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
Gladstone Comml
(NQ:
GOOD
)
14.28
-0.14 (-1.00%)
Streaming Delayed Price
Updated: 11:47 AM EDT, May 23, 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
6.199
6.199
6.032
6.035
69,314
-0.04(-0.60%)
Apr 27, 2007
6.196
6.196
6.011
6.072
68,874
-0.01(-0.10%)
Apr 26, 2007
6.014
6.078
6.008
6.078
43,676
+0.04(+0.60%)
Apr 25, 2007
6.102
6.105
6.041
6.041
23,069
+0.04(+0.60%)
Apr 24, 2007
6.005
6.029
6.005
6.005
21,079
+0.00(+0.00%)
Apr 23, 2007
6.020
6.047
6.005
6.005
28,229
-0.03(-0.55%)
Apr 20, 2007
6.023
6.047
6.014
6.038
39,620
-0.01(-0.20%)
Apr 19, 2007
6.066
6.120
6.050
6.050
12,759
-0.08(-1.28%)
Apr 18, 2007
6.129
6.129
6.038
6.129
13,222
+0.07(+1.20%)
Apr 17, 2007
6.099
6.123
6.053
6.056
21,320
-0.05(-0.74%)
Apr 16, 2007
6.081
6.102
6.050
6.102
7,609
+0.03(+0.45%)
Apr 13, 2007
6.020
6.075
6.005
6.075
27,766
+0.07(+1.16%)
Apr 12, 2007
6.005
6.035
6.005
6.005
11,047
-0.01(-0.20%)
Apr 11, 2007
6.020
6.035
5.975
6.017
34,179
-0.02(-0.30%)
Apr 10, 2007
5.978
6.035
5.975
6.035
19,833
+0.04(+0.60%)
Apr 09, 2007
6.002
6.003
5.993
5.999
8,511
+0.02(+0.41%)
Apr 05, 2007
6.020
6.035
5.969
5.975
34,976
+0.00(+0.00%)
Apr 04, 2007
6.047
6.050
5.975
5.975
71,611
-0.08(-1.25%)
Apr 03, 2007
6.025
6.077
6.017
6.050
24,881
+0.01(+0.20%)
Apr 02, 2007
6.050
6.053
6.008
6.038
24,980
-0.03(-0.45%)
Mar 30, 2007
6.066
6.066
6.014
6.066
25,350
+0.00(+0.05%)
Mar 29, 2007
6.026
6.062
5.975
6.062
27,264
+0.02(+0.35%)
Mar 28, 2007
5.984
6.041
5.984
6.041
10,204
+0.01(+0.15%)
Mar 27, 2007
6.062
6.066
5.981
6.032
65,926
-0.02(-0.35%)
Mar 26, 2007
6.041
6.066
6.017
6.053
23,119
+0.02(+0.37%)
Mar 23, 2007
6.044
6.044
5.984
6.031
27,171
-0.01(-0.12%)
Mar 22, 2007
6.014
6.053
6.011
6.038
53,120
+0.04(+0.71%)
Mar 21, 2007
5.866
6.020
5.866
5.996
47,325
+0.03(+0.46%)
Mar 20, 2007
6.002
6.002
5.914
5.969
21,155
-0.06(-0.95%)
Mar 19, 2007
5.963
6.026
5.911
6.026
28,692
-0.04(-0.65%)
Mar 16, 2007
6.020
6.066
6.017
6.066
25,016
+0.03(+0.50%)
Mar 15, 2007
6.029
6.038
5.975
6.035
34,024
+0.01(+0.15%)
Mar 14, 2007
5.902
6.032
5.899
6.026
129,422
+0.12(+2.10%)
Mar 13, 2007
5.938
5.960
5.899
5.902
120,484
-0.04(-0.61%)
Mar 12, 2007
5.957
6.014
5.878
5.938
56,128
-0.09(-1.51%)
Mar 09, 2007
6.044
6.044
5.990
6.029
29,386
-0.02(-0.25%)
Mar 08, 2007
5.984
6.044
5.920
6.044
28,884
-0.01(-0.10%)
Mar 07, 2007
6.070
6.081
6.050
6.050
22,117
-0.00(-0.05%)
Mar 06, 2007
6.056
6.081
5.984
6.053
40,245
-0.00(-0.05%)
Mar 05, 2007
6.117
6.117
6.035
6.056
35,082
-0.04(-0.60%)
Mar 02, 2007
6.035
6.147
6.035
6.093
23,168
-0.04(-0.59%)
Mar 01, 2007
6.062
6.162
6.050
6.129
22,600
+0.00(+0.05%)
Feb 28, 2007
6.177
6.199
6.023
6.126
41,921
-0.02(-0.34%)
Feb 27, 2007
6.069
6.184
5.990
6.147
78,325
+0.09(+1.50%)
Feb 26, 2007
6.099
6.108
6.047
6.056
29,069
-0.05(-0.89%)
Feb 23, 2007
6.132
6.156
6.111
6.111
25,998
-0.03(-0.49%)
Feb 22, 2007
6.153
6.153
6.123
6.141
13,635
-0.02(-0.25%)
Feb 21, 2007
6.132
6.156
6.111
6.156
9,605
+0.03(+0.54%)
Feb 20, 2007
6.184
6.250
6.123
6.123
38,420
-0.02(-0.25%)
Feb 16, 2007
6.205
6.205
6.102
6.138
24,990
-0.08(-1.36%)
Feb 15, 2007
6.165
6.259
6.132
6.223
29,016
-0.02(-0.29%)
Feb 14, 2007
6.162
6.271
6.162
6.241
29,419
+0.08(+1.38%)
Feb 13, 2007
6.153
6.247
6.120
6.156
69,499
-0.01(-0.10%)
Feb 12, 2007
6.153
6.205
6.108
6.162
78,527
-0.02(-0.39%)
Feb 09, 2007
6.117
6.187
6.117
6.187
28,298
+0.03(+0.49%)
Feb 08, 2007
6.147
6.168
6.147
6.156
12,795
+0.01(+0.10%)
Feb 07, 2007
6.171
6.171
6.147
6.150
19,932
-0.02(-0.29%)
Feb 06, 2007
6.099
6.168
6.076
6.168
16,270
+0.15(+2.57%)
Feb 05, 2007
6.141
6.141
6.014
6.014
33,534
-0.12(-1.97%)
Feb 02, 2007
6.108
6.141
6.108
6.135
29,046
+0.03(+0.55%)
Feb 01, 2007
6.138
6.138
6.087
6.102
26,262
-0.04(-0.64%)
Jan 31, 2007
5.987
6.144
5.932
6.141
79,608
+0.21(+3.52%)
Jan 30, 2007
5.890
5.932
5.884
5.932
26,391
+0.00(+0.05%)
Jan 29, 2007
5.911
5.984
5.911
5.929
25,895
+0.02(+0.41%)
Jan 26, 2007
5.969
5.969
5.860
5.905
74,385
-0.00(-0.05%)
Jan 25, 2007
5.851
5.987
5.817
5.908
53,051
+0.06(+1.03%)
Jan 24, 2007
5.874
5.890
5.778
5.848
90,642
-0.02(-0.41%)
Jan 23, 2007
5.808
5.935
5.785
5.872
45,973
+0.11(+1.84%)
Jan 22, 2007
5.866
5.935
5.757
5.766
91,256
-0.05(-0.88%)
Jan 19, 2007
5.808
5.854
5.781
5.817
76,695
+0.05(+0.79%)
Jan 18, 2007
5.899
5.984
5.739
5.772
250,291
-0.20(-3.34%)
Jan 17, 2007
6.108
6.123
5.972
5.972
81,191
-0.14(-2.23%)
Jan 16, 2007
6.093
6.108
6.056
6.108
19,063
+0.01(+0.20%)
Jan 12, 2007
6.090
6.117
6.069
6.096
28,414
+0.04(+0.60%)
Jan 11, 2007
6.174
6.190
6.056
6.059
38,030
-0.08(-1.38%)
Jan 10, 2007
6.090
6.196
6.059
6.144
37,822
+0.05(+0.84%)
Jan 09, 2007
6.062
6.114
6.062
6.093
48,258
-0.01(-0.20%)
Jan 08, 2007
6.111
6.126
6.050
6.105
43,217
+0.01(+0.15%)
Jan 05, 2007
6.123
6.180
6.087
6.096
37,402
-0.02(-0.35%)
Jan 04, 2007
6.111
6.126
6.097
6.117
30,146
+0.01(+0.20%)
Jan 03, 2007
6.084
6.158
6.062
6.105
47,117
+0.01(+0.20%)
Dec 29, 2006
6.105
6.135
6.066
6.093
32,930
+0.04(+0.70%)
Dec 28, 2006
6.047
6.050
6.005
6.050
98,201
+0.05(+0.81%)
Dec 27, 2006
6.044
6.050
5.987
6.002
27,618
+0.01(+0.20%)
Dec 26, 2006
6.005
6.005
5.926
5.990
140,608
-0.02(-0.25%)
Dec 22, 2006
6.029
6.035
5.993
6.005
22,269
-0.03(-0.50%)
Dec 21, 2006
6.050
6.053
5.996
6.035
69,469
+0.04(+0.66%)
Dec 20, 2006
6.005
6.026
5.975
5.996
98,734
-0.01(-0.20%)
Dec 19, 2006
6.120
6.132
5.996
6.008
45,111
-0.11(-1.73%)
Dec 18, 2006
6.093
6.180
6.093
6.114
51,685
-0.07(-1.17%)
Dec 15, 2006
6.141
6.187
6.141
6.187
44,076
+0.04(+0.69%)
Dec 14, 2006
6.159
6.171
6.126
6.144
24,213
-0.05(-0.78%)
Dec 13, 2006
6.126
6.202
6.126
6.193
179,670
+0.05(+0.87%)
Dec 12, 2006
6.153
6.165
6.137
6.139
129,743
+0.00(+0.06%)
Dec 11, 2006
6.196
6.196
6.129
6.135
19,529
-0.08(-1.31%)
Dec 08, 2006
6.180
6.217
6.165
6.217
92,737
+0.05(+0.88%)
Dec 07, 2006
6.156
6.180
6.135
6.162
36,295
+0.01(+0.20%)
Dec 06, 2006
6.117
6.156
6.117
6.150
45,011
-0.01(-0.13%)
Dec 05, 2006
6.129
6.305
6.129
6.158
37,382
+0.00(+0.08%)
Dec 04, 2006
6.084
6.159
6.084
6.153
38,638
+0.07(+1.14%)
Dec 01, 2006
6.093
6.102
6.020
6.084
112,895
+0.00(+0.00%)
Nov 30, 2006
6.096
6.126
6.066
6.084
79,333
+0.00(+0.05%)
Nov 29, 2006
6.159
6.159
6.050
6.081
219,456
-0.01(-0.20%)
Nov 28, 2006
6.123
6.141
6.078
6.093
177,555
-0.04(-0.59%)
Nov 27, 2006
6.232
6.232
6.120
6.129
76,887
-0.10(-1.65%)
Nov 24, 2006
6.187
6.232
6.171
6.232
46,119
+0.05(+0.73%)
Nov 22, 2006
6.187
6.211
6.120
6.187
43,676
+0.00(+0.05%)
Nov 21, 2006
6.187
6.232
6.169
6.184
71,982
-0.01(-0.20%)
Nov 20, 2006
6.196
6.208
6.177
6.196
50,452
+0.01(+0.20%)
Nov 17, 2006
6.187
6.202
6.147
6.184
25,102
-0.01(-0.20%)
Nov 16, 2006
6.156
6.202
6.156
6.196
50,006
-0.02(-0.24%)
Nov 15, 2006
6.227
6.229
6.199
6.211
25,737
-0.02(-0.34%)
Nov 14, 2006
6.207
6.232
6.207
6.232
250,096
+0.02(+0.39%)
Nov 13, 2006
6.223
6.235
6.193
6.208
39,818
-0.02(-0.29%)
Nov 10, 2006
6.168
6.247
6.168
6.226
59,377
+0.00(+0.05%)
Nov 09, 2006
6.102
6.274
6.102
6.223
135,518
+0.08(+1.23%)
Nov 08, 2006
6.117
6.171
6.102
6.147
46,605
+0.03(+0.49%)
Nov 07, 2006
6.096
6.135
6.096
6.117
27,237
+0.02(+0.35%)
Nov 06, 2006
6.096
6.320
6.096
6.096
48,277
-0.01(-0.10%)
Nov 03, 2006
6.162
6.474
6.069
6.102
139,385
-0.10(-1.61%)
Nov 02, 2006
6.084
6.353
6.084
6.202
239,957
+0.01(+0.20%)
Nov 01, 2006
6.613
6.613
5.964
6.190
208,508
-0.42(-6.36%)
Oct 31, 2006
6.616
6.622
6.525
6.610
25,026
+0.16(+2.44%)
Oct 30, 2006
6.761
6.764
6.441
6.453
137,544
-0.26(-3.88%)
Oct 27, 2006
6.528
6.928
6.441
6.713
138,149
+0.15(+2.35%)
Oct 26, 2006
6.652
6.652
6.522
6.559
39,256
-0.01(-0.09%)
Oct 25, 2006
6.429
6.701
6.401
6.565
111,513
+0.15(+2.36%)
Oct 24, 2006
6.386
6.423
6.347
6.413
27,439
+0.05(+0.81%)
Oct 23, 2006
6.232
6.362
6.232
6.362
19,007
+0.14(+2.19%)
Oct 20, 2006
6.184
6.323
6.096
6.226
37,088
+0.03(+0.49%)
Oct 19, 2006
6.162
6.280
6.132
6.196
24,077
+0.08(+1.39%)
Oct 18, 2006
6.193
6.208
6.105
6.111
37,742
-0.07(-1.13%)
Oct 17, 2006
6.259
6.259
6.162
6.180
47,031
-0.10(-1.54%)
Oct 16, 2006
6.153
6.277
6.153
6.277
33,739
+0.06(+1.02%)
Oct 13, 2006
6.253
6.268
6.129
6.214
44,453
-0.03(-0.44%)
Oct 12, 2006
6.288
6.347
6.229
6.241
40,909
-0.03(-0.53%)
Oct 11, 2006
6.353
6.474
6.274
6.274
26,216
-0.08(-1.19%)
Oct 10, 2006
6.416
6.435
6.271
6.350
23,337
-0.05(-0.76%)
Oct 09, 2006
6.277
6.459
6.244
6.398
38,784
+0.13(+2.08%)
Oct 06, 2006
6.271
6.277
6.251
6.268
13,883
+0.07(+1.17%)
Oct 05, 2006
6.295
6.320
6.141
6.196
19,912
-0.10(-1.54%)
Oct 04, 2006
6.193
6.305
6.193
6.292
41,941
+0.13(+2.17%)
Oct 03, 2006
6.141
6.202
6.138
6.159
29,264
+0.03(+0.44%)
Oct 02, 2006
6.110
6.138
6.084
6.132
16,398
+0.05(+0.85%)
Sep 29, 2006
6.132
6.132
6.020
6.081
48,254
+0.00(+0.05%)
Sep 28, 2006
6.047
6.078
5.996
6.078
22,451
+0.06(+1.01%)
Sep 27, 2006
6.096
6.111
6.002
6.017
53,024
-0.09(-1.49%)
Sep 26, 2006
6.132
6.132
6.096
6.108
57,126
-0.02(-0.30%)
Sep 25, 2006
6.072
6.132
6.072
6.126
24,345
+0.08(+1.25%)
Sep 22, 2006
6.090
6.096
6.041
6.050
94,003
-0.01(-0.15%)
Sep 21, 2006
6.041
6.087
6.022
6.059
31,673
+0.01(+0.15%)
Sep 20, 2006
6.035
6.066
6.035
6.050
13,410
-0.01(-0.20%)
Sep 19, 2006
6.050
6.093
6.047
6.062
15,023
-0.00(-0.05%)
Sep 18, 2006
6.120
6.120
6.035
6.066
27,750
-0.05(-0.89%)
Sep 15, 2006
6.066
6.165
6.066
6.120
62,971
+0.05(+0.85%)
Sep 14, 2006
6.067
6.108
6.066
6.069
42,707
-0.01(-0.10%)
Sep 13, 2006
6.099
6.265
6.041
6.075
50,373
-0.01(-0.10%)
Sep 12, 2006
6.005
6.144
5.975
6.081
63,804
+0.05(+0.80%)
Sep 11, 2006
6.050
6.069
5.990
6.032
43,481
-0.02(-0.30%)
Sep 08, 2006
6.132
6.141
6.050
6.050
34,344
-0.13(-2.10%)
Sep 07, 2006
6.286
6.286
6.126
6.180
25,122
-0.08(-1.30%)
Sep 06, 2006
6.311
6.332
6.262
6.262
21,836
-0.08(-1.24%)
Sep 05, 2006
6.323
6.353
6.259
6.341
41,917
+0.03(+0.43%)
Sep 01, 2006
6.050
6.314
6.050
6.314
61,559
+0.20(+3.32%)
Aug 31, 2006
6.135
6.135
6.053
6.111
158,892
+0.05(+0.75%)
Aug 30, 2006
6.138
6.138
6.050
6.066
25,922
-0.00(-0.05%)
Aug 29, 2006
6.059
6.156
6.059
6.069
25,829
+0.01(+0.10%)
Aug 28, 2006
6.090
6.123
6.050
6.062
44,638
+0.00(+0.05%)
Aug 25, 2006
6.035
6.099
6.035
6.059
13,473
-0.04(-0.64%)
Aug 24, 2006
6.026
6.108
5.944
6.099
34,708
+0.07(+1.10%)
Aug 23, 2006
5.920
6.059
5.905
6.032
16,151
+0.09(+1.58%)
Aug 22, 2006
5.857
5.993
5.857
5.938
69,324
+0.08(+1.34%)
Aug 21, 2006
5.866
5.932
5.848
5.860
30,834
+0.01(+0.21%)
Aug 18, 2006
5.951
5.951
5.808
5.848
41,117
-0.05(-0.92%)
Aug 17, 2006
5.790
6.059
5.790
5.902
55,748
+0.04(+0.62%)
Aug 16, 2006
5.824
5.923
5.799
5.866
59,463
+0.03(+0.47%)
Aug 15, 2006
5.851
6.011
5.790
5.839
72,821
-0.04(-0.72%)
Aug 14, 2006
6.062
6.062
5.869
5.881
24,960
-0.02(-0.31%)
Aug 11, 2006
5.860
5.999
5.854
5.899
41,465
+0.04(+0.62%)
Aug 10, 2006
5.917
6.081
5.830
5.863
36,840
-0.07(-1.22%)
Aug 09, 2006
5.854
6.096
5.787
5.935
58,201
+0.06(+1.08%)
Aug 08, 2006
5.830
6.096
5.830
5.872
22,064
-0.04(-0.72%)
Aug 07, 2006
5.957
5.975
5.784
5.914
37,339
+0.01(+0.15%)
Aug 04, 2006
5.890
5.905
5.757
5.905
51,940
+0.05(+0.83%)
Aug 03, 2006
5.811
5.899
5.757
5.857
15,556
+0.05(+0.89%)
Aug 02, 2006
5.775
5.805
5.751
5.805
7,741
+0.04(+0.74%)
Aug 01, 2006
5.857
5.863
5.757
5.763
31,191
-0.09(-1.60%)
Jul 31, 2006
5.884
5.999
5.769
5.857
22,729
+0.07(+1.26%)
Jul 28, 2006
5.824
5.824
5.754
5.784
14,002
+0.01(+0.16%)
Jul 27, 2006
5.824
5.839
5.772
5.775
20,163
-0.05(-0.93%)
Jul 26, 2006
5.836
5.839
5.721
5.830
17,350
+0.02(+0.42%)
Jul 25, 2006
5.748
5.851
5.748
5.805
43,782
+0.07(+1.16%)
Jul 24, 2006
5.763
5.763
5.690
5.739
16,907
-0.03(-0.47%)
Jul 21, 2006
5.681
5.817
5.630
5.766
9,781
+0.11(+1.93%)
Jul 20, 2006
5.712
5.715
5.636
5.657
7,982
-0.04(-0.64%)
Jul 19, 2006
5.706
5.727
5.660
5.693
21,664
-0.07(-1.26%)
Jul 18, 2006
5.733
5.766
5.642
5.766
23,119
+0.09(+1.60%)
Jul 17, 2006
5.603
5.772
5.603
5.675
28,566
+0.03(+0.54%)
Jul 14, 2006
5.624
5.687
5.603
5.645
17,869
-0.02(-0.43%)
Jul 13, 2006
5.727
5.757
5.660
5.669
15,754
-0.02(-0.32%)
Jul 12, 2006
5.600
5.814
5.600
5.687
22,299
+0.11(+1.90%)
Jul 11, 2006
5.497
5.591
5.497
5.581
13,923
+0.08(+1.49%)
Jul 10, 2006
5.560
5.560
5.485
5.500
16,927
-0.08(-1.52%)
Jul 07, 2006
5.597
5.630
5.572
5.585
13,969
-0.01(-0.11%)
Jul 06, 2006
5.633
5.633
5.557
5.591
13,427
-0.03(-0.59%)
Jul 05, 2006
5.766
5.766
5.545
5.624
54,469
-0.12(-2.15%)
Jul 03, 2006
5.715
5.751
5.715
5.747
7,639
+0.07(+1.27%)
Jun 30, 2006
5.636
5.675
5.581
5.675
26,232
+0.10(+1.74%)
Jun 29, 2006
5.630
5.636
5.536
5.578
34,708
-0.05(-0.81%)
Jun 28, 2006
5.615
5.624
5.563
5.624
15,866
+0.03(+0.54%)
Jun 27, 2006
5.485
5.597
5.476
5.594
43,980
+0.16(+2.95%)
Jun 26, 2006
5.448
5.448
5.343
5.433
38,344
+0.08(+1.58%)
Jun 23, 2006
5.527
5.532
5.346
5.349
41,372
-0.09(-1.67%)
Jun 22, 2006
5.551
5.657
5.433
5.439
34,880
-0.07(-1.26%)
Jun 21, 2006
5.506
5.612
5.488
5.509
25,056
-0.00(-0.05%)
Jun 20, 2006
5.563
5.563
5.500
5.512
9,444
-0.11(-1.94%)
Jun 19, 2006
5.588
5.654
5.585
5.621
21,390
-0.05(-0.80%)
Jun 16, 2006
5.657
5.681
5.554
5.666
39,362
+0.02(+0.27%)
Jun 15, 2006
5.793
5.793
5.600
5.651
45,150
-0.11(-1.89%)
Jun 14, 2006
5.645
5.833
5.618
5.760
30,811
+0.08(+1.49%)
Jun 13, 2006
5.775
5.808
5.648
5.675
42,202
-0.11(-1.93%)
Jun 12, 2006
5.827
5.848
5.763
5.787
24,484
-0.03(-0.57%)
Jun 09, 2006
5.839
5.851
5.787
5.820
56,095
-0.02(-0.26%)
Jun 08, 2006
5.814
5.839
5.742
5.836
26,589
+0.02(+0.42%)
Jun 07, 2006
5.836
5.839
5.799
5.811
16,514
+0.02(+0.42%)
Jun 06, 2006
5.769
5.802
5.760
5.787
52,277
+0.02(+0.31%)
Jun 05, 2006
5.621
5.769
5.621
5.769
48,674
+0.21(+3.70%)
Jun 02, 2006
5.624
5.699
5.521
5.563
32,298
-0.01(-0.22%)
Jun 01, 2006
5.581
5.606
5.521
5.575
31,769
-0.02(-0.32%)
May 31, 2006
5.757
5.799
5.563
5.594
24,441
-0.09(-1.54%)
May 30, 2006
5.539
5.724
5.530
5.681
53,659
+0.18(+3.30%)
May 26, 2006
5.542
5.542
5.473
5.500
6,875
-0.01(-0.11%)
May 25, 2006
5.473
5.551
5.445
5.506
34,857
+0.01(+0.22%)
May 24, 2006
5.529
5.627
5.454
5.494
30,903
-0.08(-1.36%)
May 23, 2006
5.415
5.569
5.415
5.569
48,254
+0.13(+2.33%)
May 22, 2006
5.370
5.442
5.346
5.442
26,877
-0.01(-0.11%)
May 19, 2006
5.439
5.473
5.382
5.448
51,034
+0.01(+0.17%)
May 18, 2006
5.445
5.491
5.438
5.439
23,819
-0.05(-0.91%)
May 17, 2006
5.633
5.748
5.460
5.490
53,398
-0.12(-2.13%)
May 16, 2006
5.684
5.696
5.609
5.609
21,155
-0.04(-0.75%)
May 15, 2006
5.639
5.693
5.618
5.651
22,910
+0.04(+0.70%)
May 12, 2006
5.636
5.636
5.566
5.612
21,909
+0.02(+0.32%)
May 11, 2006
5.460
5.636
5.188
5.594
107,450
+0.13(+2.44%)
May 10, 2006
5.624
5.630
5.460
5.460
43,990
-0.16(-2.85%)
May 09, 2006
5.718
5.754
5.600
5.621
30,097
-0.12(-2.06%)
May 08, 2006
5.715
5.760
5.527
5.739
61,328
+0.02(+0.37%)
May 05, 2006
5.745
5.784
5.718
5.718
108,399
-0.06(-1.05%)
May 04, 2006
5.751
5.820
5.748
5.778
10,726
-0.04(-0.73%)
May 03, 2006
5.899
5.899
5.718
5.820
39,653
-0.24(-3.99%)
May 02, 2006
6.056
6.096
6.038
6.062
24,563
+0.02(+0.40%)
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.