 06, 2006
6.350
6.362
6.260
6.320
13,200
-0.04(-0.63%)
Sep 05, 2006
6.110
6.460
6.110
6.360
35,400
+0.16(+2.58%)
Sep 01, 2006
6.310
6.370
6.200
6.200
43,300
-0.10(-1.59%)
Aug 31, 2006
6.260
6.370
6.220
6.300
26,300
+0.08(+1.29%)
Aug 30, 2006
6.180
6.340
6.170
6.220
15,800
-0.01(-0.16%)
Aug 29, 2006
6.300
6.380
6.060
6.230
28,200
-0.13(-2.04%)
Aug 28, 2006
6.250
6.450
6.220
6.360
27,300
+0.12(+1.92%)
Aug 25, 2006
6.060
6.250
6.060
6.240
16,100
+0.09(+1.46%)
Aug 24, 2006
6.200
6.200
6.000
6.150
35,600
-0.06(-0.97%)
Aug 23, 2006
6.400
6.400
6.210
6.210
10,400
-0.14(-2.20%)
Aug 22, 2006
6.300
6.410
6.300
6.350
15,200
+0.03(+0.47%)
Aug 21, 2006
6.400
6.580
6.300
6.320
47,900
-0.03(-0.47%)
Aug 18, 2006
6.050
6.350
6.040
6.350
80,400
+0.32(+5.31%)
Aug 17, 2006
5.960
6.030
5.900
6.030
52,100
+0.08(+1.34%)
Aug 16, 2006
5.770
5.970
5.770
5.950
28,400
+0.15(+2.59%)
Aug 15, 2006
5.750
5.900
5.750
5.800
27,300
-0.10(-1.69%)
Aug 14, 2006
5.870
5.900
5.760
5.900
43,700
+0.10(+1.72%)
Aug 11, 2006
6.050
6.050
5.730
5.800
36,400
-0.18(-3.01%)
Aug 10, 2006
6.200
6.500
5.900
5.980
256,200
+0.35(+6.22%)
Aug 09, 2006
5.760
5.810
5.610
5.630
21,400
-0.17(-2.93%)
Aug 08, 2006
5.700
5.880
5.650
5.800
14,800
+0.10(+1.75%)
Aug 07, 2006
5.660
5.820
5.620
5.700
26,500
+0.01(+0.18%)
Aug 04, 2006
5.860
5.890
5.610
5.690
11,800
-0.13(-2.23%)
Aug 03, 2006
5.830
5.930
5.640
5.820
31,500
+0.09(+1.57%)
Aug 02, 2006
5.700
5.800
5.570
5.730
36,700
+0.07(+1.24%)
Aug 01, 2006
5.800
5.800
5.400
5.660
47,000
-0.23(-3.90%)
Jul 31, 2006
5.890
5.930
5.760
5.890
20,700
-0.01(-0.17%)
Jul 28, 2006
5.750
5.920
5.620
5.900
21,100
+0.10(+1.72%)
Jul 27, 2006
5.700
5.930
5.700
5.800
12,800
-0.09(-1.53%)
Jul 26, 2006
5.700
5.948
5.600
5.890
14,300
+0.19(+3.33%)
Jul 25, 2006
5.350
5.700
5.250
5.700
38,100
+0.27(+4.97%)
Jul 24, 2006
5.430
5.430
5.360
5.430
7,400
-0.05(-0.91%)
Jul 21, 2006
5.600
5.600
5.300
5.480
37,200
-0.19(-3.35%)
Jul 20, 2006
5.690
5.820
5.600
5.670
28,000
-0.03(-0.53%)
Jul 19, 2006
5.850
6.050
5.680
5.700
38,000
-0.25(-4.20%)
Jul 18, 2006
5.900
6.190
5.870
5.950
26,100
-0.05(-0.83%)
Jul 17, 2006
5.750
6.000
5.660
6.000
28,500
+0.35(+6.19%)
Jul 14, 2006
5.610
5.850
5.600
5.650
19,800
+0.02(+0.36%)
Jul 13, 2006
5.650
5.800
5.560
5.630
25,700
-0.15(-2.58%)
Jul 12, 2006
5.900
5.910
5.750
5.779
30,000
-0.08(-1.38%)
Jul 11, 2006
6.000
6.100
5.770
5.860
44,500
-0.13(-2.17%)
Jul 10, 2006
6.400
6.500
5.960
5.990
25,100
-0.36(-5.67%)
Jul 07, 2006
6.150
6.350
6.140
6.350
9,100
+0.19(+3.08%)
Jul 06, 2006
6.360
6.370
6.140
6.160
10,900
-0.28(-4.35%)
Jul 05, 2006
6.480
6.540
6.370
6.440
56,500
-0.04(-0.62%)
Jul 03, 2006
5.970
6.500
5.970
6.480
38,800
+0.54(+9.09%)
Jun 30, 2006
6.010
6.040
5.940
5.940
15,000
+0.01(+0.17%)
Jun 29, 2006
5.800
5.930
5.800
5.930
9,700
+0.15(+2.60%)
Jun 28, 2006
5.970
5.970
5.780
5.780
22,900
-0.17(-2.86%)
Jun 27, 2006
6.010
6.010
5.850
5.950
15,600
-0.08(-1.33%)
Jun 26, 2006
5.760
6.040
5.760
6.030
11,500
+0.16(+2.73%)
Jun 23, 2006
5.550
5.870
5.550
5.870
39,400
+0.24(+4.26%)
Jun 22, 2006
5.890
5.930
5.520
5.630
98,100
-0.29(-4.90%)
Jun 21, 2006
5.940
6.050
5.890
5.920
14,800
-0.03(-0.50%)
Jun 20, 2006
5.900
5.950
5.830
5.950
11,700
+0.05(+0.85%)
Jun 19, 2006
5.900
6.050
5.880
5.900
7,000
-0.14(-2.32%)
Jun 16, 2006
6.150
6.150
5.960
6.040
5,600
+0.04(+0.67%)
Jun 15, 2006
5.910
6.100
5.830
6.000
10,000
+0.16(+2.74%)
Jun 14, 2006
5.930
5.970
5.750
5.840
59,900
-0.14(-2.34%)
Jun 13, 2006
6.010
6.120
5.980
5.980
27,200
-0.07(-1.16%)
Jun 12, 2006
6.110
6.160
6.030
6.050
16,400
-0.10(-1.63%)
Jun 09, 2006
6.050
6.262
6.010
6.150
21,800
+0.00(+0.00%)
Jun 08, 2006
6.130
6.260
6.080
6.150
32,200
-0.03(-0.49%)
Jun 07, 2006
6.250
6.400
6.150
6.180
26,400
-0.06(-0.96%)
Jun 06, 2006
6.200
6.250
6.100
6.240
7,800
-0.01(-0.16%)
Jun 05, 2006
6.300
6.330
6.200
6.250
17,800
-0.04(-0.64%)
Jun 02, 2006
6.290
6.340
6.200
6.290
17,500
+0.04(+0.64%)
Jun 01, 2006
6.100
6.430
6.100
6.250
24,100
-0.02(-0.32%)
May 31, 2006
6.100
6.270
6.000
6.270
18,400
+0.09(+1.46%)
May 30, 2006
6.350
6.350
5.890
6.180
31,400
-0.08(-1.28%)
May 26, 2006
6.020
6.490
6.020
6.260
27,600
+0.24(+3.99%)
May 25, 2006
5.990
6.080
5.800
6.020
24,000
+0.02(+0.33%)
May 24, 2006
6.100
6.100
5.810
6.000
78,800
-0.11(-1.80%)
May 23, 2006
6.300
6.500
6.110
6.110
27,700
-0.20(-3.17%)
May 22, 2006
6.300
6.390
5.760
6.310
78,400
-0.05(-0.79%)
May 19, 2006
6.700
6.750
6.350
6.360
32,300
-0.26(-3.93%)
May 18, 2006
6.800
6.850
6.580
6.620
13,000
-0.09(-1.34%)
May 17, 2006
6.800
6.800
6.590
6.710
26,500
-0.19(-2.75%)
May 16, 2006
6.550
7.000
6.550
6.900
54,800
+0.45(+6.98%)
May 15, 2006
6.760
7.090
6.450
6.450
58,000
-0.39(-5.70%)
May 12, 2006
7.100
7.100
6.680
6.840
81,200
-0.37(-5.13%)
May 11, 2006
7.380
7.400
7.060
7.210
44,600
-0.24(-3.22%)
May 10, 2006
7.800
7.800
7.250
7.450
75,700
-0.20(-2.61%)
May 09, 2006
6.900
7.800
6.880
7.650
112,400
+0.78(+11.35%)
May 08, 2006
7.350
7.350
6.850
6.870
158,900
-0.48(-6.53%)
May 05, 2006
7.330
7.900
7.040
7.350
293,500
+0.06(+0.82%)
May 04, 2006
5.350
7.320
5.300
7.290
861,200
+1.95(+36.52%)
May 03, 2006
5.060
5.340
5.030
5.340
24,400
+0.21(+4.09%)
May 02, 2006
5.210
5.210
5.020
5.130
80,700
-0.12(-2.29%)
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.