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
Buckle Inc
(NY:
BKE
)
36.76
UNCHANGED
Streaming Delayed Price
Updated: 2:14 PM 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 29, 2005
4.023
4.070
3.993
4.070
229,057
+0.04(+1.12%)
Apr 28, 2005
4.057
4.082
4.024
4.025
279,770
-0.03(-0.82%)
Apr 27, 2005
4.072
4.082
4.047
4.058
344,853
-0.01(-0.23%)
Apr 26, 2005
4.141
4.157
4.068
4.068
305,127
-0.05(-1.32%)
Apr 25, 2005
4.082
4.224
4.070
4.122
262,866
+0.05(+1.28%)
Apr 22, 2005
4.081
4.090
4.017
4.070
361,758
+0.00(+0.03%)
Apr 21, 2005
4.088
4.088
4.028
4.069
165,664
+0.01(+0.26%)
Apr 20, 2005
4.131
4.131
4.034
4.058
251,033
-0.07(-1.78%)
Apr 19, 2005
4.109
4.141
4.018
4.131
822,408
+0.05(+1.13%)
Apr 18, 2005
4.064
4.088
4.021
4.085
257,794
+0.03(+0.79%)
Apr 15, 2005
4.176
4.176
4.042
4.053
163,129
-0.09(-2.25%)
Apr 14, 2005
4.117
4.160
4.094
4.147
410,781
+0.03(+0.72%)
Apr 13, 2005
4.124
4.140
4.098
4.117
118,332
-0.02(-0.51%)
Apr 12, 2005
4.103
4.141
4.025
4.139
300,901
+0.02(+0.57%)
Apr 11, 2005
4.165
4.165
4.086
4.115
324,568
-0.05(-1.19%)
Apr 08, 2005
4.083
4.246
4.083
4.165
522,351
+0.08(+2.03%)
Apr 07, 2005
4.060
4.150
4.058
4.082
684,635
+0.02(+0.55%)
Apr 06, 2005
3.961
4.072
3.934
4.059
440,364
+0.11(+2.72%)
Apr 05, 2005
3.928
3.975
3.904
3.952
304,282
+0.02(+0.60%)
Apr 04, 2005
3.902
4.023
3.877
3.928
317,806
+0.04(+0.97%)
Apr 01, 2005
4.137
4.137
3.810
3.890
390,495
-0.24(-5.81%)
Mar 31, 2005
3.952
4.130
3.910
4.130
415,007
+0.26(+6.60%)
Mar 30, 2005
3.792
3.875
3.781
3.875
242,580
+0.08(+2.02%)
Mar 29, 2005
3.816
3.837
3.774
3.798
145,379
-0.04(-0.99%)
Mar 28, 2005
3.674
3.844
3.674
3.836
282,306
+0.19(+5.26%)
Mar 24, 2005
3.662
3.695
3.644
3.644
62,546
-0.03(-0.71%)
Mar 23, 2005
3.679
3.691
3.663
3.670
247,652
-0.01(-0.29%)
Mar 22, 2005
3.679
3.697
3.679
3.681
90,439
+0.00(+0.03%)
Mar 21, 2005
3.672
3.688
3.671
3.679
187,640
+0.01(+0.19%)
Mar 18, 2005
3.724
3.724
3.671
3.672
282,306
-0.01(-0.19%)
Mar 17, 2005
3.668
3.701
3.664
3.679
164,819
+0.01(+0.16%)
Mar 16, 2005
3.685
3.697
3.672
3.674
49,023
+0.01(+0.16%)
Mar 15, 2005
3.679
3.702
3.668
3.668
129,320
+0.00(+0.13%)
Mar 14, 2005
3.668
3.679
3.624
3.663
135,236
+0.01(+0.16%)
Mar 11, 2005
3.721
3.724
3.632
3.657
76,915
-0.05(-1.40%)
Mar 10, 2005
3.740
3.750
3.709
3.709
63,392
-0.00(-0.03%)
Mar 09, 2005
3.709
3.720
3.703
3.710
98,891
+0.00(+0.03%)
Mar 08, 2005
3.716
3.727
3.708
3.709
69,308
-0.01(-0.19%)
Mar 07, 2005
3.733
3.745
3.665
3.716
163,129
-0.00(-0.13%)
Mar 04, 2005
3.625
3.733
3.608
3.721
174,117
+0.13(+3.49%)
Mar 03, 2005
3.649
3.745
3.548
3.595
300,901
-0.08(-2.25%)
Mar 02, 2005
3.608
3.681
3.608
3.678
80,296
+0.07(+2.07%)
Mar 01, 2005
3.585
3.662
3.585
3.604
146,224
+0.02(+0.49%)
Feb 28, 2005
3.665
3.665
3.555
3.586
114,105
-0.05(-1.37%)
Feb 25, 2005
3.565
3.644
3.551
3.636
98,046
+0.06(+1.59%)
Feb 24, 2005
3.565
3.586
3.549
3.579
225,676
+0.01(+0.40%)
Feb 23, 2005
3.567
3.573
3.549
3.565
89,594
+0.00(+0.07%)
Feb 22, 2005
3.585
3.591
3.559
3.562
388,805
-0.02(-0.66%)
Feb 18, 2005
3.614
3.645
3.586
3.586
217,223
-0.01(-0.23%)
Feb 17, 2005
3.614
3.614
3.573
3.594
477,554
+0.02(+0.60%)
Feb 16, 2005
3.555
3.603
3.555
3.573
84,522
+0.03(+0.73%)
Feb 15, 2005
3.535
3.591
3.533
3.547
125,939
+0.01(+0.40%)
Feb 14, 2005
3.567
3.573
3.514
3.533
184,260
-0.02(-0.53%)
Feb 11, 2005
3.528
3.573
3.520
3.552
103,117
+0.01(+0.33%)
Feb 10, 2005
3.521
3.540
3.459
3.540
203,700
+0.02(+0.54%)
Feb 09, 2005
3.561
3.578
3.520
3.521
180,033
-0.06(-1.68%)
Feb 08, 2005
3.593
3.650
3.573
3.581
163,129
-0.03(-0.75%)
Feb 07, 2005
3.603
3.610
3.553
3.608
141,998
-0.04(-1.13%)
Feb 04, 2005
3.608
3.650
3.573
3.650
109,879
+0.05(+1.38%)
Feb 03, 2005
3.656
3.684
3.572
3.600
147,069
-0.03(-0.72%)
Feb 02, 2005
3.478
3.665
3.467
3.626
185,105
+0.14(+4.04%)
Feb 01, 2005
3.390
3.493
3.385
3.485
123,403
+0.10(+2.97%)
Jan 31, 2005
3.369
3.407
3.348
3.385
141,998
+0.04(+1.17%)
Jan 28, 2005
3.343
3.377
3.329
3.346
48,178
-0.01(-0.25%)
Jan 27, 2005
3.401
3.401
3.345
3.354
92,130
-0.05(-1.56%)
Jan 26, 2005
3.325
3.407
3.321
3.407
75,225
+0.09(+2.64%)
Jan 25, 2005
3.413
3.425
3.319
3.320
222,295
-0.09(-2.50%)
Jan 24, 2005
3.490
3.496
3.405
3.405
72,689
-0.08(-2.28%)
Jan 21, 2005
3.533
3.540
3.484
3.484
75,225
-0.05(-1.37%)
Jan 20, 2005
3.561
3.610
3.533
3.533
99,737
-0.03(-0.80%)
Jan 19, 2005
3.668
3.668
3.549
3.561
113,260
-0.09(-2.56%)
Jan 18, 2005
3.543
3.662
3.538
3.655
161,438
+0.11(+3.14%)
Jan 14, 2005
3.490
3.543
3.490
3.543
54,939
+0.07(+1.87%)
Jan 13, 2005
3.514
3.514
3.478
3.478
126,784
-0.04(-1.24%)
Jan 12, 2005
3.520
3.551
3.496
3.522
104,808
-0.02(-0.43%)
Jan 11, 2005
3.543
3.549
3.497
3.538
128,474
+0.01(+0.17%)
Jan 10, 2005
3.485
3.601
3.475
3.532
333,865
+0.05(+1.32%)
Jan 07, 2005
3.526
3.526
3.472
3.485
104,808
-0.05(-1.34%)
Jan 06, 2005
3.496
3.554
3.496
3.533
104,808
+0.03(+0.98%)
Jan 05, 2005
3.497
3.538
3.495
3.498
149,605
+0.00(+0.03%)
Jan 04, 2005
3.526
3.554
3.496
3.497
134,391
-0.02(-0.47%)
Jan 03, 2005
3.502
3.526
3.493
3.514
115,796
+0.02(+0.68%)
Dec 31, 2004
3.538
3.567
3.488
3.490
56,630
-0.02(-0.67%)
Dec 30, 2004
3.551
3.561
3.514
3.514
30,428
-0.04(-1.00%)
Dec 29, 2004
3.529
3.560
3.521
3.549
23,666
+0.02(+0.57%)
Dec 28, 2004
3.489
3.561
3.488
3.529
101,427
+0.04(+1.15%)
Dec 27, 2004
3.493
3.504
3.461
3.489
73,534
-0.00(-0.10%)
Dec 23, 2004
3.462
3.508
3.462
3.493
59,166
+0.02(+0.58%)
Dec 22, 2004
3.472
3.476
3.443
3.472
60,011
+0.02(+0.58%)
Dec 21, 2004
3.401
3.461
3.378
3.452
49,023
+0.05(+1.50%)
Dec 20, 2004
3.431
3.461
3.398
3.401
115,796
-0.00(-0.07%)
Dec 17, 2004
3.413
3.467
3.401
3.404
120,022
-0.01(-0.28%)
Dec 16, 2004
3.549
3.573
3.413
3.413
87,058
-0.13(-3.58%)
Dec 15, 2004
3.478
3.558
3.478
3.540
129,320
+0.06(+1.60%)
Dec 14, 2004
3.384
3.541
3.384
3.484
109,034
+0.11(+3.41%)
Dec 13, 2004
3.472
3.478
3.348
3.369
120,022
-0.09(-2.53%)
Dec 10, 2004
3.425
3.457
3.420
3.457
56,630
+0.05(+1.35%)
Dec 09, 2004
3.455
3.455
3.384
3.411
62,546
-0.03(-0.93%)
Dec 08, 2004
3.406
3.454
3.374
3.443
160,593
+0.04(+1.22%)
Dec 07, 2004
3.526
3.526
3.401
3.401
132,701
-0.13(-3.78%)
Dec 06, 2004
3.594
3.600
3.534
3.535
112,415
-0.06(-1.65%)
Dec 03, 2004
3.685
3.685
3.586
3.594
172,426
-0.12(-3.25%)
Dec 02, 2004
3.733
3.754
3.682
3.715
176,652
-0.06(-1.57%)
Dec 01, 2004
3.664
3.782
3.664
3.774
168,200
+0.13(+3.57%)
Nov 30, 2004
3.724
3.745
3.620
3.644
163,129
-0.08(-2.16%)
Nov 29, 2004
3.726
3.727
3.683
3.724
188,486
-0.00(-0.03%)
Nov 26, 2004
3.682
3.726
3.663
3.726
60,856
+0.03(+0.90%)
Nov 24, 2004
3.664
3.694
3.661
3.692
143,689
+0.03(+0.78%)
Nov 23, 2004
3.650
3.664
3.619
3.664
84,522
+0.01(+0.32%)
Nov 22, 2004
3.577
3.652
3.577
3.652
147,915
+0.08(+2.12%)
Nov 19, 2004
3.630
3.636
3.573
3.577
173,272
-0.05(-1.47%)
Nov 18, 2004
3.664
3.664
3.580
3.630
288,223
-0.01(-0.39%)
Nov 17, 2004
3.614
3.663
3.611
3.644
268,782
+0.05(+1.28%)
Nov 16, 2004
3.679
3.703
3.585
3.598
362,603
-0.06(-1.74%)
Nov 15, 2004
3.644
3.679
3.603
3.662
381,198
+0.01(+0.32%)
Nov 12, 2004
3.559
3.655
3.548
3.650
218,069
+0.10(+2.83%)
Nov 11, 2004
3.401
3.593
3.401
3.549
710,837
+0.27(+8.11%)
Nov 10, 2004
3.254
3.309
3.248
3.283
130,165
+0.03(+0.95%)
Nov 09, 2004
3.264
3.275
3.218
3.252
103,963
-0.02(-0.76%)
Nov 08, 2004
3.254
3.301
3.242
3.277
82,832
+0.02(+0.73%)
Nov 05, 2004
3.230
3.281
3.218
3.254
198,628
+0.03(+1.03%)
Nov 04, 2004
3.064
3.222
3.064
3.220
299,211
+0.14(+4.49%)
Nov 03, 2004
3.094
3.118
3.070
3.082
124,248
+0.00(+0.12%)
Nov 02, 2004
3.089
3.106
3.076
3.078
76,915
-0.02(-0.72%)
Nov 01, 2004
3.049
3.106
3.037
3.101
267,092
+0.05(+1.51%)
Oct 29, 2004
3.064
3.076
3.048
3.055
137,772
-0.02(-0.69%)
Oct 28, 2004
3.064
3.101
3.064
3.076
147,069
-0.00(-0.08%)
Oct 27, 2004
3.094
3.123
3.063
3.078
204,545
-0.00(-0.15%)
Oct 26, 2004
3.088
3.101
3.065
3.083
226,521
-0.00(-0.15%)
Oct 25, 2004
3.084
3.123
3.076
3.088
125,939
+0.00(+0.00%)
Oct 22, 2004
3.093
3.106
3.082
3.088
152,986
-0.03(-0.91%)
Oct 21, 2004
3.147
3.165
3.091
3.116
205,390
-0.03(-0.83%)
Oct 20, 2004
3.171
3.188
3.126
3.142
210,462
-0.04(-1.26%)
Oct 19, 2004
3.218
3.230
3.154
3.183
73,534
-0.02(-0.74%)
Oct 18, 2004
3.136
3.206
3.136
3.206
100,582
+0.06(+1.77%)
Oct 15, 2004
3.136
3.177
3.135
3.151
83,677
+0.02(+0.49%)
Oct 14, 2004
3.136
3.175
3.129
3.135
101,427
+0.00(+0.00%)
Oct 13, 2004
3.183
3.192
3.135
3.135
115,796
-0.05(-1.63%)
Oct 12, 2004
3.177
3.194
3.177
3.187
73,534
-0.00(-0.04%)
Oct 11, 2004
3.159
3.199
3.147
3.188
70,154
+0.02(+0.56%)
Oct 08, 2004
3.194
3.218
3.171
3.171
102,272
-0.02(-0.74%)
Oct 07, 2004
3.254
3.265
3.194
3.194
284,842
-0.05(-1.46%)
Oct 06, 2004
3.277
3.317
3.242
3.242
180,033
-0.04(-1.33%)
Oct 05, 2004
3.348
3.352
3.267
3.285
101,427
-0.05(-1.56%)
Oct 04, 2004
3.325
3.372
3.319
3.338
141,153
+0.01(+0.39%)
Oct 01, 2004
3.254
3.348
3.254
3.325
161,438
+0.07(+2.29%)
Sep 30, 2004
3.248
3.304
3.224
3.250
155,522
+0.01(+0.44%)
Sep 29, 2004
3.213
3.248
3.213
3.236
80,296
+0.02(+0.70%)
Sep 28, 2004
3.196
3.217
3.177
3.213
81,142
+0.01(+0.22%)
Sep 27, 2004
3.271
3.280
3.183
3.206
175,807
-0.07(-2.10%)
Sep 24, 2004
3.283
3.301
3.271
3.275
161,438
-0.01(-0.25%)
Sep 23, 2004
3.265
3.293
3.259
3.283
120,022
+0.03(+0.95%)
Sep 22, 2004
3.319
3.319
3.236
3.252
198,628
-0.08(-2.41%)
Sep 21, 2004
3.277
3.334
3.277
3.333
111,570
+0.06(+1.70%)
Sep 20, 2004
3.277
3.307
3.248
3.277
183,414
-0.01(-0.36%)
Sep 17, 2004
3.356
3.356
3.283
3.289
235,819
-0.04(-1.14%)
Sep 16, 2004
3.325
3.361
3.313
3.327
101,427
+0.02(+0.57%)
Sep 15, 2004
3.271
3.328
3.271
3.308
148,760
+0.01(+0.22%)
Sep 14, 2004
3.246
3.313
3.236
3.301
116,641
+0.03(+0.94%)
Sep 13, 2004
3.230
3.299
3.230
3.270
126,784
+0.01(+0.33%)
Sep 10, 2004
3.206
3.280
3.206
3.259
85,368
+0.06(+1.85%)
Sep 09, 2004
3.206
3.236
3.200
3.200
207,081
+0.01(+0.19%)
Sep 08, 2004
3.229
3.296
3.193
3.194
148,760
-0.03(-0.99%)
Sep 07, 2004
3.211
3.226
3.200
3.226
229,057
+0.02(+0.63%)
Sep 03, 2004
3.183
3.229
3.183
3.206
107,344
+0.04(+1.12%)
Sep 02, 2004
3.112
3.194
3.106
3.171
292,449
+0.07(+2.37%)
Sep 01, 2004
3.064
3.100
3.064
3.097
274,699
+0.03(+0.89%)
Aug 31, 2004
3.110
3.110
3.058
3.070
98,046
-0.03(-0.92%)
Aug 30, 2004
3.091
3.135
3.090
3.099
131,855
-0.01(-0.27%)
Aug 27, 2004
3.171
3.179
3.104
3.107
79,451
-0.06(-1.87%)
Aug 26, 2004
3.123
3.170
3.123
3.166
114,105
+0.04(+1.13%)
Aug 25, 2004
3.108
3.147
3.099
3.131
100,582
+0.03(+0.92%)
Aug 24, 2004
3.118
3.134
3.082
3.102
185,950
-0.01(-0.27%)
Aug 23, 2004
3.118
3.118
3.076
3.110
196,093
+0.00(+0.15%)
Aug 20, 2004
3.041
3.118
3.030
3.106
178,343
+0.07(+2.42%)
Aug 19, 2004
3.047
3.054
3.015
3.032
138,617
-0.01(-0.23%)
Aug 18, 2004
3.039
3.048
3.015
3.039
447,971
+0.00(+0.04%)
Aug 17, 2004
3.070
3.088
3.017
3.038
269,628
-0.01(-0.47%)
Aug 16, 2004
2.993
3.064
2.993
3.052
341,472
+0.07(+2.26%)
Aug 13, 2004
2.999
3.011
2.976
2.985
330,484
-0.01(-0.28%)
Aug 12, 2004
3.135
3.171
2.990
2.993
510,518
-0.16(-5.17%)
Aug 11, 2004
3.147
3.218
3.131
3.157
416,698
-0.00(-0.08%)
Aug 10, 2004
3.153
3.239
3.147
3.159
280,616
+0.03(+0.95%)
Aug 09, 2004
3.140
3.145
3.100
3.129
290,758
-0.01(-0.30%)
Aug 06, 2004
3.168
3.181
3.138
3.139
428,531
-0.05(-1.67%)
Aug 05, 2004
3.271
3.271
3.178
3.192
586,589
+0.01(+0.30%)
Aug 04, 2004
3.242
3.259
3.178
3.183
171,581
-0.07(-2.18%)
Aug 03, 2004
3.301
3.325
3.254
3.254
144,534
-0.06(-1.93%)
Aug 02, 2004
3.224
3.319
3.213
3.317
179,188
+0.06(+1.96%)
Jul 30, 2004
3.281
3.281
3.245
3.254
554,470
-0.02(-0.76%)
Jul 29, 2004
3.254
3.301
3.250
3.278
240,045
+0.00(+0.04%)
Jul 28, 2004
3.278
3.294
3.259
3.277
524,887
-0.01(-0.36%)
Jul 27, 2004
3.191
3.289
3.191
3.289
208,771
+0.10(+3.08%)
Jul 26, 2004
3.207
3.207
3.153
3.191
403,174
-0.03(-0.85%)
Jul 23, 2004
3.212
3.236
3.192
3.218
161,438
+0.01(+0.18%)
Jul 22, 2004
3.200
3.224
3.188
3.212
220,604
+0.01(+0.37%)
Jul 21, 2004
3.242
3.283
3.200
3.200
154,676
-0.03(-0.95%)
Jul 20, 2004
3.194
3.248
3.183
3.231
236,664
+0.03(+1.04%)
Jul 19, 2004
3.194
3.218
3.183
3.198
256,104
+0.00(+0.11%)
Jul 16, 2004
3.290
3.293
3.171
3.194
639,838
-0.10(-3.05%)
Jul 15, 2004
3.288
3.308
3.288
3.295
201,164
+0.01(+0.18%)
Jul 14, 2004
3.291
3.310
3.288
3.289
141,998
-0.01(-0.39%)
Jul 13, 2004
3.283
3.312
3.274
3.302
69,308
+0.02(+0.54%)
Jul 12, 2004
3.301
3.330
3.267
3.284
128,474
-0.03(-0.96%)
Jul 09, 2004
3.271
3.319
3.265
3.316
100,582
+0.06(+1.74%)
Jul 08, 2004
3.230
3.271
3.223
3.259
417,543
+0.04(+1.29%)
Jul 07, 2004
3.242
3.289
3.215
3.218
90,439
-0.04(-1.09%)
Jul 06, 2004
3.295
3.295
3.236
3.254
198,628
-0.03(-1.01%)
Jul 02, 2004
3.319
3.342
3.283
3.287
69,308
-0.03(-0.79%)
Jul 01, 2004
3.342
3.342
3.313
3.313
236,664
-0.03(-0.89%)
Jun 30, 2004
3.336
3.354
3.327
3.342
338,091
+0.01(+0.39%)
Jun 29, 2004
3.330
3.342
3.325
3.329
548,553
-0.00(-0.11%)
Jun 28, 2004
3.312
3.348
3.312
3.333
694,778
+0.02(+0.68%)
Jun 25, 2004
3.271
3.313
3.255
3.310
333,020
+0.06(+1.71%)
Jun 24, 2004
3.200
3.265
3.200
3.255
110,725
+0.05(+1.55%)
Jun 23, 2004
3.177
3.206
3.165
3.205
345,698
+0.01(+0.33%)
Jun 22, 2004
3.256
3.261
3.184
3.194
206,235
-0.06(-1.89%)
Jun 21, 2004
3.206
3.271
3.129
3.256
359,222
+0.04(+1.18%)
Jun 18, 2004
3.268
3.277
3.200
3.218
343,163
-0.05(-1.52%)
Jun 17, 2004
3.319
3.319
3.267
3.268
117,486
-0.05(-1.43%)
Jun 16, 2004
3.319
3.342
3.265
3.315
292,449
+0.00(+0.14%)
Jun 15, 2004
3.360
3.360
3.284
3.310
540,101
-0.05(-1.48%)
Jun 14, 2004
3.419
3.420
3.360
3.360
216,378
-0.07(-2.04%)
Jun 10, 2004
3.391
3.431
3.390
3.430
194,402
+0.04(+1.12%)
Jun 09, 2004
3.424
3.431
3.383
3.392
81,142
-0.03(-0.93%)
Jun 08, 2004
3.390
3.429
3.367
3.424
187,640
+0.02(+0.66%)
Jun 07, 2004
3.342
3.404
3.334
3.401
219,759
+0.09(+2.86%)
Jun 04, 2004
3.330
3.330
3.283
3.307
141,153
+0.02(+0.54%)
Jun 03, 2004
3.330
3.330
3.267
3.289
238,354
-0.04(-1.24%)
Jun 02, 2004
3.325
3.349
3.313
3.330
89,594
+0.02(+0.54%)
Jun 01, 2004
3.313
3.326
3.293
3.313
170,736
-0.01(-0.32%)
May 28, 2004
3.277
3.342
3.272
3.323
215,533
+0.06(+1.78%)
May 27, 2004
3.250
3.277
3.242
3.265
265,402
+0.00(+0.15%)
May 26, 2004
3.342
3.342
3.235
3.261
229,057
-0.08(-2.37%)
May 25, 2004
3.242
3.349
3.236
3.340
234,973
+0.10(+3.22%)
May 24, 2004
3.216
3.242
3.191
3.236
300,056
+0.02(+0.74%)
May 21, 2004
3.200
3.216
3.188
3.212
161,438
+0.02(+0.70%)
May 20, 2004
3.188
3.212
3.188
3.190
123,403
+0.00(+0.04%)
May 19, 2004
3.188
3.212
3.185
3.188
330,484
+0.02(+0.56%)
May 18, 2004
3.217
3.223
3.160
3.171
351,615
-0.02(-0.52%)
May 17, 2004
3.147
3.190
3.135
3.187
245,116
+0.02(+0.75%)
May 14, 2004
3.206
3.206
3.118
3.164
176,652
-0.03(-0.96%)
May 13, 2004
3.165
3.218
3.070
3.194
287,378
+0.14(+4.45%)
May 12, 2004
3.052
3.076
3.005
3.058
355,841
-0.00(-0.12%)
May 11, 2004
3.118
3.129
3.005
3.062
197,783
-0.03(-0.84%)
May 10, 2004
3.086
3.110
3.052
3.088
139,462
+0.02(+0.50%)
May 07, 2004
3.100
3.118
3.064
3.073
357,532
-0.02(-0.50%)
May 06, 2004
3.123
3.129
3.070
3.088
420,079
-0.05(-1.69%)
May 05, 2004
3.100
3.146
3.058
3.141
737,885
+0.04(+1.37%)
May 04, 2004
3.106
3.147
3.088
3.099
269,628
-0.03(-1.06%)
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.