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
G-III Apparel Gp
(NQ:
GIII
)
28.82
+0.81 (+2.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
8.740
9.025
8.700
8.835
247,238
+0.10(+1.14%)
Apr 27, 2007
8.750
8.830
8.655
8.735
135,580
-0.02(-0.23%)
Apr 26, 2007
8.985
8.985
8.645
8.755
523,614
-0.07(-0.85%)
Apr 25, 2007
9.095
9.140
8.730
8.830
384,754
-0.24(-2.70%)
Apr 24, 2007
9.185
9.305
8.990
9.075
110,630
-0.12(-1.36%)
Apr 23, 2007
9.135
9.280
9.100
9.200
164,162
+0.01(+0.16%)
Apr 20, 2007
9.505
9.590
9.075
9.185
217,494
-0.20(-2.08%)
Apr 19, 2007
9.785
9.800
9.275
9.380
131,248
-0.42(-4.33%)
Apr 18, 2007
10.13
10.22
9.785
9.805
452,434
-0.35(-3.40%)
Apr 17, 2007
9.800
10.17
9.800
10.15
416,246
+0.40(+4.10%)
Apr 16, 2007
9.575
9.895
9.480
9.750
177,984
+0.25(+2.63%)
Apr 13, 2007
9.085
9.530
9.080
9.500
151,556
+0.38(+4.17%)
Apr 12, 2007
8.955
9.175
8.821
9.120
120,612
+0.10(+1.11%)
Apr 11, 2007
8.690
9.220
8.690
9.020
304,016
+0.37(+4.28%)
Apr 10, 2007
8.945
9.075
8.585
8.650
382,944
-0.29(-3.30%)
Apr 09, 2007
9.075
9.085
8.895
8.945
97,654
-0.07(-0.78%)
Apr 05, 2007
9.120
9.145
8.915
9.015
171,894
-0.14(-1.58%)
Apr 04, 2007
9.400
9.400
9.000
9.160
476,092
-0.26(-2.76%)
Apr 03, 2007
9.555
9.665
9.380
9.420
457,202
-0.13(-1.36%)
Apr 02, 2007
9.500
9.595
9.170
9.550
304,852
+0.03(+0.26%)
Mar 30, 2007
9.565
9.820
9.465
9.525
369,914
+0.03(+0.26%)
Mar 29, 2007
9.820
9.860
9.455
9.500
168,254
-0.27(-2.76%)
Mar 28, 2007
9.750
9.875
9.715
9.770
289,774
-0.02(-0.20%)
Mar 27, 2007
9.750
9.945
9.715
9.790
180,362
+0.02(+0.15%)
Mar 26, 2007
10.03
10.19
9.750
9.775
275,148
-0.23(-2.30%)
Mar 23, 2007
10.05
10.37
10.00
10.01
630,712
+0.07(+0.70%)
Mar 22, 2007
9.900
9.975
9.825
9.935
168,198
+0.01(+0.10%)
Mar 21, 2007
9.865
9.925
9.730
9.925
195,954
+0.03(+0.25%)
Mar 20, 2007
10.00
10.00
9.815
9.900
153,480
+0.05(+0.51%)
Mar 19, 2007
9.850
10.00
9.795
9.850
131,230
+0.05(+0.51%)
Mar 16, 2007
9.755
9.865
9.730
9.800
67,176
+0.02(+0.15%)
Mar 15, 2007
9.575
9.830
9.500
9.785
301,176
+0.21(+2.19%)
Mar 14, 2007
9.625
9.865
9.470
9.575
432,138
-0.17(-1.74%)
Mar 13, 2007
10.02
10.04
9.700
9.745
447,212
-0.28(-2.74%)
Mar 12, 2007
10.01
10.09
9.950
10.02
582,668
+0.02(+0.20%)
Mar 09, 2007
10.35
10.35
9.970
10.00
1,803,246
-0.45(-4.31%)
Mar 08, 2007
10.77
11.02
10.38
10.45
200,748
-0.36(-3.29%)
Mar 07, 2007
10.62
10.88
10.22
10.80
320,254
+0.20(+1.84%)
Mar 06, 2007
9.890
10.91
9.890
10.61
277,288
+0.71(+7.12%)
Mar 05, 2007
10.20
10.20
9.785
9.905
176,502
-0.32(-3.13%)
Mar 02, 2007
10.63
10.63
10.20
10.22
187,912
-0.42(-3.95%)
Mar 01, 2007
10.22
10.70
10.06
10.64
156,668
+0.24(+2.36%)
Feb 28, 2007
10.18
10.56
10.01
10.40
157,986
+0.19(+1.81%)
Feb 27, 2007
10.54
10.54
10.00
10.21
213,718
-0.41(-3.86%)
Feb 26, 2007
10.50
10.87
10.25
10.62
320,610
-0.26(-2.39%)
Feb 23, 2007
11.30
11.30
10.72
10.88
279,798
-0.48(-4.27%)
Feb 22, 2007
12.81
12.90
11.23
11.37
538,098
-1.82(-13.77%)
Feb 21, 2007
12.80
13.37
12.62
13.19
129,840
+0.41(+3.17%)
Feb 20, 2007
12.45
12.80
12.35
12.78
140,744
+0.42(+3.44%)
Feb 16, 2007
12.47
12.79
12.16
12.36
82,200
-0.04(-0.36%)
Feb 15, 2007
12.35
12.76
12.26
12.40
134,346
+0.07(+0.57%)
Feb 14, 2007
12.14
12.35
12.01
12.33
77,508
+0.14(+1.19%)
Feb 13, 2007
12.34
12.40
11.88
12.19
100,000
-0.19(-1.54%)
Feb 12, 2007
12.50
12.50
12.25
12.38
84,628
-0.12(-1.00%)
Feb 09, 2007
12.75
12.75
12.46
12.50
177,518
-0.05(-0.40%)
Feb 08, 2007
12.40
12.71
12.26
12.55
320,222
+0.16(+1.25%)
Feb 07, 2007
12.01
12.50
11.85
12.39
203,722
+0.49(+4.12%)
Feb 06, 2007
11.87
12.07
11.79
11.90
352,202
+0.13(+1.15%)
Feb 05, 2007
11.33
11.88
11.18
11.77
238,812
+0.44(+3.88%)
Feb 02, 2007
11.00
11.45
10.88
11.33
227,652
+0.41(+3.75%)
Feb 01, 2007
11.01
11.09
10.76
10.92
129,328
+0.07(+0.65%)
Jan 31, 2007
10.99
11.07
10.84
10.85
84,038
-0.16(-1.41%)
Jan 30, 2007
11.07
11.10
10.96
11.01
118,286
+0.02(+0.14%)
Jan 29, 2007
11.10
11.12
10.61
10.99
207,474
+0.05(+0.50%)
Jan 26, 2007
10.84
11.07
10.50
10.94
132,132
+0.20(+1.82%)
Jan 25, 2007
10.95
11.12
10.64
10.74
141,408
-0.18(-1.65%)
Jan 24, 2007
10.14
10.95
10.14
10.92
183,138
+0.60(+5.81%)
Jan 23, 2007
10.85
10.85
9.750
10.32
469,666
-0.61(-5.54%)
Jan 22, 2007
11.30
11.30
10.86
10.93
239,990
-0.36(-3.23%)
Jan 19, 2007
10.97
11.29
10.75
11.29
126,206
+0.25(+2.26%)
Jan 18, 2007
11.09
11.32
10.76
11.04
207,252
-0.09(-0.76%)
Jan 17, 2007
11.00
11.47
10.93
11.12
385,244
+0.15(+1.37%)
Jan 16, 2007
10.84
11.00
10.51
10.97
340,542
+0.50(+4.77%)
Jan 12, 2007
10.62
10.75
10.42
10.47
137,414
-0.08(-0.71%)
Jan 11, 2007
10.10
10.76
10.10
10.55
294,394
+0.48(+4.71%)
Jan 10, 2007
9.725
10.10
9.672
10.07
128,722
+0.32(+3.33%)
Jan 09, 2007
10.03
10.10
9.650
9.750
146,956
-0.22(-2.21%)
Jan 08, 2007
9.745
10.05
9.745
9.970
221,086
+0.05(+0.50%)
Jan 05, 2007
9.825
10.00
9.760
9.920
200,438
+0.04(+0.35%)
Jan 04, 2007
9.625
9.935
9.500
9.885
246,648
+0.17(+1.75%)
Jan 03, 2007
10.13
10.15
9.575
9.715
401,046
+0.30(+3.19%)
Dec 29, 2006
9.505
9.725
9.250
9.415
154,910
-0.09(-0.89%)
Dec 28, 2006
10.31
10.31
9.255
9.500
418,400
-0.87(-8.39%)
Dec 27, 2006
10.51
10.60
10.13
10.37
340,864
-0.13(-1.24%)
Dec 26, 2006
10.69
10.87
10.43
10.50
528,444
-0.01(-0.10%)
Dec 22, 2006
10.52
10.63
10.07
10.51
230,756
-0.01(-0.10%)
Dec 21, 2006
10.56
10.62
10.21
10.52
101,398
-0.03(-0.28%)
Dec 20, 2006
10.75
10.84
10.53
10.55
137,692
-0.08(-0.80%)
Dec 19, 2006
10.00
10.91
10.00
10.63
113,764
+0.58(+5.77%)
Dec 18, 2006
10.88
10.96
9.810
10.05
297,720
-0.73(-6.81%)
Dec 15, 2006
10.75
11.12
10.47
10.79
96,202
+0.04(+0.37%)
Dec 14, 2006
10.96
11.00
10.61
10.75
600,838
-0.21(-1.92%)
Dec 13, 2006
11.25
11.25
10.70
10.96
302,356
-0.03(-0.32%)
Dec 12, 2006
10.38
11.00
10.20
10.99
197,454
+0.57(+5.47%)
Dec 11, 2006
10.35
10.45
10.11
10.43
357,418
-0.04(-0.33%)
Dec 08, 2006
10.60
10.60
10.44
10.46
161,840
-0.01(-0.10%)
Dec 07, 2006
11.00
11.25
10.28
10.47
503,092
+1.25(+13.50%)
Dec 06, 2006
9.160
9.365
8.910
9.225
200,696
+0.15(+1.65%)
Dec 05, 2006
8.750
9.125
7.490
9.075
153,518
+0.32(+3.71%)
Dec 04, 2006
7.585
8.875
7.400
8.750
175,464
+1.15(+15.13%)
Dec 01, 2006
7.600
7.663
7.295
7.600
50,216
+0.03(+0.40%)
Nov 30, 2006
7.500
7.760
7.295
7.570
64,400
+0.04(+0.60%)
Nov 29, 2006
7.440
7.705
6.896
7.525
93,122
+0.02(+0.27%)
Nov 28, 2006
8.085
8.085
7.010
7.505
290,422
-0.74(-8.98%)
Nov 27, 2006
8.795
8.945
8.060
8.245
106,312
-0.26(-3.00%)
Nov 24, 2006
8.565
8.565
8.385
8.500
15,760
-0.02(-0.23%)
Nov 22, 2006
8.625
8.690
8.440
8.520
51,548
+0.04(+0.53%)
Nov 21, 2006
8.635
8.635
8.415
8.475
63,636
+0.02(+0.24%)
Nov 20, 2006
8.500
8.935
8.430
8.455
65,332
+0.02(+0.18%)
Nov 17, 2006
8.300
8.630
8.100
8.440
90,688
-0.06(-0.71%)
Nov 16, 2006
8.945
8.945
8.455
8.500
125,758
-0.04(-0.53%)
Nov 15, 2006
8.345
8.865
8.110
8.545
172,660
+0.47(+5.82%)
Nov 14, 2006
8.060
8.170
8.045
8.075
61,700
+0.07(+0.87%)
Nov 13, 2006
8.070
8.070
7.925
8.005
87,870
+0.06(+0.75%)
Nov 10, 2006
7.945
8.005
7.825
7.945
70,152
-0.05(-0.66%)
Nov 09, 2006
7.940
8.050
7.860
7.998
41,668
+0.05(+0.61%)
Nov 08, 2006
8.125
8.125
7.815
7.949
63,906
-0.03(-0.39%)
Nov 07, 2006
8.195
8.195
7.925
7.980
145,708
-0.02(-0.25%)
Nov 06, 2006
7.960
8.220
7.960
8.000
127,102
+0.12(+1.52%)
Nov 03, 2006
7.945
7.945
7.750
7.880
44,924
+0.08(+1.03%)
Nov 02, 2006
7.750
7.950
7.711
7.800
56,890
+0.10(+1.30%)
Nov 01, 2006
7.650
7.885
7.575
7.700
133,072
+0.15(+1.92%)
Oct 31, 2006
7.745
7.750
7.495
7.555
166,450
+0.03(+0.40%)
Oct 30, 2006
7.450
7.600
7.390
7.525
95,264
-0.02(-0.33%)
Oct 27, 2006
7.600
7.625
7.320
7.550
97,506
+0.00(+0.00%)
Oct 26, 2006
6.835
7.650
6.700
7.550
230,796
+0.81(+12.10%)
Oct 25, 2006
6.585
6.735
6.550
6.735
138,524
+0.15(+2.28%)
Oct 24, 2006
6.465
6.585
6.433
6.585
60,684
+0.06(+0.92%)
Oct 23, 2006
6.420
6.525
6.420
6.525
52,400
+0.22(+3.41%)
Oct 20, 2006
6.525
6.525
6.300
6.310
43,642
-0.22(-3.30%)
Oct 19, 2006
6.445
6.525
6.445
6.525
57,804
-0.05(-0.76%)
Oct 18, 2006
6.650
6.650
6.425
6.575
32,362
+0.08(+1.31%)
Oct 17, 2006
6.400
6.490
6.400
6.490
52,976
-0.06(-0.92%)
Oct 16, 2006
6.590
6.590
6.465
6.550
27,924
+0.09(+1.47%)
Oct 13, 2006
6.495
6.500
6.425
6.455
58,152
-0.01(-0.23%)
Oct 12, 2006
6.495
6.645
6.345
6.470
172,578
-0.03(-0.38%)
Oct 11, 2006
6.155
6.495
6.125
6.495
161,190
+0.34(+5.52%)
Oct 10, 2006
6.030
6.200
6.000
6.155
21,254
+0.08(+1.23%)
Oct 09, 2006
5.930
6.090
5.885
6.080
41,354
+0.18(+3.05%)
Oct 06, 2006
5.595
5.949
5.595
5.900
36,128
+0.30(+5.36%)
Oct 05, 2006
5.700
5.700
5.575
5.600
2,434
-0.08(-1.41%)
Oct 04, 2006
5.615
5.735
5.608
5.680
14,628
+0.17(+3.09%)
Oct 03, 2006
5.880
5.880
5.495
5.510
26,760
-0.24(-4.09%)
Oct 02, 2006
5.620
5.880
5.565
5.745
12,346
+0.13(+2.41%)
Sep 29, 2006
5.525
5.970
5.525
5.610
73,556
+0.12(+2.19%)
Sep 28, 2006
5.515
5.520
5.450
5.490
15,794
+0.04(+0.73%)
Sep 27, 2006
5.575
5.595
5.450
5.450
44,708
-0.18(-3.28%)
Sep 26, 2006
5.725
5.965
5.600
5.635
18,582
-0.17(-2.84%)
Sep 25, 2006
5.747
5.975
5.747
5.800
26,304
-0.05(-0.85%)
Sep 22, 2006
6.050
6.050
5.765
5.850
8,120
-0.23(-3.70%)
Sep 21, 2006
5.650
6.100
5.630
6.075
77,926
+0.46(+8.29%)
Sep 20, 2006
5.630
5.860
5.545
5.610
31,860
-0.15(-2.69%)
Sep 19, 2006
5.680
5.975
5.680
5.765
80,004
-0.22(-3.68%)
Sep 18, 2006
5.630
5.985
5.615
5.985
46,076
+0.47(+8.52%)
Sep 15, 2006
5.895
5.985
5.420
5.515
29,532
-0.44(-7.39%)
Sep 14, 2006
5.212
5.990
5.100
5.955
39,608
+0.46(+8.27%)
Sep 13, 2006
5.750
5.880
5.360
5.500
75,988
-0.20(-3.51%)
Sep 12, 2006
5.570
5.700
5.350
5.700
36,844
+0.08(+1.33%)
Sep 11, 2006
4.825
5.650
4.825
5.625
32,368
+0.45(+8.59%)
Sep 08, 2006
4.930
5.195
4.930
5.180
18,750
+0.25(+5.07%)
Sep 07, 2006
4.855
4.930
4.850
4.930
13,200
+0.00(+0.00%)
Sep 06, 2006
4.925
5.100
4.920
4.930
47,400
-0.00(-0.10%)
Sep 05, 2006
5.060
5.060
4.910
4.935
26,608
-0.18(-3.52%)
Sep 01, 2006
5.105
5.125
4.920
5.115
82,978
+0.16(+3.23%)
Aug 31, 2006
5.005
5.025
4.950
4.955
95,218
-0.05(-1.00%)
Aug 30, 2006
4.915
5.025
4.915
5.005
84,720
+0.10(+2.04%)
Aug 29, 2006
4.875
5.010
4.855
4.905
66,002
+0.09(+1.87%)
Aug 28, 2006
4.650
4.835
4.650
4.815
70,988
+0.30(+6.64%)
Aug 25, 2006
4.645
4.810
4.515
4.515
49,300
-0.12(-2.69%)
Aug 24, 2006
4.765
4.775
4.640
4.640
20,408
-0.04(-0.96%)
Aug 23, 2006
4.720
4.805
4.655
4.685
19,176
+0.04(+0.97%)
Aug 22, 2006
4.680
4.790
4.635
4.640
48,386
-0.10(-2.01%)
Aug 21, 2006
4.685
4.850
4.685
4.735
21,708
-0.05(-1.04%)
Aug 18, 2006
4.770
4.860
4.630
4.785
42,440
+0.11(+2.35%)
Aug 17, 2006
4.655
4.850
4.650
4.675
44,764
-0.13(-2.81%)
Aug 16, 2006
4.700
4.870
4.685
4.810
51,840
+0.12(+2.56%)
Aug 15, 2006
4.795
4.845
4.660
4.690
20,232
+0.06(+1.19%)
Aug 14, 2006
4.860
4.900
4.625
4.635
76,122
-0.23(-4.63%)
Aug 11, 2006
4.835
5.005
4.800
4.860
83,582
+0.12(+2.42%)
Aug 10, 2006
4.835
4.945
4.655
4.745
167,928
-0.29(-5.85%)
Aug 09, 2006
4.935
5.140
4.835
5.040
72,854
+0.00(+0.10%)
Aug 08, 2006
5.165
5.275
4.940
5.035
212,710
-0.09(-1.76%)
Aug 07, 2006
5.200
5.200
5.010
5.125
42,836
-0.08(-1.44%)
Aug 04, 2006
5.115
5.350
5.050
5.200
56,308
-0.05(-0.95%)
Aug 03, 2006
5.145
5.375
5.025
5.250
64,968
+0.00(+0.00%)
Aug 02, 2006
5.320
5.400
5.135
5.250
58,578
-0.10(-1.87%)
Aug 01, 2006
5.340
5.405
5.230
5.350
43,572
+0.10(+1.90%)
Jul 31, 2006
5.285
5.490
5.175
5.250
64,602
-0.12(-2.14%)
Jul 28, 2006
5.295
5.470
5.195
5.365
43,584
-0.02(-0.37%)
Jul 27, 2006
5.200
5.385
4.840
5.385
33,662
+0.14(+2.77%)
Jul 26, 2006
5.460
5.460
4.750
5.240
49,256
-0.18(-3.32%)
Jul 25, 2006
5.520
5.585
5.250
5.420
36,402
+0.05(+1.03%)
Jul 24, 2006
5.465
5.470
5.100
5.365
40,006
-0.04(-0.74%)
Jul 21, 2006
5.305
5.465
5.060
5.405
95,538
+0.03(+0.56%)
Jul 20, 2006
5.445
5.565
5.210
5.375
51,028
+0.00(+0.00%)
Jul 19, 2006
5.520
5.525
5.250
5.375
110,996
-0.16(-2.80%)
Jul 18, 2006
5.360
5.625
5.250
5.530
145,882
+0.16(+2.88%)
Jul 17, 2006
5.325
5.610
5.305
5.375
143,672
+0.07(+1.32%)
Jul 14, 2006
5.180
5.375
4.960
5.305
43,672
+0.12(+2.41%)
Jul 13, 2006
4.820
5.275
4.750
5.180
73,942
+0.28(+5.71%)
Jul 12, 2006
4.840
4.960
4.835
4.900
24,660
-0.07(-1.51%)
Jul 11, 2006
4.995
5.230
4.870
4.975
24,454
+0.02(+0.51%)
Jul 10, 2006
4.920
5.105
4.835
4.950
34,664
+0.07(+1.33%)
Jul 07, 2006
4.875
4.960
4.845
4.885
19,824
+0.04(+0.83%)
Jul 06, 2006
4.740
4.850
4.555
4.845
83,918
+0.12(+2.65%)
Jul 05, 2006
4.665
4.750
4.530
4.720
39,814
-0.03(-0.63%)
Jul 03, 2006
4.660
4.820
4.650
4.750
38,988
-0.10(-2.06%)
Jun 30, 2006
4.880
4.980
4.755
4.850
37,856
+0.00(+0.00%)
Jun 29, 2006
4.675
4.950
4.675
4.850
24,200
+0.10(+2.11%)
Jun 28, 2006
4.755
4.985
4.750
4.750
39,286
-0.08(-1.76%)
Jun 27, 2006
4.850
4.965
4.620
4.835
20,824
+0.03(+0.62%)
Jun 26, 2006
4.765
4.865
4.425
4.805
21,800
+0.04(+0.84%)
Jun 23, 2006
4.445
4.830
4.440
4.765
22,080
+0.25(+5.54%)
Jun 22, 2006
4.330
4.555
4.315
4.515
67,732
+0.22(+5.24%)
Jun 21, 2006
4.475
4.545
4.275
4.290
27,992
-0.12(-2.61%)
Jun 20, 2006
4.395
4.615
4.255
4.405
47,408
+0.16(+3.65%)
Jun 19, 2006
4.530
4.785
4.250
4.250
49,186
-0.22(-5.03%)
Jun 16, 2006
4.250
4.500
4.220
4.475
79,608
+0.22(+5.29%)
Jun 15, 2006
4.350
4.550
4.235
4.250
56,864
+0.00(+0.00%)
Jun 14, 2006
4.215
4.455
4.210
4.250
82,404
+0.04(+0.95%)
Jun 13, 2006
4.265
4.400
4.210
4.210
31,206
-0.06(-1.41%)
Jun 12, 2006
4.105
4.375
4.105
4.270
26,158
+0.17(+4.15%)
Jun 09, 2006
4.155
4.375
4.000
4.100
21,600
-0.06(-1.44%)
Jun 08, 2006
4.050
4.230
3.955
4.160
35,924
+0.11(+2.59%)
Jun 07, 2006
4.240
4.340
4.000
4.055
38,994
-0.11(-2.52%)
Jun 06, 2006
4.625
4.625
3.965
4.160
118,056
-0.54(-11.58%)
Jun 05, 2006
4.750
4.805
4.500
4.705
38,634
+0.08(+1.62%)
Jun 02, 2006
4.555
4.630
4.555
4.630
5,200
+0.07(+1.53%)
Jun 01, 2006
4.500
4.690
4.495
4.560
36,800
+0.07(+1.45%)
May 31, 2006
4.430
4.495
4.400
4.495
23,870
+0.09(+2.16%)
May 30, 2006
4.425
4.495
4.400
4.400
19,300
-0.04(-0.90%)
May 26, 2006
4.555
4.750
4.400
4.440
50,450
-0.23(-5.03%)
May 25, 2006
4.565
4.740
4.490
4.675
29,230
+0.12(+2.63%)
May 24, 2006
4.375
4.555
4.330
4.555
29,472
+0.19(+4.47%)
May 23, 2006
4.345
4.470
4.335
4.360
53,834
-0.05(-1.25%)
May 22, 2006
4.410
4.460
4.330
4.415
40,196
-0.06(-1.27%)
May 19, 2006
4.360
4.510
4.355
4.472
24,340
+0.02(+0.38%)
May 18, 2006
4.380
5.005
4.330
4.455
90,342
-0.00(-0.11%)
May 17, 2006
4.395
4.475
4.330
4.460
32,928
+0.00(+0.09%)
May 16, 2006
4.345
4.465
4.330
4.456
31,382
+0.10(+2.31%)
May 15, 2006
4.460
4.465
4.330
4.355
35,030
-0.18(-3.97%)
May 12, 2006
4.555
4.685
4.485
4.535
42,302
-0.16(-3.30%)
May 11, 2006
4.880
4.880
4.525
4.690
17,762
-0.14(-2.90%)
May 10, 2006
4.575
4.851
4.575
4.830
39,438
+0.16(+3.43%)
May 09, 2006
4.560
4.755
4.500
4.670
65,986
+0.01(+0.32%)
May 08, 2006
4.950
5.155
4.655
4.655
77,974
-0.29(-5.96%)
May 05, 2006
4.685
5.105
4.680
4.950
63,030
+0.23(+4.76%)
May 04, 2006
4.510
5.000
4.500
4.725
32,722
+0.13(+2.83%)
May 03, 2006
4.515
4.705
4.505
4.595
42,870
+0.03(+0.66%)
May 02, 2006
4.750
5.050
4.535
4.565
68,128
-0.20(-4.30%)
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.