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
AMETEK Solidstate Controls
(NY:
AME
)
170.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
6.793
6.827
6.683
6.822
1,405,985
+0.03(+0.42%)
Apr 28, 2005
6.769
6.804
6.674
6.793
2,452,609
+0.02(+0.35%)
Apr 27, 2005
6.899
6.899
6.766
6.769
1,975,559
-0.15(-2.14%)
Apr 26, 2005
7.007
7.049
6.917
6.917
823,088
-0.10(-1.46%)
Apr 25, 2005
6.935
7.025
6.935
7.020
1,186,889
+0.09(+1.33%)
Apr 22, 2005
6.971
7.029
6.876
6.928
1,850,837
-0.05(-0.75%)
Apr 21, 2005
6.863
6.989
6.782
6.980
1,728,706
+0.14(+2.11%)
Apr 20, 2005
7.097
7.137
6.665
6.836
3,514,408
-0.17(-2.44%)
Apr 19, 2005
6.863
7.011
6.863
7.007
1,007,024
+0.15(+2.18%)
Apr 18, 2005
6.847
6.887
6.768
6.858
1,485,925
+0.00(+0.05%)
Apr 15, 2005
7.034
7.074
6.696
6.854
4,082,871
-0.26(-3.65%)
Apr 14, 2005
7.223
7.223
7.029
7.114
1,578,818
-0.11(-1.57%)
Apr 13, 2005
7.250
7.295
7.195
7.227
857,136
-0.05(-0.69%)
Apr 12, 2005
7.231
7.308
7.133
7.277
809,024
+0.05(+0.62%)
Apr 11, 2005
7.227
7.254
7.205
7.232
1,479,633
+0.02(+0.33%)
Apr 08, 2005
7.214
7.232
7.186
7.209
1,062,908
-0.01(-0.07%)
Apr 07, 2005
7.196
7.220
7.162
7.214
911,170
+0.03(+0.38%)
Apr 06, 2005
7.205
7.250
7.178
7.187
744,628
-0.01(-0.10%)
Apr 05, 2005
7.214
7.214
7.175
7.195
907,469
-0.01(-0.12%)
Apr 04, 2005
7.218
7.232
7.091
7.204
816,426
+0.00(+0.05%)
Apr 01, 2005
7.241
7.250
7.150
7.200
826,048
-0.05(-0.70%)
Mar 31, 2005
7.223
7.250
7.184
7.250
1,773,118
+0.03(+0.37%)
Mar 30, 2005
7.225
7.290
7.205
7.223
1,025,159
-0.00(-0.03%)
Mar 29, 2005
7.286
7.331
7.205
7.225
1,008,134
-0.06(-0.84%)
Mar 28, 2005
7.277
7.377
7.259
7.286
1,109,170
+0.01(+0.15%)
Mar 24, 2005
7.232
7.317
7.189
7.276
430,788
+0.06(+0.85%)
Mar 23, 2005
7.173
7.243
7.114
7.214
934,116
-0.00(-0.05%)
Mar 22, 2005
7.285
7.331
7.189
7.218
729,824
-0.10(-1.31%)
Mar 21, 2005
7.393
7.393
7.276
7.313
920,052
-0.10(-1.31%)
Mar 18, 2005
7.521
7.530
7.358
7.411
1,329,746
+0.09(+1.18%)
Mar 17, 2005
7.277
7.364
7.241
7.324
639,521
+0.07(+0.94%)
Mar 16, 2005
7.331
7.349
7.169
7.256
757,951
-0.12(-1.59%)
Mar 15, 2005
7.413
7.427
7.328
7.373
586,228
-0.01(-0.07%)
Mar 14, 2005
7.322
7.467
7.317
7.378
1,348,620
+0.10(+1.34%)
Mar 11, 2005
7.245
7.371
7.241
7.281
525,162
+0.02(+0.25%)
Mar 10, 2005
7.232
7.322
7.166
7.263
567,723
+0.01(+0.07%)
Mar 09, 2005
7.295
7.331
7.240
7.258
947,069
-0.12(-1.56%)
Mar 08, 2005
7.342
7.418
7.333
7.373
1,547,731
+0.07(+0.96%)
Mar 07, 2005
7.241
7.303
7.227
7.303
998,512
+0.10(+1.38%)
Mar 04, 2005
7.124
7.209
7.076
7.204
1,245,364
+0.09(+1.32%)
Mar 03, 2005
6.989
7.133
6.987
7.110
1,569,566
+0.12(+1.70%)
Mar 02, 2005
6.917
7.038
6.906
6.991
784,968
+0.07(+0.99%)
Mar 01, 2005
6.906
6.957
6.834
6.923
1,060,317
+0.02(+0.23%)
Feb 28, 2005
6.845
6.941
6.842
6.906
1,020,717
+0.06(+0.82%)
Feb 25, 2005
6.764
6.858
6.764
6.851
1,116,942
+0.09(+1.28%)
Feb 24, 2005
6.719
6.793
6.690
6.764
786,078
+0.04(+0.64%)
Feb 23, 2005
6.737
6.787
6.719
6.721
545,147
-0.00(-0.05%)
Feb 22, 2005
6.739
6.842
6.663
6.724
618,796
-0.06(-0.88%)
Feb 18, 2005
6.831
6.845
6.760
6.784
392,669
-0.03(-0.42%)
Feb 17, 2005
6.915
6.917
6.804
6.813
1,125,454
-0.11(-1.64%)
Feb 16, 2005
6.881
6.941
6.881
6.926
1,140,628
+0.00(+0.05%)
Feb 15, 2005
6.908
6.989
6.870
6.923
800,512
-0.01(-0.10%)
Feb 14, 2005
6.919
6.978
6.910
6.930
718,721
+0.01(+0.18%)
Feb 11, 2005
6.827
6.959
6.791
6.917
1,508,131
+0.09(+1.32%)
Feb 10, 2005
6.980
6.995
6.806
6.827
2,096,579
-0.15(-2.19%)
Feb 09, 2005
7.101
7.101
6.964
6.980
1,183,929
-0.13(-1.85%)
Feb 08, 2005
7.096
7.186
7.096
7.112
1,149,140
+0.02(+0.23%)
Feb 07, 2005
7.106
7.151
7.025
7.096
704,287
-0.03(-0.45%)
Feb 04, 2005
6.883
7.223
6.876
7.128
3,230,176
+0.22(+3.15%)
Feb 03, 2005
6.908
6.917
6.840
6.910
784,228
-0.01(-0.16%)
Feb 02, 2005
6.869
6.960
6.849
6.921
1,055,876
+0.03(+0.44%)
Feb 01, 2005
6.890
6.935
6.867
6.890
1,364,164
+0.01(+0.13%)
Jan 31, 2005
6.737
6.890
6.719
6.881
1,582,519
+0.18(+2.72%)
Jan 28, 2005
6.840
6.861
6.683
6.699
1,769,787
-0.13(-1.90%)
Jan 27, 2005
6.739
6.998
6.733
6.829
3,096,942
+0.09(+1.36%)
Jan 26, 2005
6.305
6.818
6.305
6.737
3,082,138
+0.47(+7.44%)
Jan 25, 2005
6.125
6.276
6.125
6.271
1,354,172
+0.15(+2.38%)
Jan 24, 2005
6.188
6.197
6.096
6.125
1,086,594
-0.05(-0.79%)
Jan 21, 2005
6.260
6.290
6.173
6.173
478,160
-0.07(-1.18%)
Jan 20, 2005
6.310
6.310
6.216
6.247
881,932
-0.06(-1.00%)
Jan 19, 2005
6.332
6.350
6.296
6.310
1,077,342
-0.04(-0.57%)
Jan 18, 2005
6.308
6.413
6.231
6.346
1,249,065
+0.04(+0.66%)
Jan 14, 2005
6.261
6.307
6.197
6.305
1,725,005
+0.07(+1.13%)
Jan 13, 2005
6.258
6.305
6.204
6.234
1,004,063
-0.02(-0.37%)
Jan 12, 2005
6.198
6.267
6.101
6.258
1,603,985
+0.06(+0.99%)
Jan 11, 2005
6.202
6.251
6.116
6.197
1,623,970
-0.03(-0.46%)
Jan 10, 2005
6.125
6.288
6.125
6.225
962,983
+0.04(+0.61%)
Jan 07, 2005
6.209
6.215
6.126
6.188
726,493
-0.00(-0.06%)
Jan 06, 2005
6.141
6.218
6.108
6.191
1,310,871
+0.05(+0.85%)
Jan 05, 2005
6.256
6.256
6.123
6.139
1,502,579
-0.12(-1.87%)
Jan 04, 2005
6.416
6.443
6.108
6.256
991,850
-0.17(-2.58%)
Jan 03, 2005
6.449
6.479
6.411
6.422
897,846
-0.00(-0.06%)
Dec 31, 2004
6.458
6.478
6.411
6.425
674,680
+0.00(+0.06%)
Dec 30, 2004
6.438
6.463
6.382
6.422
1,384,519
-0.01(-0.08%)
Dec 29, 2004
6.431
6.512
6.411
6.427
1,050,325
-0.02(-0.31%)
Dec 28, 2004
6.323
6.447
6.323
6.447
431,529
+0.15(+2.37%)
Dec 27, 2004
6.373
6.386
6.287
6.298
441,891
-0.10(-1.52%)
Dec 23, 2004
6.350
6.456
6.350
6.395
371,573
+0.03(+0.42%)
Dec 22, 2004
6.341
6.411
6.321
6.368
620,646
+0.06(+1.00%)
Dec 21, 2004
6.391
6.391
5.806
6.305
1,178,747
-0.09(-1.35%)
Dec 20, 2004
6.395
6.434
6.377
6.391
907,839
-0.01(-0.17%)
Dec 17, 2004
6.395
6.420
6.362
6.402
1,403,764
-0.06(-0.89%)
Dec 16, 2004
6.258
6.526
6.224
6.460
3,254,232
+0.20(+3.22%)
Dec 15, 2004
6.242
6.279
6.206
6.258
710,949
+0.04(+0.58%)
Dec 14, 2004
6.271
6.272
6.175
6.222
894,516
-0.03(-0.46%)
Dec 13, 2004
6.296
6.314
6.233
6.251
1,623,230
-0.00(-0.06%)
Dec 10, 2004
6.134
6.296
6.081
6.254
2,109,903
+0.12(+1.97%)
Dec 09, 2004
6.035
6.161
6.006
6.134
1,693,918
+0.13(+2.16%)
Dec 08, 2004
5.926
6.015
5.907
6.004
1,510,351
+0.07(+1.12%)
Dec 07, 2004
5.872
6.076
5.872
5.937
1,576,598
+0.09(+1.60%)
Dec 06, 2004
5.944
5.944
5.804
5.844
1,220,568
-0.08(-1.43%)
Dec 03, 2004
5.863
5.948
5.836
5.928
945,218
+0.04(+0.64%)
Dec 02, 2004
5.894
5.962
5.889
5.890
1,061,428
+0.01(+0.15%)
Dec 01, 2004
5.932
5.961
5.862
5.881
1,365,645
-0.01(-0.09%)
Nov 30, 2004
5.982
5.998
5.869
5.887
744,628
-0.11(-1.77%)
Nov 29, 2004
6.026
6.062
5.944
5.993
704,658
-0.05(-0.75%)
Nov 26, 2004
6.035
6.038
6.000
6.038
127,312
+0.01(+0.12%)
Nov 24, 2004
6.053
6.103
5.993
6.031
595,480
+0.01(+0.18%)
Nov 23, 2004
6.063
6.094
6.000
6.020
807,914
-0.03(-0.42%)
Nov 22, 2004
6.107
6.107
6.017
6.045
945,959
-0.09(-1.44%)
Nov 19, 2004
6.189
6.195
6.107
6.134
1,179,488
-0.06(-1.02%)
Nov 18, 2004
6.089
6.229
6.080
6.197
895,256
+0.08(+1.38%)
Nov 17, 2004
6.053
6.189
6.053
6.112
885,263
+0.08(+1.28%)
Nov 16, 2004
6.071
6.080
6.018
6.035
532,564
-0.08(-1.27%)
Nov 15, 2004
6.107
6.112
6.049
6.112
610,284
-0.00(-0.06%)
Nov 12, 2004
6.036
6.121
5.998
6.116
548,108
+0.08(+1.37%)
Nov 11, 2004
6.044
6.089
6.002
6.033
645,443
+0.02(+0.27%)
Nov 10, 2004
6.092
6.101
6.011
6.017
664,687
-0.10(-1.62%)
Nov 09, 2004
6.017
6.126
6.013
6.116
1,115,831
+0.10(+1.74%)
Nov 08, 2004
6.017
6.035
5.953
6.011
535,525
-0.03(-0.42%)
Nov 05, 2004
6.026
6.069
5.997
6.036
814,205
+0.04(+0.69%)
Nov 04, 2004
5.989
5.995
5.890
5.995
1,228,710
+0.01(+0.09%)
Nov 03, 2004
5.989
6.035
5.968
5.989
556,990
+0.07(+1.19%)
Nov 02, 2004
5.989
6.033
5.907
5.919
1,047,734
-0.05(-0.87%)
Nov 01, 2004
5.908
5.998
5.872
5.971
832,340
+0.04(+0.70%)
Oct 29, 2004
5.890
5.941
5.862
5.930
632,119
+0.03(+0.55%)
Oct 28, 2004
5.971
5.971
5.869
5.898
856,396
-0.07(-1.24%)
Oct 27, 2004
5.890
5.998
5.885
5.971
1,095,106
+0.06(+0.97%)
Oct 26, 2004
5.890
5.941
5.878
5.914
1,294,217
+0.01(+0.09%)
Oct 25, 2004
5.901
5.908
5.806
5.908
3,410,781
-0.04(-0.64%)
Oct 22, 2004
5.926
5.971
5.890
5.946
3,128,770
+0.02(+0.33%)
Oct 21, 2004
5.721
5.937
5.656
5.926
2,176,890
+0.21(+3.59%)
Oct 20, 2004
5.467
5.772
5.467
5.721
2,205,387
+0.26(+4.85%)
Oct 19, 2004
5.494
5.539
5.422
5.456
780,527
-0.03(-0.53%)
Oct 18, 2004
5.476
5.505
5.363
5.485
504,437
+0.01(+0.16%)
Oct 15, 2004
5.523
5.557
5.469
5.476
896,736
-0.03(-0.52%)
Oct 14, 2004
5.532
5.599
5.505
5.505
1,101,768
-0.03(-0.59%)
Oct 13, 2004
5.521
5.559
5.516
5.537
1,211,316
+0.03(+0.56%)
Oct 12, 2004
5.431
5.541
5.399
5.507
661,727
+0.06(+1.09%)
Oct 11, 2004
5.480
5.503
5.426
5.447
425,237
-0.04(-0.72%)
Oct 08, 2004
5.539
5.572
5.476
5.487
897,846
-0.08(-1.36%)
Oct 07, 2004
5.566
5.595
5.528
5.563
890,074
-0.02(-0.39%)
Oct 06, 2004
5.521
5.584
5.501
5.584
539,226
+0.06(+1.14%)
Oct 05, 2004
5.550
5.557
5.487
5.521
826,048
-0.03(-0.45%)
Oct 04, 2004
5.521
5.582
5.503
5.546
1,107,319
+0.06(+1.12%)
Oct 01, 2004
5.507
5.507
5.449
5.485
1,395,252
+0.02(+0.43%)
Sep 30, 2004
5.422
5.478
5.418
5.462
818,276
+0.01(+0.16%)
Sep 29, 2004
5.332
5.460
5.332
5.453
574,385
+0.10(+1.92%)
Sep 28, 2004
5.287
5.361
5.276
5.350
415,615
+0.04(+0.78%)
Sep 27, 2004
5.312
5.354
5.242
5.309
621,016
-0.02(-0.44%)
Sep 24, 2004
5.363
5.399
5.319
5.332
580,306
-0.03(-0.57%)
Sep 23, 2004
5.440
5.440
5.354
5.363
871,570
-0.10(-1.78%)
Sep 22, 2004
5.514
5.514
5.440
5.460
902,288
-0.06(-1.01%)
Sep 21, 2004
5.530
5.566
5.498
5.516
474,089
+0.01(+0.23%)
Sep 20, 2004
5.530
5.568
5.476
5.503
743,517
-0.03(-0.49%)
Sep 17, 2004
5.539
5.575
5.451
5.530
870,089
+0.03(+0.52%)
Sep 16, 2004
5.458
5.552
5.458
5.501
750,549
+0.04(+0.79%)
Sep 15, 2004
5.413
5.467
5.370
5.458
779,046
+0.03(+0.50%)
Sep 14, 2004
5.404
5.449
5.372
5.431
545,147
-0.01(-0.10%)
Sep 13, 2004
5.431
5.505
5.413
5.436
745,738
+0.03(+0.60%)
Sep 10, 2004
5.368
5.424
5.312
5.404
1,588,071
+0.06(+1.08%)
Sep 09, 2004
5.276
5.359
5.267
5.346
613,615
+0.07(+1.37%)
Sep 08, 2004
5.260
5.303
5.260
5.274
554,400
+0.02(+0.31%)
Sep 07, 2004
5.206
5.267
5.206
5.258
820,867
+0.08(+1.64%)
Sep 03, 2004
5.222
5.224
5.157
5.173
396,370
-0.09(-1.78%)
Sep 02, 2004
5.127
5.276
5.121
5.267
732,785
+0.12(+2.42%)
Sep 01, 2004
5.170
5.206
5.137
5.143
574,755
+0.00(+0.00%)
Aug 31, 2004
5.200
5.213
5.073
5.143
812,355
-0.05(-0.87%)
Aug 30, 2004
5.190
5.242
5.146
5.188
435,970
-0.04(-0.76%)
Aug 27, 2004
5.195
5.267
5.188
5.228
588,448
+0.01(+0.24%)
Aug 26, 2004
5.269
5.282
5.211
5.215
549,218
-0.07(-1.40%)
Aug 25, 2004
5.271
5.323
5.228
5.289
409,693
+0.00(+0.03%)
Aug 24, 2004
5.314
5.332
5.251
5.287
593,259
+0.02(+0.34%)
Aug 23, 2004
5.269
5.314
5.260
5.269
593,630
+0.02(+0.38%)
Aug 20, 2004
5.172
5.253
5.143
5.249
543,297
+0.08(+1.50%)
Aug 19, 2004
5.251
5.264
5.146
5.172
586,968
-0.07(-1.41%)
Aug 18, 2004
5.157
5.249
5.114
5.246
762,762
+0.05(+1.01%)
Aug 17, 2004
5.188
5.276
5.175
5.193
478,901
+0.02(+0.31%)
Aug 16, 2004
5.170
5.224
5.116
5.177
787,188
+0.01(+0.14%)
Aug 13, 2004
5.152
5.195
5.136
5.170
659,506
+0.02(+0.31%)
Aug 12, 2004
5.211
5.211
5.078
5.154
893,405
-0.06(-1.11%)
Aug 11, 2004
5.287
5.287
5.136
5.211
1,206,504
-0.11(-2.00%)
Aug 10, 2004
5.202
5.339
5.202
5.318
1,561,424
+0.12(+2.39%)
Aug 09, 2004
5.213
5.262
5.179
5.193
1,225,009
-0.02(-0.38%)
Aug 06, 2004
5.386
5.386
5.179
5.213
784,968
-0.19(-3.53%)
Aug 05, 2004
5.534
5.534
5.381
5.404
980,007
-0.13(-2.28%)
Aug 04, 2004
5.494
5.539
5.444
5.530
584,377
+0.04(+0.66%)
Aug 03, 2004
5.548
5.548
5.442
5.494
708,359
-0.07(-1.29%)
Aug 02, 2004
5.548
5.566
5.445
5.566
769,054
+0.01(+0.19%)
Jul 30, 2004
5.539
5.561
5.458
5.555
710,949
-0.01(-0.19%)
Jul 29, 2004
5.512
5.582
5.505
5.566
916,721
+0.07(+1.21%)
Jul 28, 2004
5.485
5.555
5.393
5.500
865,278
+0.02(+0.39%)
Jul 27, 2004
5.516
5.516
5.454
5.478
1,783,850
-0.04(-0.69%)
Jul 26, 2004
5.570
5.665
5.454
5.516
1,529,226
-0.05(-0.94%)
Jul 23, 2004
5.692
5.692
5.559
5.568
1,541,809
-0.14(-2.52%)
Jul 22, 2004
5.739
5.786
5.613
5.712
1,480,744
-0.03(-0.44%)
Jul 21, 2004
5.485
5.753
5.485
5.737
3,378,213
+0.26(+4.77%)
Jul 20, 2004
5.494
5.518
5.458
5.476
1,545,510
+0.00(+0.00%)
Jul 19, 2004
5.492
5.500
5.447
5.476
967,794
+0.00(+0.03%)
Jul 16, 2004
5.527
5.561
5.474
5.474
813,835
-0.05(-0.95%)
Jul 15, 2004
5.523
5.541
5.494
5.527
1,897,099
+0.00(+0.07%)
Jul 14, 2004
5.503
5.568
5.467
5.523
1,267,570
-0.01(-0.13%)
Jul 13, 2004
5.509
5.590
5.505
5.530
1,421,899
+0.02(+0.39%)
Jul 12, 2004
5.537
5.537
5.433
5.509
1,031,450
-0.03(-0.52%)
Jul 09, 2004
5.494
5.602
5.494
5.537
1,094,366
+0.04(+0.79%)
Jul 08, 2004
5.445
5.530
5.393
5.494
1,215,387
+0.07(+1.33%)
Jul 07, 2004
5.422
5.489
5.388
5.422
1,790,512
+0.02(+0.37%)
Jul 06, 2004
5.436
5.478
5.402
5.402
1,032,560
-0.03(-0.63%)
Jul 02, 2004
5.503
5.514
5.386
5.436
1,275,342
-0.10(-1.89%)
Jul 01, 2004
5.539
5.566
5.469
5.541
1,370,086
-0.03(-0.45%)
Jun 30, 2004
5.539
5.584
5.525
5.566
1,618,789
-0.00(-0.03%)
Jun 29, 2004
5.431
5.581
5.417
5.568
1,285,334
+0.15(+2.73%)
Jun 28, 2004
5.417
5.456
5.400
5.420
1,380,818
-0.02(-0.30%)
Jun 25, 2004
5.400
5.458
5.381
5.436
2,443,357
+0.06(+1.07%)
Jun 24, 2004
5.436
5.436
5.359
5.379
981,117
-0.02(-0.33%)
Jun 23, 2004
5.350
5.436
5.291
5.397
1,366,385
+0.08(+1.46%)
Jun 22, 2004
5.233
5.341
5.213
5.319
1,356,762
+0.10(+1.93%)
Jun 21, 2004
5.296
5.296
5.204
5.218
895,626
-0.09(-1.63%)
Jun 18, 2004
5.296
5.361
5.292
5.305
1,107,689
+0.01(+0.14%)
Jun 17, 2004
5.323
5.341
5.242
5.298
1,951,133
-0.06(-1.04%)
Jun 16, 2004
5.224
5.366
5.197
5.354
1,716,123
+0.12(+2.20%)
Jun 15, 2004
5.001
5.269
4.990
5.238
1,881,555
+0.24(+4.83%)
Jun 14, 2004
4.990
5.031
4.977
4.997
763,132
-0.04(-0.75%)
Jun 10, 2004
4.981
5.065
4.972
5.035
641,742
+0.07(+1.45%)
Jun 09, 2004
5.026
5.040
4.961
4.963
526,273
-0.08(-1.61%)
Jun 08, 2004
4.975
5.065
4.945
5.044
1,138,777
+0.02(+0.47%)
Jun 07, 2004
4.936
5.022
4.901
5.020
581,416
+0.13(+2.65%)
Jun 04, 2004
4.851
4.928
4.828
4.891
574,385
+0.05(+1.00%)
Jun 03, 2004
4.918
4.918
4.842
4.842
707,988
-0.10(-2.04%)
Jun 02, 2004
4.919
4.957
4.885
4.943
937,816
+0.06(+1.22%)
Jun 01, 2004
4.822
4.909
4.822
4.883
736,856
+0.02(+0.37%)
May 28, 2004
4.817
4.876
4.786
4.865
1,014,056
+0.05(+1.01%)
May 27, 2004
4.819
4.846
4.774
4.817
711,689
-0.00(-0.04%)
May 26, 2004
4.747
4.819
4.721
4.819
743,887
+0.05(+0.98%)
May 25, 2004
4.757
4.831
4.711
4.772
696,516
+0.01(+0.30%)
May 24, 2004
4.739
4.783
4.718
4.757
544,037
+0.01(+0.11%)
May 21, 2004
4.667
4.754
4.642
4.752
848,994
+0.09(+1.85%)
May 20, 2004
4.665
4.714
4.633
4.665
398,960
+0.03(+0.58%)
May 19, 2004
4.683
4.781
4.635
4.638
662,097
-0.04(-0.81%)
May 18, 2004
4.702
4.756
4.674
4.676
871,200
+0.01(+0.15%)
May 17, 2004
4.647
4.754
4.629
4.669
950,400
-0.00(-0.04%)
May 14, 2004
4.703
4.736
4.651
4.671
937,076
-0.02(-0.46%)
May 13, 2004
4.611
4.736
4.611
4.693
737,226
+0.05(+0.97%)
May 12, 2004
4.702
4.702
4.566
4.647
1,060,317
-0.09(-1.83%)
May 11, 2004
4.644
4.734
4.608
4.734
1,102,508
+0.09(+1.94%)
May 10, 2004
4.664
4.694
4.529
4.644
786,078
-0.02(-0.50%)
May 07, 2004
4.743
4.811
4.664
4.667
441,891
-0.12(-2.52%)
May 06, 2004
4.846
4.846
4.720
4.788
1,065,869
-0.08(-1.74%)
May 05, 2004
4.781
4.889
4.781
4.873
756,471
+0.09(+1.92%)
May 04, 2004
4.779
4.855
4.768
4.781
1,649,136
+0.00(+0.04%)
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.