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
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
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
3.068
3.068
2.971
3.010
4,825
-0.07(-2.22%)
Apr 27, 2006
3.000
3.097
2.922
3.078
21,559
+0.03(+0.96%)
Apr 26, 2006
3.000
3.097
3.000
3.049
1,721
-0.03(-0.95%)
Apr 25, 2006
3.019
3.107
2.980
3.078
10,729
+0.05(+1.61%)
Apr 24, 2006
3.019
3.107
3.019
3.029
3,983
+0.01(+0.32%)
Apr 21, 2006
2.980
3.097
2.941
3.019
11,817
-0.02(-0.64%)
Apr 20, 2006
3.000
3.057
2.941
3.039
8,881
+0.04(+1.30%)
Apr 19, 2006
3.117
3.117
2.932
3.000
14,671
+0.01(+0.33%)
Apr 18, 2006
2.922
3.097
2.922
2.990
2,823
-0.04(-1.29%)
Apr 17, 2006
3.019
3.087
2.980
3.029
3,901
-0.04(-1.27%)
Apr 13, 2006
3.029
3.097
2.999
3.068
3,781
+0.04(+1.29%)
Apr 12, 2006
3.039
3.097
2.961
3.029
33,317
-0.01(-0.32%)
Apr 11, 2006
3.087
3.146
2.922
3.039
25,359
-0.05(-1.58%)
Apr 10, 2006
3.019
3.146
2.971
3.087
5,358
+0.15(+4.97%)
Apr 07, 2006
2.942
3.029
2.941
2.941
3,696
-0.08(-2.58%)
Apr 06, 2006
2.942
3.049
2.941
3.019
9,445
-0.02(-0.64%)
Apr 05, 2006
2.941
3.039
2.941
3.039
7,905
+0.06(+1.96%)
Apr 04, 2006
2.941
2.982
2.941
2.980
6,468
-0.01(-0.33%)
Apr 03, 2006
3.117
3.117
2.932
2.990
13,963
-0.12(-3.76%)
Mar 31, 2006
3.087
3.214
2.922
3.107
26,588
-0.09(-2.74%)
Mar 30, 2006
3.165
3.214
3.117
3.195
5,338
+0.08(+2.50%)
Mar 29, 2006
3.302
3.312
3.068
3.117
26,596
-0.09(-2.74%)
Mar 28, 2006
3.360
3.360
3.175
3.204
7,495
-0.10(-2.95%)
Mar 27, 2006
3.292
3.370
3.234
3.302
10,010
+0.09(+2.73%)
Mar 24, 2006
3.419
3.419
3.185
3.214
17,626
+0.00(+0.00%)
Mar 23, 2006
3.370
3.536
3.156
3.214
35,216
-0.25(-7.30%)
Mar 22, 2006
3.126
3.876
3.126
3.467
120,228
+0.34(+10.90%)
Mar 21, 2006
3.107
3.126
3.107
3.126
9,197
+0.05(+1.58%)
Mar 20, 2006
3.156
3.156
3.068
3.078
5,549
-0.06(-1.86%)
Mar 17, 2006
3.029
3.321
3.029
3.136
14,066
+0.03(+0.94%)
Mar 16, 2006
3.165
3.234
3.039
3.107
18,428
-0.06(-1.84%)
Mar 15, 2006
3.166
3.166
3.078
3.165
12,537
+0.03(+0.93%)
Mar 14, 2006
3.399
3.399
3.136
3.136
50,100
-0.25(-7.47%)
Mar 13, 2006
3.389
4.071
3.175
3.389
312,792
+0.56(+20.00%)
Mar 10, 2006
2.805
2.854
2.776
2.825
35,574
-0.03(-1.02%)
Mar 09, 2006
2.766
2.863
2.756
2.854
9,548
+0.09(+3.17%)
Mar 08, 2006
2.766
2.844
2.766
2.766
6,876
-0.04(-1.39%)
Mar 07, 2006
2.844
2.951
2.805
2.805
9,015
+0.00(+0.07%)
Mar 06, 2006
2.803
2.803
2.803
2.803
102
-0.01(-0.42%)
Mar 03, 2006
2.766
2.863
2.737
2.815
7,289
-0.02(-0.61%)
Mar 02, 2006
2.825
2.922
2.727
2.832
7,805
+0.01(+0.26%)
Mar 01, 2006
2.825
2.825
2.825
2.825
770
+0.00(+0.00%)
Feb 28, 2006
2.795
2.990
2.825
2.825
1,540
+0.03(+1.05%)
Feb 27, 2006
2.795
2.912
2.786
2.795
821
-0.04(-1.37%)
Feb 24, 2006
2.873
2.883
2.834
2.834
3,054
-0.07(-2.35%)
Feb 23, 2006
2.873
3.000
2.834
2.902
7,084
-0.11(-3.56%)
Feb 22, 2006
2.747
3.010
2.737
3.010
4,820
+0.14(+4.75%)
Feb 21, 2006
2.873
2.873
2.727
2.873
14,011
+0.06(+2.08%)
Feb 17, 2006
2.815
2.815
2.815
2.815
205
-0.01(-0.34%)
Feb 16, 2006
2.825
2.912
2.815
2.825
8,932
-0.05(-1.69%)
Feb 15, 2006
2.922
2.922
2.815
2.873
36,582
-0.13(-4.22%)
Feb 14, 2006
3.000
3.000
2.932
3.000
821
+0.08(+2.67%)
Feb 13, 2006
2.932
3.010
2.922
2.922
2,772
-0.02(-0.66%)
Feb 10, 2006
2.893
3.079
2.863
2.941
6,900
+0.08(+2.72%)
Feb 09, 2006
2.980
3.214
2.863
2.863
26,592
-0.13(-4.21%)
Feb 08, 2006
3.019
3.019
2.834
2.989
7,290
+0.07(+2.31%)
Feb 07, 2006
2.849
3.117
2.825
2.922
34,450
-0.02(-0.66%)
Feb 06, 2006
2.805
3.000
2.805
2.941
14,031
-0.07(-2.26%)
Feb 03, 2006
2.805
3.009
2.805
3.009
56,595
+0.20(+7.29%)
Feb 02, 2006
2.873
3.292
2.747
2.805
74,488
-0.07(-2.37%)
Feb 01, 2006
2.873
3.107
2.776
2.873
16,276
-0.02(-0.67%)
Jan 31, 2006
2.951
2.961
2.766
2.893
9,748
+0.00(+0.00%)
Jan 30, 2006
3.010
3.019
2.708
2.893
44,287
+0.01(+0.34%)
Jan 27, 2006
2.883
3.350
2.776
2.883
178,901
+0.07(+2.42%)
Jan 26, 2006
2.756
2.893
2.717
2.815
15,813
+0.00(+0.00%)
Jan 25, 2006
2.786
2.971
2.708
2.815
18,638
-0.05(-1.70%)
Jan 24, 2006
3.000
3.000
2.863
2.863
359
+0.12(+4.26%)
Jan 23, 2006
2.863
2.863
2.717
2.747
3,664
-0.06(-2.08%)
Jan 20, 2006
2.922
2.922
2.669
2.805
24,365
-0.05(-1.71%)
Jan 19, 2006
2.717
3.000
2.717
2.854
12,147
+0.16(+5.78%)
Jan 18, 2006
2.834
2.871
2.698
2.698
13,414
-0.20(-7.05%)
Jan 17, 2006
2.941
3.049
2.825
2.902
7,194
-0.04(-1.32%)
Jan 13, 2006
2.912
2.990
2.893
2.941
7,406
-0.03(-0.98%)
Jan 12, 2006
3.019
3.019
2.902
2.971
9,856
-0.19(-5.86%)
Jan 11, 2006
2.932
3.506
2.863
3.156
78,843
+0.24(+8.36%)
Jan 10, 2006
2.941
3.029
2.912
2.912
3,490
-0.13(-4.17%)
Jan 09, 2006
2.844
3.117
2.682
3.039
10,009
+0.12(+4.00%)
Jan 06, 2006
2.863
2.932
2.834
2.922
6,843
+0.01(+0.33%)
Jan 05, 2006
3.039
3.195
2.883
2.912
12,070
-0.05(-1.64%)
Jan 04, 2006
2.922
3.029
2.834
2.961
7,295
+0.05(+1.67%)
Jan 03, 2006
2.834
3.029
2.834
2.912
8,218
+0.08(+2.75%)
Dec 30, 2005
2.776
2.834
2.649
2.834
19,275
+0.03(+1.04%)
Dec 29, 2005
2.825
2.849
2.708
2.805
9,044
-0.02(-0.69%)
Dec 28, 2005
2.763
2.844
2.678
2.825
28,850
+0.06(+2.11%)
Dec 27, 2005
2.776
2.805
2.688
2.766
20,123
-0.09(-3.07%)
Dec 23, 2005
2.834
2.922
2.747
2.854
26,489
-0.04(-1.35%)
Dec 22, 2005
2.932
2.941
2.854
2.893
14,248
-0.04(-1.33%)
Dec 21, 2005
3.175
3.185
2.873
2.932
28,267
-0.23(-7.38%)
Dec 20, 2005
3.253
3.253
3.165
3.165
4,219
-0.08(-2.40%)
Dec 19, 2005
3.477
3.477
3.195
3.243
26,518
-0.31(-8.77%)
Dec 16, 2005
3.584
3.730
3.448
3.555
23,587
-0.10(-2.67%)
Dec 15, 2005
3.799
3.799
3.516
3.652
17,424
+0.12(+3.31%)
Dec 14, 2005
3.516
3.701
3.438
3.536
20,725
+0.03(+0.83%)
Dec 13, 2005
3.691
3.691
3.428
3.506
9,748
-0.20(-5.51%)
Dec 12, 2005
3.837
3.837
3.409
3.711
40,349
+0.08(+2.14%)
Dec 09, 2005
3.740
3.740
3.350
3.633
20,430
+0.07(+1.91%)
Dec 08, 2005
3.273
4.178
3.273
3.565
158,866
+0.29(+8.93%)
Dec 07, 2005
3.165
3.302
3.000
3.273
18,090
+0.11(+3.38%)
Dec 06, 2005
3.175
3.195
3.019
3.165
23,995
+0.05(+1.56%)
Dec 05, 2005
3.399
3.399
2.941
3.117
20,160
+0.06(+1.91%)
Dec 02, 2005
3.019
3.516
2.941
3.058
103,713
+0.16(+5.37%)
Dec 01, 2005
2.825
3.087
2.737
2.902
70,651
+0.05(+1.71%)
Nov 30, 2005
2.834
2.902
2.727
2.854
12,525
-0.01(-0.34%)
Nov 29, 2005
2.795
2.909
2.795
2.863
44,805
+0.07(+2.44%)
Nov 28, 2005
2.941
3.019
2.727
2.795
103,144
-0.28(-9.18%)
Nov 25, 2005
3.029
3.087
2.932
3.078
13,864
-0.02(-0.63%)
Nov 23, 2005
3.312
3.312
2.941
3.097
38,070
-0.24(-7.29%)
Nov 22, 2005
2.932
3.341
2.932
3.341
73,609
-0.24(-6.79%)
Nov 21, 2005
3.341
3.691
3.165
3.584
51,140
+0.06(+1.66%)
Nov 18, 2005
3.750
3.808
3.360
3.526
51,744
-0.16(-4.23%)
Nov 17, 2005
3.672
3.682
3.604
3.682
13,696
+0.00(+0.00%)
Nov 16, 2005
3.613
3.730
3.477
3.682
30,139
+0.02(+0.53%)
Nov 15, 2005
4.032
4.032
3.545
3.662
69,829
-0.24(-6.23%)
Nov 14, 2005
3.497
4.188
3.477
3.906
106,810
+0.30(+8.38%)
Nov 11, 2005
3.613
3.691
3.506
3.604
9,765
-0.01(-0.27%)
Nov 10, 2005
3.613
3.613
3.478
3.613
14,328
+0.02(+0.54%)
Nov 09, 2005
3.565
3.613
3.438
3.594
9,205
+0.07(+1.93%)
Nov 08, 2005
3.808
3.808
3.506
3.526
6,776
-0.03(-0.82%)
Nov 07, 2005
3.458
3.974
3.458
3.555
26,384
+0.07(+1.96%)
Nov 04, 2005
3.526
3.643
3.428
3.487
26,185
-0.15(-4.02%)
Nov 03, 2005
3.808
3.818
3.613
3.633
16,129
-0.21(-5.57%)
Nov 02, 2005
3.623
4.139
3.506
3.847
45,227
+0.18(+4.77%)
Nov 01, 2005
3.565
3.672
3.506
3.672
31,052
+0.01(+0.27%)
Oct 31, 2005
4.042
4.042
3.555
3.662
23,542
-0.07(-1.83%)
Oct 28, 2005
3.945
3.954
3.555
3.730
57,666
-0.33(-8.15%)
Oct 27, 2005
4.013
4.149
3.954
4.061
23,374
-0.14(-3.25%)
Oct 26, 2005
4.169
4.363
3.945
4.198
70,033
+0.01(+0.23%)
Oct 25, 2005
3.993
4.285
3.993
4.188
40,017
-0.03(-0.69%)
Oct 24, 2005
3.864
4.529
3.730
4.217
137,530
+0.34(+8.79%)
Oct 21, 2005
3.652
3.935
3.652
3.876
32,823
+0.03(+0.76%)
Oct 20, 2005
3.896
4.042
3.721
3.847
55,139
-0.12(-2.95%)
Oct 19, 2005
4.002
4.003
3.789
3.964
26,816
+0.05(+1.24%)
Oct 18, 2005
4.188
4.188
3.779
3.915
49,208
+0.02(+0.50%)
Oct 17, 2005
3.857
4.091
3.700
3.896
89,871
+0.06(+1.52%)
Oct 14, 2005
3.652
3.837
3.594
3.837
129,380
+0.19(+5.07%)
Oct 13, 2005
3.896
3.916
3.506
3.652
79,189
-0.24(-6.25%)
Oct 12, 2005
4.052
4.245
3.896
3.896
87,466
-0.34(-8.05%)
Oct 11, 2005
4.139
4.373
4.091
4.237
59,484
+0.10(+2.35%)
Oct 10, 2005
4.237
4.363
4.061
4.139
116,386
-0.10(-2.30%)
Oct 07, 2005
4.169
4.383
4.061
4.237
101,674
+0.10(+2.35%)
Oct 06, 2005
4.149
4.772
4.016
4.139
638,203
-0.03(-0.70%)
Oct 05, 2005
4.870
4.870
4.149
4.169
317,067
-0.49(-10.46%)
Oct 04, 2005
5.123
5.123
4.626
4.656
309,146
-0.21(-4.40%)
Oct 03, 2005
4.870
5.357
4.480
4.870
1,320,981
-0.17(-3.29%)
Sep 30, 2005
5.552
6.808
4.870
5.035
8,259,251
+1.62(+47.29%)
Sep 29, 2005
3.438
3.974
3.273
3.419
469,827
-0.09(-2.50%)
Sep 28, 2005
3.682
3.974
3.477
3.506
272,937
-0.33(-8.63%)
Sep 27, 2005
3.915
4.295
3.711
3.837
361,740
-0.08(-1.99%)
Sep 26, 2005
3.750
4.626
3.662
3.915
966,169
+0.02(+0.50%)
Sep 23, 2005
3.896
4.061
3.652
3.896
478,821
-0.18(-4.31%)
Sep 22, 2005
4.071
4.636
4.013
4.071
374,654
-0.29(-6.70%)
Sep 21, 2005
4.831
5.065
4.295
4.363
712,849
-0.50(-10.22%)
Sep 20, 2005
4.772
5.824
4.626
4.860
1,714,301
+0.14(+2.89%)
Sep 19, 2005
5.094
5.785
4.568
4.724
2,683,667
-2.19(-31.69%)
Sep 16, 2005
4.831
7.470
4.461
6.915
8,371,776
+2.29(+49.47%)
Sep 15, 2005
5.571
6.165
4.626
4.626
2,910,444
-1.49(-24.36%)
Sep 14, 2005
4.772
7.110
4.578
6.117
10,190,407
+1.94(+46.39%)
Sep 13, 2005
1.461
4.266
1.461
4.178
3,589,107
+2.72(+186.00%)
Sep 12, 2005
1.627
1.627
1.441
1.461
25,770
-0.08(-5.06%)
Sep 09, 2005
1.588
1.685
1.539
1.539
40,247
-0.04(-2.47%)
Sep 08, 2005
1.617
1.636
1.558
1.578
16,433
-0.04(-2.41%)
Sep 07, 2005
1.627
1.685
1.607
1.617
6,776
-0.07(-4.05%)
Sep 06, 2005
1.636
1.704
1.607
1.685
11,874
+0.06(+3.59%)
Sep 02, 2005
1.607
1.656
1.588
1.627
6,961
+0.03(+1.83%)
Sep 01, 2005
1.743
1.743
1.597
1.597
5,837
-0.08(-4.65%)
Aug 31, 2005
1.674
1.753
1.607
1.675
7,341
+0.00(+0.00%)
Aug 30, 2005
1.606
1.675
1.597
1.675
2,261
+0.09(+5.52%)
Aug 29, 2005
1.695
1.734
1.588
1.588
5,338
-0.07(-4.12%)
Aug 26, 2005
1.665
1.673
1.568
1.656
5,133
+0.00(+0.00%)
Aug 25, 2005
1.665
1.695
1.636
1.656
4,363
-0.09(-5.02%)
Aug 24, 2005
1.695
1.743
1.646
1.743
6,468
-0.01(-0.56%)
Aug 23, 2005
1.831
1.851
1.665
1.753
14,478
+0.07(+4.05%)
Aug 22, 2005
1.685
1.782
1.646
1.685
20,843
+0.05(+2.98%)
Aug 19, 2005
1.704
1.734
1.636
1.636
5,625
-0.07(-4.00%)
Aug 18, 2005
1.704
1.773
1.656
1.704
30,380
+0.00(+0.00%)
Aug 17, 2005
1.780
1.780
1.704
1.704
11,807
-0.08(-4.37%)
Aug 16, 2005
1.773
1.782
1.724
1.782
17,847
-0.05(-2.66%)
Aug 15, 2005
1.851
1.851
1.831
1.831
8,265
+0.02(+1.08%)
Aug 12, 2005
1.870
1.880
1.812
1.812
22,389
-0.13(-6.53%)
Aug 11, 2005
1.899
1.938
1.821
1.938
7,135
-0.01(-0.50%)
Aug 10, 2005
1.831
2.026
1.831
1.948
13,347
+0.04(+2.04%)
Aug 09, 2005
1.851
1.909
1.821
1.909
11,755
+0.08(+4.26%)
Aug 08, 2005
1.831
1.890
1.812
1.831
8,829
-0.01(-0.53%)
Aug 05, 2005
1.831
1.899
1.831
1.841
616
-0.01(-0.52%)
Aug 04, 2005
1.899
1.899
1.821
1.851
8,874
-0.04(-2.06%)
Aug 03, 2005
1.851
1.938
1.812
1.890
12,834
+0.01(+0.52%)
Aug 02, 2005
1.802
1.938
1.802
1.880
14,040
+0.06(+3.21%)
Aug 01, 2005
1.812
1.890
1.773
1.821
28,887
-0.05(-2.60%)
Jul 29, 2005
1.929
1.938
1.831
1.870
31,792
-0.05(-2.54%)
Jul 28, 2005
1.948
2.006
1.909
1.919
42,506
-0.03(-1.50%)
Jul 27, 2005
2.006
2.045
1.899
1.948
35,216
-0.13(-6.10%)
Jul 26, 2005
2.016
2.075
1.948
2.075
36,728
+0.06(+2.90%)
Jul 25, 2005
2.045
2.240
1.997
2.016
23,511
-0.03(-1.43%)
Jul 22, 2005
2.114
2.191
1.997
2.045
66,299
-0.14(-6.25%)
Jul 21, 2005
2.601
2.630
2.104
2.182
185,737
-0.25(-10.40%)
Jul 20, 2005
1.977
2.523
1.977
2.435
666,983
+0.49(+25.00%)
Jul 19, 2005
1.909
1.987
1.870
1.948
9,230
+0.01(+0.50%)
Jul 18, 2005
1.860
1.948
1.860
1.938
5,698
+0.09(+4.74%)
Jul 15, 2005
1.919
1.938
1.851
1.851
5,605
-0.06(-3.36%)
Jul 14, 2005
1.841
1.938
1.841
1.915
19,969
+0.06(+3.47%)
Jul 13, 2005
1.860
1.919
1.802
1.851
8,213
+0.04(+2.15%)
Jul 12, 2005
1.851
1.890
1.812
1.812
27,302
-0.13(-6.53%)
Jul 11, 2005
2.143
2.143
1.909
1.938
20,143
+0.04(+2.05%)
Jul 08, 2005
1.987
2.026
1.831
1.899
19,097
-0.03(-1.52%)
Jul 07, 2005
1.958
2.012
1.763
1.928
56,274
-0.04(-1.98%)
Jul 06, 2005
1.860
2.386
1.763
1.967
336,922
+0.19(+10.99%)
Jul 05, 2005
1.803
1.899
1.714
1.773
30,082
-0.08(-4.21%)
Jul 01, 2005
1.802
1.987
1.627
1.851
65,812
+0.05(+2.70%)
Jun 30, 2005
2.133
2.133
1.782
1.802
16,937
-0.11(-5.90%)
Jun 29, 2005
1.792
1.948
1.792
1.915
22,896
+0.12(+6.85%)
Jun 28, 2005
2.006
2.075
1.792
1.792
35,271
-0.23(-11.54%)
Jun 27, 2005
2.084
2.094
1.948
2.026
49,180
-0.07(-3.26%)
Jun 24, 2005
2.328
2.328
1.870
2.094
81,840
+0.10(+4.88%)
Jun 23, 2005
2.367
2.503
1.997
1.997
141,302
-0.39(-16.33%)
Jun 22, 2005
2.581
2.805
2.221
2.386
585,274
-0.54(-18.33%)
Jun 21, 2005
1.753
4.617
1.627
2.922
2,287,376
+1.17(+66.67%)
Jun 20, 2005
1.383
1.997
1.383
1.753
156,061
+0.29(+20.00%)
Jun 17, 2005
1.461
1.461
1.461
1.461
102
+0.06(+4.17%)
Jun 16, 2005
1.383
1.461
1.325
1.403
8,595
+0.08(+5.88%)
Jun 15, 2005
1.451
1.451
1.325
1.325
821
-0.04(-2.86%)
Jun 14, 2005
1.461
1.500
1.354
1.364
8,177
-0.13(-8.50%)
Jun 13, 2005
1.315
1.490
1.315
1.490
770
+0.07(+4.79%)
Jun 10, 2005
1.510
1.510
1.383
1.422
3,901
-0.04(-2.67%)
Jun 09, 2005
1.364
1.461
1.354
1.461
12,540
+0.10(+7.14%)
Jun 08, 2005
1.422
1.422
1.295
1.364
18,824
+0.02(+1.45%)
Jun 07, 2005
1.315
1.441
1.315
1.344
16,273
+0.03(+2.22%)
Jun 06, 2005
1.423
1.423
1.305
1.315
12,936
-0.11(-7.53%)
Jun 03, 2005
1.422
1.422
1.315
1.422
21,969
+0.05(+3.55%)
Jun 02, 2005
1.500
1.510
1.295
1.373
30,229
-0.09(-5.94%)
Jun 01, 2005
1.510
1.510
1.364
1.460
9,805
+0.02(+1.28%)
May 31, 2005
1.276
1.607
1.276
1.441
5,788
-0.17(-10.30%)
May 27, 2005
1.704
1.704
1.412
1.607
28,601
+0.11(+7.14%)
May 26, 2005
1.558
1.607
1.373
1.500
35,725
-0.06(-3.75%)
May 25, 2005
1.695
1.695
1.471
1.558
5,831
-0.14(-8.05%)
May 24, 2005
1.695
1.695
1.695
1.695
0
-0.14(-7.40%)
May 23, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 20, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 19, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 17, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 16, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 13, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 12, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 11, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 10, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 09, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 06, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 05, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 04, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
May 03, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
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.