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
Shaw Communications
(NY:
SJR
)
30.18
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 3, 2023
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 29, 2005
4.057
4.076
4.016
4.055
430,049
+0.01(+0.26%)
Apr 28, 2005
4.032
4.095
4.011
4.045
137,606
-0.02(-0.46%)
Apr 27, 2005
4.026
4.078
4.026
4.064
272,340
+0.02(+0.57%)
Apr 26, 2005
4.057
4.068
4.026
4.041
212,511
-0.03(-0.67%)
Apr 25, 2005
4.043
4.072
4.007
4.068
342,938
+0.02(+0.52%)
Apr 22, 2005
4.009
4.068
3.986
4.047
111,042
+0.04(+0.89%)
Apr 21, 2005
4.020
4.034
4.001
4.011
100,751
+0.00(+0.00%)
Apr 20, 2005
3.951
4.053
3.947
4.011
181,400
+0.01(+0.31%)
Apr 19, 2005
4.047
4.055
3.986
3.999
346,288
-0.05(-1.14%)
Apr 18, 2005
4.078
4.112
3.968
4.045
176,853
-0.03(-0.72%)
Apr 15, 2005
4.074
4.172
4.055
4.074
200,067
+0.05(+1.30%)
Apr 14, 2005
4.049
4.059
3.951
4.022
187,862
-0.03(-0.77%)
Apr 13, 2005
4.099
4.114
4.005
4.053
145,982
-0.06(-1.47%)
Apr 12, 2005
4.112
4.114
4.068
4.114
68,683
+0.02(+0.41%)
Apr 11, 2005
4.112
4.151
4.068
4.097
129,708
-0.01(-0.36%)
Apr 08, 2005
4.147
4.154
4.066
4.112
289,571
-0.04(-0.86%)
Apr 07, 2005
4.164
4.208
4.128
4.147
289,571
-0.02(-0.50%)
Apr 06, 2005
4.231
4.231
4.168
4.168
223,520
-0.06(-1.48%)
Apr 05, 2005
4.160
4.239
4.160
4.231
96,683
+0.06(+1.55%)
Apr 04, 2005
4.149
4.181
4.141
4.166
148,614
-0.02(-0.55%)
Apr 01, 2005
4.248
4.248
4.156
4.189
99,315
-0.07(-1.62%)
Mar 31, 2005
4.222
4.271
4.191
4.258
171,110
+0.09(+2.10%)
Mar 30, 2005
4.183
4.199
4.135
4.170
204,614
-0.01(-0.15%)
Mar 29, 2005
4.193
4.260
4.162
4.176
101,230
-0.04(-0.94%)
Mar 28, 2005
4.181
4.239
4.164
4.216
215,862
+0.02(+0.45%)
Mar 24, 2005
4.210
4.248
4.197
4.197
140,717
+0.02(+0.40%)
Mar 23, 2005
4.206
4.248
4.160
4.181
284,545
-0.05(-1.09%)
Mar 22, 2005
4.218
4.256
4.189
4.227
249,844
+0.04(+1.00%)
Mar 21, 2005
4.248
4.258
4.164
4.185
246,733
-0.03(-0.62%)
Mar 18, 2005
4.285
4.285
4.185
4.211
147,418
-0.07(-1.74%)
Mar 17, 2005
4.243
4.304
4.170
4.285
279,759
+0.04(+0.98%)
Mar 16, 2005
4.293
4.323
4.231
4.243
112,717
-0.05(-1.12%)
Mar 15, 2005
4.354
4.406
4.291
4.291
285,024
-0.04(-0.96%)
Mar 14, 2005
4.231
4.360
4.231
4.333
334,562
+0.09(+2.07%)
Mar 11, 2005
4.283
4.333
4.231
4.245
132,101
-0.03(-0.78%)
Mar 10, 2005
4.212
4.354
4.212
4.279
200,067
+0.07(+1.64%)
Mar 09, 2005
4.304
4.365
4.176
4.210
209,879
-0.04(-0.98%)
Mar 08, 2005
4.126
4.262
4.126
4.252
213,468
+0.15(+3.67%)
Mar 07, 2005
4.070
4.120
4.062
4.101
147,896
+0.03(+0.62%)
Mar 04, 2005
4.011
4.133
4.011
4.076
245,537
+0.09(+2.31%)
Mar 03, 2005
4.005
4.005
3.968
3.984
85,914
-0.04(-0.88%)
Mar 02, 2005
3.974
4.020
3.955
4.020
186,665
+0.01(+0.26%)
Mar 01, 2005
3.838
4.026
3.838
4.009
305,365
+0.17(+4.46%)
Feb 28, 2005
3.844
3.863
3.796
3.838
206,768
+0.01(+0.38%)
Feb 25, 2005
3.800
3.855
3.790
3.823
143,110
+0.02(+0.60%)
Feb 24, 2005
3.823
3.823
3.746
3.800
202,699
-0.01(-0.33%)
Feb 23, 2005
3.823
3.853
3.773
3.813
133,777
+0.00(+0.05%)
Feb 22, 2005
3.800
3.851
3.788
3.811
383,382
+0.01(+0.27%)
Feb 18, 2005
3.788
3.851
3.765
3.800
166,563
+0.02(+0.61%)
Feb 17, 2005
3.759
3.803
3.752
3.777
204,374
+0.02(+0.50%)
Feb 16, 2005
3.840
3.840
3.754
3.759
162,016
-0.06(-1.53%)
Feb 15, 2005
3.775
3.823
3.771
3.817
129,230
+0.01(+0.33%)
Feb 14, 2005
3.736
3.805
3.677
3.805
114,871
+0.06(+1.56%)
Feb 11, 2005
3.746
3.807
3.717
3.746
158,905
+0.00(+0.06%)
Feb 10, 2005
3.686
3.752
3.683
3.744
258,699
+0.06(+1.59%)
Feb 09, 2005
3.656
3.690
3.642
3.686
174,460
+0.04(+1.09%)
Feb 08, 2005
3.621
3.665
3.619
3.646
101,708
+0.03(+0.69%)
Feb 07, 2005
3.612
3.629
3.589
3.621
56,717
+0.01(+0.23%)
Feb 04, 2005
3.642
3.642
3.594
3.612
93,572
-0.03(-0.92%)
Feb 03, 2005
3.621
3.658
3.573
3.646
141,674
+0.00(+0.11%)
Feb 02, 2005
3.644
3.652
3.617
3.642
251,759
+0.01(+0.17%)
Feb 01, 2005
3.625
3.637
3.614
3.635
320,921
+0.01(+0.23%)
Jan 31, 2005
3.600
3.673
3.600
3.627
285,742
+0.01(+0.40%)
Jan 28, 2005
3.608
3.614
3.579
3.612
294,836
-0.01(-0.17%)
Jan 27, 2005
3.614
3.629
3.583
3.619
196,477
-0.00(-0.12%)
Jan 26, 2005
3.602
3.660
3.602
3.623
199,110
+0.03(+0.70%)
Jan 25, 2005
3.587
3.654
3.577
3.598
194,802
-0.02(-0.52%)
Jan 24, 2005
3.631
3.633
3.612
3.617
230,460
-0.01(-0.35%)
Jan 21, 2005
3.531
3.663
3.531
3.629
380,989
+0.10(+2.84%)
Jan 20, 2005
3.546
3.558
3.523
3.529
194,323
-0.01(-0.24%)
Jan 19, 2005
3.562
3.573
3.523
3.537
214,665
-0.03(-0.70%)
Jan 18, 2005
3.552
3.573
3.543
3.562
611,689
-0.00(-0.12%)
Jan 14, 2005
3.604
3.625
3.558
3.566
167,999
-0.04(-1.22%)
Jan 13, 2005
3.602
3.656
3.575
3.610
313,502
-0.05(-1.48%)
Jan 12, 2005
3.604
3.673
3.604
3.665
563,108
+0.07(+1.98%)
Jan 11, 2005
3.571
3.598
3.569
3.594
288,135
+0.05(+1.30%)
Jan 10, 2005
3.531
3.591
3.518
3.548
362,801
+0.02(+0.65%)
Jan 07, 2005
3.583
3.604
3.520
3.525
365,433
-0.04(-1.23%)
Jan 06, 2005
3.598
3.619
3.556
3.569
202,221
-0.02(-0.52%)
Jan 05, 2005
3.690
3.698
3.571
3.587
408,510
-0.14(-3.76%)
Jan 04, 2005
3.717
3.750
3.706
3.727
194,563
-0.01(-0.22%)
Jan 03, 2005
3.803
3.809
3.723
3.736
97,640
-0.09(-2.24%)
Dec 31, 2004
3.803
3.825
3.790
3.821
49,777
-0.00(-0.05%)
Dec 30, 2004
3.715
3.861
3.686
3.823
214,665
+0.08(+2.06%)
Dec 29, 2004
3.698
3.803
3.698
3.746
197,434
+0.08(+2.05%)
Dec 28, 2004
3.717
3.729
3.656
3.671
64,854
-0.03(-0.68%)
Dec 27, 2004
3.677
3.740
3.663
3.696
89,982
+0.02(+0.51%)
Dec 23, 2004
3.734
3.769
3.673
3.677
185,229
-0.06(-1.51%)
Dec 22, 2004
3.719
3.734
3.656
3.734
177,332
+0.03(+0.68%)
Dec 21, 2004
3.673
3.792
3.637
3.708
170,392
+0.04(+1.14%)
Dec 20, 2004
3.656
3.686
3.631
3.667
305,605
+0.00(+0.11%)
Dec 17, 2004
3.688
3.740
3.660
3.663
280,477
+0.02(+0.57%)
Dec 16, 2004
3.646
3.656
3.612
3.642
241,947
-0.03(-0.74%)
Dec 15, 2004
3.696
3.704
3.650
3.669
91,896
-0.01(-0.17%)
Dec 14, 2004
3.479
3.677
3.479
3.675
787,585
+0.14(+3.96%)
Dec 13, 2004
3.493
3.539
3.454
3.535
150,529
+0.03(+0.77%)
Dec 10, 2004
3.537
3.537
3.433
3.508
127,794
-0.03(-0.94%)
Dec 09, 2004
3.564
3.564
3.520
3.541
153,400
-0.02(-0.64%)
Dec 08, 2004
3.598
3.598
3.523
3.564
224,477
-0.05(-1.39%)
Dec 07, 2004
3.686
3.704
3.591
3.614
558,321
-0.18(-4.63%)
Dec 06, 2004
3.809
3.825
3.754
3.790
140,956
-0.02(-0.55%)
Dec 03, 2004
3.930
3.930
3.790
3.811
202,699
-0.13(-3.24%)
Dec 02, 2004
3.871
3.945
3.840
3.938
135,452
+0.07(+1.73%)
Dec 01, 2004
3.805
3.876
3.763
3.871
122,529
+0.05(+1.20%)
Nov 30, 2004
3.807
3.836
3.757
3.825
185,469
+0.00(+0.05%)
Nov 29, 2004
3.878
3.878
3.798
3.823
68,683
-0.05(-1.24%)
Nov 26, 2004
3.863
3.907
3.819
3.871
61,025
+0.01(+0.32%)
Nov 24, 2004
3.821
3.863
3.800
3.859
289,092
+0.06(+1.54%)
Nov 23, 2004
3.894
3.894
3.788
3.800
127,315
-0.06(-1.68%)
Nov 22, 2004
3.767
3.882
3.767
3.865
310,870
+0.10(+2.61%)
Nov 19, 2004
3.742
3.796
3.742
3.767
187,383
+0.01(+0.39%)
Nov 18, 2004
3.775
3.775
3.723
3.752
152,443
-0.03(-0.83%)
Nov 17, 2004
3.823
3.830
3.775
3.784
313,024
+0.00(+0.00%)
Nov 16, 2004
3.813
3.855
3.784
3.784
246,494
-0.04(-1.04%)
Nov 15, 2004
3.803
3.851
3.794
3.823
196,956
+0.04(+0.94%)
Nov 12, 2004
3.761
3.807
3.750
3.788
343,656
+0.03(+0.89%)
Nov 11, 2004
3.746
3.771
3.729
3.754
350,357
+0.01(+0.28%)
Nov 10, 2004
3.748
3.748
3.715
3.744
129,230
+0.00(+0.00%)
Nov 09, 2004
3.767
3.780
3.727
3.744
115,589
-0.02(-0.61%)
Nov 08, 2004
3.792
3.803
3.734
3.767
165,845
-0.01(-0.39%)
Nov 05, 2004
3.625
3.792
3.625
3.782
681,090
+0.14(+3.90%)
Nov 04, 2004
3.665
3.677
3.612
3.640
216,819
-0.02(-0.46%)
Nov 03, 2004
3.667
3.731
3.656
3.656
199,110
-0.00(-0.06%)
Nov 02, 2004
3.614
3.694
3.614
3.658
287,177
+0.04(+1.04%)
Nov 01, 2004
3.694
3.694
3.604
3.621
182,597
-0.07(-1.81%)
Oct 29, 2004
3.654
3.700
3.633
3.688
219,212
+0.06(+1.61%)
Oct 28, 2004
3.569
3.646
3.558
3.629
181,161
+0.08(+2.18%)
Oct 27, 2004
3.552
3.575
3.539
3.552
125,879
-0.00(-0.12%)
Oct 26, 2004
3.543
3.566
3.514
3.556
122,529
+0.02(+0.53%)
Oct 25, 2004
3.533
3.562
3.504
3.537
187,144
-0.02(-0.59%)
Oct 22, 2004
3.548
3.562
3.504
3.558
190,734
+0.00(+0.06%)
Oct 21, 2004
3.589
3.627
3.539
3.556
159,862
-0.03(-0.76%)
Oct 20, 2004
3.537
3.583
3.537
3.583
297,229
+0.06(+1.78%)
Oct 19, 2004
3.539
3.589
3.520
3.520
147,178
+0.00(+0.00%)
Oct 18, 2004
3.594
3.598
3.520
3.520
143,828
-0.07(-1.86%)
Oct 15, 2004
3.579
3.602
3.579
3.587
217,058
+0.02(+0.64%)
Oct 14, 2004
3.604
3.631
3.556
3.564
253,195
-0.04(-1.10%)
Oct 13, 2004
3.585
3.631
3.552
3.604
399,895
+0.03(+0.94%)
Oct 12, 2004
3.596
3.610
3.552
3.571
355,622
-0.04(-0.98%)
Oct 11, 2004
3.635
3.637
3.604
3.606
20,581
-0.02(-0.52%)
Oct 08, 2004
3.614
3.671
3.612
3.625
206,050
+0.04(+1.11%)
Oct 07, 2004
3.585
3.633
3.577
3.585
317,331
-0.05(-1.38%)
Oct 06, 2004
3.637
3.681
3.633
3.635
210,836
-0.00(-0.06%)
Oct 05, 2004
3.656
3.667
3.619
3.637
114,153
-0.05(-1.25%)
Oct 04, 2004
3.596
3.702
3.587
3.683
191,451
+0.07(+2.03%)
Oct 01, 2004
3.502
3.627
3.456
3.610
163,691
+0.13(+3.60%)
Sep 30, 2004
3.483
3.510
3.472
3.485
101,469
+0.00(+0.06%)
Sep 29, 2004
3.479
3.493
3.460
3.483
56,956
+0.02(+0.60%)
Sep 28, 2004
3.449
3.506
3.433
3.462
83,520
+0.01(+0.30%)
Sep 27, 2004
3.458
3.485
3.422
3.452
144,067
+0.01(+0.24%)
Sep 24, 2004
3.380
3.443
3.366
3.443
121,572
+0.04(+1.23%)
Sep 23, 2004
3.406
3.429
3.372
3.401
137,845
+0.01(+0.43%)
Sep 22, 2004
3.389
3.389
3.368
3.387
304,169
+0.01(+0.19%)
Sep 21, 2004
3.339
3.393
3.332
3.380
225,674
+0.05(+1.44%)
Sep 20, 2004
3.339
3.353
3.305
3.332
177,571
-0.01(-0.25%)
Sep 17, 2004
3.326
3.360
3.280
3.341
73,709
+0.02(+0.69%)
Sep 16, 2004
3.291
3.332
3.272
3.318
72,273
+0.01(+0.19%)
Sep 15, 2004
3.324
3.343
3.270
3.312
61,743
-0.05(-1.43%)
Sep 14, 2004
3.326
3.387
3.301
3.360
107,931
-0.00(-0.12%)
Sep 13, 2004
3.286
3.372
3.268
3.364
320,442
+0.08(+2.42%)
Sep 10, 2004
3.303
3.303
3.276
3.284
54,324
-0.03(-0.88%)
Sep 09, 2004
3.295
3.314
3.278
3.314
83,042
+0.01(+0.19%)
Sep 08, 2004
3.291
3.322
3.268
3.307
132,580
-0.02(-0.57%)
Sep 07, 2004
3.259
3.339
3.259
3.326
160,341
+0.08(+2.51%)
Sep 03, 2004
3.255
3.257
3.228
3.245
58,871
-0.00(-0.13%)
Sep 02, 2004
3.291
3.291
3.226
3.249
67,726
-0.03(-0.96%)
Sep 01, 2004
3.236
3.295
3.236
3.280
60,307
+0.03(+1.03%)
Aug 31, 2004
3.209
3.259
3.209
3.247
62,461
+0.05(+1.50%)
Aug 30, 2004
3.249
3.249
3.188
3.199
105,777
-0.05(-1.54%)
Aug 27, 2004
3.259
3.259
3.218
3.249
224,238
+0.01(+0.39%)
Aug 26, 2004
3.295
3.295
3.228
3.236
124,204
-0.05(-1.53%)
Aug 25, 2004
3.230
3.297
3.224
3.286
73,230
+0.06(+1.81%)
Aug 24, 2004
3.270
3.280
3.222
3.228
102,905
-0.03(-0.77%)
Aug 23, 2004
3.280
3.280
3.215
3.253
57,674
-0.01(-0.38%)
Aug 20, 2004
3.249
3.286
3.226
3.266
117,982
+0.03(+0.84%)
Aug 19, 2004
3.226
3.268
3.207
3.238
90,939
+0.03(+0.98%)
Aug 18, 2004
3.253
3.255
3.203
3.207
96,204
-0.05(-1.41%)
Aug 17, 2004
3.209
3.257
3.209
3.253
129,708
+0.04(+1.37%)
Aug 16, 2004
3.176
3.257
3.146
3.209
156,272
+0.04(+1.39%)
Aug 13, 2004
3.130
3.190
3.119
3.165
136,409
+0.07(+2.23%)
Aug 12, 2004
3.121
3.136
3.071
3.096
202,460
-0.07(-2.18%)
Aug 11, 2004
3.174
3.180
3.113
3.165
129,708
-0.02(-0.72%)
Aug 10, 2004
3.165
3.192
3.155
3.188
298,425
+0.03(+1.06%)
Aug 09, 2004
3.195
3.228
3.144
3.155
158,665
-0.03(-0.85%)
Aug 06, 2004
3.188
3.199
3.142
3.182
177,332
-0.00(-0.13%)
Aug 05, 2004
3.243
3.270
3.178
3.186
127,794
-0.05(-1.55%)
Aug 04, 2004
3.307
3.307
3.220
3.236
98,837
-0.06(-1.84%)
Aug 03, 2004
3.238
3.332
3.238
3.297
171,828
+0.04(+1.15%)
Aug 02, 2004
3.201
3.268
3.201
3.259
88,307
+0.06(+1.83%)
Jul 30, 2004
3.215
3.228
3.169
3.201
156,512
-0.03(-0.78%)
Jul 29, 2004
3.263
3.316
3.218
3.226
117,025
-0.03(-0.77%)
Jul 28, 2004
3.266
3.316
3.251
3.251
106,495
-0.02(-0.64%)
Jul 27, 2004
3.322
3.343
3.220
3.272
169,435
-0.05(-1.51%)
Jul 26, 2004
3.357
3.368
3.293
3.322
119,178
-0.03(-0.87%)
Jul 23, 2004
3.370
3.393
3.314
3.351
58,632
-0.02(-0.50%)
Jul 22, 2004
3.366
3.397
3.343
3.368
83,042
-0.01(-0.25%)
Jul 21, 2004
3.364
3.389
3.332
3.376
66,290
+0.03(+0.94%)
Jul 20, 2004
3.362
3.368
3.326
3.345
61,264
-0.04(-1.05%)
Jul 19, 2004
3.343
3.383
3.326
3.380
133,059
+0.03(+0.87%)
Jul 16, 2004
3.362
3.374
3.316
3.351
158,665
-0.01(-0.37%)
Jul 15, 2004
3.418
3.424
3.357
3.364
68,444
-0.03(-0.98%)
Jul 14, 2004
3.406
3.426
3.385
3.397
84,956
-0.02(-0.49%)
Jul 13, 2004
3.408
3.426
3.364
3.414
73,709
-0.00(-0.12%)
Jul 12, 2004
3.449
3.449
3.380
3.418
92,136
-0.03(-0.91%)
Jul 09, 2004
3.364
3.466
3.364
3.449
110,802
+0.03(+0.98%)
Jul 08, 2004
3.437
3.439
3.395
3.416
288,853
-0.04(-1.21%)
Jul 07, 2004
3.514
3.516
3.426
3.458
533,672
-0.05(-1.31%)
Jul 06, 2004
3.577
3.579
3.497
3.504
91,418
-0.05(-1.41%)
Jul 02, 2004
3.552
3.560
3.489
3.554
135,452
+0.09(+2.72%)
Jul 01, 2004
3.516
3.516
3.410
3.460
43,555
-0.05(-1.49%)
Jun 30, 2004
3.500
3.529
3.474
3.512
76,580
+0.03(+0.84%)
Jun 29, 2004
3.385
3.489
3.381
3.483
171,349
+0.08(+2.33%)
Jun 28, 2004
3.481
3.481
3.395
3.403
149,332
-0.05(-1.33%)
Jun 25, 2004
3.527
3.562
3.447
3.449
147,896
-0.09(-2.42%)
Jun 24, 2004
3.520
3.556
3.514
3.535
54,324
+0.03(+0.95%)
Jun 23, 2004
3.500
3.531
3.481
3.502
80,649
+0.03(+0.90%)
Jun 22, 2004
3.468
3.512
3.456
3.470
154,836
+0.01(+0.36%)
Jun 21, 2004
3.525
3.539
3.454
3.458
54,563
-0.08(-2.13%)
Jun 18, 2004
3.495
3.539
3.495
3.533
86,871
+0.05(+1.38%)
Jun 17, 2004
3.504
3.512
3.470
3.485
56,956
-0.02(-0.54%)
Jun 16, 2004
3.531
3.531
3.477
3.504
86,871
-0.04(-1.06%)
Jun 15, 2004
3.487
3.575
3.487
3.541
111,999
+0.03(+0.95%)
Jun 14, 2004
3.614
3.614
3.491
3.508
137,845
-0.10(-2.84%)
Jun 10, 2004
3.541
3.621
3.541
3.610
214,426
+0.00(+0.12%)
Jun 09, 2004
3.719
3.719
3.596
3.606
55,999
-0.09(-2.49%)
Jun 08, 2004
3.708
3.740
3.667
3.698
121,811
+0.01(+0.23%)
Jun 07, 2004
3.740
3.748
3.673
3.690
58,392
-0.02(-0.51%)
Jun 04, 2004
3.729
3.729
3.688
3.708
107,213
+0.03(+0.79%)
Jun 03, 2004
3.690
3.725
3.667
3.679
111,042
+0.01(+0.40%)
Jun 02, 2004
3.625
3.708
3.621
3.665
64,375
+0.04(+1.10%)
Jun 01, 2004
3.656
3.656
3.546
3.625
82,563
-0.02(-0.46%)
May 28, 2004
3.604
3.642
3.573
3.642
84,478
+0.02(+0.52%)
May 27, 2004
3.550
3.631
3.550
3.623
223,280
+0.09(+2.60%)
May 26, 2004
3.577
3.587
3.523
3.531
133,537
-0.03(-0.71%)
May 25, 2004
3.539
3.581
3.529
3.556
186,905
+0.03(+0.83%)
May 24, 2004
3.558
3.558
3.502
3.527
17,709
-0.01(-0.24%)
May 21, 2004
3.552
3.552
3.523
3.535
140,238
+0.02(+0.59%)
May 20, 2004
3.468
3.556
3.452
3.514
191,212
+0.06(+1.88%)
May 19, 2004
3.416
3.518
3.416
3.449
133,537
+0.05(+1.35%)
May 18, 2004
3.341
3.410
3.341
3.403
96,443
+0.06(+1.88%)
May 17, 2004
3.383
3.447
3.337
3.341
130,665
-0.02(-0.68%)
May 14, 2004
3.364
3.374
3.339
3.364
74,905
+0.01(+0.44%)
May 13, 2004
3.372
3.389
3.345
3.349
82,324
-0.03(-0.80%)
May 12, 2004
3.380
3.383
3.345
3.376
147,418
-0.01(-0.43%)
May 11, 2004
3.383
3.435
3.360
3.391
65,811
+0.01(+0.25%)
May 10, 2004
3.410
3.410
3.341
3.383
112,956
-0.03(-0.86%)
May 07, 2004
3.535
3.554
3.397
3.412
132,819
-0.12(-3.49%)
May 06, 2004
3.477
3.535
3.406
3.535
128,512
+0.06(+1.74%)
May 05, 2004
3.470
3.481
3.441
3.474
37,811
-0.00(-0.12%)
May 04, 2004
3.456
3.500
3.439
3.479
127,554
+0.06(+1.71%)
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.