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
Exponent Inc
(NQ:
EXPO
)
95.33
+1.27 (+1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 30, 2007
4.738
4.782
4.637
4.648
1,982,745
-0.09(-1.86%)
Apr 27, 2007
4.745
4.830
4.694
4.736
780,700
-0.14(-2.80%)
Apr 26, 2007
4.890
4.890
4.835
4.872
265,831
-0.03(-0.67%)
Apr 25, 2007
5.000
5.033
4.894
4.905
934,748
-0.09(-1.85%)
Apr 24, 2007
4.912
5.000
4.912
4.997
537,824
+0.01(+0.26%)
Apr 23, 2007
5.123
5.123
4.813
4.984
1,176,981
-0.13(-2.45%)
Apr 20, 2007
4.991
5.120
4.962
5.109
818,509
+0.16(+3.33%)
Apr 19, 2007
4.710
4.975
4.670
4.945
823,978
+0.40(+8.80%)
Apr 18, 2007
4.527
4.582
4.518
4.545
70,084
-0.01(-0.14%)
Apr 17, 2007
4.543
4.597
4.527
4.551
274,686
+0.00(+0.05%)
Apr 16, 2007
4.527
4.549
4.490
4.549
288,037
+0.06(+1.27%)
Apr 13, 2007
4.510
4.510
4.439
4.492
145,211
-0.02(-0.54%)
Apr 12, 2007
4.481
4.516
4.466
4.516
96,494
+0.02(+0.34%)
Apr 11, 2007
4.529
4.529
4.452
4.501
146,762
-0.02(-0.39%)
Apr 10, 2007
4.505
4.518
4.485
4.518
102,132
+0.02(+0.49%)
Apr 09, 2007
4.582
4.595
4.430
4.496
684,542
+0.10(+2.35%)
Apr 05, 2007
4.327
4.408
4.327
4.393
214,676
+0.03(+0.71%)
Apr 04, 2007
4.338
4.362
4.310
4.362
173,118
-0.00(-0.05%)
Apr 03, 2007
4.355
4.382
4.345
4.364
98,374
-0.00(-0.10%)
Apr 02, 2007
4.384
4.384
4.336
4.369
141,816
-0.02(-0.35%)
Mar 30, 2007
4.384
4.395
4.307
4.384
344,116
+0.13(+3.15%)
Mar 29, 2007
4.323
4.373
4.184
4.250
77,929
-0.04(-0.92%)
Mar 28, 2007
4.327
4.375
4.281
4.290
516,702
-0.07(-1.51%)
Mar 27, 2007
4.395
4.395
4.334
4.356
69,998
-0.02(-0.50%)
Mar 26, 2007
4.362
4.402
4.340
4.378
50,108
+0.02(+0.35%)
Mar 23, 2007
4.325
4.378
4.288
4.362
152,059
+0.07(+1.69%)
Mar 22, 2007
4.230
4.290
4.211
4.290
210,704
+0.05(+1.09%)
Mar 21, 2007
4.230
4.246
4.215
4.244
257,031
+0.01(+0.31%)
Mar 20, 2007
4.239
4.248
4.211
4.230
234,252
-0.02(-0.47%)
Mar 19, 2007
4.211
4.283
4.169
4.250
223,267
+0.06(+1.47%)
Mar 16, 2007
4.178
4.208
4.149
4.189
559,566
+0.01(+0.21%)
Mar 15, 2007
4.138
4.197
4.101
4.180
134,322
+0.05(+1.17%)
Mar 14, 2007
4.066
4.132
4.002
4.132
149,078
+0.07(+1.62%)
Mar 13, 2007
4.154
4.156
4.035
4.066
255,466
-0.09(-2.12%)
Mar 12, 2007
4.112
4.154
4.103
4.154
76,186
+0.05(+1.34%)
Mar 09, 2007
4.134
4.156
4.068
4.099
106,551
+0.00(+0.05%)
Mar 08, 2007
4.103
4.171
4.088
4.096
139,509
+0.02(+0.43%)
Mar 07, 2007
4.118
4.154
4.061
4.079
200,293
-0.06(-1.43%)
Mar 06, 2007
4.061
4.171
4.055
4.138
167,930
+0.11(+2.67%)
Mar 05, 2007
4.039
4.103
4.013
4.030
223,404
-0.02(-0.60%)
Mar 02, 2007
4.028
4.096
4.026
4.055
202,267
-0.00(-0.11%)
Mar 01, 2007
4.022
4.101
4.022
4.059
180,444
+0.01(+0.33%)
Feb 28, 2007
4.044
4.088
4.044
4.046
263,033
+0.00(+0.00%)
Feb 27, 2007
4.048
4.112
3.995
4.046
400,809
-0.06(-1.39%)
Feb 26, 2007
4.077
4.107
4.055
4.103
124,761
+0.05(+1.36%)
Feb 23, 2007
4.055
4.074
4.039
4.048
368,765
-0.01(-0.32%)
Feb 22, 2007
4.061
4.066
4.037
4.061
267,906
-0.00(-0.11%)
Feb 21, 2007
4.046
4.066
4.019
4.066
134,485
+0.00(+0.00%)
Feb 20, 2007
4.019
4.070
3.989
4.066
341,390
+0.05(+1.15%)
Feb 16, 2007
3.828
4.030
3.819
4.019
369,252
+0.20(+5.24%)
Feb 15, 2007
3.806
3.901
3.789
3.819
246,679
+0.02(+0.64%)
Feb 14, 2007
3.819
3.824
3.789
3.795
158,789
-0.04(-1.09%)
Feb 13, 2007
3.896
3.896
3.802
3.837
224,541
-0.06(-1.47%)
Feb 12, 2007
3.841
3.894
3.817
3.894
157,929
+0.05(+1.37%)
Feb 09, 2007
3.907
3.923
3.824
3.841
280,861
-0.07(-1.69%)
Feb 08, 2007
3.918
3.925
3.861
3.907
286,736
-0.00(-0.06%)
Feb 07, 2007
3.894
3.932
3.883
3.910
106,264
-0.00(-0.11%)
Feb 06, 2007
3.925
3.932
3.890
3.914
116,416
+0.02(+0.39%)
Feb 05, 2007
4.022
4.030
3.879
3.899
368,224
-0.14(-3.43%)
Feb 02, 2007
4.074
4.116
4.008
4.037
81,010
-0.12(-2.91%)
Feb 01, 2007
4.103
4.186
4.088
4.158
58,449
+0.07(+1.67%)
Jan 31, 2007
4.165
4.165
4.055
4.090
182,337
-0.12(-2.77%)
Jan 30, 2007
4.202
4.224
4.167
4.206
180,926
+0.04(+0.84%)
Jan 29, 2007
4.132
4.228
4.132
4.171
208,388
+0.06(+1.39%)
Jan 26, 2007
4.050
4.149
4.050
4.114
125,744
+0.04(+0.86%)
Jan 25, 2007
4.147
4.208
4.017
4.079
130,367
-0.06(-1.43%)
Jan 24, 2007
4.176
4.193
4.118
4.138
89,896
-0.04(-0.89%)
Jan 23, 2007
4.050
4.213
4.050
4.176
160,832
+0.11(+2.65%)
Jan 22, 2007
4.127
4.127
4.057
4.068
85,915
-0.03(-0.64%)
Jan 19, 2007
4.055
4.094
4.046
4.094
45,626
+0.03(+0.70%)
Jan 18, 2007
4.061
4.143
4.061
4.066
129,676
-0.01(-0.22%)
Jan 17, 2007
4.193
4.226
4.066
4.074
115,469
-0.15(-3.44%)
Jan 16, 2007
4.318
4.334
4.186
4.219
85,278
-0.06(-1.49%)
Jan 12, 2007
4.206
4.285
4.160
4.283
171,084
+0.07(+1.56%)
Jan 11, 2007
4.132
4.217
4.121
4.217
128,329
+0.11(+2.73%)
Jan 10, 2007
4.055
4.125
4.044
4.105
218,458
+0.02(+0.38%)
Jan 09, 2007
4.125
4.184
4.061
4.090
200,133
-0.01(-0.32%)
Jan 08, 2007
4.167
4.202
4.079
4.103
112,894
-0.08(-1.84%)
Jan 05, 2007
4.171
4.197
4.125
4.180
198,363
-0.02(-0.47%)
Jan 04, 2007
4.101
4.219
4.101
4.200
101,582
+0.09(+2.14%)
Jan 03, 2007
4.096
4.235
4.057
4.112
266,464
+0.01(+0.27%)
Dec 29, 2006
4.145
4.160
4.077
4.101
147,304
-0.06(-1.48%)
Dec 28, 2006
4.173
4.184
4.129
4.162
46,559
-0.02(-0.58%)
Dec 27, 2006
4.186
4.206
4.158
4.186
92,590
+0.00(+0.00%)
Dec 26, 2006
4.090
4.197
4.090
4.186
76,546
+0.06(+1.49%)
Dec 22, 2006
4.083
4.151
4.083
4.125
48,707
+0.04(+0.97%)
Dec 21, 2006
4.176
4.182
4.048
4.085
65,083
-0.08(-1.85%)
Dec 20, 2006
4.090
4.180
4.088
4.162
98,219
+0.09(+2.10%)
Dec 19, 2006
4.033
4.103
4.026
4.077
123,159
+0.03(+0.82%)
Dec 18, 2006
4.077
4.134
4.000
4.044
173,741
-0.01(-0.27%)
Dec 15, 2006
4.052
4.121
4.048
4.055
457,661
+0.00(+0.05%)
Dec 14, 2006
4.044
4.070
4.041
4.052
102,942
+0.01(+0.22%)
Dec 13, 2006
4.061
4.061
4.024
4.044
190,509
+0.00(+0.05%)
Dec 12, 2006
4.026
4.059
3.966
4.041
49,339
-0.00(-0.05%)
Dec 11, 2006
3.989
4.044
3.989
4.044
42,768
+0.05(+1.27%)
Dec 08, 2006
3.918
4.011
3.918
3.993
36,148
+0.05(+1.40%)
Dec 07, 2006
3.905
3.978
3.888
3.938
182,974
+0.05(+1.19%)
Dec 06, 2006
3.885
3.973
3.868
3.892
196,420
-0.01(-0.23%)
Dec 05, 2006
3.905
3.967
3.866
3.901
248,745
+0.02(+0.62%)
Dec 04, 2006
3.892
3.923
3.850
3.877
324,071
+0.01(+0.17%)
Dec 01, 2006
3.896
3.918
3.850
3.870
230,775
-0.05(-1.18%)
Nov 30, 2006
3.901
3.916
3.870
3.916
313,974
+0.00(+0.11%)
Nov 29, 2006
3.905
3.912
3.892
3.912
202,554
+0.03(+0.68%)
Nov 28, 2006
3.879
3.899
3.857
3.885
179,748
+0.01(+0.17%)
Nov 27, 2006
3.866
3.912
3.850
3.879
239,371
-0.02(-0.45%)
Nov 24, 2006
3.844
3.899
3.826
3.896
24,794
+0.02(+0.51%)
Nov 22, 2006
3.870
3.888
3.852
3.877
73,278
-0.00(-0.06%)
Nov 21, 2006
3.879
3.899
3.857
3.879
80,400
-0.00(-0.06%)
Nov 20, 2006
3.872
3.890
3.863
3.881
90,056
-0.02(-0.39%)
Nov 17, 2006
3.938
3.938
3.866
3.896
134,180
-0.04(-1.00%)
Nov 16, 2006
3.956
3.973
3.921
3.936
57,334
-0.02(-0.44%)
Nov 15, 2006
3.951
3.978
3.934
3.954
205,589
-0.00(-0.06%)
Nov 14, 2006
3.956
3.973
3.925
3.956
268,603
+0.00(+0.00%)
Nov 13, 2006
3.927
4.011
3.914
3.956
541,893
+0.01(+0.22%)
Nov 10, 2006
4.030
4.035
3.936
3.947
136,947
-0.05(-1.21%)
Nov 09, 2006
4.132
4.147
3.969
3.995
78,784
-0.12(-2.94%)
Nov 08, 2006
4.013
4.156
3.973
4.116
113,308
+0.07(+1.85%)
Nov 07, 2006
4.048
4.077
3.993
4.041
517,284
+0.02(+0.44%)
Nov 06, 2006
3.927
4.035
3.921
4.024
218,385
+0.11(+2.87%)
Nov 03, 2006
3.879
3.945
3.879
3.912
151,768
+0.05(+1.42%)
Nov 02, 2006
3.780
3.892
3.780
3.857
121,931
+0.03(+0.86%)
Nov 01, 2006
4.000
4.000
3.811
3.824
243,667
-0.15(-3.87%)
Oct 31, 2006
4.000
4.000
3.934
3.978
178,410
+0.00(+0.00%)
Oct 30, 2006
3.896
3.982
3.800
3.978
107,038
+0.08(+2.03%)
Oct 27, 2006
3.965
3.982
3.899
3.899
189,071
-0.06(-1.61%)
Oct 26, 2006
3.997
3.997
3.947
3.962
224,510
-0.03(-0.66%)
Oct 25, 2006
3.956
3.993
3.888
3.989
213,807
+0.04(+0.95%)
Oct 24, 2006
3.947
3.973
3.903
3.951
77,265
-0.03(-0.72%)
Oct 23, 2006
3.938
3.991
3.918
3.980
75,017
+0.01(+0.33%)
Oct 20, 2006
3.956
3.991
3.861
3.967
543,330
+0.03(+0.73%)
Oct 19, 2006
3.986
3.986
3.921
3.938
199,150
-0.02(-0.39%)
Oct 18, 2006
3.839
3.967
3.839
3.954
159,726
+0.13(+3.27%)
Oct 17, 2006
3.765
3.841
3.740
3.828
136,137
+0.00(+0.11%)
Oct 16, 2006
3.804
3.846
3.734
3.824
205,212
+0.01(+0.23%)
Oct 13, 2006
3.787
3.837
3.769
3.815
203,646
+0.02(+0.52%)
Oct 12, 2006
3.791
3.828
3.778
3.795
131,678
+0.04(+0.94%)
Oct 11, 2006
3.776
3.780
3.738
3.760
113,003
-0.02(-0.47%)
Oct 10, 2006
3.817
3.822
3.751
3.778
83,148
-0.02(-0.52%)
Oct 09, 2006
3.762
3.797
3.732
3.797
72,924
+0.01(+0.35%)
Oct 06, 2006
3.791
3.833
3.751
3.784
137,894
-0.02(-0.46%)
Oct 05, 2006
3.751
3.824
3.699
3.802
356,934
+0.07(+1.94%)
Oct 04, 2006
3.639
3.738
3.639
3.729
437,585
+0.08(+2.23%)
Oct 03, 2006
3.648
3.663
3.633
3.648
407,980
-0.01(-0.36%)
Oct 02, 2006
3.650
3.685
3.648
3.661
196,953
-0.00(-0.06%)
Sep 29, 2006
3.646
3.677
3.646
3.663
351,751
+0.00(+0.06%)
Sep 28, 2006
3.648
3.663
3.648
3.661
230,575
+0.01(+0.30%)
Sep 27, 2006
3.661
3.681
3.648
3.650
190,646
-0.02(-0.66%)
Sep 26, 2006
3.661
3.696
3.659
3.674
109,322
-0.01(-0.18%)
Sep 25, 2006
3.677
3.707
3.661
3.681
141,748
-0.00(-0.06%)
Sep 22, 2006
3.661
3.694
3.637
3.683
194,614
-0.00(-0.12%)
Sep 21, 2006
3.771
3.771
3.659
3.688
83,189
-0.06(-1.64%)
Sep 20, 2006
3.677
3.769
3.628
3.749
243,885
+0.11(+3.14%)
Sep 19, 2006
3.692
3.721
3.591
3.635
102,405
-0.09(-2.48%)
Sep 18, 2006
3.615
3.727
3.611
3.727
175,803
+0.08(+2.29%)
Sep 15, 2006
3.677
3.679
3.604
3.644
1,161,515
-0.01(-0.18%)
Sep 14, 2006
3.657
3.679
3.630
3.650
138,330
-0.03(-0.90%)
Sep 13, 2006
3.580
3.683
3.580
3.683
152,432
+0.11(+3.01%)
Sep 12, 2006
3.485
3.624
3.485
3.576
129,776
+0.08(+2.26%)
Sep 11, 2006
3.417
3.496
3.417
3.496
113,199
+0.05(+1.42%)
Sep 08, 2006
3.417
3.459
3.417
3.447
55,487
+0.03(+0.88%)
Sep 07, 2006
3.389
3.455
3.376
3.417
121,039
+0.01(+0.19%)
Sep 06, 2006
3.435
3.444
3.410
3.411
89,305
-0.05(-1.59%)
Sep 05, 2006
3.437
3.474
3.406
3.466
138,044
+0.05(+1.35%)
Sep 01, 2006
3.406
3.468
3.382
3.420
106,191
+0.04(+1.30%)
Aug 31, 2006
3.365
3.426
3.365
3.376
219,591
+0.04(+1.05%)
Aug 30, 2006
3.362
3.367
3.289
3.340
148,546
+0.05(+1.47%)
Aug 29, 2006
3.261
3.340
3.211
3.292
272,361
+0.05(+1.63%)
Aug 28, 2006
3.248
3.270
3.231
3.239
119,879
+0.01(+0.27%)
Aug 25, 2006
3.209
3.274
3.209
3.231
124,543
+0.00(+0.00%)
Aug 24, 2006
3.281
3.318
3.209
3.231
100,726
-0.05(-1.61%)
Aug 23, 2006
3.365
3.369
3.248
3.283
65,215
-0.07(-1.97%)
Aug 22, 2006
3.274
3.365
3.231
3.349
104,626
+0.08(+2.35%)
Aug 21, 2006
3.334
3.356
3.272
3.272
62,308
-0.09(-2.62%)
Aug 18, 2006
3.389
3.389
3.299
3.360
128,565
-0.01(-0.33%)
Aug 17, 2006
3.349
3.384
3.343
3.371
188,412
+0.00(+0.00%)
Aug 16, 2006
3.384
3.402
3.369
3.371
126,181
+0.00(+0.00%)
Aug 15, 2006
3.441
3.459
3.343
3.371
129,416
-0.00(-0.07%)
Aug 14, 2006
3.279
3.433
3.220
3.373
248,363
+0.14(+4.21%)
Aug 11, 2006
3.444
3.505
3.151
3.237
482,315
-0.23(-6.59%)
Aug 10, 2006
3.296
3.510
3.296
3.466
307,440
+0.11(+3.41%)
Aug 09, 2006
3.387
3.441
3.351
3.351
154,912
+0.01(+0.26%)
Aug 08, 2006
3.435
3.516
3.318
3.343
206,067
-0.11(-3.18%)
Aug 07, 2006
3.450
3.457
3.378
3.452
142,084
-0.03(-0.95%)
Aug 04, 2006
3.463
3.523
3.360
3.485
196,102
-0.06(-1.73%)
Aug 03, 2006
3.400
3.547
3.389
3.547
65,911
+0.11(+3.13%)
Aug 02, 2006
3.393
3.461
3.369
3.439
49,280
+0.07(+2.02%)
Aug 01, 2006
3.424
3.424
3.356
3.371
35,010
-0.09(-2.66%)
Jul 31, 2006
3.314
3.479
3.296
3.463
275,633
+0.07(+2.20%)
Jul 28, 2006
3.266
3.420
3.263
3.389
199,210
+0.16(+4.83%)
Jul 27, 2006
3.365
3.424
3.209
3.233
223,049
-0.12(-3.54%)
Jul 26, 2006
3.582
3.582
3.345
3.351
1,743,719
-0.26(-7.13%)
Jul 25, 2006
3.565
3.611
3.413
3.609
179,042
+0.03(+0.92%)
Jul 24, 2006
3.417
3.576
3.430
3.576
177,027
+0.16(+4.63%)
Jul 21, 2006
3.376
3.430
3.262
3.417
311,990
+0.01(+0.26%)
Jul 20, 2006
3.736
3.802
3.323
3.409
414,646
-0.45(-11.62%)
Jul 19, 2006
3.681
3.874
3.657
3.857
294,644
+0.18(+4.78%)
Jul 18, 2006
3.679
3.718
3.635
3.681
117,749
+0.04(+1.21%)
Jul 17, 2006
3.624
3.672
3.624
3.637
138,804
+0.02(+0.42%)
Jul 14, 2006
3.647
3.670
3.611
3.622
260,903
-0.00(-0.12%)
Jul 13, 2006
3.670
3.736
3.609
3.626
194,623
-0.06(-1.61%)
Jul 12, 2006
3.743
3.760
3.683
3.685
74,075
-0.07(-1.93%)
Jul 11, 2006
3.710
3.760
3.637
3.758
145,634
+0.01(+0.23%)
Jul 10, 2006
3.659
3.751
3.659
3.749
173,955
+0.12(+3.27%)
Jul 07, 2006
3.773
3.773
3.622
3.630
142,048
-0.13(-3.39%)
Jul 06, 2006
3.699
3.767
3.668
3.758
159,039
+0.05(+1.48%)
Jul 05, 2006
3.615
3.727
3.604
3.703
202,404
+0.02(+0.54%)
Jul 03, 2006
3.677
3.736
3.657
3.683
140,760
-0.03(-0.83%)
Jun 30, 2006
3.604
3.732
3.604
3.714
1,059,382
+0.12(+3.36%)
Jun 29, 2006
3.666
3.714
3.514
3.593
616,118
-0.11(-2.97%)
Jun 28, 2006
3.729
3.729
3.663
3.703
161,155
+0.01(+0.18%)
Jun 27, 2006
3.732
3.734
3.661
3.696
280,511
-0.01(-0.18%)
Jun 26, 2006
3.615
3.734
3.611
3.703
129,230
+0.09(+2.56%)
Jun 23, 2006
3.578
3.646
3.549
3.611
109,244
+0.01(+0.18%)
Jun 22, 2006
3.527
3.613
3.516
3.604
262,937
+0.04(+1.17%)
Jun 21, 2006
3.494
3.626
3.494
3.562
155,540
+0.06(+1.82%)
Jun 20, 2006
3.584
3.626
3.494
3.499
363,323
-0.12(-3.22%)
Jun 19, 2006
3.609
3.668
3.514
3.615
246,160
-0.01(-0.18%)
Jun 16, 2006
3.736
3.738
3.600
3.622
964,471
-0.11(-3.06%)
Jun 15, 2006
3.580
3.738
3.545
3.736
203,100
+0.17(+4.81%)
Jun 14, 2006
3.560
3.580
3.477
3.565
216,182
+0.05(+1.31%)
Jun 13, 2006
3.413
3.576
3.384
3.518
204,989
+0.09(+2.56%)
Jun 12, 2006
3.411
3.496
3.378
3.430
170,856
+1.73(+101.94%)
Jun 09, 2006
1.763
1.775
1.685
1.699
389,337
-0.05(-2.95%)
Jun 08, 2006
1.733
1.764
1.731
1.750
402,433
+0.01(+0.85%)
Jun 07, 2006
1.703
1.744
1.703
1.736
160,036
+0.03(+2.03%)
Jun 06, 2006
1.698
1.722
1.684
1.701
156,377
+0.01(+0.88%)
Jun 05, 2006
1.671
1.742
1.671
1.686
238,065
-0.00(-0.20%)
Jun 02, 2006
1.702
1.705
1.670
1.689
624,290
+0.00(+0.07%)
Jun 01, 2006
1.663
1.692
1.651
1.688
591,209
+0.04(+2.43%)
May 31, 2006
1.644
1.651
1.639
1.648
534,958
+0.01(+0.40%)
May 30, 2006
1.649
1.654
1.640
1.642
239,112
-0.01(-0.90%)
May 26, 2006
1.639
1.664
1.639
1.656
397,218
+0.01(+0.40%)
May 25, 2006
1.648
1.652
1.642
1.650
132,733
+0.00(+0.23%)
May 24, 2006
1.655
1.667
1.639
1.646
508,320
-0.03(-1.77%)
May 23, 2006
1.719
1.736
1.675
1.676
94,738
-0.03(-1.87%)
May 22, 2006
1.673
1.728
1.665
1.708
82,152
+0.02(+1.11%)
May 19, 2006
1.673
1.700
1.673
1.689
75,599
+0.01(+0.72%)
May 18, 2006
1.704
1.704
1.673
1.677
157,460
-0.01(-0.42%)
May 17, 2006
1.684
1.702
1.684
1.684
73,715
-0.02(-1.16%)
May 16, 2006
1.710
1.729
1.686
1.704
127,473
+0.00(+0.29%)
May 15, 2006
1.676
1.714
1.676
1.699
113,467
+0.01(+0.59%)
May 12, 2006
1.715
1.739
1.681
1.689
227,672
-0.05(-2.60%)
May 11, 2006
1.759
1.762
1.734
1.734
140,141
-0.04(-2.05%)
May 10, 2006
1.799
1.799
1.757
1.770
136,028
-0.02(-1.11%)
May 09, 2006
1.802
1.802
1.786
1.790
74,562
-0.01(-0.34%)
May 08, 2006
1.792
1.811
1.792
1.796
80,241
+0.00(+0.21%)
May 05, 2006
1.795
1.813
1.786
1.792
285,789
-0.01(-0.31%)
May 04, 2006
1.789
1.806
1.784
1.798
164,704
+0.01(+0.65%)
May 03, 2006
1.800
1.808
1.776
1.786
299,577
-0.01(-0.31%)
May 02, 2006
1.799
1.805
1.786
1.792
103,675
+0.00(+0.18%)
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.