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
Fastenal Co
(NQ:
FAST
)
65.98
-0.83 (-1.24%)
Streaming Delayed Price
Updated: 1:22 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
8.174
8.174
8.031
8.054
3,163,072
-0.05(-0.66%)
Apr 27, 2006
8.042
8.319
7.974
8.107
3,711,547
+0.03(+0.43%)
Apr 26, 2006
8.214
8.274
8.062
8.072
2,949,608
-0.10(-1.20%)
Apr 25, 2006
8.172
8.232
8.110
8.171
4,953,091
-0.00(-0.02%)
Apr 24, 2006
8.124
8.198
8.042
8.172
3,022,681
+0.07(+0.85%)
Apr 21, 2006
8.319
8.319
7.997
8.103
3,192,291
-0.15(-1.85%)
Apr 20, 2006
8.255
8.370
8.217
8.257
3,166,240
+0.02(+0.19%)
Apr 19, 2006
8.200
8.243
8.109
8.241
3,936,409
+0.09(+1.08%)
Apr 18, 2006
7.914
8.214
7.902
8.153
4,152,174
+0.24(+3.02%)
Apr 17, 2006
7.957
7.985
7.813
7.914
3,285,997
-0.01(-0.13%)
Apr 13, 2006
7.869
7.985
7.785
7.925
5,632,129
+0.06(+0.70%)
Apr 12, 2006
7.993
8.188
7.765
7.869
7,059,789
-0.12(-1.55%)
Apr 11, 2006
8.024
8.136
7.914
7.993
4,213,070
-0.03(-0.39%)
Apr 10, 2006
8.000
8.072
7.918
8.024
4,523,798
+0.00(+0.00%)
Apr 07, 2006
8.100
8.196
7.973
8.024
6,273,182
-0.08(-1.04%)
Apr 06, 2006
8.270
8.270
8.098
8.109
5,770,218
-0.15(-1.79%)
Apr 05, 2006
8.368
8.368
8.243
8.257
4,386,476
-0.13(-1.58%)
Apr 04, 2006
8.353
8.441
8.157
8.389
5,007,390
+0.23(+2.76%)
Apr 03, 2006
8.172
8.317
8.128
8.164
3,356,908
+0.02(+0.23%)
Mar 31, 2006
8.128
8.208
8.074
8.145
3,474,718
-0.01(-0.11%)
Mar 30, 2006
8.074
8.189
8.064
8.153
4,508,331
+0.13(+1.63%)
Mar 29, 2006
7.768
8.074
7.725
8.023
3,622,828
+0.28(+3.65%)
Mar 28, 2006
7.811
7.942
7.718
7.740
5,121,120
-0.04(-0.55%)
Mar 27, 2006
7.852
7.852
7.744
7.783
2,811,897
-0.04(-0.53%)
Mar 24, 2006
7.795
7.847
7.744
7.825
2,105,547
+0.06(+0.82%)
Mar 23, 2006
7.818
7.861
7.722
7.761
3,905,888
-0.09(-1.18%)
Mar 22, 2006
7.742
7.940
7.684
7.854
2,392,356
+0.08(+1.04%)
Mar 21, 2006
7.888
8.014
7.752
7.773
4,745,957
-0.14(-1.74%)
Mar 20, 2006
7.933
8.026
7.882
7.911
2,142,850
-0.03(-0.33%)
Mar 17, 2006
7.856
8.005
7.835
7.937
6,083,898
+0.06(+0.81%)
Mar 16, 2006
7.914
8.031
7.851
7.873
3,554,196
-0.01(-0.17%)
Mar 15, 2006
7.914
7.919
7.790
7.887
3,609,593
+0.02(+0.20%)
Mar 14, 2006
7.777
7.919
7.739
7.871
4,230,339
+0.07(+0.90%)
Mar 13, 2006
7.365
7.895
7.295
7.801
16,834,596
+0.50(+6.91%)
Mar 10, 2006
7.207
7.462
7.147
7.297
6,052,680
+0.01(+0.09%)
Mar 09, 2006
7.377
7.377
7.257
7.290
3,566,059
-0.06(-0.84%)
Mar 08, 2006
7.326
7.402
7.217
7.352
4,018,049
-0.03(-0.35%)
Mar 07, 2006
7.398
7.420
7.312
7.377
2,502,274
-0.03(-0.46%)
Mar 06, 2006
7.556
7.556
7.312
7.412
3,137,120
-0.12(-1.58%)
Mar 03, 2006
7.591
7.622
7.457
7.531
5,049,669
-0.08(-1.08%)
Mar 02, 2006
7.746
7.787
7.575
7.613
4,783,964
-0.18(-2.25%)
Mar 01, 2006
7.605
7.809
7.536
7.789
6,459,293
+0.23(+3.10%)
Feb 28, 2006
7.759
7.763
7.467
7.555
6,546,112
-0.20(-2.64%)
Feb 27, 2006
7.501
7.811
7.434
7.759
5,828,260
+0.30(+4.04%)
Feb 24, 2006
7.381
7.460
7.369
7.458
3,907,783
+0.06(+0.84%)
Feb 23, 2006
7.398
7.496
7.358
7.396
2,969,829
-0.02(-0.23%)
Feb 22, 2006
7.137
7.515
7.107
7.414
6,134,064
+0.31(+4.36%)
Feb 21, 2006
7.269
7.285
7.080
7.104
4,713,518
-0.15(-2.09%)
Feb 17, 2006
7.188
7.267
7.121
7.255
4,184,764
+0.06(+0.81%)
Feb 16, 2006
7.207
7.255
7.092
7.197
2,886,405
+0.04(+0.63%)
Feb 15, 2006
7.107
7.159
6.977
7.152
3,639,980
+0.04(+0.63%)
Feb 14, 2006
7.119
7.171
6.982
7.107
3,866,306
+0.01(+0.07%)
Feb 13, 2006
7.071
7.119
7.032
7.102
3,617,585
+0.04(+0.54%)
Feb 10, 2006
7.014
7.087
6.908
7.064
3,102,682
+0.05(+0.74%)
Feb 09, 2006
7.071
7.111
6.940
7.013
4,251,624
-0.02(-0.27%)
Feb 08, 2006
6.901
7.071
6.839
7.032
5,087,304
+0.15(+2.23%)
Feb 07, 2006
6.796
6.994
6.760
6.878
7,128,142
+0.06(+0.93%)
Feb 06, 2006
6.794
6.837
6.679
6.815
5,668,206
-0.00(-0.05%)
Feb 03, 2006
6.882
6.966
6.794
6.818
8,493,314
+0.06(+0.92%)
Feb 02, 2006
6.746
6.806
6.588
6.756
7,234,566
+0.01(+0.13%)
Feb 01, 2006
6.505
6.765
6.505
6.748
8,329,087
+0.18(+2.80%)
Jan 31, 2006
6.526
6.615
6.429
6.564
9,221,931
+0.04(+0.61%)
Jan 30, 2006
6.655
6.669
6.522
6.524
7,836,439
-0.10(-1.48%)
Jan 27, 2006
6.722
6.844
6.536
6.622
8,224,459
-0.10(-1.48%)
Jan 26, 2006
6.610
6.722
6.543
6.722
8,058,360
+0.19(+2.90%)
Jan 25, 2006
6.629
6.634
6.488
6.533
7,779,286
-0.09(-1.30%)
Jan 24, 2006
6.703
6.743
6.526
6.619
8,694,305
-0.05(-0.77%)
Jan 23, 2006
6.655
6.727
6.620
6.670
8,711,457
+0.07(+1.04%)
Jan 20, 2006
6.710
6.830
6.288
6.601
51,300,664
-0.64(-8.84%)
Jan 19, 2006
6.983
7.250
6.925
7.242
5,005,925
+0.26(+3.80%)
Jan 18, 2006
6.994
7.135
6.932
6.977
4,068,105
+0.04(+0.62%)
Jan 17, 2006
6.882
7.018
6.870
6.934
3,173,703
+0.04(+0.55%)
Jan 13, 2006
7.028
7.045
6.875
6.896
2,426,469
-0.11(-1.62%)
Jan 12, 2006
7.016
7.049
6.963
7.009
2,680,648
-0.03(-0.46%)
Jan 11, 2006
6.997
7.054
6.921
7.042
2,665,972
+0.07(+0.94%)
Jan 10, 2006
6.961
6.983
6.903
6.977
2,581,159
+0.03(+0.37%)
Jan 09, 2006
6.899
7.025
6.872
6.951
4,823,505
+0.01(+0.07%)
Jan 06, 2006
6.729
6.949
6.670
6.946
6,401,188
+0.27(+4.05%)
Jan 05, 2006
6.674
6.701
6.605
6.675
4,517,613
+0.01(+0.15%)
Jan 04, 2006
6.767
6.767
6.584
6.665
6,671,153
-0.07(-1.02%)
Jan 03, 2006
6.741
6.796
6.488
6.734
7,765,929
+0.00(+0.03%)
Dec 30, 2005
6.729
6.796
6.713
6.732
2,803,370
-0.05(-0.74%)
Dec 29, 2005
6.796
6.813
6.741
6.782
2,293,308
+0.01(+0.08%)
Dec 28, 2005
6.741
6.830
6.700
6.777
2,064,541
+0.04(+0.54%)
Dec 27, 2005
6.880
6.903
6.718
6.741
2,455,130
-0.09(-1.26%)
Dec 23, 2005
6.822
6.868
6.784
6.827
2,834,815
+0.03(+0.38%)
Dec 22, 2005
6.820
6.822
6.682
6.801
2,744,805
+0.06(+0.94%)
Dec 21, 2005
6.700
6.844
6.677
6.737
3,523,309
+0.04(+0.56%)
Dec 20, 2005
6.700
6.792
6.608
6.700
4,592,941
+0.01(+0.08%)
Dec 19, 2005
6.916
7.038
6.686
6.694
4,702,353
-0.22(-3.11%)
Dec 16, 2005
6.956
7.008
6.885
6.909
9,002,934
-0.06(-0.79%)
Dec 15, 2005
6.940
7.073
6.767
6.965
7,677,408
+0.05(+0.72%)
Dec 14, 2005
6.944
7.011
6.906
6.915
5,041,863
-0.03(-0.50%)
Dec 13, 2005
6.866
7.004
6.846
6.949
4,966,541
+0.08(+1.23%)
Dec 12, 2005
6.860
6.891
6.823
6.865
4,071,406
+0.03(+0.40%)
Dec 09, 2005
6.806
6.858
6.717
6.837
7,794,259
+0.03(+0.45%)
Dec 08, 2005
6.882
6.908
6.751
6.806
3,405,900
-0.02(-0.35%)
Dec 07, 2005
6.770
6.909
6.720
6.830
3,756,366
+0.05(+0.76%)
Dec 06, 2005
6.927
6.935
6.772
6.779
5,277,495
-0.13(-1.84%)
Dec 05, 2005
6.935
6.987
6.753
6.906
7,298,589
-0.04(-0.59%)
Dec 02, 2005
6.865
7.023
6.801
6.947
6,496,975
+0.07(+1.00%)
Dec 01, 2005
6.839
6.961
6.823
6.878
6,448,488
+0.05(+0.71%)
Nov 30, 2005
6.882
6.896
6.796
6.830
6,993,865
-0.03(-0.48%)
Nov 29, 2005
6.920
7.002
6.854
6.863
8,893,220
-0.01(-0.20%)
Nov 28, 2005
7.131
7.219
6.868
6.877
6,799,559
-0.20(-2.84%)
Nov 25, 2005
6.997
7.078
6.939
7.078
1,286,106
+0.06(+0.78%)
Nov 23, 2005
7.159
7.212
7.009
7.023
8,043,707
-0.14(-1.99%)
Nov 22, 2005
7.087
7.183
7.030
7.166
7,376,683
+0.06(+0.82%)
Nov 21, 2005
7.100
7.211
6.980
7.107
5,695,762
+0.02(+0.29%)
Nov 18, 2005
7.066
7.159
6.987
7.087
10,002,719
+0.10(+1.43%)
Nov 17, 2005
6.822
6.994
6.755
6.987
16,429,609
+0.20(+2.99%)
Nov 16, 2005
6.722
6.839
6.694
6.784
4,115,388
+0.06(+0.82%)
Nov 15, 2005
6.856
6.882
6.679
6.729
7,470,959
-0.08(-1.24%)
Nov 14, 2005
6.806
6.916
6.761
6.813
7,410,819
+0.04(+0.52%)
Nov 11, 2005
6.858
6.858
6.716
6.778
32,172,434
-0.06(-0.93%)
Nov 10, 2005
6.631
6.877
6.598
6.841
88,347,480
+0.23(+3.54%)
Nov 09, 2005
6.378
6.706
6.371
6.607
105,282,304
+0.20(+3.07%)
Nov 08, 2005
6.454
6.472
6.386
6.410
42,123,148
-0.03(-0.44%)
Nov 07, 2005
6.337
6.470
6.314
6.439
37,533,732
+0.14(+2.27%)
Nov 04, 2005
6.398
6.409
6.260
6.296
39,110,036
-0.08(-1.29%)
Nov 03, 2005
6.198
6.424
6.196
6.379
73,300,512
+0.18(+2.97%)
Nov 02, 2005
6.045
6.292
6.040
6.195
42,750,880
+0.17(+2.83%)
Nov 01, 2005
6.043
6.090
5.964
6.024
19,431,796
-0.01(-0.14%)
Oct 31, 2005
5.919
6.069
5.893
6.033
23,816,622
+0.13(+2.16%)
Oct 28, 2005
5.858
5.984
5.845
5.906
24,927,940
+0.09(+1.52%)
Oct 27, 2005
5.980
5.980
5.815
5.817
32,539,772
-0.16(-2.66%)
Oct 26, 2005
6.019
6.057
5.930
5.976
21,928,776
-0.05(-0.87%)
Oct 25, 2005
5.939
6.030
5.911
6.029
29,433,662
+0.09(+1.51%)
Oct 24, 2005
5.918
5.939
5.872
5.939
30,814,672
+0.04(+0.60%)
Oct 21, 2005
5.977
5.977
5.853
5.904
32,009,688
-0.01(-0.10%)
Oct 20, 2005
6.000
6.019
5.894
5.910
49,865,180
-0.08(-1.41%)
Oct 19, 2005
5.824
5.994
5.816
5.994
55,607,764
+0.15(+2.56%)
Oct 18, 2005
5.828
5.863
5.785
5.844
44,178,392
+0.03(+0.58%)
Oct 17, 2005
5.769
5.817
5.721
5.811
40,467,796
+0.06(+0.96%)
Oct 14, 2005
5.724
5.772
5.683
5.756
82,465,400
+0.00(+0.03%)
Oct 13, 2005
5.641
5.778
5.641
5.754
66,586,104
+0.07(+1.18%)
Oct 12, 2005
5.631
5.734
5.534
5.687
180,293,968
+0.41(+7.86%)
Oct 11, 2005
5.259
5.352
5.245
5.272
36,436,360
+0.00(+0.02%)
Oct 10, 2005
5.318
5.332
5.258
5.272
17,274,258
-0.02(-0.45%)
Oct 07, 2005
5.287
5.348
5.263
5.296
10,350,605
+0.01(+0.15%)
Oct 06, 2005
5.328
5.394
5.235
5.288
27,587,664
-0.05(-0.85%)
Oct 05, 2005
5.407
5.414
5.325
5.333
24,714,046
-0.07(-1.37%)
Oct 04, 2005
5.350
5.458
5.344
5.407
26,625,142
+0.06(+1.13%)
Oct 03, 2005
5.283
5.360
5.258
5.347
31,851,592
+0.09(+1.75%)
Sep 30, 2005
5.200
5.257
5.145
5.255
15,232,966
+0.02(+0.46%)
Sep 29, 2005
5.155
5.247
5.061
5.231
19,617,790
+0.07(+1.43%)
Sep 28, 2005
5.185
5.232
5.098
5.157
11,922,260
-0.02(-0.43%)
Sep 27, 2005
5.228
5.247
5.143
5.179
19,036,558
-0.02(-0.43%)
Sep 26, 2005
5.178
5.242
5.176
5.202
14,010,051
+0.05(+0.90%)
Sep 23, 2005
5.106
5.245
5.023
5.155
21,686,982
+0.02(+0.44%)
Sep 22, 2005
5.039
5.154
4.963
5.133
24,146,762
+0.08(+1.55%)
Sep 21, 2005
5.234
5.234
5.026
5.055
32,274,730
-0.19(-3.67%)
Sep 20, 2005
5.307
5.353
5.232
5.247
17,297,508
-0.06(-1.07%)
Sep 19, 2005
5.357
5.357
5.247
5.304
17,715,996
-0.03(-0.60%)
Sep 16, 2005
5.372
5.398
5.306
5.336
46,294,080
-0.04(-0.72%)
Sep 15, 2005
5.417
5.439
5.375
5.375
21,319,642
-0.05(-0.90%)
Sep 14, 2005
5.479
5.490
5.417
5.424
20,557,064
-0.02(-0.30%)
Sep 13, 2005
5.432
5.475
5.404
5.440
22,463,510
-0.02(-0.36%)
Sep 12, 2005
5.364
5.487
5.318
5.460
19,654,990
+0.08(+1.55%)
Sep 09, 2005
5.367
5.408
5.330
5.377
14,735,430
+0.01(+0.21%)
Sep 08, 2005
5.364
5.398
5.328
5.365
23,732,924
-0.02(-0.34%)
Sep 07, 2005
5.369
5.413
5.358
5.383
24,918,640
+0.02(+0.37%)
Sep 06, 2005
5.286
5.412
5.282
5.364
25,569,622
+0.07(+1.25%)
Sep 02, 2005
5.313
5.358
5.287
5.297
19,808,436
+0.02(+0.47%)
Sep 01, 2005
5.212
5.307
5.186
5.272
48,716,660
+0.06(+1.17%)
Aug 31, 2005
5.170
5.211
5.159
5.211
79,219,792
+0.04(+0.82%)
Aug 30, 2005
5.263
5.277
5.159
5.169
14,805,178
-0.09(-1.78%)
Aug 29, 2005
5.208
5.267
5.164
5.263
13,140,526
+0.06(+1.24%)
Aug 26, 2005
5.253
5.270
5.187
5.198
12,001,308
-0.07(-1.27%)
Aug 25, 2005
5.259
5.282
5.219
5.266
18,762,216
+0.04(+0.79%)
Aug 24, 2005
5.293
5.342
5.211
5.224
20,459,418
-0.07(-1.25%)
Aug 23, 2005
5.308
5.374
5.251
5.290
19,989,780
-0.03(-0.58%)
Aug 22, 2005
5.332
5.374
5.229
5.321
18,506,472
+0.02(+0.37%)
Aug 19, 2005
5.294
5.377
5.275
5.302
16,572,128
-0.02(-0.36%)
Aug 18, 2005
5.322
5.345
5.252
5.321
18,841,264
-0.01(-0.24%)
Aug 17, 2005
5.338
5.379
5.290
5.333
23,900,318
-0.03(-0.55%)
Aug 16, 2005
5.437
5.478
5.346
5.363
24,063,064
-0.11(-2.06%)
Aug 15, 2005
5.455
5.536
5.391
5.475
20,515,216
+0.00(+0.06%)
Aug 12, 2005
5.463
5.500
5.426
5.472
17,399,804
-0.00(-0.08%)
Aug 11, 2005
5.500
5.592
5.433
5.476
21,249,894
-0.03(-0.62%)
Aug 10, 2005
5.596
5.652
5.497
5.511
16,525,629
-0.05(-0.90%)
Aug 09, 2005
5.565
5.650
5.532
5.561
13,335,820
+0.01(+0.25%)
Aug 08, 2005
5.610
5.617
5.528
5.547
20,822,106
-0.04(-0.66%)
Aug 05, 2005
5.565
5.635
5.558
5.584
15,005,122
+0.00(+0.00%)
Aug 04, 2005
5.570
5.593
5.536
5.584
33,692,940
-0.01(-0.11%)
Aug 03, 2005
5.596
5.678
5.572
5.590
25,388,276
-0.04(-0.73%)
Aug 02, 2005
5.641
5.688
5.574
5.631
15,581,706
+0.01(+0.12%)
Aug 01, 2005
5.661
5.690
5.567
5.624
23,416,732
-0.02(-0.40%)
Jul 29, 2005
5.525
5.727
5.525
5.647
41,197,828
+0.16(+2.85%)
Jul 28, 2005
5.420
5.500
5.395
5.490
15,456,160
+0.07(+1.37%)
Jul 27, 2005
5.348
5.424
5.346
5.416
19,306,250
+0.02(+0.32%)
Jul 26, 2005
5.397
5.450
5.374
5.399
14,651,733
+0.01(+0.26%)
Jul 25, 2005
5.438
5.438
5.333
5.385
16,725,573
-0.05(-0.89%)
Jul 22, 2005
5.464
5.487
5.370
5.433
11,699,067
-0.02(-0.33%)
Jul 21, 2005
5.479
5.492
5.312
5.451
23,160,990
-0.02(-0.39%)
Jul 20, 2005
5.500
5.519
5.461
5.473
26,341,500
-0.02(-0.45%)
Jul 19, 2005
5.463
5.531
5.444
5.498
16,288,486
+0.07(+1.20%)
Jul 18, 2005
5.444
5.514
5.427
5.432
13,740,358
-0.02(-0.39%)
Jul 15, 2005
5.404
5.499
5.381
5.454
24,551,300
+0.07(+1.26%)
Jul 14, 2005
5.387
5.455
5.371
5.386
33,567,392
-0.01(-0.25%)
Jul 13, 2005
5.420
5.532
5.375
5.400
35,813,280
+0.02(+0.46%)
Jul 12, 2005
5.387
5.387
5.302
5.375
21,119,698
-0.02(-0.30%)
Jul 11, 2005
5.388
5.428
5.321
5.391
23,105,192
+0.02(+0.38%)
Jul 08, 2005
5.210
5.402
5.173
5.370
27,257,524
+0.14(+2.73%)
Jul 07, 2005
5.118
5.259
5.118
5.228
28,308,394
+0.03(+0.63%)
Jul 06, 2005
5.230
5.233
5.116
5.195
41,421,020
-0.18(-3.39%)
Jul 05, 2005
5.300
5.397
5.229
5.377
30,893,720
+0.10(+1.86%)
Jul 01, 2005
5.260
5.315
5.231
5.279
23,142,390
+0.01(+0.20%)
Jun 30, 2005
5.202
5.310
5.200
5.269
41,732,560
+0.08(+1.52%)
Jun 29, 2005
5.184
5.204
5.136
5.190
12,187,303
+0.01(+0.15%)
Jun 28, 2005
5.112
5.214
5.100
5.182
18,143,782
+0.07(+1.40%)
Jun 27, 2005
5.083
5.150
5.042
5.111
21,352,192
+0.04(+0.76%)
Jun 24, 2005
5.165
5.193
5.014
5.072
30,921,618
-0.09(-1.75%)
Jun 23, 2005
5.283
5.290
5.153
5.162
29,921,898
-0.10(-1.99%)
Jun 22, 2005
5.358
5.358
5.231
5.267
43,085,672
-0.09(-1.59%)
Jun 21, 2005
5.391
5.414
5.322
5.352
23,193,540
-0.04(-0.67%)
Jun 20, 2005
5.330
5.414
5.296
5.389
17,604,398
+0.04(+0.84%)
Jun 17, 2005
5.440
5.469
5.339
5.344
39,072,836
-0.06(-1.05%)
Jun 16, 2005
5.370
5.442
5.308
5.401
21,570,736
+0.04(+0.69%)
Jun 15, 2005
5.250
5.366
5.186
5.364
45,931,392
+0.14(+2.65%)
Jun 14, 2005
5.197
5.276
5.197
5.225
30,842,572
+0.05(+0.91%)
Jun 13, 2005
5.081
5.178
5.070
5.178
38,900,792
+0.09(+1.84%)
Jun 10, 2005
5.083
5.151
5.038
5.084
31,479,602
+0.02(+0.42%)
Jun 09, 2005
5.038
5.070
4.990
5.063
40,012,108
+0.04(+0.75%)
Jun 08, 2005
5.160
5.179
5.007
5.025
26,834,386
-0.13(-2.45%)
Jun 07, 2005
5.060
5.211
5.038
5.151
31,674,898
+0.10(+1.92%)
Jun 06, 2005
4.948
5.056
4.921
5.054
30,851,870
-0.01(-0.19%)
Jun 03, 2005
5.133
5.136
5.035
5.063
20,110,676
-0.05(-0.89%)
Jun 02, 2005
5.071
5.124
5.045
5.109
17,074,314
+0.02(+0.46%)
Jun 01, 2005
4.969
5.113
4.908
5.086
33,911,484
+0.09(+1.72%)
May 31, 2005
4.949
5.000
4.841
5.000
76,634,464
+0.07(+1.48%)
May 27, 2005
4.879
4.951
4.870
4.927
17,288,208
+0.04(+0.79%)
May 26, 2005
4.890
4.903
4.821
4.888
33,520,894
+0.03(+0.58%)
May 25, 2005
4.910
4.918
4.773
4.859
17,650,898
-0.00(-0.02%)
May 24, 2005
4.952
4.952
4.818
4.860
17,492,802
-0.06(-1.24%)
May 23, 2005
4.912
4.944
4.878
4.921
29,801,000
+0.07(+1.51%)
May 20, 2005
4.846
4.871
4.782
4.848
19,162,104
-0.01(-0.30%)
May 19, 2005
4.786
4.883
4.786
4.863
21,854,378
+0.08(+1.67%)
May 18, 2005
4.706
4.787
4.654
4.783
30,219,488
+0.09(+1.81%)
May 17, 2005
4.657
4.706
4.612
4.698
15,781,650
+0.05(+1.04%)
May 16, 2005
4.576
4.662
4.564
4.650
13,884,504
+0.09(+2.06%)
May 13, 2005
4.592
4.627
4.515
4.556
28,499,038
-0.04(-0.79%)
May 12, 2005
4.783
4.788
4.535
4.592
43,071,724
-0.18(-3.75%)
May 11, 2005
4.724
4.775
4.645
4.771
20,440,818
+0.06(+1.33%)
May 10, 2005
4.677
4.723
4.630
4.708
26,987,830
+0.00(+0.05%)
May 09, 2005
4.655
4.706
4.603
4.706
19,831,684
+0.04(+0.76%)
May 06, 2005
4.706
4.725
4.615
4.670
22,403,062
+0.00(+0.07%)
May 05, 2005
4.697
4.731
4.618
4.667
23,240,038
-0.05(-1.13%)
May 04, 2005
4.686
4.726
4.642
4.720
30,345,036
+0.05(+1.03%)
May 03, 2005
4.684
4.684
4.610
4.672
21,617,234
+0.01(+0.22%)
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.