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
Suburban Propane Partners LP
(NY:
SPH
)
19.06
+0.11 (+0.58%)
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 30, 2007
13.49
13.79
13.49
13.63
418,962
+0.14(+1.03%)
Apr 27, 2007
13.31
13.51
13.21
13.49
464,274
+0.09(+0.71%)
Apr 26, 2007
13.32
13.50
13.21
13.39
539,076
+0.21(+1.60%)
Apr 25, 2007
13.05
13.24
13.02
13.18
242,386
+0.14(+1.07%)
Apr 24, 2007
12.92
13.07
12.78
13.04
276,191
+0.13(+1.03%)
Apr 23, 2007
12.72
12.99
12.72
12.91
222,247
+0.05(+0.37%)
Apr 20, 2007
12.67
12.87
12.67
12.86
309,996
+0.17(+1.31%)
Apr 19, 2007
12.74
12.74
12.24
12.69
771,394
-0.12(-0.93%)
Apr 18, 2007
13.26
13.26
12.68
12.81
673,216
-0.46(-3.46%)
Apr 17, 2007
13.14
13.30
13.12
13.27
333,371
+0.15(+1.12%)
Apr 16, 2007
13.21
13.21
12.95
13.12
276,191
+0.23(+1.77%)
Apr 13, 2007
12.99
13.05
12.86
12.90
276,551
-0.02(-0.15%)
Apr 12, 2007
12.74
12.92
12.72
12.92
254,254
+0.13(+1.00%)
Apr 11, 2007
12.76
12.85
12.70
12.79
281,226
-0.00(-0.02%)
Apr 10, 2007
12.60
12.82
12.60
12.79
495,921
+0.18(+1.41%)
Apr 09, 2007
12.72
12.85
12.56
12.61
327,617
-0.05(-0.42%)
Apr 05, 2007
12.40
12.86
12.39
12.67
410,690
+0.21(+1.65%)
Apr 04, 2007
12.41
12.46
12.37
12.46
187,364
+0.08(+0.61%)
Apr 03, 2007
12.35
12.42
12.32
12.39
300,645
-0.02(-0.16%)
Apr 02, 2007
12.22
12.47
12.22
12.40
377,965
+0.17(+1.39%)
Mar 30, 2007
12.10
12.30
12.06
12.23
448,091
+0.14(+1.15%)
Mar 29, 2007
12.09
12.11
12.03
12.10
215,055
+0.05(+0.39%)
Mar 28, 2007
12.00
12.10
11.97
12.05
179,092
+0.06(+0.51%)
Mar 27, 2007
12.01
12.03
11.96
11.99
299,926
+0.00(+0.02%)
Mar 26, 2007
11.99
12.03
11.94
11.98
217,932
-0.02(-0.16%)
Mar 23, 2007
11.86
12.00
11.86
12.00
307,838
+0.12(+0.98%)
Mar 22, 2007
11.85
11.94
11.77
11.89
247,421
+0.01(+0.12%)
Mar 21, 2007
11.61
11.90
11.57
11.87
382,999
+0.28(+2.42%)
Mar 20, 2007
11.53
11.60
11.53
11.59
253,535
+0.03(+0.24%)
Mar 19, 2007
11.54
11.56
11.52
11.56
546,988
+0.05(+0.46%)
Mar 16, 2007
11.48
11.56
11.46
11.51
384,438
-0.03(-0.24%)
Mar 15, 2007
11.60
11.65
11.50
11.54
257,131
-0.12(-1.00%)
Mar 14, 2007
11.68
11.76
11.58
11.66
266,481
-0.06(-0.52%)
Mar 13, 2007
11.84
11.84
11.71
11.72
243,465
-0.13(-1.06%)
Mar 12, 2007
11.86
11.89
11.70
11.84
234,475
+0.14(+1.19%)
Mar 09, 2007
11.75
11.77
11.68
11.70
234,834
-0.03(-0.26%)
Mar 08, 2007
11.51
11.84
11.50
11.73
672,137
+0.22(+1.88%)
Mar 07, 2007
11.71
11.72
11.48
11.52
423,637
-0.17(-1.43%)
Mar 06, 2007
11.80
11.85
11.68
11.68
380,122
-0.11(-0.97%)
Mar 05, 2007
11.82
11.89
11.73
11.80
432,268
-0.16(-1.37%)
Mar 02, 2007
11.96
12.03
11.87
11.96
452,407
-0.03(-0.23%)
Mar 01, 2007
11.79
12.05
11.65
11.99
785,311
+0.14(+1.22%)
Feb 28, 2007
11.60
11.86
11.45
11.85
704,144
+0.14(+1.16%)
Feb 27, 2007
11.83
11.93
11.60
11.71
812,750
-0.22(-1.82%)
Feb 26, 2007
11.99
12.11
11.91
11.93
351,712
-0.09(-0.72%)
Feb 23, 2007
12.07
12.15
12.01
12.01
291,655
-0.09(-0.78%)
Feb 22, 2007
12.09
12.12
12.04
12.11
294,891
+0.08(+0.67%)
Feb 21, 2007
12.01
12.04
11.85
12.03
550,225
+0.01(+0.12%)
Feb 20, 2007
11.92
12.05
11.79
12.01
498,079
+0.22(+1.84%)
Feb 16, 2007
11.87
11.92
11.72
11.80
423,277
-0.07(-0.59%)
Feb 15, 2007
12.04
12.09
11.84
11.87
406,015
-0.15(-1.23%)
Feb 14, 2007
12.09
12.11
11.99
12.01
628,946
+0.03(+0.23%)
Feb 13, 2007
11.87
12.09
11.73
11.98
912,632
+0.27(+2.28%)
Feb 12, 2007
11.69
11.75
11.53
11.72
624,818
+0.09(+0.81%)
Feb 09, 2007
11.46
11.68
11.33
11.62
1,183,883
+0.57(+5.16%)
Feb 08, 2007
10.65
11.12
10.65
11.05
1,852,784
+0.57(+5.44%)
Feb 07, 2007
10.52
10.64
10.48
10.48
359,624
-0.14(-1.28%)
Feb 06, 2007
10.60
10.67
10.54
10.62
395,227
+0.08(+0.74%)
Feb 05, 2007
10.56
10.57
10.47
10.54
274,033
-0.02(-0.16%)
Feb 02, 2007
10.56
10.62
10.51
10.56
269,718
-0.21(-1.91%)
Feb 01, 2007
10.71
10.78
10.67
10.76
440,180
+0.06(+0.55%)
Jan 31, 2007
10.66
10.71
10.63
10.71
228,001
+0.09(+0.84%)
Jan 30, 2007
10.57
10.69
10.56
10.62
298,847
+0.03(+0.26%)
Jan 29, 2007
10.51
10.62
10.46
10.59
394,148
+0.10(+0.95%)
Jan 26, 2007
10.40
10.51
10.37
10.49
328,696
+0.09(+0.91%)
Jan 25, 2007
10.46
10.53
10.39
10.39
199,231
-0.03(-0.32%)
Jan 24, 2007
10.48
10.48
10.38
10.43
201,749
-0.02(-0.19%)
Jan 23, 2007
10.36
10.48
10.35
10.45
207,862
+0.06(+0.62%)
Jan 22, 2007
10.38
10.39
10.23
10.38
292,374
+0.00(+0.03%)
Jan 19, 2007
10.44
10.45
10.30
10.38
389,113
-0.05(-0.45%)
Jan 18, 2007
10.49
10.50
10.38
10.43
309,636
-0.04(-0.40%)
Jan 17, 2007
10.48
10.54
10.43
10.47
461,038
+0.00(+0.00%)
Jan 16, 2007
10.39
10.57
10.32
10.47
308,917
+0.06(+0.56%)
Jan 12, 2007
10.39
10.49
10.34
10.41
255,333
+0.01(+0.11%)
Jan 11, 2007
10.34
10.48
10.34
10.40
489,089
+0.12(+1.16%)
Jan 10, 2007
10.15
10.31
10.15
10.28
602,370
+0.11(+1.09%)
Jan 09, 2007
10.07
10.20
10.07
10.17
588,705
+0.06(+0.63%)
Jan 08, 2007
9.935
10.17
9.885
10.11
581,872
+0.11(+1.14%)
Jan 05, 2007
10.17
10.17
9.763
9.991
938,979
-0.18(-1.78%)
Jan 04, 2007
10.37
10.46
10.10
10.17
838,284
-0.25(-2.43%)
Jan 03, 2007
10.56
10.57
10.30
10.42
886,473
-0.14(-1.37%)
Dec 29, 2006
10.69
10.69
10.50
10.57
303,163
-0.04(-0.34%)
Dec 28, 2006
10.68
10.70
10.59
10.61
334,090
-0.09(-0.83%)
Dec 27, 2006
10.61
10.69
10.59
10.69
230,519
+0.08(+0.71%)
Dec 26, 2006
10.64
10.68
10.57
10.62
312,153
-0.05(-0.44%)
Dec 22, 2006
10.66
10.68
10.61
10.67
162,909
+0.02(+0.16%)
Dec 21, 2006
10.67
10.70
10.62
10.65
316,829
-0.04(-0.42%)
Dec 20, 2006
10.70
10.71
10.62
10.69
193,477
-0.01(-0.08%)
Dec 19, 2006
10.62
10.71
10.58
10.70
416,085
+0.05(+0.47%)
Dec 18, 2006
10.65
10.70
10.62
10.65
258,929
-0.05(-0.47%)
Dec 15, 2006
10.66
10.72
10.64
10.70
308,917
+0.04(+0.36%)
Dec 14, 2006
10.71
10.78
10.66
10.66
308,198
-0.07(-0.67%)
Dec 13, 2006
10.64
10.77
10.64
10.74
484,054
-0.13(-1.18%)
Dec 12, 2006
10.71
10.89
10.71
10.86
356,387
+0.09(+0.88%)
Dec 11, 2006
10.72
10.81
10.66
10.77
270,077
+0.05(+0.49%)
Dec 08, 2006
10.59
10.76
10.59
10.72
256,052
+0.13(+1.26%)
Dec 07, 2006
10.59
10.61
10.55
10.58
251,377
-0.00(-0.03%)
Dec 06, 2006
10.54
10.61
10.51
10.59
205,705
+0.05(+0.45%)
Dec 05, 2006
10.54
10.61
10.50
10.54
265,762
+0.03(+0.24%)
Dec 04, 2006
10.56
10.59
10.43
10.51
405,656
-0.03(-0.32%)
Dec 01, 2006
10.44
10.57
10.43
10.55
276,191
+0.09(+0.90%)
Nov 30, 2006
10.47
10.48
10.37
10.45
324,381
+0.02(+0.19%)
Nov 29, 2006
10.43
10.49
10.37
10.43
448,451
+0.01(+0.08%)
Nov 28, 2006
10.29
10.43
10.29
10.42
431,189
+0.09(+0.86%)
Nov 27, 2006
10.34
10.41
10.27
10.34
256,412
-0.07(-0.69%)
Nov 24, 2006
10.35
10.41
10.35
10.41
105,369
+0.06(+0.59%)
Nov 22, 2006
10.34
10.37
10.29
10.35
177,654
+0.00(+0.00%)
Nov 21, 2006
10.32
10.39
10.31
10.35
240,588
+0.02(+0.16%)
Nov 20, 2006
10.25
10.37
10.25
10.33
274,752
+0.06(+0.59%)
Nov 17, 2006
10.34
10.36
10.18
10.27
316,829
-0.04(-0.40%)
Nov 16, 2006
10.26
10.40
10.26
10.31
389,832
+0.08(+0.79%)
Nov 15, 2006
10.28
10.34
10.15
10.23
363,220
+0.07(+0.68%)
Nov 14, 2006
10.23
10.25
10.07
10.16
411,410
+0.01(+0.11%)
Nov 13, 2006
10.19
10.25
10.11
10.15
395,946
+0.01(+0.06%)
Nov 10, 2006
10.26
10.27
10.13
10.14
273,674
-0.10(-1.00%)
Nov 09, 2006
10.23
10.27
10.20
10.25
333,731
+0.02(+0.16%)
Nov 08, 2006
10.21
10.23
10.13
10.23
268,639
+0.03(+0.33%)
Nov 07, 2006
10.29
10.29
10.13
10.20
465,353
-0.03(-0.33%)
Nov 06, 2006
10.29
10.29
10.19
10.23
480,098
+0.04(+0.44%)
Nov 03, 2006
10.39
10.43
10.15
10.19
735,072
-0.15(-1.43%)
Nov 02, 2006
10.37
10.44
10.30
10.33
1,564,365
+0.24(+2.34%)
Nov 01, 2006
10.12
10.13
10.07
10.10
241,307
-0.02(-0.19%)
Oct 31, 2006
9.997
10.12
9.994
10.12
224,765
+0.13(+1.25%)
Oct 30, 2006
10.04
10.09
9.958
9.991
225,124
-0.06(-0.61%)
Oct 27, 2006
10.01
10.09
9.983
10.05
237,711
-0.00(-0.03%)
Oct 26, 2006
10.01
10.14
9.983
10.05
333,371
+0.06(+0.61%)
Oct 25, 2006
9.994
9.997
9.899
9.994
295,611
+0.04(+0.45%)
Oct 24, 2006
9.824
9.969
9.810
9.949
346,318
+0.13(+1.36%)
Oct 23, 2006
9.769
9.866
9.732
9.816
291,295
+0.08(+0.77%)
Oct 20, 2006
9.755
9.788
9.732
9.741
158,953
+0.00(+0.03%)
Oct 19, 2006
9.710
9.785
9.666
9.738
205,705
+0.02(+0.23%)
Oct 18, 2006
9.655
9.730
9.646
9.716
246,702
+0.06(+0.66%)
Oct 17, 2006
9.546
9.652
9.546
9.652
232,676
+0.08(+0.81%)
Oct 16, 2006
9.543
9.610
9.515
9.574
424,356
+0.00(+0.03%)
Oct 13, 2006
9.579
9.591
9.532
9.571
395,586
+0.01(+0.09%)
Oct 12, 2006
9.552
9.588
9.507
9.563
217,572
+0.06(+0.67%)
Oct 11, 2006
9.502
9.541
9.432
9.499
197,433
-0.01(-0.06%)
Oct 10, 2006
9.510
9.510
9.410
9.504
220,449
+0.04(+0.38%)
Oct 09, 2006
9.438
9.499
9.399
9.468
229,440
+0.05(+0.50%)
Oct 06, 2006
9.427
9.438
9.396
9.421
137,376
-0.01(-0.12%)
Oct 05, 2006
9.399
9.454
9.374
9.432
159,673
+0.04(+0.38%)
Oct 04, 2006
9.304
9.440
9.279
9.396
166,146
+0.05(+0.54%)
Oct 03, 2006
9.376
9.415
9.290
9.346
293,813
-0.07(-0.77%)
Oct 02, 2006
9.346
9.421
9.211
9.418
239,509
+0.03(+0.33%)
Sep 29, 2006
9.315
9.438
9.304
9.388
207,862
+0.04(+0.39%)
Sep 28, 2006
9.413
9.415
9.290
9.351
183,048
-0.02(-0.24%)
Sep 27, 2006
9.257
9.443
9.257
9.374
212,537
+0.08(+0.90%)
Sep 26, 2006
9.257
9.310
9.195
9.290
169,742
+0.06(+0.60%)
Sep 25, 2006
9.287
9.287
9.182
9.235
229,440
+0.00(+0.00%)
Sep 22, 2006
9.190
9.246
9.148
9.235
338,406
-0.01(-0.06%)
Sep 21, 2006
9.093
9.274
9.048
9.240
381,201
+0.14(+1.59%)
Sep 20, 2006
9.168
9.168
8.957
9.096
517,499
-0.07(-0.79%)
Sep 19, 2006
9.257
9.293
9.059
9.168
491,606
-0.13(-1.41%)
Sep 18, 2006
9.363
9.452
9.246
9.299
264,683
-0.14(-1.50%)
Sep 15, 2006
9.427
9.510
9.399
9.440
181,610
-0.03(-0.29%)
Sep 14, 2006
9.493
9.566
9.468
9.468
142,051
-0.07(-0.76%)
Sep 13, 2006
9.427
9.585
9.418
9.541
156,076
+0.11(+1.15%)
Sep 12, 2006
9.460
9.465
9.357
9.432
168,304
-0.00(-0.03%)
Sep 11, 2006
9.432
9.490
9.324
9.435
198,152
+0.01(+0.15%)
Sep 08, 2006
9.351
9.440
9.318
9.421
252,456
+0.06(+0.62%)
Sep 07, 2006
9.399
9.413
9.251
9.363
304,601
-0.05(-0.56%)
Sep 06, 2006
9.543
9.593
9.346
9.415
299,207
-0.16(-1.63%)
Sep 05, 2006
9.607
9.721
9.546
9.571
258,210
-0.04(-0.38%)
Sep 01, 2006
9.646
9.721
9.557
9.607
144,568
-0.03(-0.32%)
Aug 31, 2006
9.616
9.713
9.566
9.638
268,998
+0.02(+0.23%)
Aug 30, 2006
9.371
9.627
9.365
9.616
376,167
+0.17(+1.83%)
Aug 29, 2006
9.257
9.510
9.224
9.443
320,784
+0.16(+1.77%)
Aug 28, 2006
9.338
9.368
9.218
9.279
340,564
-0.06(-0.65%)
Aug 25, 2006
9.237
9.371
9.232
9.340
271,875
+0.06(+0.66%)
Aug 24, 2006
9.260
9.357
9.218
9.279
655,954
-0.05(-0.54%)
Aug 23, 2006
9.824
9.871
9.176
9.329
1,576,233
-0.52(-5.31%)
Aug 22, 2006
9.860
9.888
9.763
9.852
288,418
+0.01(+0.08%)
Aug 21, 2006
9.693
9.869
9.691
9.844
404,217
+0.11(+1.14%)
Aug 18, 2006
9.599
9.749
9.596
9.732
352,072
+0.07(+0.69%)
Aug 17, 2006
9.774
9.846
9.660
9.666
900,858
-0.16(-1.59%)
Aug 16, 2006
9.805
9.997
9.766
9.821
564,610
+0.01(+0.14%)
Aug 15, 2006
9.691
9.813
9.691
9.807
726,081
+0.12(+1.26%)
Aug 14, 2006
9.674
9.732
9.593
9.685
577,916
+0.01(+0.09%)
Aug 11, 2006
9.627
9.699
9.621
9.677
368,974
+0.04(+0.40%)
Aug 10, 2006
9.696
9.735
9.543
9.638
777,148
-0.17(-1.73%)
Aug 09, 2006
9.844
9.885
9.746
9.807
621,071
+0.10(+1.06%)
Aug 08, 2006
9.688
9.774
9.643
9.705
771,394
+0.07(+0.69%)
Aug 07, 2006
9.527
9.724
9.515
9.638
833,968
+0.18(+1.91%)
Aug 04, 2006
9.260
9.499
9.260
9.457
428,672
+0.24(+2.59%)
Aug 03, 2006
9.312
9.312
9.110
9.218
271,516
+0.05(+0.58%)
Aug 02, 2006
9.148
9.190
9.098
9.165
223,686
+0.01(+0.15%)
Aug 01, 2006
9.260
9.260
9.107
9.151
321,504
-0.10(-1.05%)
Jul 31, 2006
9.160
9.249
9.090
9.249
486,212
+0.09(+0.97%)
Jul 28, 2006
9.065
9.218
8.959
9.160
385,876
+0.01(+0.09%)
Jul 27, 2006
9.148
9.257
9.126
9.151
374,368
+0.00(+0.03%)
Jul 26, 2006
9.107
9.176
9.076
9.148
203,547
+0.04(+0.46%)
Jul 25, 2006
9.040
9.129
9.040
9.107
290,216
+0.04(+0.40%)
Jul 24, 2006
8.987
9.093
8.970
9.071
324,381
+0.11(+1.27%)
Jul 21, 2006
8.982
9.034
8.926
8.957
229,080
+0.00(+0.03%)
Jul 20, 2006
9.015
9.015
8.884
8.954
273,314
+0.00(+0.03%)
Jul 19, 2006
8.929
8.954
8.856
8.951
276,551
+0.04(+0.41%)
Jul 18, 2006
8.812
8.948
8.801
8.915
216,493
+0.09(+1.01%)
Jul 17, 2006
8.801
8.945
8.787
8.826
317,188
-0.01(-0.09%)
Jul 14, 2006
8.887
8.893
8.801
8.834
165,427
+0.02(+0.19%)
Jul 13, 2006
8.898
8.954
8.818
8.818
313,232
-0.05(-0.53%)
Jul 12, 2006
8.973
9.043
8.787
8.865
397,744
-0.14(-1.60%)
Jul 11, 2006
8.948
9.009
8.881
9.009
263,964
+0.06(+0.68%)
Jul 10, 2006
8.895
8.948
8.895
8.948
231,598
+0.06(+0.69%)
Jul 07, 2006
8.773
8.890
8.773
8.887
364,299
+0.14(+1.65%)
Jul 06, 2006
8.815
8.823
8.676
8.742
262,525
-0.06(-0.63%)
Jul 05, 2006
8.731
8.812
8.648
8.798
207,503
-0.02(-0.19%)
Jul 03, 2006
8.742
8.823
8.742
8.815
164,707
+0.05(+0.57%)
Jun 30, 2006
8.681
8.809
8.673
8.765
198,872
+0.06(+0.70%)
Jun 29, 2006
8.626
8.712
8.606
8.704
209,660
+0.05(+0.58%)
Jun 28, 2006
8.698
8.737
8.564
8.653
244,544
-0.02(-0.26%)
Jun 27, 2006
8.595
8.756
8.595
8.676
439,101
+0.06(+0.65%)
Jun 26, 2006
8.640
8.681
8.590
8.620
236,632
+0.01(+0.16%)
Jun 23, 2006
8.481
8.617
8.453
8.606
348,116
+0.07(+0.85%)
Jun 22, 2006
8.570
8.570
8.442
8.534
207,143
-0.07(-0.84%)
Jun 21, 2006
8.564
8.645
8.495
8.606
222,967
+0.08(+0.88%)
Jun 20, 2006
8.534
8.606
8.514
8.531
261,446
-0.04(-0.49%)
Jun 19, 2006
8.570
8.615
8.562
8.573
277,989
-0.02(-0.19%)
Jun 16, 2006
8.492
8.617
8.398
8.590
408,892
+0.04(+0.49%)
Jun 15, 2006
8.384
8.567
8.375
8.548
458,520
+0.19(+2.33%)
Jun 14, 2006
8.259
8.381
8.250
8.353
339,844
+0.12(+1.49%)
Jun 13, 2006
8.334
8.384
8.231
8.231
293,453
-0.16(-1.89%)
Jun 12, 2006
8.437
8.450
8.353
8.389
283,743
-0.03(-0.40%)
Jun 09, 2006
8.256
8.431
8.256
8.423
300,286
+0.11(+1.37%)
Jun 08, 2006
8.311
8.339
8.203
8.309
386,236
-0.00(-0.03%)
Jun 07, 2006
8.264
8.342
8.264
8.311
254,614
+0.04(+0.44%)
Jun 06, 2006
8.328
8.398
8.153
8.275
279,068
+0.02(+0.20%)
Jun 05, 2006
8.325
8.476
8.231
8.259
581,512
-0.07(-0.80%)
Jun 02, 2006
8.273
8.336
8.217
8.325
172,619
+0.09(+1.15%)
Jun 01, 2006
8.086
8.259
8.086
8.231
210,739
+0.10(+1.27%)
May 31, 2006
7.992
8.184
7.992
8.128
223,686
+0.10(+1.28%)
May 30, 2006
8.064
8.197
8.025
8.025
331,933
-0.04(-0.45%)
May 26, 2006
7.816
8.120
7.816
8.061
460,678
+0.24(+3.06%)
May 25, 2006
7.936
7.994
7.803
7.822
295,970
-0.12(-1.54%)
May 24, 2006
7.975
8.078
7.875
7.944
326,898
-0.04(-0.49%)
May 23, 2006
8.050
8.175
7.958
7.983
247,421
+0.00(+0.03%)
May 22, 2006
7.986
8.050
7.925
7.981
231,957
-0.01(-0.07%)
May 19, 2006
8.075
8.111
7.956
7.986
193,477
-0.12(-1.44%)
May 18, 2006
8.100
8.167
8.014
8.103
214,695
+0.07(+0.90%)
May 17, 2006
8.161
8.161
7.928
8.031
260,367
-0.11(-1.37%)
May 16, 2006
8.008
8.189
7.956
8.142
177,294
+0.08(+0.93%)
May 15, 2006
8.125
8.125
7.939
8.067
265,043
-0.01(-0.10%)
May 12, 2006
8.067
8.167
8.064
8.075
255,692
-0.06(-0.75%)
May 11, 2006
8.217
8.273
8.136
8.136
225,844
-0.04(-0.48%)
May 10, 2006
8.306
8.306
8.159
8.175
382,640
+0.00(+0.03%)
May 09, 2006
8.309
8.309
8.136
8.172
381,921
+0.03(+0.38%)
May 08, 2006
8.097
8.214
8.092
8.142
520,016
+0.04(+0.55%)
May 05, 2006
8.133
8.136
8.064
8.097
318,267
-0.02(-0.27%)
May 04, 2006
7.897
8.142
7.830
8.120
828,574
+0.38(+4.85%)
May 03, 2006
7.875
7.933
7.702
7.744
683,286
-0.17(-2.11%)
May 02, 2006
7.997
8.028
7.878
7.911
353,151
-0.10(-1.22%)
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.