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
Addvantage Techs Group
(NQ:
AEY
)
0.3600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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
6.530
6.580
6.450
6.580
11,900
+0.00(+0.00%)
Apr 27, 2006
6.800
6.800
6.350
6.580
43,900
-0.17(-2.52%)
Apr 26, 2006
6.380
6.860
6.350
6.750
99,000
+0.35(+5.47%)
Apr 25, 2006
6.400
6.440
6.310
6.400
31,000
+0.05(+0.79%)
Apr 24, 2006
6.250
6.350
6.210
6.350
41,700
+0.01(+0.16%)
Apr 21, 2006
6.320
6.340
6.180
6.340
13,000
+0.00(+0.00%)
Apr 20, 2006
6.430
6.480
6.222
6.340
32,700
-0.08(-1.25%)
Apr 19, 2006
6.200
6.500
6.200
6.420
115,800
+0.25(+4.05%)
Apr 18, 2006
5.770
6.200
5.770
6.170
115,000
+0.42(+7.30%)
Apr 17, 2006
5.620
5.750
5.530
5.750
66,900
+0.07(+1.23%)
Apr 13, 2006
5.710
5.740
5.610
5.680
26,200
-0.03(-0.53%)
Apr 12, 2006
5.750
5.850
5.500
5.710
89,100
-0.15(-2.56%)
Apr 11, 2006
5.830
6.000
5.630
5.860
66,600
-0.02(-0.34%)
Apr 10, 2006
5.950
6.010
5.850
5.880
22,300
-0.04(-0.68%)
Apr 07, 2006
6.000
6.000
5.740
5.920
41,000
-0.03(-0.50%)
Apr 06, 2006
6.080
6.120
5.870
5.950
33,700
-0.13(-2.14%)
Apr 05, 2006
6.050
6.170
6.050
6.080
29,700
-0.10(-1.62%)
Apr 04, 2006
6.150
6.200
6.050
6.180
18,300
-0.02(-0.32%)
Apr 03, 2006
5.900
6.200
5.900
6.200
77,700
+0.30(+5.08%)
Mar 31, 2006
6.130
6.240
5.900
5.900
66,000
-0.24(-3.91%)
Mar 30, 2006
5.900
6.190
5.900
6.140
59,800
+0.24(+4.07%)
Mar 29, 2006
5.600
5.960
5.550
5.900
94,300
+0.36(+6.50%)
Mar 28, 2006
5.500
5.540
5.400
5.540
34,600
-0.02(-0.36%)
Mar 27, 2006
5.600
5.640
5.550
5.560
48,700
-0.13(-2.29%)
Mar 24, 2006
5.790
5.790
5.570
5.690
25,800
-0.01(-0.17%)
Mar 23, 2006
5.700
5.800
5.570
5.700
58,200
-0.05(-0.87%)
Mar 22, 2006
5.400
5.750
5.100
5.750
377,700
+0.35(+6.48%)
Mar 21, 2006
5.490
5.490
5.400
5.400
51,400
-0.09(-1.64%)
Mar 20, 2006
5.530
5.560
5.400
5.490
82,700
-0.07(-1.26%)
Mar 17, 2006
5.540
5.640
5.540
5.560
26,100
-0.04(-0.71%)
Mar 16, 2006
5.600
5.650
5.520
5.600
61,800
-0.02(-0.36%)
Mar 15, 2006
5.750
5.800
5.610
5.620
31,600
-0.05(-0.88%)
Mar 14, 2006
5.680
5.800
5.610
5.670
38,800
-0.13(-2.25%)
Mar 13, 2006
5.800
5.900
5.700
5.800
61,800
+0.10(+1.75%)
Mar 10, 2006
5.560
5.700
5.480
5.700
60,600
+0.14(+2.52%)
Mar 09, 2006
5.650
5.670
5.530
5.560
44,100
-0.04(-0.71%)
Mar 08, 2006
5.660
5.700
5.540
5.600
68,200
-0.12(-2.10%)
Mar 07, 2006
5.800
5.829
5.710
5.720
61,900
-0.06(-1.04%)
Mar 06, 2006
5.730
5.940
5.720
5.780
69,000
+0.00(+0.00%)
Mar 03, 2006
5.750
5.890
5.700
5.780
79,500
+0.01(+0.17%)
Mar 02, 2006
5.600
5.910
5.550
5.770
87,000
+0.13(+2.30%)
Mar 01, 2006
5.610
5.700
5.410
5.640
182,500
+0.03(+0.53%)
Feb 28, 2006
5.720
5.700
5.550
5.610
83,300
-0.11(-1.92%)
Feb 27, 2006
5.910
6.600
5.560
5.720
134,800
-0.21(-3.54%)
Feb 24, 2006
6.050
6.120
5.900
5.930
81,600
-0.12(-1.98%)
Feb 23, 2006
6.170
6.190
6.000
6.050
45,700
-0.10(-1.63%)
Feb 22, 2006
6.000
6.400
6.000
6.150
103,400
+0.17(+2.84%)
Feb 21, 2006
6.300
6.300
5.850
5.980
185,000
-0.30(-4.78%)
Feb 17, 2006
6.350
6.390
6.250
6.280
85,800
-0.11(-1.72%)
Feb 16, 2006
6.480
6.550
6.310
6.390
94,400
-0.11(-1.69%)
Feb 15, 2006
6.380
6.670
6.250
6.500
128,400
-0.02(-0.31%)
Feb 14, 2006
6.610
6.700
6.350
6.520
123,800
-0.09(-1.36%)
Feb 13, 2006
6.490
6.770
6.400
6.610
233,800
+0.25(+3.93%)
Feb 10, 2006
6.610
6.610
6.250
6.360
272,700
-0.34(-5.07%)
Feb 09, 2006
7.080
7.100
6.610
6.700
262,400
-0.27(-3.87%)
Feb 08, 2006
8.090
8.250
6.430
6.970
987,200
-1.43(-17.02%)
Feb 07, 2006
8.490
8.590
8.250
8.400
97,000
-0.03(-0.36%)
Feb 06, 2006
8.600
8.630
8.220
8.430
120,600
-0.07(-0.82%)
Feb 03, 2006
8.450
9.090
8.210
8.500
184,800
+0.00(+0.00%)
Feb 02, 2006
8.800
8.800
8.300
8.500
218,800
-0.40(-4.49%)
Feb 01, 2006
7.990
8.900
7.990
8.900
355,300
+0.93(+11.67%)
Jan 31, 2006
7.510
8.000
7.500
7.970
160,700
+0.44(+5.84%)
Jan 30, 2006
7.320
7.760
7.320
7.530
224,000
+0.22(+3.01%)
Jan 27, 2006
8.000
8.250
7.150
7.310
1,062,900
-0.71(-8.85%)
Jan 26, 2006
7.470
8.100
7.470
8.020
670,600
+0.62(+8.38%)
Jan 25, 2006
7.300
7.430
7.250
7.400
82,000
+0.22(+3.06%)
Jan 24, 2006
7.210
7.320
7.090
7.180
88,600
-0.02(-0.28%)
Jan 23, 2006
7.300
7.390
7.030
7.200
263,600
-0.05(-0.69%)
Jan 20, 2006
7.380
7.630
7.100
7.250
175,000
-0.14(-1.89%)
Jan 19, 2006
7.650
7.700
7.200
7.390
109,000
-0.15(-1.99%)
Jan 18, 2006
7.550
7.550
7.060
7.540
260,200
-0.06(-0.79%)
Jan 17, 2006
7.750
7.950
7.550
7.600
296,800
+0.00(+0.00%)
Jan 13, 2006
7.470
7.620
7.000
7.600
357,800
+0.10(+1.33%)
Jan 12, 2006
7.480
7.850
7.250
7.500
361,000
+0.03(+0.40%)
Jan 11, 2006
7.850
7.900
7.100
7.470
509,200
+0.02(+0.27%)
Jan 10, 2006
7.410
7.610
7.200
7.450
351,700
+0.28(+3.91%)
Jan 09, 2006
6.950
7.439
6.950
7.170
529,400
+0.30(+4.37%)
Jan 06, 2006
6.750
7.190
6.520
6.870
332,300
+0.18(+2.69%)
Jan 05, 2006
6.410
6.700
6.280
6.690
230,700
+0.29(+4.53%)
Jan 04, 2006
6.230
6.490
6.120
6.400
147,300
+0.18(+2.89%)
Jan 03, 2006
6.500
7.050
6.160
6.220
383,600
+0.07(+1.14%)
Dec 30, 2005
6.390
6.580
6.110
6.150
176,300
-0.20(-3.15%)
Dec 29, 2005
5.950
6.560
5.850
6.350
234,000
+0.45(+7.63%)
Dec 28, 2005
6.240
6.490
5.800
5.900
223,100
-0.34(-5.45%)
Dec 27, 2005
6.480
7.100
6.240
6.240
629,400
-0.16(-2.50%)
Dec 23, 2005
6.250
6.500
6.200
6.400
251,000
+0.20(+3.23%)
Dec 22, 2005
6.580
6.590
6.100
6.200
429,500
-0.20(-3.13%)
Dec 21, 2005
5.920
6.400
5.700
6.400
744,900
+0.78(+13.88%)
Dec 20, 2005
5.250
5.750
5.180
5.620
553,600
+0.52(+10.20%)
Dec 19, 2005
5.050
5.830
4.900
5.100
821,800
+0.42(+8.97%)
Dec 16, 2005
4.650
4.690
4.610
4.680
22,600
+0.03(+0.65%)
Dec 15, 2005
4.500
4.650
4.500
4.650
33,000
+0.13(+2.88%)
Dec 14, 2005
4.550
4.570
4.520
4.520
10,500
-0.07(-1.53%)
Dec 13, 2005
4.600
4.700
4.580
4.590
34,400
-0.11(-2.34%)
Dec 12, 2005
4.700
4.710
4.610
4.700
19,800
+0.00(+0.00%)
Dec 09, 2005
4.750
4.750
4.650
4.700
9,600
-0.05(-1.05%)
Dec 08, 2005
4.840
4.850
4.750
4.750
13,100
-0.15(-3.06%)
Dec 07, 2005
4.810
4.939
4.700
4.900
36,700
+0.09(+1.87%)
Dec 06, 2005
4.600
4.810
4.600
4.810
42,000
+0.30(+6.65%)
Dec 05, 2005
4.500
4.530
4.400
4.510
4,800
-0.07(-1.53%)
Dec 02, 2005
4.380
4.750
4.370
4.580
62,100
+0.24(+5.53%)
Dec 01, 2005
4.180
4.450
4.180
4.340
59,900
+0.16(+3.83%)
Nov 30, 2005
4.140
4.180
4.110
4.180
9,200
+0.03(+0.72%)
Nov 29, 2005
4.180
4.180
4.140
4.150
16,000
-0.06(-1.43%)
Nov 28, 2005
4.210
4.210
4.210
4.210
4,500
-0.04(-0.94%)
Nov 25, 2005
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Nov 23, 2005
4.250
4.300
4.240
4.250
6,700
-0.05(-1.16%)
Nov 22, 2005
4.160
4.300
4.150
4.300
6,500
+0.16(+3.86%)
Nov 21, 2005
4.150
4.150
4.130
4.140
900
+0.04(+0.98%)
Nov 18, 2005
4.070
4.200
4.070
4.100
31,500
-0.22(-5.09%)
Nov 17, 2005
4.260
4.330
4.200
4.320
20,900
+0.06(+1.41%)
Nov 16, 2005
4.260
4.260
4.260
4.260
2,500
+0.00(+0.00%)
Nov 15, 2005
4.120
4.260
4.120
4.260
6,900
+0.11(+2.65%)
Nov 14, 2005
4.250
4.250
4.150
4.150
4,400
-0.10(-2.35%)
Nov 11, 2005
4.330
4.350
4.250
4.250
6,800
-0.06(-1.39%)
Nov 10, 2005
4.240
4.450
4.150
4.310
21,200
+0.02(+0.47%)
Nov 09, 2005
4.110
4.300
4.090
4.290
63,000
+0.20(+4.89%)
Nov 08, 2005
4.260
4.440
4.000
4.090
109,500
-0.07(-1.68%)
Nov 07, 2005
3.590
4.900
3.590
4.160
326,400
+0.62(+17.51%)
Nov 04, 2005
3.600
3.640
3.510
3.540
10,800
-0.02(-0.56%)
Nov 03, 2005
3.560
3.560
3.550
3.560
7,800
-0.04(-1.11%)
Nov 02, 2005
3.700
3.700
3.520
3.600
4,300
-0.01(-0.28%)
Nov 01, 2005
3.610
3.620
3.610
3.610
28,500
-0.03(-0.82%)
Oct 31, 2005
3.620
3.690
3.620
3.640
9,600
+0.02(+0.55%)
Oct 28, 2005
3.650
3.680
3.620
3.620
10,200
-0.04(-1.09%)
Oct 27, 2005
3.710
3.710
3.660
3.660
10,500
-0.04(-1.08%)
Oct 26, 2005
3.700
3.730
3.700
3.700
2,200
-0.03(-0.80%)
Oct 25, 2005
3.730
3.730
3.730
3.730
2,000
+0.00(+0.00%)
Oct 24, 2005
3.730
3.730
3.730
3.730
100
+0.00(+0.00%)
Oct 21, 2005
3.560
3.730
3.560
3.730
1,600
+0.11(+3.04%)
Oct 20, 2005
3.750
3.750
3.620
3.620
5,900
-0.13(-3.47%)
Oct 19, 2005
3.750
3.750
3.750
3.750
0
+0.00(+0.00%)
Oct 18, 2005
3.750
3.750
3.750
3.750
0
+0.00(+0.00%)
Oct 17, 2005
3.710
3.750
3.710
3.750
17,700
+0.04(+1.08%)
Oct 14, 2005
3.750
3.750
3.710
3.710
1,000
-0.04(-1.07%)
Oct 13, 2005
3.750
3.750
3.750
3.750
0
+0.00(+0.00%)
Oct 12, 2005
3.750
3.750
3.750
3.750
1,000
+0.00(+0.00%)
Oct 11, 2005
3.740
3.750
3.740
3.750
6,500
+0.02(+0.54%)
Oct 10, 2005
3.731
3.740
3.730
3.730
19,300
-0.03(-0.80%)
Oct 07, 2005
3.760
3.760
3.760
3.760
1,900
-0.04(-1.05%)
Oct 06, 2005
3.750
3.800
3.750
3.800
20,000
+0.02(+0.53%)
Oct 05, 2005
3.950
3.950
3.730
3.780
20,700
-0.19(-4.79%)
Oct 04, 2005
3.970
3.970
3.970
3.970
0
+0.00(+0.00%)
Oct 03, 2005
3.900
4.000
3.900
3.970
15,500
+0.08(+2.06%)
Sep 30, 2005
3.890
3.890
3.810
3.890
3,300
+0.05(+1.41%)
Sep 29, 2005
3.870
3.870
3.800
3.836
1,600
-0.06(-1.64%)
Sep 28, 2005
3.900
3.900
3.900
3.900
0
+0.00(+0.00%)
Sep 27, 2005
3.900
3.900
3.900
3.900
0
+0.00(+0.00%)
Sep 26, 2005
4.000
4.000
3.900
3.900
10,000
+0.01(+0.26%)
Sep 23, 2005
3.890
3.890
3.800
3.890
300
+0.05(+1.30%)
Sep 22, 2005
3.850
3.900
3.840
3.840
62,900
-0.08(-2.04%)
Sep 21, 2005
3.900
3.920
3.900
3.920
1,000
+0.02(+0.51%)
Sep 20, 2005
3.840
3.900
3.830
3.900
2,800
-0.01(-0.26%)
Sep 19, 2005
3.910
3.910
3.910
3.910
0
+0.00(+0.00%)
Sep 16, 2005
3.910
3.920
3.810
3.910
3,500
+0.00(+0.00%)
Sep 15, 2005
3.910
3.920
3.910
3.910
8,800
+0.01(+0.26%)
Sep 14, 2005
3.790
3.900
3.790
3.900
1,500
+0.05(+1.30%)
Sep 13, 2005
3.850
3.850
3.850
3.850
1,000
+0.10(+2.67%)
Sep 12, 2005
3.760
3.760
3.650
3.750
8,500
-0.05(-1.32%)
Sep 09, 2005
3.800
3.800
3.800
3.800
0
+0.00(+0.00%)
Sep 08, 2005
3.950
3.950
3.800
3.800
3,000
+0.00(+0.00%)
Sep 07, 2005
3.900
3.900
3.800
3.800
5,700
-0.19(-4.76%)
Sep 06, 2005
3.810
4.050
3.810
3.990
29,800
+0.24(+6.40%)
Sep 02, 2005
3.730
3.750
3.730
3.750
8,700
+0.05(+1.35%)
Sep 01, 2005
3.720
3.730
3.700
3.700
9,000
-0.10(-2.63%)
Aug 31, 2005
3.800
3.800
3.800
3.800
0
+0.00(+0.00%)
Aug 30, 2005
3.800
3.800
3.800
3.800
3,000
+0.00(+0.00%)
Aug 29, 2005
3.800
3.800
3.800
3.800
3,100
+0.00(+0.00%)
Aug 26, 2005
3.800
3.800
3.800
3.800
1,000
-0.01(-0.26%)
Aug 25, 2005
3.810
3.810
3.810
3.810
2,100
+0.01(+0.26%)
Aug 24, 2005
3.840
3.840
3.800
3.800
1,200
+0.00(+0.00%)
Aug 23, 2005
3.800
3.800
3.800
3.800
1,300
+0.00(+0.00%)
Aug 22, 2005
3.800
3.810
3.800
3.800
2,900
-0.04(-1.04%)
Aug 19, 2005
3.840
3.840
3.840
3.840
600
+0.04(+1.05%)
Aug 18, 2005
3.800
3.850
3.800
3.800
7,200
+0.00(+0.00%)
Aug 17, 2005
3.800
3.800
3.800
3.800
1,000
+0.00(+0.00%)
Aug 16, 2005
3.800
3.800
3.800
3.800
4,500
-0.15(-3.80%)
Aug 15, 2005
4.000
4.000
3.950
3.950
1,300
+0.00(+0.00%)
Aug 12, 2005
3.940
4.010
3.940
3.950
10,900
-0.02(-0.50%)
Aug 11, 2005
3.880
3.970
3.880
3.970
5,000
+0.17(+4.47%)
Aug 10, 2005
3.750
3.800
3.680
3.800
3,100
+0.02(+0.53%)
Aug 09, 2005
3.800
3.800
3.650
3.780
14,800
-0.02(-0.53%)
Aug 08, 2005
3.810
3.850
3.800
3.800
3,800
-0.08(-2.06%)
Aug 05, 2005
3.780
3.880
3.780
3.880
3,100
+0.13(+3.47%)
Aug 04, 2005
3.680
3.750
3.680
3.750
1,200
+0.02(+0.54%)
Aug 03, 2005
3.750
3.750
3.670
3.730
6,100
-0.07(-1.84%)
Aug 02, 2005
3.800
3.800
3.800
3.800
2,700
+0.01(+0.26%)
Aug 01, 2005
3.700
3.790
3.700
3.790
6,900
+0.04(+1.07%)
Jul 29, 2005
3.750
3.750
3.740
3.750
10,000
+0.07(+1.90%)
Jul 28, 2005
3.750
3.780
3.660
3.680
9,400
+0.00(+0.00%)
Jul 27, 2005
3.790
3.950
3.620
3.680
61,800
-0.07(-1.87%)
Jul 26, 2005
3.550
3.750
3.550
3.750
1,400
+0.15(+4.17%)
Jul 25, 2005
3.690
3.750
3.600
3.600
13,200
+0.00(+0.00%)
Jul 22, 2005
3.600
3.600
3.600
3.600
500
+0.00(+0.00%)
Jul 21, 2005
3.610
3.620
3.600
3.600
29,200
-0.06(-1.64%)
Jul 20, 2005
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Jul 19, 2005
3.560
3.660
3.560
3.660
7,500
+0.16(+4.57%)
Jul 18, 2005
3.550
3.550
3.450
3.500
29,400
-0.10(-2.78%)
Jul 15, 2005
3.530
3.700
3.450
3.600
25,400
+0.00(+0.00%)
Jul 14, 2005
3.840
3.900
3.100
3.600
151,800
-0.24(-6.25%)
Jul 13, 2005
3.840
3.840
3.840
3.840
0
+0.00(+0.00%)
Jul 12, 2005
3.850
3.850
3.800
3.840
1,100
-0.11(-2.78%)
Jul 11, 2005
3.950
3.990
3.940
3.950
5,000
+0.00(+0.00%)
Jul 08, 2005
3.750
3.950
3.700
3.950
5,200
+0.16(+4.22%)
Jul 07, 2005
3.790
3.790
3.790
3.790
0
+0.00(+0.00%)
Jul 06, 2005
3.790
3.790
3.790
3.790
1,000
+0.08(+2.16%)
Jul 05, 2005
3.780
3.780
3.710
3.710
2,700
+0.01(+0.27%)
Jul 01, 2005
3.710
3.710
3.700
3.700
4,100
+0.00(+0.00%)
Jun 30, 2005
3.600
3.700
3.600
3.700
5,200
+0.00(+0.00%)
Jun 29, 2005
3.700
3.700
3.700
3.700
1,100
+0.00(+0.00%)
Jun 28, 2005
3.790
3.790
3.690
3.700
1,800
+0.04(+1.09%)
Jun 27, 2005
3.800
3.800
3.650
3.660
2,600
-0.24(-6.15%)
Jun 24, 2005
3.900
3.900
3.900
3.900
100
+0.00(+0.00%)
Jun 23, 2005
4.150
4.170
3.900
3.900
9,500
-0.17(-4.18%)
Jun 22, 2005
3.800
4.070
3.800
4.070
10,100
+0.32(+8.53%)
Jun 21, 2005
3.480
3.770
3.480
3.750
15,500
+0.35(+10.29%)
Jun 20, 2005
3.500
3.500
3.400
3.400
4,500
-0.05(-1.45%)
Jun 17, 2005
3.440
3.450
3.440
3.450
400
+0.07(+2.07%)
Jun 16, 2005
3.350
3.380
3.350
3.380
4,800
+0.14(+4.32%)
Jun 15, 2005
3.170
3.240
3.170
3.240
1,600
+0.09(+2.86%)
Jun 14, 2005
3.150
3.150
3.150
3.150
2,100
+0.05(+1.61%)
Jun 13, 2005
3.120
3.150
3.100
3.100
3,700
-0.12(-3.73%)
Jun 10, 2005
3.250
3.250
3.200
3.220
3,000
-0.03(-0.92%)
Jun 09, 2005
3.250
3.250
3.250
3.250
0
+0.00(+0.00%)
Jun 08, 2005
3.250
3.250
3.250
3.250
100
-0.05(-1.52%)
Jun 07, 2005
3.300
3.300
3.300
3.300
0
+0.00(+0.00%)
Jun 06, 2005
3.300
3.300
3.300
3.300
0
+0.00(+0.00%)
Jun 03, 2005
3.240
3.300
3.230
3.300
6,800
+0.14(+4.43%)
Jun 02, 2005
3.100
3.170
3.100
3.160
5,500
+0.03(+0.96%)
Jun 01, 2005
3.140
3.140
3.130
3.130
1,500
+0.00(+0.00%)
May 31, 2005
3.080
3.130
3.080
3.130
500
+0.05(+1.62%)
May 27, 2005
3.110
3.110
3.050
3.080
10,300
-0.07(-2.22%)
May 26, 2005
3.100
3.150
3.090
3.150
10,100
+0.12(+3.96%)
May 25, 2005
3.180
3.180
3.030
3.030
1,100
-0.12(-3.81%)
May 24, 2005
3.280
3.280
3.150
3.150
1,500
-0.05(-1.56%)
May 23, 2005
3.200
3.200
3.200
3.200
3,000
+0.10(+3.23%)
May 20, 2005
3.250
3.250
3.100
3.100
8,000
-0.25(-7.46%)
May 19, 2005
3.350
3.350
3.350
3.350
2,700
-0.01(-0.27%)
May 18, 2005
3.360
3.360
3.350
3.359
2,200
-0.04(-1.21%)
May 17, 2005
3.350
3.450
3.350
3.400
1,000
-0.13(-3.68%)
May 16, 2005
3.530
3.530
3.530
3.530
1,000
-0.07(-1.94%)
May 13, 2005
3.600
3.600
3.600
3.600
0
+0.00(+0.00%)
May 12, 2005
3.600
3.600
3.600
3.600
500
-0.06(-1.64%)
May 11, 2005
3.830
3.840
3.660
3.660
3,800
-0.09(-2.40%)
May 10, 2005
3.750
3.750
3.750
3.750
0
+0.00(+0.00%)
May 09, 2005
3.750
3.750
3.750
3.750
0
+0.00(+0.00%)
May 06, 2005
3.750
3.900
3.750
3.750
2,800
+0.10(+2.74%)
May 05, 2005
3.500
3.650
3.500
3.650
3,400
+0.18(+5.19%)
May 04, 2005
3.470
3.470
3.470
3.470
0
+0.00(+0.00%)
May 03, 2005
3.480
3.480
3.470
3.470
3,000
-0.03(-0.86%)
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.