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
AMETEK Solidstate Controls
(NY:
AME
)
166.80
-1.11 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
8.951
8.977
8.838
8.876
1,260,460
-0.12(-1.32%)
Apr 27, 2006
8.908
9.090
8.863
8.995
1,135,376
+0.06(+0.67%)
Apr 26, 2006
8.968
9.070
8.908
8.935
747,542
+0.00(+0.04%)
Apr 25, 2006
9.027
9.072
8.928
8.932
1,064,322
-0.10(-1.06%)
Apr 24, 2006
9.043
9.117
8.982
9.027
1,657,175
-0.03(-0.28%)
Apr 21, 2006
9.025
9.106
8.966
9.052
1,982,837
+0.03(+0.30%)
Apr 20, 2006
8.431
9.115
8.404
9.025
4,705,447
+0.64(+7.63%)
Apr 19, 2006
8.254
8.436
8.251
8.386
1,629,420
+0.10(+1.22%)
Apr 18, 2006
8.132
8.298
8.123
8.285
1,760,795
+0.15(+1.91%)
Apr 17, 2006
8.168
8.222
8.069
8.130
1,338,915
-0.05(-0.55%)
Apr 13, 2006
8.175
8.231
8.161
8.175
1,305,978
+0.00(+0.00%)
Apr 12, 2006
8.224
8.229
8.162
8.175
2,146,039
-0.05(-0.66%)
Apr 11, 2006
8.224
8.271
8.215
8.229
1,779,669
-0.00(-0.04%)
Apr 10, 2006
8.352
8.352
8.222
8.233
1,503,596
-0.10(-1.15%)
Apr 07, 2006
8.326
8.344
8.256
8.328
1,418,110
+0.03(+0.37%)
Apr 06, 2006
8.247
8.299
8.198
8.298
882,618
+0.05(+0.55%)
Apr 05, 2006
8.152
8.285
8.139
8.252
873,366
+0.10(+1.24%)
Apr 04, 2006
8.130
8.184
8.080
8.152
1,105,770
+0.06(+0.73%)
Apr 03, 2006
8.099
8.171
8.062
8.092
1,072,464
-0.01(-0.09%)
Mar 31, 2006
8.107
8.188
8.047
8.099
1,530,241
+0.06(+0.78%)
Mar 30, 2006
7.917
8.051
7.917
8.036
1,582,421
+0.13(+1.66%)
Mar 29, 2006
7.786
7.926
7.786
7.905
1,185,335
+0.11(+1.41%)
Mar 28, 2006
7.735
7.845
7.710
7.795
1,507,667
+0.05(+0.65%)
Mar 27, 2006
7.782
7.826
7.705
7.744
732,369
-0.06(-0.76%)
Mar 24, 2006
7.802
7.853
7.779
7.804
600,254
+0.00(+0.00%)
Mar 23, 2006
7.869
7.869
7.784
7.804
710,165
-0.06(-0.82%)
Mar 22, 2006
7.817
7.876
7.800
7.869
1,243,437
+0.04(+0.53%)
Mar 21, 2006
7.926
7.964
7.799
7.827
2,171,944
-0.14(-1.72%)
Mar 20, 2006
7.858
7.980
7.824
7.964
1,187,556
+0.12(+1.52%)
Mar 17, 2006
7.802
7.872
7.764
7.845
1,376,662
+0.04(+0.55%)
Mar 16, 2006
7.863
7.863
7.784
7.802
1,018,064
-0.04(-0.46%)
Mar 15, 2006
7.829
7.860
7.755
7.838
1,033,607
+0.00(+0.02%)
Mar 14, 2006
7.746
7.845
7.726
7.836
1,007,702
+0.06(+0.74%)
Mar 13, 2006
7.753
7.836
7.739
7.779
1,119,093
+0.03(+0.33%)
Mar 10, 2006
7.737
7.817
7.707
7.753
943,309
+0.00(+0.05%)
Mar 09, 2006
7.647
7.808
7.633
7.750
1,235,295
+0.11(+1.41%)
Mar 08, 2006
7.620
7.719
7.588
7.642
1,468,439
-0.01(-0.07%)
Mar 07, 2006
7.701
7.757
7.575
7.647
3,246,628
-0.37(-4.65%)
Mar 06, 2006
8.060
8.116
7.943
8.020
893,720
-0.05(-0.65%)
Mar 03, 2006
8.040
8.155
8.013
8.072
1,226,043
+0.03(+0.43%)
Mar 02, 2006
7.998
8.076
7.928
8.038
1,582,791
+0.01(+0.16%)
Mar 01, 2006
7.748
8.053
7.743
8.025
2,141,598
+0.31(+3.99%)
Feb 28, 2006
7.710
7.757
7.615
7.717
963,293
+0.01(+0.09%)
Feb 27, 2006
7.764
7.845
7.681
7.710
1,145,738
-0.05(-0.58%)
Feb 24, 2006
7.638
7.755
7.608
7.755
690,551
+0.11(+1.46%)
Feb 23, 2006
7.698
7.710
7.609
7.644
888,909
-0.09(-1.16%)
Feb 22, 2006
7.710
7.744
7.665
7.734
702,393
+0.06(+0.73%)
Feb 21, 2006
7.701
7.717
7.618
7.678
730,889
-0.02(-0.30%)
Feb 17, 2006
7.764
7.777
7.699
7.701
673,158
-0.05(-0.70%)
Feb 16, 2006
7.683
7.757
7.651
7.755
839,319
+0.09(+1.15%)
Feb 15, 2006
7.602
7.705
7.597
7.667
814,155
+0.06(+0.85%)
Feb 14, 2006
7.584
7.644
7.530
7.602
1,674,199
+0.05(+0.60%)
Feb 13, 2006
7.514
7.584
7.375
7.557
1,579,831
+0.04(+0.58%)
Feb 10, 2006
7.532
7.566
7.399
7.514
1,577,240
-0.03(-0.41%)
Feb 09, 2006
7.498
7.714
7.498
7.545
1,845,541
+0.06(+0.87%)
Feb 08, 2006
7.390
7.481
7.390
7.480
1,012,883
+0.09(+1.27%)
Feb 07, 2006
7.454
7.512
7.373
7.386
1,123,534
-0.07(-0.97%)
Feb 06, 2006
7.386
7.478
7.361
7.458
1,088,747
+0.04(+0.51%)
Feb 03, 2006
7.386
7.467
7.346
7.420
2,321,452
+0.03(+0.46%)
Feb 02, 2006
7.413
7.420
7.314
7.386
2,390,655
-0.03(-0.36%)
Feb 01, 2006
7.377
7.429
7.260
7.413
3,475,332
+0.00(+0.02%)
Jan 31, 2006
7.440
7.463
7.393
7.411
2,023,915
-0.07(-0.96%)
Jan 30, 2006
7.332
7.557
7.332
7.483
1,482,872
+0.15(+2.06%)
Jan 27, 2006
7.568
7.566
7.285
7.332
3,066,034
-0.23(-3.10%)
Jan 26, 2006
7.512
7.588
7.476
7.566
2,680,791
+0.09(+1.20%)
Jan 25, 2006
7.746
7.771
7.154
7.476
7,727,813
-0.34(-4.38%)
Jan 24, 2006
7.656
7.845
7.651
7.818
1,181,635
+0.18(+2.31%)
Jan 23, 2006
7.674
7.698
7.617
7.642
680,929
-0.04(-0.54%)
Jan 20, 2006
7.971
7.971
7.665
7.683
914,074
-0.29(-3.66%)
Jan 19, 2006
7.908
8.015
7.908
7.975
615,797
+0.08(+0.98%)
Jan 18, 2006
7.845
7.937
7.809
7.898
371,180
+0.02(+0.21%)
Jan 17, 2006
7.980
7.980
7.867
7.881
375,621
-0.13(-1.57%)
Jan 13, 2006
7.899
8.029
7.856
8.007
529,570
+0.12(+1.58%)
Jan 12, 2006
7.995
8.071
7.878
7.883
1,098,739
-0.11(-1.40%)
Jan 11, 2006
8.103
8.119
7.939
7.995
1,491,014
-0.10(-1.22%)
Jan 10, 2006
8.179
8.179
8.071
8.094
697,582
-0.08(-1.04%)
Jan 09, 2006
8.013
8.179
8.000
8.179
1,671,608
+0.15(+1.91%)
Jan 06, 2006
7.908
8.040
7.867
8.025
1,209,760
+0.15(+1.85%)
Jan 05, 2006
7.746
7.885
7.746
7.880
1,263,050
+0.14(+1.79%)
Jan 04, 2006
7.674
7.746
7.662
7.741
639,111
+0.08(+1.06%)
Jan 03, 2006
7.658
7.712
7.552
7.660
1,452,896
-0.00(-0.05%)
Dec 30, 2005
7.719
7.719
7.599
7.663
967,364
-0.07(-0.95%)
Dec 29, 2005
7.719
7.811
7.692
7.737
745,692
+0.02(+0.30%)
Dec 28, 2005
7.674
7.719
7.653
7.714
512,547
+0.06(+0.75%)
Dec 27, 2005
7.719
7.753
7.615
7.656
755,313
-0.06(-0.82%)
Dec 23, 2005
7.705
7.791
7.699
7.719
563,987
+0.04(+0.54%)
Dec 22, 2005
7.613
7.678
7.566
7.678
565,097
+0.10(+1.33%)
Dec 21, 2005
7.566
7.622
7.519
7.577
1,157,950
+0.04(+0.50%)
Dec 20, 2005
7.644
7.665
7.519
7.539
1,474,361
-0.11(-1.41%)
Dec 19, 2005
7.717
7.732
7.586
7.647
839,690
-0.06(-0.84%)
Dec 16, 2005
7.869
7.894
7.712
7.712
1,167,572
-0.15(-1.90%)
Dec 15, 2005
7.881
7.907
7.827
7.862
532,161
-0.04(-0.48%)
Dec 14, 2005
8.025
8.081
7.858
7.899
1,080,606
-0.11(-1.37%)
Dec 13, 2005
7.856
8.044
7.856
8.009
2,124,204
+0.15(+1.95%)
Dec 12, 2005
7.809
7.863
7.791
7.856
1,308,939
+0.05(+0.69%)
Dec 09, 2005
7.710
7.802
7.658
7.802
1,018,434
+0.08(+1.00%)
Dec 08, 2005
7.719
7.768
7.627
7.725
744,581
-0.00(-0.05%)
Dec 07, 2005
7.764
7.806
7.662
7.728
739,030
+0.01(+0.12%)
Dec 06, 2005
7.689
7.822
7.689
7.719
553,625
+0.04(+0.49%)
Dec 05, 2005
7.824
7.854
7.656
7.681
681,669
-0.16(-2.04%)
Dec 02, 2005
7.746
7.874
7.728
7.842
674,268
+0.06(+0.76%)
Dec 01, 2005
7.694
7.863
7.694
7.782
893,350
+0.11(+1.38%)
Nov 30, 2005
7.764
7.777
7.656
7.676
771,597
-0.05(-0.63%)
Nov 29, 2005
7.710
7.872
7.689
7.725
795,651
+0.03(+0.35%)
Nov 28, 2005
7.737
7.750
7.640
7.698
593,593
-0.04(-0.51%)
Nov 25, 2005
7.737
7.755
7.710
7.737
167,271
+0.01(+0.16%)
Nov 23, 2005
7.674
7.744
7.656
7.725
586,561
+0.05(+0.59%)
Nov 22, 2005
7.674
7.714
7.577
7.680
589,522
+0.01(+0.07%)
Nov 21, 2005
7.640
7.674
7.579
7.674
633,190
+0.06(+0.83%)
Nov 18, 2005
7.649
7.705
7.586
7.611
989,198
-0.02(-0.26%)
Nov 17, 2005
7.570
7.640
7.516
7.631
1,310,789
+0.06(+0.86%)
Nov 16, 2005
7.680
7.696
7.530
7.566
1,199,768
-0.12(-1.55%)
Nov 15, 2005
7.777
7.836
7.685
7.685
1,343,726
-0.10(-1.30%)
Nov 14, 2005
7.698
7.817
7.656
7.786
1,089,487
+0.08(+1.05%)
Nov 11, 2005
7.629
7.726
7.626
7.705
931,837
+0.08(+1.11%)
Nov 10, 2005
7.539
7.627
7.492
7.620
1,210,870
+0.08(+1.08%)
Nov 09, 2005
7.467
7.550
7.415
7.539
1,093,188
+0.07(+0.89%)
Nov 08, 2005
7.404
7.514
7.350
7.472
1,104,660
+0.03(+0.44%)
Nov 07, 2005
7.467
7.476
7.348
7.440
993,639
-0.03(-0.36%)
Nov 04, 2005
7.433
7.467
7.363
7.467
1,278,593
+0.04(+0.58%)
Nov 03, 2005
7.290
7.478
7.267
7.424
1,849,242
+0.17(+2.33%)
Nov 02, 2005
7.184
7.294
7.132
7.254
1,674,199
+0.08(+1.08%)
Nov 01, 2005
7.310
7.310
7.089
7.177
1,632,011
-0.16(-2.18%)
Oct 31, 2005
7.278
7.357
7.258
7.337
803,053
+0.06(+0.82%)
Oct 28, 2005
7.251
7.301
7.177
7.278
2,266,682
+0.03(+0.42%)
Oct 27, 2005
7.377
7.377
7.172
7.247
1,701,214
-0.13(-1.73%)
Oct 26, 2005
7.341
7.397
7.271
7.375
1,785,590
+0.03(+0.37%)
Oct 25, 2005
7.429
7.429
7.274
7.348
2,025,396
-0.08(-1.09%)
Oct 24, 2005
7.469
7.514
7.382
7.429
2,201,919
-0.04(-0.55%)
Oct 21, 2005
7.361
7.566
7.361
7.471
2,225,974
+0.11(+1.49%)
Oct 20, 2005
7.476
7.705
7.278
7.361
4,516,341
-0.46(-5.94%)
Oct 19, 2005
7.692
7.845
7.557
7.826
1,243,066
+0.11(+1.40%)
Oct 18, 2005
7.746
7.753
7.653
7.717
1,151,659
-0.05(-0.63%)
Oct 17, 2005
7.744
7.800
7.716
7.766
1,322,632
+0.04(+0.47%)
Oct 14, 2005
7.615
7.730
7.566
7.730
986,237
+0.12(+1.54%)
Oct 13, 2005
7.701
7.705
7.566
7.613
842,280
-0.09(-1.15%)
Oct 12, 2005
7.683
7.876
7.651
7.701
1,286,735
-0.01(-0.19%)
Oct 11, 2005
7.698
7.817
7.663
7.716
1,259,350
+0.02(+0.23%)
Oct 10, 2005
7.773
7.784
7.633
7.698
944,420
-0.07(-0.95%)
Oct 07, 2005
7.746
7.818
7.730
7.771
1,597,224
+0.03(+0.44%)
Oct 06, 2005
7.764
7.824
7.654
7.737
1,326,332
-0.03(-0.35%)
Oct 05, 2005
7.917
7.993
7.764
7.764
1,851,462
-0.18(-2.27%)
Oct 04, 2005
7.903
8.078
7.903
7.944
1,955,822
+0.04(+0.52%)
Oct 03, 2005
7.728
7.977
7.728
7.903
1,307,459
+0.16(+2.09%)
Sep 30, 2005
7.640
7.744
7.636
7.741
722,377
+0.10(+1.32%)
Sep 29, 2005
7.467
7.647
7.467
7.640
752,353
+0.16(+2.12%)
Sep 28, 2005
7.503
7.555
7.449
7.481
860,043
-0.04(-0.48%)
Sep 27, 2005
7.548
7.570
7.462
7.517
1,131,305
-0.02(-0.29%)
Sep 26, 2005
7.530
7.588
7.476
7.539
1,088,747
+0.03(+0.36%)
Sep 23, 2005
7.514
7.618
7.251
7.512
1,587,602
+0.18(+2.46%)
Sep 22, 2005
7.278
7.334
7.247
7.332
1,023,245
+0.04(+0.54%)
Sep 21, 2005
7.296
7.357
7.272
7.292
1,727,859
-0.00(-0.05%)
Sep 20, 2005
7.345
7.393
7.227
7.296
1,365,560
-0.00(-0.05%)
Sep 19, 2005
7.242
7.373
7.235
7.300
1,519,139
-0.01(-0.12%)
Sep 16, 2005
7.107
7.413
7.101
7.309
4,613,299
+0.32(+4.56%)
Sep 15, 2005
7.098
7.116
6.979
6.990
1,429,952
-0.08(-1.12%)
Sep 14, 2005
7.170
7.199
7.064
7.069
1,071,354
-0.14(-1.92%)
Sep 13, 2005
7.233
7.240
7.137
7.208
725,708
-0.03(-0.35%)
Sep 12, 2005
7.206
7.290
7.206
7.233
1,409,968
-0.09(-1.18%)
Sep 09, 2005
7.236
7.339
7.224
7.319
569,908
+0.09(+1.27%)
Sep 08, 2005
7.233
7.235
7.154
7.227
666,126
-0.01(-0.10%)
Sep 07, 2005
7.292
7.346
7.199
7.235
637,261
-0.06(-0.77%)
Sep 06, 2005
7.224
7.307
7.177
7.290
1,095,408
+0.08(+1.12%)
Sep 02, 2005
7.251
7.278
7.161
7.209
606,545
-0.05(-0.69%)
Sep 01, 2005
7.242
7.287
7.229
7.260
569,908
+0.00(+0.02%)
Aug 31, 2005
7.233
7.258
7.173
7.258
816,745
+0.04(+0.60%)
Aug 30, 2005
7.218
7.229
7.170
7.215
633,930
-0.02(-0.30%)
Aug 29, 2005
7.236
7.242
7.100
7.236
854,862
+0.08(+1.06%)
Aug 26, 2005
7.197
7.215
7.118
7.161
523,279
-0.04(-0.50%)
Aug 25, 2005
7.170
7.236
7.155
7.197
993,269
+0.06(+0.81%)
Aug 24, 2005
7.143
7.233
7.109
7.139
885,208
-0.03(-0.43%)
Aug 23, 2005
7.143
7.208
7.125
7.170
1,198,288
+0.02(+0.23%)
Aug 22, 2005
7.107
7.184
7.098
7.154
939,239
+0.08(+1.12%)
Aug 19, 2005
7.017
7.076
6.973
7.074
369,700
+0.08(+1.19%)
Aug 18, 2005
7.035
7.037
6.966
6.991
666,126
-0.08(-1.07%)
Aug 17, 2005
7.008
7.078
6.990
7.067
730,519
+0.08(+1.11%)
Aug 16, 2005
7.087
7.087
6.990
6.990
543,633
-0.10(-1.35%)
Aug 15, 2005
7.188
7.197
7.017
7.085
588,782
-0.09(-1.21%)
Aug 12, 2005
7.143
7.224
7.092
7.172
828,958
+0.02(+0.33%)
Aug 11, 2005
7.040
7.152
7.040
7.148
548,074
+0.12(+1.74%)
Aug 10, 2005
7.053
7.078
6.959
7.026
873,366
-0.04(-0.61%)
Aug 09, 2005
7.076
7.116
7.045
7.069
827,107
-0.01(-0.10%)
Aug 08, 2005
6.846
7.109
6.842
7.076
1,009,552
-0.02(-0.33%)
Aug 05, 2005
7.188
7.188
7.076
7.100
498,485
-0.09(-1.23%)
Aug 04, 2005
7.236
7.236
7.152
7.188
1,083,196
-0.05(-0.75%)
Aug 03, 2005
7.296
7.296
7.206
7.242
1,158,690
-0.05(-0.74%)
Aug 02, 2005
7.469
7.483
7.231
7.296
1,439,204
-0.17(-2.32%)
Aug 01, 2005
7.251
7.521
7.251
7.469
874,476
+0.05(+0.63%)
Jul 29, 2005
7.476
7.478
7.334
7.422
737,180
-0.06(-0.79%)
Jul 28, 2005
7.375
7.510
7.332
7.481
1,007,702
+0.10(+1.32%)
Jul 27, 2005
7.386
7.386
7.280
7.384
584,711
-0.00(-0.05%)
Jul 26, 2005
7.318
7.390
7.318
7.388
2,288,516
+0.08(+1.08%)
Jul 25, 2005
7.449
7.449
7.236
7.309
1,228,634
-0.16(-2.17%)
Jul 22, 2005
7.379
7.481
7.372
7.471
1,078,755
+0.09(+1.17%)
Jul 21, 2005
7.611
7.613
7.336
7.384
3,131,907
-0.32(-4.12%)
Jul 20, 2005
7.710
7.817
7.638
7.701
2,550,156
+0.04(+0.47%)
Jul 19, 2005
7.584
7.667
7.532
7.665
1,508,037
+0.08(+1.09%)
Jul 18, 2005
7.521
7.608
7.467
7.582
1,282,664
+0.03(+0.45%)
Jul 15, 2005
7.494
7.602
7.438
7.548
1,650,884
+0.05(+0.67%)
Jul 14, 2005
7.469
7.498
7.381
7.498
1,598,334
+0.02(+0.27%)
Jul 13, 2005
7.496
7.505
7.373
7.478
1,846,652
-0.05(-0.72%)
Jul 12, 2005
7.629
7.629
7.462
7.532
884,468
-0.08(-1.11%)
Jul 11, 2005
7.570
7.645
7.541
7.617
731,629
+0.05(+0.62%)
Jul 08, 2005
7.467
7.606
7.444
7.570
1,214,201
+0.06(+0.77%)
Jul 07, 2005
7.496
7.526
7.406
7.512
816,745
-0.03(-0.38%)
Jul 06, 2005
7.636
7.656
7.534
7.541
587,301
-0.10(-1.25%)
Jul 05, 2005
7.627
7.656
7.581
7.636
839,690
+0.01(+0.14%)
Jul 01, 2005
7.541
7.681
7.517
7.626
1,236,035
+0.09(+1.15%)
Jun 30, 2005
7.539
7.631
7.532
7.539
2,176,014
+0.19(+2.57%)
Jun 29, 2005
7.366
7.375
7.294
7.350
1,271,932
-0.02(-0.22%)
Jun 28, 2005
7.314
7.366
7.280
7.366
796,021
+0.14(+1.89%)
Jun 27, 2005
7.215
7.249
7.177
7.229
819,336
-0.00(-0.05%)
Jun 24, 2005
7.300
7.395
7.100
7.233
1,992,829
-0.16(-2.22%)
Jun 23, 2005
7.442
7.449
7.354
7.397
1,563,918
-0.05(-0.61%)
Jun 22, 2005
7.463
7.476
7.379
7.442
1,247,137
+0.02(+0.32%)
Jun 21, 2005
7.341
7.426
7.323
7.418
887,799
+0.07(+1.01%)
Jun 20, 2005
7.395
7.395
7.319
7.345
689,071
-0.05(-0.68%)
Jun 17, 2005
7.296
7.422
7.296
7.395
1,724,158
+0.14(+1.86%)
Jun 16, 2005
7.206
7.262
7.186
7.260
747,912
+0.06(+0.80%)
Jun 15, 2005
7.209
7.209
7.107
7.202
1,009,182
-0.01(-0.13%)
Jun 14, 2005
7.119
7.211
7.112
7.211
1,296,357
+0.08(+1.14%)
Jun 13, 2005
6.999
7.132
6.999
7.130
1,119,833
+0.13(+1.88%)
Jun 10, 2005
6.972
7.000
6.937
6.999
752,723
+0.03(+0.39%)
Jun 09, 2005
6.959
6.982
6.921
6.972
641,702
+0.01(+0.16%)
Jun 08, 2005
6.955
6.995
6.940
6.961
806,753
+0.01(+0.13%)
Jun 07, 2005
6.900
6.981
6.898
6.952
964,773
+0.03(+0.49%)
Jun 06, 2005
6.882
6.918
6.855
6.918
385,613
+0.03(+0.47%)
Jun 03, 2005
6.937
6.975
6.864
6.885
299,017
-0.07(-0.96%)
Jun 02, 2005
6.936
7.018
6.891
6.952
612,096
+0.02(+0.23%)
Jun 01, 2005
6.900
7.026
6.846
6.936
833,768
+0.05(+0.71%)
May 31, 2005
6.997
6.997
6.887
6.887
785,659
-0.11(-1.57%)
May 27, 2005
7.044
7.051
6.981
6.997
558,806
-0.06(-0.87%)
May 26, 2005
6.918
7.062
6.918
7.058
820,446
+0.19(+2.70%)
May 25, 2005
6.972
6.986
6.862
6.873
596,183
-0.12(-1.75%)
May 24, 2005
7.008
7.040
6.972
6.995
648,733
-0.01(-0.18%)
May 23, 2005
6.972
7.045
6.970
7.008
1,214,941
+0.06(+0.88%)
May 20, 2005
6.943
6.950
6.811
6.946
1,042,118
+0.00(+0.03%)
May 19, 2005
6.882
7.172
6.871
6.945
2,106,811
+0.18(+2.72%)
May 18, 2005
6.656
6.815
6.613
6.761
740,881
+0.14(+2.18%)
May 17, 2005
6.644
6.644
6.548
6.617
957,742
-0.04(-0.57%)
May 16, 2005
6.620
6.664
6.574
6.655
868,555
+0.03(+0.52%)
May 13, 2005
6.689
6.692
6.557
6.620
1,247,137
-0.07(-1.02%)
May 12, 2005
6.865
6.885
6.687
6.689
981,057
-0.17(-2.55%)
May 11, 2005
6.849
6.891
6.793
6.864
1,041,748
+0.01(+0.16%)
May 10, 2005
6.954
6.954
6.811
6.853
569,168
-0.12(-1.78%)
May 09, 2005
6.928
6.977
6.889
6.977
1,141,297
+0.07(+0.96%)
May 06, 2005
6.954
6.986
6.883
6.910
862,264
-0.00(-0.03%)
May 05, 2005
6.791
6.950
6.766
6.912
1,720,457
+0.10(+1.51%)
May 04, 2005
6.894
6.923
6.810
6.810
1,628,310
-0.09(-1.31%)
May 03, 2005
6.894
6.936
6.840
6.900
1,062,842
+0.02(+0.24%)
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.