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
Tredegar Corp
(NY:
TG
)
5.450
+0.040 (+0.74%)
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
8.033
8.117
7.920
8.004
215,138
-0.00(-0.06%)
Apr 28, 2005
8.014
8.102
7.886
8.009
289,898
-0.06(-0.79%)
Apr 27, 2005
7.999
8.235
7.930
8.073
238,704
+0.02(+0.31%)
Apr 26, 2005
8.294
8.294
7.974
8.048
276,896
-0.33(-3.94%)
Apr 25, 2005
8.181
8.388
8.024
8.378
240,126
+0.20(+2.47%)
Apr 22, 2005
8.398
8.442
8.083
8.176
298,024
-0.26(-3.04%)
Apr 21, 2005
8.368
8.550
8.348
8.432
267,551
+0.13(+1.60%)
Apr 20, 2005
8.437
8.516
8.299
8.299
231,593
-0.14(-1.69%)
Apr 19, 2005
8.427
8.590
8.353
8.442
327,075
+0.01(+0.18%)
Apr 18, 2005
8.270
8.491
8.176
8.427
151,551
+0.23(+2.76%)
Apr 15, 2005
8.486
8.486
8.196
8.201
203,964
-0.28(-3.31%)
Apr 14, 2005
8.516
8.555
8.476
8.481
325,043
-0.02(-0.23%)
Apr 13, 2005
8.570
8.590
8.496
8.501
315,292
-0.14(-1.65%)
Apr 12, 2005
8.319
8.644
8.270
8.644
205,996
+0.28(+3.29%)
Apr 11, 2005
8.491
8.565
8.358
8.368
205,996
-0.10(-1.16%)
Apr 08, 2005
8.668
8.668
8.457
8.467
124,126
-0.14(-1.60%)
Apr 07, 2005
8.531
8.718
8.442
8.604
88,371
+0.11(+1.33%)
Apr 06, 2005
8.555
8.663
8.491
8.491
174,304
+0.01(+0.17%)
Apr 05, 2005
8.467
8.555
8.403
8.476
148,301
+0.07(+0.82%)
Apr 04, 2005
8.245
8.432
8.102
8.407
165,975
+0.16(+1.97%)
Apr 01, 2005
8.245
8.417
8.147
8.245
186,290
-0.05(-0.65%)
Mar 31, 2005
8.334
8.407
8.216
8.299
170,444
-0.09(-1.11%)
Mar 30, 2005
8.137
8.393
8.137
8.393
119,250
+0.27(+3.33%)
Mar 29, 2005
8.235
8.412
8.102
8.122
177,961
-0.11(-1.32%)
Mar 28, 2005
8.398
8.467
8.220
8.230
124,938
-0.18(-2.11%)
Mar 24, 2005
8.462
8.486
8.358
8.407
146,066
-0.01(-0.18%)
Mar 23, 2005
8.476
8.486
8.358
8.422
140,784
-0.10(-1.21%)
Mar 22, 2005
8.639
8.723
8.521
8.526
133,877
-0.15(-1.70%)
Mar 21, 2005
8.565
8.703
8.565
8.673
181,211
+0.04(+0.51%)
Mar 18, 2005
8.880
8.880
8.614
8.629
580,812
-0.17(-1.90%)
Mar 17, 2005
8.713
8.821
8.595
8.796
117,218
+0.12(+1.42%)
Mar 16, 2005
8.782
8.782
8.590
8.673
138,753
-0.11(-1.29%)
Mar 15, 2005
8.811
8.959
8.782
8.787
127,782
+0.04(+0.51%)
Mar 14, 2005
8.693
8.777
8.673
8.742
147,488
+0.05(+0.57%)
Mar 11, 2005
8.614
8.713
8.614
8.693
161,912
+0.01(+0.17%)
Mar 10, 2005
8.688
8.757
8.614
8.678
174,101
-0.06(-0.68%)
Mar 09, 2005
8.565
8.782
8.516
8.737
203,964
+0.07(+0.85%)
Mar 08, 2005
8.713
8.762
8.614
8.663
177,148
-0.07(-0.79%)
Mar 07, 2005
8.491
8.855
8.491
8.732
122,704
-0.00(-0.06%)
Mar 04, 2005
8.639
8.846
8.516
8.737
73,134
+0.13(+1.54%)
Mar 03, 2005
8.580
8.634
8.447
8.604
225,499
+0.02(+0.29%)
Mar 02, 2005
8.668
8.777
8.555
8.580
130,830
-0.16(-1.86%)
Mar 01, 2005
8.565
8.777
8.555
8.742
154,598
+0.23(+2.66%)
Feb 28, 2005
8.511
8.516
8.314
8.516
210,059
+0.00(+0.06%)
Feb 25, 2005
8.211
8.516
8.211
8.511
181,821
+0.25(+3.04%)
Feb 24, 2005
8.038
8.260
7.945
8.260
112,140
+0.22(+2.69%)
Feb 23, 2005
8.097
8.270
7.925
8.043
158,255
-0.08(-0.97%)
Feb 22, 2005
8.270
8.294
8.083
8.122
175,523
-0.21(-2.54%)
Feb 18, 2005
8.324
8.432
8.220
8.334
98,528
+0.01(+0.18%)
Feb 17, 2005
8.471
8.521
8.294
8.319
154,395
-0.14(-1.69%)
Feb 16, 2005
8.255
8.526
8.255
8.462
135,705
+0.15(+1.78%)
Feb 15, 2005
8.206
8.427
8.186
8.314
181,618
+0.11(+1.32%)
Feb 14, 2005
8.225
8.368
8.152
8.206
189,744
-0.02(-0.24%)
Feb 11, 2005
8.048
8.294
7.900
8.225
184,056
+0.14(+1.77%)
Feb 10, 2005
8.122
8.161
7.979
8.083
221,436
-0.09(-1.08%)
Feb 09, 2005
8.220
8.343
8.102
8.171
215,544
-0.10(-1.25%)
Feb 08, 2005
8.368
8.383
8.245
8.275
149,723
-0.16(-1.87%)
Feb 07, 2005
8.422
8.432
8.314
8.432
166,991
+0.01(+0.12%)
Feb 04, 2005
8.270
8.447
8.132
8.422
204,168
+0.10(+1.24%)
Feb 03, 2005
8.383
8.417
8.220
8.319
180,602
-0.14(-1.63%)
Feb 02, 2005
8.378
8.457
8.284
8.457
249,267
+0.08(+0.94%)
Feb 01, 2005
8.412
8.481
8.314
8.378
262,472
+0.03(+0.41%)
Jan 31, 2005
8.073
8.353
8.073
8.343
259,831
+0.43(+5.41%)
Jan 28, 2005
8.097
8.097
7.812
7.915
303,103
-0.17(-2.13%)
Jan 27, 2005
8.895
8.895
7.950
8.088
412,399
-0.91(-10.07%)
Jan 26, 2005
8.905
9.003
8.801
8.993
51,803
+0.09(+0.99%)
Jan 25, 2005
8.535
8.905
8.535
8.905
161,099
+0.31(+3.61%)
Jan 24, 2005
8.959
8.993
8.585
8.595
105,232
-0.33(-3.70%)
Jan 21, 2005
8.787
8.974
8.737
8.924
299,040
+0.18(+2.08%)
Jan 20, 2005
8.959
8.959
8.663
8.742
214,935
-0.28(-3.06%)
Jan 19, 2005
9.269
9.279
9.008
9.018
164,959
-0.30(-3.22%)
Jan 18, 2005
9.047
9.367
8.934
9.318
293,555
+0.38(+4.30%)
Jan 14, 2005
8.885
8.964
8.841
8.934
133,877
+0.08(+0.95%)
Jan 13, 2005
8.860
8.860
8.742
8.851
249,267
+0.04(+0.45%)
Jan 12, 2005
8.959
8.959
8.664
8.811
349,015
-0.15(-1.65%)
Jan 11, 2005
9.180
9.180
8.959
8.959
167,194
-0.27(-2.93%)
Jan 10, 2005
9.047
9.358
9.038
9.230
297,821
+0.13(+1.46%)
Jan 07, 2005
9.412
9.412
9.097
9.097
207,621
-0.34(-3.60%)
Jan 06, 2005
9.510
9.658
9.436
9.436
162,521
-0.02(-0.21%)
Jan 05, 2005
9.786
9.786
9.456
9.456
310,010
-0.33(-3.42%)
Jan 04, 2005
9.992
9.992
9.746
9.791
228,749
-0.15(-1.49%)
Jan 03, 2005
9.948
9.992
9.860
9.938
254,753
-0.01(-0.10%)
Dec 31, 2004
9.992
10.00
9.845
9.948
138,143
+0.00(+0.00%)
Dec 30, 2004
9.860
10.19
9.820
9.948
111,124
+0.03(+0.30%)
Dec 29, 2004
9.909
10.01
9.835
9.919
59,929
-0.05(-0.49%)
Dec 28, 2004
9.633
9.973
9.633
9.968
113,765
+0.29(+2.95%)
Dec 27, 2004
9.884
9.884
9.682
9.682
63,383
-0.17(-1.70%)
Dec 23, 2004
9.815
9.894
9.815
9.850
39,817
-0.01(-0.15%)
Dec 22, 2004
9.820
9.924
9.722
9.865
120,469
+0.04(+0.45%)
Dec 21, 2004
9.796
9.825
9.697
9.820
184,259
+0.02(+0.25%)
Dec 20, 2004
9.761
9.796
9.697
9.796
224,686
+0.07(+0.76%)
Dec 17, 2004
9.554
9.722
9.451
9.722
251,908
+0.24(+2.49%)
Dec 16, 2004
9.697
9.697
9.436
9.485
246,626
-0.21(-2.13%)
Dec 15, 2004
9.559
9.692
9.485
9.692
338,451
+0.16(+1.70%)
Dec 14, 2004
9.633
9.633
9.431
9.530
413,618
-0.25(-2.52%)
Dec 13, 2004
9.456
9.776
9.431
9.776
267,754
+0.25(+2.64%)
Dec 10, 2004
9.426
9.525
9.308
9.525
352,469
+0.00(+0.00%)
Dec 09, 2004
9.451
9.574
9.377
9.525
326,872
-0.00(-0.05%)
Dec 08, 2004
9.461
9.559
9.284
9.530
436,168
+0.06(+0.68%)
Dec 07, 2004
9.599
9.599
9.421
9.466
229,359
-0.18(-1.89%)
Dec 06, 2004
9.525
9.815
9.525
9.648
243,376
+0.06(+0.67%)
Dec 03, 2004
9.756
9.756
9.525
9.584
266,332
-0.06(-0.66%)
Dec 02, 2004
9.402
9.687
9.313
9.648
240,735
+0.21(+2.24%)
Dec 01, 2004
9.279
9.490
9.279
9.436
477,204
+0.27(+2.90%)
Nov 30, 2004
9.220
9.362
9.111
9.170
196,448
+0.00(+0.05%)
Nov 29, 2004
9.106
9.328
9.082
9.166
256,784
+0.11(+1.20%)
Nov 26, 2004
9.062
9.156
9.057
9.057
27,222
-0.05(-0.59%)
Nov 24, 2004
8.988
9.156
8.988
9.111
92,637
+0.03(+0.33%)
Nov 23, 2004
9.038
9.097
8.890
9.082
132,658
+0.02(+0.27%)
Nov 22, 2004
8.885
9.057
8.762
9.057
182,633
+0.12(+1.38%)
Nov 19, 2004
8.983
9.028
8.811
8.934
191,572
-0.14(-1.52%)
Nov 18, 2004
8.919
9.141
8.919
9.072
278,928
+0.16(+1.82%)
Nov 17, 2004
8.737
9.087
8.737
8.910
249,267
+0.29(+3.31%)
Nov 16, 2004
8.900
8.924
8.619
8.624
242,767
-0.32(-3.63%)
Nov 15, 2004
8.860
8.998
8.860
8.949
241,548
+0.08(+0.94%)
Nov 12, 2004
8.905
8.934
8.747
8.865
134,486
-0.03(-0.33%)
Nov 11, 2004
8.663
8.895
8.535
8.895
277,506
+0.27(+3.14%)
Nov 10, 2004
8.624
8.737
8.570
8.624
267,754
+0.05(+0.63%)
Nov 09, 2004
8.457
8.683
8.417
8.570
455,873
+0.05(+0.64%)
Nov 08, 2004
8.545
8.639
8.476
8.516
265,520
-0.02(-0.29%)
Nov 05, 2004
8.565
8.639
8.476
8.540
258,612
-0.07(-0.86%)
Nov 04, 2004
8.496
8.663
8.368
8.614
268,567
+0.12(+1.39%)
Nov 03, 2004
8.462
8.565
8.427
8.496
232,609
+0.06(+0.70%)
Nov 02, 2004
8.442
8.516
8.343
8.437
287,054
-0.00(-0.06%)
Nov 01, 2004
8.245
8.442
8.132
8.442
160,084
+0.20(+2.39%)
Oct 29, 2004
8.191
8.294
8.132
8.245
194,823
-0.04(-0.53%)
Oct 28, 2004
8.122
8.324
8.097
8.289
162,318
-0.00(-0.06%)
Oct 27, 2004
8.304
8.353
8.171
8.294
224,686
+0.00(+0.06%)
Oct 26, 2004
8.280
8.314
8.009
8.289
260,238
+0.08(+0.96%)
Oct 25, 2004
8.319
8.437
8.147
8.211
363,642
-0.17(-2.06%)
Oct 22, 2004
9.234
9.234
8.186
8.383
613,317
-0.85(-9.22%)
Oct 21, 2004
9.377
9.599
9.146
9.234
275,677
+0.08(+0.86%)
Oct 20, 2004
8.959
9.205
8.752
9.156
154,192
+0.12(+1.36%)
Oct 19, 2004
9.274
9.451
9.033
9.033
83,901
-0.24(-2.60%)
Oct 18, 2004
9.328
9.431
9.175
9.274
137,940
-0.02(-0.21%)
Oct 15, 2004
9.141
9.471
9.141
9.294
143,425
+0.16(+1.72%)
Oct 14, 2004
9.303
9.451
9.136
9.136
126,157
-0.22(-2.32%)
Oct 13, 2004
9.599
9.663
9.353
9.353
165,975
-0.24(-2.51%)
Oct 12, 2004
9.303
9.599
9.215
9.594
136,924
+0.24(+2.58%)
Oct 11, 2004
9.239
9.353
9.166
9.353
86,136
+0.15(+1.60%)
Oct 08, 2004
9.254
9.343
9.141
9.205
121,485
-0.15(-1.58%)
Oct 07, 2004
9.490
9.505
9.348
9.353
148,910
-0.20(-2.06%)
Oct 06, 2004
9.525
9.609
9.426
9.549
189,947
+0.02(+0.26%)
Oct 05, 2004
9.712
9.712
9.353
9.525
202,339
-0.25(-2.52%)
Oct 04, 2004
9.476
9.815
9.476
9.771
307,775
+0.32(+3.44%)
Oct 01, 2004
9.033
9.461
9.033
9.446
282,381
+0.49(+5.44%)
Sep 30, 2004
8.604
9.372
8.575
8.959
262,472
+0.19(+2.13%)
Sep 29, 2004
8.412
8.772
8.373
8.772
212,294
+0.31(+3.66%)
Sep 28, 2004
8.368
8.570
8.368
8.462
165,569
+0.00(+0.00%)
Sep 27, 2004
8.787
8.787
8.452
8.462
150,942
-0.30(-3.43%)
Sep 24, 2004
8.747
8.959
8.747
8.762
143,425
-0.03(-0.34%)
Sep 23, 2004
8.713
8.959
8.708
8.791
102,388
+0.10(+1.19%)
Sep 22, 2004
8.998
8.998
8.580
8.688
170,647
-0.36(-3.97%)
Sep 21, 2004
8.787
9.047
8.787
9.047
218,998
+0.31(+3.49%)
Sep 20, 2004
8.688
8.762
8.634
8.742
102,998
-0.06(-0.67%)
Sep 17, 2004
8.762
8.801
8.590
8.801
171,663
+0.14(+1.59%)
Sep 16, 2004
8.604
8.860
8.585
8.663
136,112
+0.12(+1.38%)
Sep 15, 2004
8.565
8.644
8.511
8.545
95,278
+0.00(+0.06%)
Sep 14, 2004
8.565
8.634
8.462
8.540
83,495
-0.13(-1.48%)
Sep 13, 2004
8.673
8.708
8.545
8.668
135,299
-0.00(-0.06%)
Sep 10, 2004
8.663
8.708
8.550
8.673
58,101
+0.03(+0.34%)
Sep 09, 2004
8.516
8.688
8.462
8.644
129,611
+0.14(+1.68%)
Sep 08, 2004
8.614
8.678
8.501
8.501
101,169
-0.10(-1.14%)
Sep 07, 2004
8.407
8.614
8.407
8.599
90,402
+0.19(+2.28%)
Sep 03, 2004
8.590
8.688
8.403
8.407
93,856
-0.24(-2.79%)
Sep 02, 2004
8.191
8.649
8.191
8.649
181,211
+0.37(+4.52%)
Sep 01, 2004
8.526
8.737
8.206
8.275
300,868
-0.25(-2.94%)
Aug 31, 2004
8.422
8.599
8.373
8.526
77,197
+0.05(+0.64%)
Aug 30, 2004
8.516
8.595
8.412
8.471
156,630
-0.09(-1.09%)
Aug 27, 2004
8.467
8.590
8.319
8.565
112,749
+0.15(+1.75%)
Aug 26, 2004
8.516
8.516
8.373
8.417
165,975
-0.13(-1.55%)
Aug 25, 2004
8.368
8.595
8.348
8.550
104,826
+0.17(+2.06%)
Aug 24, 2004
8.250
8.442
8.220
8.378
131,642
+0.19(+2.28%)
Aug 23, 2004
8.565
8.565
8.186
8.191
180,196
-0.35(-4.09%)
Aug 20, 2004
8.216
8.540
8.191
8.540
117,422
+0.39(+4.83%)
Aug 19, 2004
8.471
8.476
8.147
8.147
209,043
-0.37(-4.39%)
Aug 18, 2004
8.117
8.540
8.107
8.521
189,744
+0.41(+5.04%)
Aug 17, 2004
8.206
8.240
8.088
8.112
116,812
-0.05(-0.66%)
Aug 16, 2004
7.920
8.220
7.856
8.166
244,798
+0.29(+3.62%)
Aug 13, 2004
7.900
7.955
7.812
7.881
81,464
+0.03(+0.38%)
Aug 12, 2004
7.974
7.974
7.777
7.851
119,656
-0.12(-1.48%)
Aug 11, 2004
7.925
7.999
7.812
7.969
215,544
-0.00(-0.06%)
Aug 10, 2004
7.950
7.999
7.900
7.974
153,786
+0.07(+0.93%)
Aug 09, 2004
7.802
8.004
7.792
7.900
192,182
+0.06(+0.82%)
Aug 06, 2004
7.753
7.994
7.704
7.836
195,229
+0.05(+0.63%)
Aug 05, 2004
7.955
7.999
7.782
7.787
189,338
-0.17(-2.10%)
Aug 04, 2004
7.886
7.999
7.777
7.955
229,359
+0.07(+0.87%)
Aug 03, 2004
8.078
8.092
7.881
7.886
140,175
-0.27(-3.32%)
Aug 02, 2004
7.999
8.171
7.935
8.156
151,754
+0.04(+0.55%)
Jul 30, 2004
7.974
8.112
7.758
8.112
238,094
+0.11(+1.35%)
Jul 29, 2004
7.964
8.048
7.910
8.004
150,739
+0.04(+0.56%)
Jul 28, 2004
7.846
8.004
7.728
7.960
266,129
+0.06(+0.81%)
Jul 27, 2004
7.384
7.930
7.369
7.896
326,669
+0.47(+6.37%)
Jul 26, 2004
7.497
7.531
7.408
7.423
144,441
-0.05(-0.66%)
Jul 23, 2004
7.482
7.561
7.369
7.472
312,042
+0.21(+2.92%)
Jul 22, 2004
7.354
7.433
7.261
7.261
289,492
-0.04(-0.61%)
Jul 21, 2004
7.487
7.487
7.295
7.305
165,569
-0.13(-1.79%)
Jul 20, 2004
7.334
7.438
7.280
7.438
199,698
+0.08(+1.14%)
Jul 19, 2004
7.384
7.433
7.270
7.354
97,513
-0.06(-0.86%)
Jul 16, 2004
7.526
7.526
7.320
7.418
108,077
-0.11(-1.44%)
Jul 15, 2004
7.433
7.541
7.364
7.526
132,861
+0.09(+1.26%)
Jul 14, 2004
7.521
7.576
7.423
7.433
85,120
-0.13(-1.69%)
Jul 13, 2004
7.398
7.576
7.398
7.561
95,075
+0.16(+2.20%)
Jul 12, 2004
7.374
7.457
7.275
7.398
120,063
-0.02(-0.33%)
Jul 09, 2004
7.285
7.448
7.285
7.423
40,833
+0.15(+2.10%)
Jul 08, 2004
7.472
7.482
7.261
7.270
161,506
-0.23(-3.08%)
Jul 07, 2004
7.472
7.541
7.359
7.502
237,891
+0.07(+0.93%)
Jul 06, 2004
7.581
7.605
7.364
7.433
217,169
-0.20(-2.58%)
Jul 02, 2004
7.551
7.630
7.448
7.630
105,029
+0.12(+1.57%)
Jul 01, 2004
7.915
7.974
7.497
7.512
187,306
-0.43(-5.39%)
Jun 30, 2004
7.812
7.940
7.753
7.940
182,633
+0.13(+1.64%)
Jun 29, 2004
7.605
7.812
7.605
7.812
270,802
+0.23(+3.05%)
Jun 28, 2004
7.502
7.728
7.408
7.581
381,926
+0.05(+0.65%)
Jun 25, 2004
7.142
7.531
7.138
7.531
840,644
+0.44(+6.18%)
Jun 24, 2004
7.128
7.142
7.083
7.093
168,210
-0.03(-0.41%)
Jun 23, 2004
7.064
7.157
7.049
7.123
156,833
+0.10(+1.40%)
Jun 22, 2004
7.069
7.138
6.842
7.024
163,943
-0.04(-0.63%)
Jun 21, 2004
7.074
7.138
7.034
7.069
68,868
-0.05(-0.76%)
Jun 18, 2004
7.039
7.216
7.010
7.123
248,455
+0.11(+1.62%)
Jun 17, 2004
7.039
7.138
6.965
7.010
153,583
+0.02(+0.28%)
Jun 16, 2004
7.123
7.123
6.891
6.990
135,096
-0.12(-1.73%)
Jun 15, 2004
7.039
7.162
6.995
7.113
245,408
+0.12(+1.76%)
Jun 14, 2004
7.138
7.138
6.941
6.990
243,173
-0.15(-2.07%)
Jun 10, 2004
7.128
7.211
7.074
7.138
330,122
-0.03(-0.48%)
Jun 09, 2004
7.359
7.443
7.113
7.172
131,439
-0.15(-2.08%)
Jun 08, 2004
7.334
7.374
7.211
7.325
67,446
-0.03(-0.40%)
Jun 07, 2004
7.113
7.374
7.113
7.354
179,180
+0.35(+4.99%)
Jun 04, 2004
6.896
7.069
6.891
7.005
217,982
+0.11(+1.64%)
Jun 03, 2004
7.108
7.108
6.891
6.891
146,879
-0.22(-3.05%)
Jun 02, 2004
7.147
7.162
7.049
7.108
113,359
+0.00(+0.00%)
Jun 01, 2004
7.088
7.187
6.941
7.108
232,609
-0.00(-0.07%)
May 28, 2004
7.172
7.236
7.059
7.113
107,670
-0.06(-0.82%)
May 27, 2004
7.064
7.182
7.019
7.172
111,733
+0.11(+1.53%)
May 26, 2004
7.064
7.098
7.010
7.064
118,234
+0.00(+0.00%)
May 25, 2004
6.990
7.103
6.872
7.064
234,031
+0.02(+0.35%)
May 24, 2004
6.783
7.039
6.783
7.039
581,625
+0.26(+3.77%)
May 21, 2004
6.891
6.891
6.670
6.783
178,774
-0.06(-0.93%)
May 20, 2004
6.694
6.862
6.675
6.847
171,866
+0.16(+2.35%)
May 19, 2004
6.699
6.793
6.680
6.690
694,781
-0.01(-0.15%)
May 18, 2004
6.596
6.709
6.581
6.699
280,756
+0.13(+1.95%)
May 17, 2004
6.645
6.694
6.547
6.571
272,833
-0.07(-1.11%)
May 14, 2004
6.685
6.768
6.596
6.645
223,670
-0.05(-0.74%)
May 13, 2004
6.660
6.758
6.473
6.694
706,157
-0.01(-0.22%)
May 12, 2004
6.532
6.749
6.424
6.709
234,640
+0.14(+2.10%)
May 11, 2004
6.463
6.630
6.448
6.571
208,231
+0.13(+2.06%)
May 10, 2004
6.448
6.537
6.296
6.439
395,740
-0.06(-0.91%)
May 07, 2004
6.478
6.522
6.404
6.498
347,796
-0.03(-0.45%)
May 06, 2004
6.350
6.532
6.276
6.527
230,577
+0.13(+2.00%)
May 05, 2004
6.522
6.547
6.399
6.399
146,269
-0.12(-1.81%)
May 04, 2004
6.375
6.571
6.375
6.517
206,402
+0.09(+1.46%)
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.