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
Gilead Sciences
(NQ:
GILD
)
64.27
-0.79 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 28, 2006
5.270
5.279
5.157
5.225
24,568,860
+0.07(+1.27%)
Apr 27, 2006
5.229
5.254
5.079
5.159
63,463,132
-0.05(-0.92%)
Apr 26, 2006
5.563
5.566
5.108
5.207
81,341,280
-0.38(-6.74%)
Apr 25, 2006
5.774
5.804
5.544
5.584
30,076,298
-0.18(-3.20%)
Apr 24, 2006
5.880
5.880
5.663
5.768
25,571,358
-0.09(-1.61%)
Apr 21, 2006
5.955
5.984
5.829
5.863
32,764,152
-0.06(-0.98%)
Apr 20, 2006
5.918
6.015
5.879
5.921
117,727,984
+0.00(+0.05%)
Apr 19, 2006
5.724
5.938
5.719
5.918
48,686,260
+0.30(+5.32%)
Apr 18, 2006
5.560
5.677
5.521
5.619
30,809,946
+0.06(+1.06%)
Apr 17, 2006
5.590
5.629
5.458
5.560
14,485,156
-0.02(-0.39%)
Apr 13, 2006
5.551
5.625
5.504
5.582
12,318,563
+0.03(+0.56%)
Apr 12, 2006
5.489
5.616
5.436
5.551
21,321,312
+0.06(+1.13%)
Apr 11, 2006
5.662
5.662
5.459
5.489
16,809,394
-0.13(-2.36%)
Apr 10, 2006
5.579
5.679
5.516
5.622
15,309,928
+0.03(+0.60%)
Apr 07, 2006
5.669
5.702
5.575
5.588
15,811,194
-0.02(-0.34%)
Apr 06, 2006
5.786
5.804
5.575
5.607
26,521,960
-0.20(-3.44%)
Apr 05, 2006
5.839
5.883
5.790
5.807
16,617,907
-0.06(-0.96%)
Apr 04, 2006
5.850
5.906
5.754
5.864
24,295,338
+0.09(+1.64%)
Apr 03, 2006
5.702
5.800
5.654
5.769
18,045,112
+0.12(+2.04%)
Mar 31, 2006
5.627
5.720
5.607
5.654
14,713,010
+0.05(+0.89%)
Mar 30, 2006
5.644
5.702
5.588
5.604
11,478,498
-0.03(-0.56%)
Mar 29, 2006
5.630
5.677
5.574
5.635
12,921,138
+0.03(+0.62%)
Mar 28, 2006
5.743
5.744
5.559
5.601
15,742,526
-0.07(-1.28%)
Mar 27, 2006
5.641
5.676
5.585
5.674
12,384,875
+0.01(+0.16%)
Mar 24, 2006
5.684
5.707
5.611
5.665
9,125,695
+0.03(+0.52%)
Mar 23, 2006
5.690
5.699
5.572
5.635
11,668,406
-0.06(-1.08%)
Mar 22, 2006
5.643
5.715
5.590
5.697
17,045,612
+0.04(+0.64%)
Mar 21, 2006
5.652
5.820
5.638
5.661
17,504,860
-0.07(-1.14%)
Mar 20, 2006
5.815
5.815
5.641
5.726
14,866,733
-0.03(-0.46%)
Mar 17, 2006
5.695
5.789
5.695
5.753
21,756,858
+0.04(+0.67%)
Mar 16, 2006
5.835
5.875
5.705
5.715
30,616,104
-0.08(-1.33%)
Mar 15, 2006
5.713
5.793
5.679
5.792
16,382,596
+0.08(+1.38%)
Mar 14, 2006
5.579
5.720
5.552
5.713
19,896,864
+0.13(+2.24%)
Mar 13, 2006
5.588
5.626
5.528
5.587
13,188,171
+0.04(+0.65%)
Mar 10, 2006
5.361
5.588
5.361
5.551
13,294,692
+0.05(+0.86%)
Mar 09, 2006
5.556
5.591
5.488
5.504
16,875,768
-0.02(-0.35%)
Mar 08, 2006
5.376
5.570
5.307
5.523
20,717,840
+0.15(+2.86%)
Mar 07, 2006
5.388
5.431
5.324
5.369
13,636,292
-0.03(-0.61%)
Mar 06, 2006
5.470
5.486
5.347
5.402
13,983,186
-0.06(-1.07%)
Mar 03, 2006
5.523
5.568
5.460
5.460
17,373,736
-0.11(-1.96%)
Mar 02, 2006
5.547
5.601
5.516
5.569
14,221,154
+0.02(+0.39%)
Mar 01, 2006
5.665
5.678
5.531
5.547
25,197,738
-0.11(-1.96%)
Feb 28, 2006
5.785
5.776
5.625
5.658
18,827,768
-0.13(-2.20%)
Feb 27, 2006
5.638
5.813
5.620
5.785
20,634,248
+0.18(+3.26%)
Feb 24, 2006
5.580
5.633
5.471
5.603
12,199,144
+0.03(+0.62%)
Feb 23, 2006
5.625
5.688
5.538
5.568
15,861,950
-0.05(-0.95%)
Feb 22, 2006
5.466
5.640
5.444
5.622
20,767,298
+0.17(+3.15%)
Feb 21, 2006
5.618
5.630
5.396
5.450
22,778,874
-0.13(-2.41%)
Feb 17, 2006
5.588
5.655
5.544
5.585
16,120,229
-0.00(-0.07%)
Feb 16, 2006
5.561
5.622
5.542
5.588
21,978,204
+0.03(+0.51%)
Feb 15, 2006
5.489
5.560
5.448
5.560
17,632,588
+0.08(+1.49%)
Feb 14, 2006
5.395
5.491
5.334
5.478
21,824,768
+0.10(+1.88%)
Feb 13, 2006
5.370
5.416
5.316
5.377
16,035,593
+0.01(+0.14%)
Feb 10, 2006
5.297
5.393
5.241
5.370
26,629,708
+0.07(+1.32%)
Feb 09, 2006
5.392
5.431
5.214
5.300
38,801,840
-0.10(-1.77%)
Feb 08, 2006
5.493
5.519
5.362
5.396
21,697,094
-0.09(-1.59%)
Feb 07, 2006
5.469
5.518
5.417
5.483
18,743,280
+0.03(+0.53%)
Feb 06, 2006
5.531
5.533
5.402
5.454
19,178,050
-0.06(-1.12%)
Feb 03, 2006
5.465
5.588
5.443
5.516
24,435,298
-0.00(-0.02%)
Feb 02, 2006
5.476
5.549
5.447
5.516
30,652,538
-0.07(-1.30%)
Feb 01, 2006
5.528
5.604
5.412
5.589
44,944,488
+0.06(+1.05%)
Jan 31, 2006
5.261
5.569
5.234
5.531
63,256,524
+0.27(+5.13%)
Jan 30, 2006
5.452
5.454
5.216
5.261
38,549,648
-0.17(-3.08%)
Jan 27, 2006
5.361
5.452
5.275
5.428
22,228,162
+0.08(+1.41%)
Jan 26, 2006
5.270
5.361
5.220
5.353
17,636,622
+0.14(+2.70%)
Jan 25, 2006
5.296
5.329
5.180
5.212
16,326,882
-0.06(-1.12%)
Jan 24, 2006
5.243
5.337
5.161
5.271
27,107,114
+0.15(+2.87%)
Jan 23, 2006
5.202
5.208
5.061
5.124
23,099,796
-0.11(-2.03%)
Jan 20, 2006
5.378
5.465
5.202
5.230
26,960,688
-0.15(-2.71%)
Jan 19, 2006
5.334
5.396
5.227
5.376
16,944,216
+0.05(+0.92%)
Jan 18, 2006
5.346
5.348
5.227
5.327
20,120,294
-0.04(-0.74%)
Jan 17, 2006
5.336
5.386
5.297
5.366
16,251,044
-0.03(-0.57%)
Jan 13, 2006
5.331
5.429
5.320
5.397
17,881,682
+0.09(+1.64%)
Jan 12, 2006
5.212
5.312
5.134
5.310
23,611,396
+0.14(+2.65%)
Jan 11, 2006
5.202
5.234
5.156
5.173
16,523,954
-0.01(-0.28%)
Jan 10, 2006
5.266
5.275
5.116
5.187
22,035,156
-0.07(-1.42%)
Jan 09, 2006
5.355
5.355
5.230
5.262
22,241,710
+0.08(+1.54%)
Jan 06, 2006
5.145
5.238
5.147
5.182
20,486,138
+0.04(+0.72%)
Jan 05, 2006
5.128
5.203
5.088
5.145
24,738,370
+0.11(+2.11%)
Jan 04, 2006
4.982
5.086
4.962
5.038
23,860,546
+0.07(+1.37%)
Jan 03, 2006
4.816
5.028
4.769
4.970
23,700,154
+0.19(+4.05%)
Dec 30, 2005
4.770
4.861
4.737
4.777
11,453,769
-0.02(-0.51%)
Dec 29, 2005
4.843
4.866
4.777
4.801
9,107,102
-0.05(-1.12%)
Dec 28, 2005
4.923
4.956
4.816
4.856
11,599,073
-0.07(-1.37%)
Dec 27, 2005
4.998
5.034
4.899
4.923
9,919,108
-0.03(-0.70%)
Dec 23, 2005
5.043
5.066
4.920
4.958
9,929,079
-0.08(-1.52%)
Dec 22, 2005
4.833
5.034
4.827
5.034
20,039,658
+0.12(+2.46%)
Dec 21, 2005
4.716
4.917
4.705
4.913
25,936,168
+0.22(+4.75%)
Dec 20, 2005
4.607
4.696
4.587
4.690
17,566,804
+0.09(+2.06%)
Dec 19, 2005
4.606
4.698
4.555
4.596
19,213,400
-0.01(-0.22%)
Dec 16, 2005
4.778
4.794
4.594
4.606
33,945,356
-0.17(-3.63%)
Dec 15, 2005
4.734
4.838
4.689
4.779
19,608,904
+0.05(+0.96%)
Dec 14, 2005
4.907
4.916
4.718
4.734
24,731,804
-0.17(-3.43%)
Dec 13, 2005
4.726
4.929
4.664
4.902
37,678,448
+0.21(+4.39%)
Dec 12, 2005
4.726
4.773
4.642
4.696
15,603,639
-0.03(-0.58%)
Dec 09, 2005
4.795
4.831
4.716
4.723
11,392,040
-0.06(-1.22%)
Dec 08, 2005
4.788
4.811
4.702
4.781
16,061,241
+0.01(+0.25%)
Dec 07, 2005
4.855
4.885
4.700
4.770
18,512,326
-0.08(-1.63%)
Dec 06, 2005
4.950
4.998
4.843
4.849
15,453,295
-0.09(-1.89%)
Dec 05, 2005
4.893
4.964
4.891
4.942
22,722,330
+0.07(+1.51%)
Dec 02, 2005
4.805
4.873
4.791
4.869
17,906,258
+0.05(+1.11%)
Dec 01, 2005
4.647
4.851
4.610
4.815
27,319,736
+0.21(+4.54%)
Nov 30, 2005
4.676
4.715
4.606
4.606
25,673,068
-0.08(-1.76%)
Nov 29, 2005
4.779
4.800
4.688
4.689
16,362,225
-0.05(-1.00%)
Nov 28, 2005
4.914
4.925
4.713
4.736
18,792,324
-0.19(-3.89%)
Nov 25, 2005
4.902
4.928
4.828
4.928
5,236,283
+0.04(+0.82%)
Nov 23, 2005
4.931
4.934
4.838
4.888
15,202,340
-0.03(-0.57%)
Nov 22, 2005
4.914
4.958
4.890
4.916
16,935,026
-0.01(-0.18%)
Nov 21, 2005
4.936
4.943
4.889
4.925
22,313,156
-0.01(-0.29%)
Nov 18, 2005
5.016
5.052
4.925
4.939
36,337,464
-0.04(-0.71%)
Nov 17, 2005
5.059
5.135
4.696
4.975
123,503,584
-0.08(-1.58%)
Nov 16, 2005
4.991
5.068
4.867
5.055
81,710,960
+0.36(+7.73%)
Nov 15, 2005
4.789
4.800
4.680
4.692
24,946,238
-0.03(-0.67%)
Nov 14, 2005
4.888
4.917
4.713
4.724
27,596,652
-0.19(-3.86%)
Nov 11, 2005
4.758
4.915
4.753
4.914
24,925,086
+0.16(+3.38%)
Nov 10, 2005
4.716
4.753
4.633
4.753
17,052,116
+0.06(+1.36%)
Nov 09, 2005
4.709
4.742
4.658
4.690
19,552,490
+0.01(+0.16%)
Nov 08, 2005
4.605
4.694
4.589
4.682
23,821,894
+0.15(+3.33%)
Nov 07, 2005
4.588
4.591
4.481
4.531
16,281,688
+0.02(+0.38%)
Nov 04, 2005
4.632
4.646
4.471
4.514
19,791,626
-0.10(-2.19%)
Nov 03, 2005
4.490
4.687
4.466
4.615
27,596,130
+0.17(+3.86%)
Nov 02, 2005
4.325
4.450
4.318
4.443
20,109,862
+0.16(+3.71%)
Nov 01, 2005
4.293
4.321
4.229
4.284
12,167,041
-0.01(-0.21%)
Oct 31, 2005
4.311
4.388
4.250
4.293
20,991,812
+0.01(+0.28%)
Oct 28, 2005
4.198
4.292
4.163
4.282
18,309,180
+0.14(+3.38%)
Oct 27, 2005
4.262
4.267
4.109
4.142
17,166,424
-0.11(-2.59%)
Oct 26, 2005
4.361
4.416
4.252
4.252
17,739,918
-0.11(-2.46%)
Oct 25, 2005
4.339
4.380
4.293
4.359
19,522,628
+0.02(+0.40%)
Oct 24, 2005
4.143
4.342
4.143
4.342
23,665,966
+0.20(+4.73%)
Oct 21, 2005
4.166
4.174
4.089
4.145
22,758,064
+0.04(+0.91%)
Oct 20, 2005
4.203
4.214
4.080
4.108
30,220,386
-0.07(-1.74%)
Oct 19, 2005
4.223
4.242
4.071
4.181
64,308,640
-0.20(-4.60%)
Oct 18, 2005
4.362
4.404
4.324
4.382
19,285,880
+0.05(+1.05%)
Oct 17, 2005
4.333
4.357
4.267
4.337
16,915,568
+0.03(+0.65%)
Oct 14, 2005
4.280
4.313
4.184
4.309
20,629,660
+0.06(+1.32%)
Oct 13, 2005
4.171
4.294
4.170
4.252
22,965,464
+0.06(+1.36%)
Oct 12, 2005
4.352
4.384
4.166
4.195
27,200,670
-0.14(-3.13%)
Oct 11, 2005
4.371
4.407
4.315
4.331
31,974,608
-0.03(-0.77%)
Oct 10, 2005
4.384
4.407
4.315
4.364
19,891,042
+0.05(+1.09%)
Oct 07, 2005
4.220
4.346
4.203
4.317
33,345,554
+0.18(+4.37%)
Oct 06, 2005
4.196
4.230
4.064
4.136
34,082,632
-0.06(-1.36%)
Oct 05, 2005
4.314
4.314
4.193
4.193
16,398,174
-0.10(-2.39%)
Oct 04, 2005
4.342
4.453
4.296
4.296
15,872,609
-0.05(-1.25%)
Oct 03, 2005
4.445
4.493
4.317
4.351
20,716,558
-0.08(-1.80%)
Sep 30, 2005
4.334
4.470
4.322
4.431
24,586,446
+0.11(+2.65%)
Sep 29, 2005
4.263
4.339
4.207
4.316
12,022,618
+0.06(+1.47%)
Sep 28, 2005
4.293
4.297
4.215
4.253
11,475,400
-0.03(-0.74%)
Sep 27, 2005
4.293
4.334
4.220
4.285
15,685,722
-0.01(-0.19%)
Sep 26, 2005
4.220
4.360
4.213
4.293
27,494,078
+0.11(+2.65%)
Sep 23, 2005
4.183
4.207
4.112
4.183
10,355,013
+0.02(+0.52%)
Sep 22, 2005
4.161
4.181
4.063
4.161
14,896,254
+0.07(+1.76%)
Sep 21, 2005
4.157
4.198
4.089
4.089
16,786,244
-0.07(-1.64%)
Sep 20, 2005
4.183
4.293
4.128
4.157
22,218,642
-0.04(-0.89%)
Sep 19, 2005
4.225
4.263
4.163
4.194
12,862,193
-0.01(-0.35%)
Sep 16, 2005
4.114
4.209
4.114
4.209
26,286,496
+0.05(+1.29%)
Sep 15, 2005
4.103
4.167
4.101
4.155
17,079,872
+0.05(+1.33%)
Sep 14, 2005
4.121
4.133
4.088
4.101
9,356,736
-0.02(-0.38%)
Sep 13, 2005
4.081
4.145
4.080
4.116
14,347,798
-0.01(-0.15%)
Sep 12, 2005
4.103
4.153
4.091
4.123
18,605,354
+0.10(+2.46%)
Sep 09, 2005
3.944
4.040
3.943
4.024
15,274,893
+0.10(+2.67%)
Sep 08, 2005
3.915
3.955
3.880
3.919
12,905,807
-0.01(-0.35%)
Sep 07, 2005
3.912
3.969
3.898
3.933
9,319,395
-0.01(-0.30%)
Sep 06, 2005
3.872
3.982
3.859
3.944
19,076,284
+0.07(+1.93%)
Sep 02, 2005
3.921
3.925
3.846
3.870
7,817,045
-0.03(-0.88%)
Sep 01, 2005
3.913
3.930
3.856
3.904
17,284,340
-0.00(-0.07%)
Aug 31, 2005
3.756
3.907
3.746
3.907
25,072,448
+0.16(+4.27%)
Aug 30, 2005
3.789
3.807
3.716
3.747
16,811,678
-0.07(-1.81%)
Aug 29, 2005
3.719
3.833
3.710
3.816
13,745,916
+0.09(+2.31%)
Aug 26, 2005
3.722
3.747
3.658
3.730
14,640,078
+0.01(+0.15%)
Aug 25, 2005
3.748
3.758
3.705
3.725
15,859,848
-0.01(-0.34%)
Aug 24, 2005
3.796
3.837
3.730
3.737
12,581,717
-0.06(-1.67%)
Aug 23, 2005
3.825
3.866
3.798
3.801
13,089,707
-0.02(-0.40%)
Aug 22, 2005
3.874
3.913
3.771
3.816
15,943,247
-0.05(-1.18%)
Aug 19, 2005
3.844
3.893
3.840
3.862
14,824,511
-0.01(-0.35%)
Aug 18, 2005
3.799
3.904
3.799
3.875
13,491,203
+0.06(+1.69%)
Aug 17, 2005
3.805
3.862
3.776
3.811
14,112,994
+0.02(+0.48%)
Aug 16, 2005
3.890
3.924
3.793
3.793
13,349,020
-0.10(-2.66%)
Aug 15, 2005
3.836
3.937
3.830
3.896
10,583,374
+0.04(+1.11%)
Aug 12, 2005
3.853
3.872
3.806
3.854
15,497,608
-0.02(-0.54%)
Aug 11, 2005
3.787
3.906
3.783
3.874
16,591,918
+0.10(+2.62%)
Aug 10, 2005
3.802
3.859
3.724
3.775
53,626,532
-0.10(-2.65%)
Aug 09, 2005
3.854
3.904
3.843
3.878
16,982,986
+0.05(+1.35%)
Aug 08, 2005
3.897
3.915
3.821
3.826
19,529,688
-0.05(-1.22%)
Aug 05, 2005
4.004
4.027
3.870
3.874
23,853,282
-0.14(-3.60%)
Aug 04, 2005
4.072
4.116
4.012
4.018
17,301,080
-0.10(-2.51%)
Aug 03, 2005
4.116
4.141
4.081
4.122
14,636,154
-0.02(-0.37%)
Aug 02, 2005
4.159
4.213
4.127
4.137
17,090,608
-0.03(-0.76%)
Aug 01, 2005
4.143
4.204
4.112
4.169
23,780,470
+0.10(+2.39%)
Jul 29, 2005
4.109
4.142
4.048
4.072
16,214,424
-0.03(-0.77%)
Jul 28, 2005
4.139
4.145
4.066
4.103
14,966,600
-0.02(-0.59%)
Jul 27, 2005
4.018
4.130
4.001
4.128
23,686,892
+0.13(+3.32%)
Jul 26, 2005
3.914
4.025
3.897
3.995
28,162,018
+0.10(+2.61%)
Jul 25, 2005
4.038
4.048
3.827
3.894
33,307,750
-0.15(-3.64%)
Jul 22, 2005
4.083
4.088
3.942
4.041
42,201,684
-0.15(-3.68%)
Jul 21, 2005
4.217
4.249
4.098
4.195
23,160,638
-0.04(-0.92%)
Jul 20, 2005
4.304
4.361
4.220
4.234
50,357,640
+0.00(+0.00%)
Jul 19, 2005
4.182
4.289
4.180
4.234
37,839,488
+0.10(+2.31%)
Jul 18, 2005
4.138
4.183
4.089
4.139
22,158,554
+0.01(+0.18%)
Jul 15, 2005
4.180
4.232
4.101
4.132
27,623,248
-0.04(-0.89%)
Jul 14, 2005
4.183
4.193
4.125
4.169
10,878,003
+0.03(+0.81%)
Jul 13, 2005
4.109
4.143
4.087
4.135
15,101,746
+0.05(+1.22%)
Jul 12, 2005
4.180
4.184
4.083
4.085
21,611,324
-0.10(-2.35%)
Jul 11, 2005
4.144
4.222
4.112
4.183
17,071,734
-0.05(-1.27%)
Jul 08, 2005
4.125
4.249
4.080
4.237
23,080,492
+0.10(+2.51%)
Jul 07, 2005
4.025
4.137
4.021
4.133
21,717,052
+0.08(+1.86%)
Jul 06, 2005
4.072
4.113
4.043
4.058
18,883,008
-0.01(-0.29%)
Jul 05, 2005
4.009
4.073
3.985
4.070
15,286,410
+0.06(+1.50%)
Jul 01, 2005
4.015
4.029
3.965
4.010
13,265,831
+0.01(+0.32%)
Jun 30, 2005
3.963
4.043
3.942
3.997
26,693,550
+0.06(+1.48%)
Jun 29, 2005
3.916
3.944
3.893
3.939
18,629,308
+0.01(+0.28%)
Jun 28, 2005
3.859
3.933
3.821
3.928
24,260,776
+0.11(+2.88%)
Jun 27, 2005
3.790
3.855
3.785
3.818
19,451,846
+0.02(+0.65%)
Jun 24, 2005
3.898
3.907
3.778
3.794
45,762,340
+0.03(+0.80%)
Jun 23, 2005
3.866
3.945
3.714
3.764
32,769,754
-0.11(-2.82%)
Jun 22, 2005
3.996
3.998
3.864
3.873
18,822,484
-0.07(-1.82%)
Jun 21, 2005
4.107
4.112
3.909
3.944
28,920,990
-0.15(-3.77%)
Jun 20, 2005
4.115
4.194
4.090
4.099
24,694,738
-0.03(-0.84%)
Jun 17, 2005
4.056
4.134
4.048
4.133
44,656,072
+0.11(+2.80%)
Jun 16, 2005
3.973
4.032
3.921
4.021
16,228,819
+0.07(+1.72%)
Jun 15, 2005
4.021
4.029
3.916
3.953
17,142,740
-0.04(-1.11%)
Jun 14, 2005
3.996
4.024
3.936
3.997
13,498,835
+0.00(+0.00%)
Jun 13, 2005
3.946
4.017
3.924
3.997
11,703,216
+0.06(+1.55%)
Jun 10, 2005
3.965
3.986
3.914
3.936
11,887,148
-0.03(-0.69%)
Jun 09, 2005
3.837
3.989
3.830
3.964
16,115,128
+0.14(+3.56%)
Jun 08, 2005
3.858
3.873
3.806
3.827
16,449,520
+0.00(+0.02%)
Jun 07, 2005
3.822
3.913
3.814
3.826
23,459,846
+0.04(+0.93%)
Jun 06, 2005
3.762
3.803
3.735
3.791
18,494,966
+0.03(+0.70%)
Jun 03, 2005
3.894
3.914
3.762
3.765
21,087,288
-0.15(-3.81%)
Jun 02, 2005
3.788
3.921
3.785
3.914
23,016,062
+0.12(+3.06%)
Jun 01, 2005
3.725
3.810
3.713
3.797
17,194,250
+0.09(+2.43%)
May 31, 2005
3.739
3.741
3.695
3.707
16,389,871
-0.02(-0.51%)
May 27, 2005
3.688
3.753
3.687
3.726
10,594,693
-0.01(-0.36%)
May 26, 2005
3.683
3.755
3.671
3.740
16,867,046
+0.07(+1.88%)
May 25, 2005
3.663
3.676
3.644
3.671
17,305,372
+0.01(+0.22%)
May 24, 2005
3.664
3.698
3.627
3.663
25,431,128
-0.04(-1.08%)
May 23, 2005
3.650
3.712
3.633
3.703
12,100,388
+0.05(+1.42%)
May 20, 2005
3.689
3.698
3.612
3.651
14,111,035
-0.02(-0.54%)
May 19, 2005
3.616
3.671
3.589
3.671
17,509,516
+0.06(+1.79%)
May 18, 2005
3.544
3.619
3.532
3.606
16,890,988
+0.07(+2.03%)
May 17, 2005
3.504
3.536
3.477
3.535
15,263,271
+0.00(+0.10%)
May 16, 2005
3.521
3.535
3.486
3.531
11,145,581
+0.01(+0.15%)
May 13, 2005
3.516
3.555
3.499
3.526
16,403,220
+0.00(+0.05%)
May 12, 2005
3.582
3.609
3.472
3.524
15,982,618
-0.06(-1.55%)
May 11, 2005
3.506
3.580
3.486
3.579
14,387,472
+0.07(+1.91%)
May 10, 2005
3.492
3.553
3.492
3.512
12,449,812
-0.02(-0.57%)
May 09, 2005
3.510
3.533
3.441
3.532
20,736,208
+0.01(+0.39%)
May 06, 2005
3.536
3.536
3.462
3.518
25,678,846
+0.01(+0.28%)
May 05, 2005
3.532
3.554
3.481
3.508
24,171,990
-0.04(-1.18%)
May 04, 2005
3.503
3.597
3.496
3.550
25,083,200
+0.02(+0.59%)
May 03, 2005
3.400
3.546
3.400
3.529
32,093,064
+0.09(+2.75%)
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.