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
Entravision Communications Corp
(NY:
EVC
)
2.165
-0.005 (-0.23%)
Streaming Delayed Price
Updated: 10:04 AM EDT, Jun 11, 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 (%)
May 31, 2007
6.051
6.183
6.020
6.135
1,321,489
+0.14(+2.41%)
May 30, 2007
5.719
6.002
5.659
5.990
2,445,819
+0.27(+4.74%)
May 29, 2007
5.659
5.725
5.659
5.719
622,708
+0.09(+1.60%)
May 25, 2007
5.611
5.635
5.575
5.629
804,753
+0.05(+0.97%)
May 24, 2007
5.635
5.731
5.569
5.575
1,975,590
-0.07(-1.28%)
May 23, 2007
5.689
5.744
5.599
5.647
1,394,075
-0.04(-0.74%)
May 22, 2007
5.750
5.798
5.635
5.689
1,554,029
-0.06(-1.05%)
May 21, 2007
5.731
5.822
5.707
5.750
1,478,952
+0.00(+0.00%)
May 18, 2007
5.786
5.792
5.701
5.750
1,400,885
-0.01(-0.21%)
May 17, 2007
5.762
5.846
5.738
5.762
1,760,657
-0.02(-0.31%)
May 16, 2007
5.738
5.822
5.677
5.780
1,139,444
+0.07(+1.16%)
May 15, 2007
5.822
5.846
5.707
5.713
1,385,272
-0.10(-1.66%)
May 14, 2007
5.876
5.918
5.756
5.810
962,714
-0.06(-1.03%)
May 11, 2007
5.864
6.020
5.834
5.870
1,446,895
+0.05(+0.83%)
May 10, 2007
5.888
5.924
5.804
5.822
837,142
-0.11(-1.83%)
May 09, 2007
5.882
5.948
5.840
5.930
569,057
+0.01(+0.10%)
May 08, 2007
5.852
5.942
5.822
5.924
590,484
+0.07(+1.13%)
May 07, 2007
5.840
5.882
5.786
5.858
822,360
+0.01(+0.10%)
May 04, 2007
5.996
6.033
5.695
5.852
1,847,694
-0.19(-3.19%)
May 03, 2007
6.081
6.165
5.990
6.045
809,736
-0.02(-0.40%)
May 02, 2007
6.020
6.165
6.020
6.069
1,035,632
+0.08(+1.31%)
May 01, 2007
5.918
6.014
5.894
5.990
877,505
+0.08(+1.43%)
Apr 30, 2007
6.020
6.069
5.900
5.906
629,684
-0.13(-2.19%)
Apr 27, 2007
6.087
6.117
6.020
6.039
454,781
-0.07(-1.08%)
Apr 26, 2007
6.141
6.141
6.045
6.105
1,004,737
-0.10(-1.65%)
Apr 25, 2007
6.081
6.231
6.039
6.207
503,614
+0.16(+2.59%)
Apr 24, 2007
5.978
6.075
5.954
6.051
836,312
+0.05(+0.90%)
Apr 23, 2007
6.087
6.087
5.930
5.996
1,404,373
-0.13(-2.16%)
Apr 20, 2007
6.159
6.225
6.057
6.129
489,828
+0.09(+1.50%)
Apr 19, 2007
5.972
6.099
5.936
6.039
603,440
+0.01(+0.10%)
Apr 18, 2007
6.020
6.033
5.984
6.033
905,576
-0.02(-0.40%)
Apr 17, 2007
6.057
6.075
6.027
6.057
808,739
-0.01(-0.10%)
Apr 16, 2007
6.081
6.135
6.014
6.063
790,635
+0.01(+0.20%)
Apr 13, 2007
6.014
6.057
5.972
6.051
1,043,604
+0.03(+0.50%)
Apr 12, 2007
6.087
6.105
6.002
6.020
1,399,058
-0.09(-1.48%)
Apr 11, 2007
6.171
6.225
6.081
6.111
623,704
-0.05(-0.78%)
Apr 10, 2007
6.008
6.249
5.984
6.159
759,242
+0.14(+2.40%)
Apr 09, 2007
5.954
6.038
5.870
6.014
545,803
+0.07(+1.22%)
Apr 05, 2007
5.918
5.972
5.840
5.942
448,635
+0.01(+0.20%)
Apr 04, 2007
5.840
5.930
5.810
5.930
707,917
+0.11(+1.86%)
Apr 03, 2007
5.623
5.840
5.593
5.822
1,466,328
+0.23(+4.20%)
Apr 02, 2007
5.623
5.623
5.449
5.587
744,957
-0.04(-0.64%)
Mar 30, 2007
5.479
5.623
5.455
5.623
554,108
+0.16(+2.98%)
Mar 29, 2007
5.545
5.563
5.412
5.461
979,158
-0.04(-0.66%)
Mar 28, 2007
5.503
5.533
5.449
5.497
1,201,233
-0.03(-0.54%)
Mar 27, 2007
5.527
5.563
5.479
5.527
740,805
-0.04(-0.65%)
Mar 26, 2007
5.515
5.569
5.430
5.563
378,707
+0.04(+0.65%)
Mar 23, 2007
5.539
5.563
5.412
5.527
636,660
+0.01(+0.11%)
Mar 22, 2007
5.430
5.539
5.418
5.521
762,564
-0.02(-0.33%)
Mar 21, 2007
5.310
5.539
5.280
5.539
612,243
+0.22(+4.19%)
Mar 20, 2007
5.274
5.334
5.256
5.316
258,451
+0.02(+0.34%)
Mar 19, 2007
5.298
5.388
5.268
5.298
400,798
+0.03(+0.57%)
Mar 16, 2007
5.346
5.346
5.232
5.268
731,669
-0.07(-1.35%)
Mar 15, 2007
5.370
5.461
5.298
5.340
359,273
-0.02(-0.45%)
Mar 14, 2007
5.334
5.400
5.190
5.364
1,094,929
+0.00(+0.00%)
Mar 13, 2007
5.479
5.449
5.268
5.364
668,883
-0.11(-2.09%)
Mar 12, 2007
5.364
5.491
5.352
5.479
731,669
+0.10(+1.79%)
Mar 09, 2007
5.376
5.406
5.286
5.382
517,899
+0.02(+0.45%)
Mar 08, 2007
5.406
5.443
5.286
5.358
1,374,143
+0.01(+0.11%)
Mar 07, 2007
5.424
5.424
5.310
5.352
620,382
-0.10(-1.77%)
Mar 06, 2007
5.449
5.491
5.358
5.449
1,025,333
+0.04(+0.67%)
Mar 05, 2007
5.057
5.497
5.057
5.412
2,020,939
-0.04(-0.77%)
Mar 02, 2007
5.436
5.515
5.352
5.455
1,966,787
-0.01(-0.11%)
Mar 01, 2007
5.388
5.461
5.220
5.461
1,971,044
+0.02(+0.44%)
Feb 28, 2007
5.220
5.479
5.166
5.436
2,485,018
+0.19(+3.67%)
Feb 27, 2007
5.238
5.587
5.009
5.244
1,961,140
-0.51(-8.89%)
Feb 26, 2007
5.575
5.948
5.575
5.756
2,177,900
+0.18(+3.24%)
Feb 23, 2007
5.280
5.593
5.238
5.575
2,403,464
+0.29(+5.59%)
Feb 22, 2007
5.238
5.358
5.178
5.280
865,213
-0.01(-0.23%)
Feb 21, 2007
5.238
5.310
5.184
5.292
590,650
+0.04(+0.80%)
Feb 20, 2007
5.111
5.274
5.069
5.250
695,127
+0.14(+2.71%)
Feb 16, 2007
5.003
5.166
4.937
5.111
2,793,300
+0.11(+2.17%)
Feb 15, 2007
4.967
5.009
4.943
5.003
353,460
+0.02(+0.48%)
Feb 14, 2007
4.943
5.027
4.937
4.979
928,207
+0.03(+0.61%)
Feb 13, 2007
4.871
4.967
4.840
4.949
311,417
+0.08(+1.61%)
Feb 12, 2007
4.877
4.889
4.792
4.871
376,049
+0.02(+0.50%)
Feb 09, 2007
4.786
4.901
4.762
4.846
597,793
+0.02(+0.37%)
Feb 08, 2007
4.750
4.828
4.714
4.828
922,019
+0.07(+1.39%)
Feb 07, 2007
4.732
4.810
4.720
4.762
140,022
+0.04(+0.76%)
Feb 06, 2007
4.756
4.786
4.690
4.726
242,671
-0.01(-0.25%)
Feb 05, 2007
4.756
4.774
4.702
4.738
229,051
-0.04(-0.76%)
Feb 02, 2007
4.756
4.786
4.708
4.774
153,808
+0.03(+0.63%)
Feb 01, 2007
4.816
4.816
4.726
4.744
172,245
-0.07(-1.50%)
Jan 31, 2007
4.756
4.834
4.726
4.816
299,311
+0.05(+1.01%)
Jan 30, 2007
4.744
4.774
4.714
4.768
352,795
+0.05(+1.02%)
Jan 29, 2007
4.702
4.846
4.696
4.720
412,591
+0.02(+0.38%)
Jan 26, 2007
4.606
4.714
4.606
4.702
257,620
+0.09(+1.96%)
Jan 25, 2007
4.720
4.726
4.576
4.612
281,871
-0.11(-2.42%)
Jan 24, 2007
4.702
4.750
4.672
4.726
307,616
+0.02(+0.51%)
Jan 23, 2007
4.678
4.726
4.678
4.702
329,708
+0.01(+0.13%)
Jan 22, 2007
4.792
4.792
4.666
4.696
332,199
-0.09(-1.89%)
Jan 19, 2007
4.738
4.798
4.702
4.786
214,767
+0.05(+1.14%)
Jan 18, 2007
4.816
4.840
4.702
4.732
272,237
-0.10(-2.12%)
Jan 17, 2007
4.828
4.889
4.786
4.834
528,695
-0.02(-0.37%)
Jan 16, 2007
4.816
4.907
4.798
4.853
554,275
+0.07(+1.38%)
Jan 12, 2007
4.672
4.792
4.672
4.786
626,528
+0.08(+1.66%)
Jan 11, 2007
4.726
4.786
4.678
4.708
465,577
-0.01(-0.26%)
Jan 10, 2007
4.690
4.738
4.654
4.720
329,874
+0.00(+0.00%)
Jan 09, 2007
4.756
4.774
4.678
4.720
644,301
-0.04(-0.89%)
Jan 08, 2007
4.684
4.877
4.666
4.762
687,487
+0.02(+0.51%)
Jan 05, 2007
4.853
4.877
4.732
4.738
456,940
-0.14(-2.96%)
Jan 04, 2007
4.883
4.907
4.774
4.883
337,846
-0.01(-0.25%)
Jan 03, 2007
4.973
5.045
4.846
4.895
375,219
-0.05(-1.09%)
Dec 29, 2006
5.009
5.021
4.877
4.949
671,043
-0.07(-1.44%)
Dec 28, 2006
4.991
5.075
4.961
5.021
347,480
+0.02(+0.36%)
Dec 27, 2006
4.997
5.057
4.955
5.003
380,202
+0.03(+0.61%)
Dec 26, 2006
4.877
4.991
4.828
4.973
231,875
+0.07(+1.47%)
Dec 22, 2006
4.913
4.937
4.853
4.901
246,824
-0.01(-0.12%)
Dec 21, 2006
4.907
4.949
4.846
4.907
432,523
+0.01(+0.12%)
Dec 20, 2006
4.846
4.955
4.798
4.901
429,866
+0.06(+1.24%)
Dec 19, 2006
4.810
4.865
4.786
4.840
233,370
+0.02(+0.50%)
Dec 18, 2006
4.804
4.883
4.762
4.816
432,689
+0.01(+0.25%)
Dec 15, 2006
4.834
4.877
4.768
4.804
577,861
+0.04(+0.88%)
Dec 14, 2006
4.792
4.871
4.726
4.762
420,730
-0.02(-0.38%)
Dec 13, 2006
4.774
4.798
4.702
4.780
608,755
+0.04(+0.89%)
Dec 12, 2006
4.792
4.792
4.696
4.738
332,531
-0.04(-0.88%)
Dec 11, 2006
4.666
4.828
4.648
4.780
822,360
+0.10(+2.06%)
Dec 08, 2006
4.588
4.702
4.533
4.684
983,144
+0.10(+2.10%)
Dec 07, 2006
4.576
4.666
4.527
4.588
649,450
+0.10(+2.28%)
Dec 06, 2006
4.527
4.564
4.485
4.485
383,358
-0.06(-1.32%)
Dec 05, 2006
4.582
4.666
4.521
4.545
416,412
-0.01(-0.26%)
Dec 04, 2006
4.461
4.558
4.425
4.558
609,087
+0.12(+2.71%)
Dec 01, 2006
4.323
4.449
4.299
4.437
443,154
+0.13(+2.93%)
Nov 30, 2006
4.299
4.359
4.287
4.311
498,797
+0.01(+0.28%)
Nov 29, 2006
4.353
4.461
4.299
4.299
582,678
-0.01(-0.28%)
Nov 28, 2006
4.377
4.389
4.281
4.311
643,304
-0.07(-1.65%)
Nov 27, 2006
4.419
4.461
4.305
4.383
461,757
-0.07(-1.49%)
Nov 24, 2006
4.431
4.473
4.425
4.449
251,641
-0.03(-0.67%)
Nov 22, 2006
4.473
4.497
4.449
4.479
592,145
+0.02(+0.41%)
Nov 21, 2006
4.455
4.473
4.443
4.461
420,066
+0.00(+0.00%)
Nov 20, 2006
4.437
4.461
4.437
4.461
556,434
+0.01(+0.14%)
Nov 17, 2006
4.467
4.467
4.425
4.455
541,485
-0.02(-0.40%)
Nov 16, 2006
4.425
4.473
4.395
4.473
992,446
+0.07(+1.50%)
Nov 15, 2006
4.395
4.413
4.383
4.407
484,014
+0.02(+0.41%)
Nov 14, 2006
4.347
4.395
4.305
4.389
469,896
+0.05(+1.11%)
Nov 13, 2006
4.323
4.365
4.287
4.341
339,009
+0.02(+0.42%)
Nov 10, 2006
4.299
4.335
4.275
4.323
651,443
+0.01(+0.14%)
Nov 09, 2006
4.317
4.317
4.238
4.317
580,518
+0.01(+0.14%)
Nov 08, 2006
4.184
4.347
4.130
4.311
1,167,681
+0.10(+2.29%)
Nov 07, 2006
4.323
4.353
4.196
4.214
343,328
-0.12(-2.78%)
Nov 06, 2006
4.323
4.359
4.305
4.335
294,827
+0.02(+0.42%)
Nov 03, 2006
4.317
4.395
4.305
4.317
302,301
+0.02(+0.56%)
Nov 02, 2006
4.154
4.365
4.130
4.293
343,162
+0.08(+1.86%)
Nov 01, 2006
4.449
4.467
4.208
4.214
411,263
-0.20(-4.63%)
Oct 31, 2006
4.491
4.551
4.383
4.419
197,824
-0.09(-2.00%)
Oct 30, 2006
4.347
4.515
4.311
4.509
346,318
+0.13(+2.88%)
Oct 27, 2006
4.491
4.491
4.341
4.383
311,603
-0.11(-2.54%)
Oct 26, 2006
4.431
4.497
4.395
4.497
516,736
+0.10(+2.19%)
Oct 25, 2006
4.383
4.431
4.323
4.401
206,960
+0.01(+0.14%)
Oct 24, 2006
4.395
4.431
4.335
4.395
113,944
-0.01(-0.27%)
Oct 23, 2006
4.401
4.455
4.389
4.407
126,900
-0.02(-0.54%)
Oct 20, 2006
4.455
4.455
4.401
4.431
280,708
-0.02(-0.54%)
Oct 19, 2006
4.425
4.455
4.395
4.455
215,597
+0.01(+0.27%)
Oct 18, 2006
4.479
4.485
4.401
4.443
192,841
-0.01(-0.27%)
Oct 17, 2006
4.413
4.455
4.377
4.455
199,818
+0.00(+0.00%)
Oct 16, 2006
4.467
4.497
4.449
4.455
263,766
-0.02(-0.54%)
Oct 13, 2006
4.455
4.521
4.443
4.479
537,000
-0.01(-0.13%)
Oct 12, 2006
4.437
4.503
4.425
4.485
393,822
+0.08(+1.78%)
Oct 11, 2006
4.449
4.455
4.353
4.407
207,292
-0.04(-0.95%)
Oct 10, 2006
4.455
4.473
4.377
4.449
298,149
+0.00(+0.00%)
Oct 09, 2006
4.431
4.455
4.365
4.449
514,743
+0.00(+0.00%)
Oct 06, 2006
4.455
4.485
4.413
4.449
846,776
+0.00(+0.00%)
Oct 05, 2006
4.395
4.467
4.365
4.449
352,463
+0.05(+1.09%)
Oct 04, 2006
4.365
4.443
4.335
4.401
547,298
+0.01(+0.14%)
Oct 03, 2006
4.377
4.479
4.365
4.395
608,257
+0.02(+0.55%)
Oct 02, 2006
4.479
4.491
4.353
4.371
630,847
-0.11(-2.42%)
Sep 29, 2006
4.485
4.527
4.473
4.479
433,852
-0.01(-0.13%)
Sep 28, 2006
4.503
4.509
4.473
4.485
353,792
-0.02(-0.40%)
Sep 27, 2006
4.485
4.521
4.479
4.503
372,894
-0.01(-0.27%)
Sep 26, 2006
4.545
4.582
4.497
4.515
484,346
-0.02(-0.53%)
Sep 25, 2006
4.461
4.564
4.455
4.539
199,153
+0.08(+1.75%)
Sep 22, 2006
4.449
4.479
4.419
4.461
361,765
-0.02(-0.40%)
Sep 21, 2006
4.515
4.527
4.449
4.479
404,286
-0.03(-0.67%)
Sep 20, 2006
4.455
4.576
4.455
4.509
646,792
+0.06(+1.35%)
Sep 19, 2006
4.479
4.527
4.407
4.449
640,812
-0.04(-0.81%)
Sep 18, 2006
4.515
4.545
4.431
4.485
413,588
-0.02(-0.53%)
Sep 15, 2006
4.630
4.642
4.509
4.509
648,785
-0.12(-2.60%)
Sep 14, 2006
4.564
4.642
4.564
4.630
129,059
+0.04(+0.79%)
Sep 13, 2006
4.636
4.669
4.570
4.594
250,146
-0.05(-1.17%)
Sep 12, 2006
4.467
4.684
4.467
4.648
708,913
+0.18(+4.04%)
Sep 11, 2006
4.461
4.515
4.437
4.467
245,661
-0.01(-0.13%)
Sep 08, 2006
4.455
4.492
4.443
4.473
386,514
+0.01(+0.27%)
Sep 07, 2006
4.449
4.533
4.419
4.461
205,299
-0.02(-0.40%)
Sep 06, 2006
4.479
4.539
4.467
4.479
536,668
-0.05(-1.20%)
Sep 05, 2006
4.515
4.545
4.467
4.533
439,666
+0.02(+0.53%)
Sep 01, 2006
4.497
4.539
4.467
4.509
206,462
+0.04(+0.81%)
Aug 31, 2006
4.467
4.491
4.449
4.473
395,317
+0.02(+0.41%)
Aug 30, 2006
4.317
4.467
4.275
4.455
622,708
+0.14(+3.21%)
Aug 29, 2006
4.244
4.323
4.166
4.317
354,456
+0.08(+1.99%)
Aug 28, 2006
4.190
4.244
4.172
4.232
338,013
+0.05(+1.15%)
Aug 25, 2006
4.118
4.220
4.118
4.184
204,801
+0.04(+1.02%)
Aug 24, 2006
4.064
4.142
4.052
4.142
1,293,917
+0.09(+2.23%)
Aug 23, 2006
4.214
4.250
4.052
4.052
362,928
-0.14(-3.30%)
Aug 22, 2006
4.154
4.202
4.130
4.190
223,736
+0.02(+0.43%)
Aug 21, 2006
4.154
4.214
4.124
4.172
364,422
-0.01(-0.29%)
Aug 18, 2006
4.202
4.226
4.142
4.184
2,315,763
-0.02(-0.43%)
Aug 17, 2006
4.148
4.238
4.112
4.202
186,031
+0.05(+1.31%)
Aug 16, 2006
4.250
4.281
4.100
4.148
571,549
-0.07(-1.57%)
Aug 15, 2006
4.208
4.232
4.076
4.214
425,049
+0.07(+1.60%)
Aug 14, 2006
4.094
4.232
4.094
4.148
306,786
+0.05(+1.17%)
Aug 11, 2006
4.076
4.130
3.980
4.100
240,180
+0.00(+0.00%)
Aug 10, 2006
3.992
4.142
3.967
4.100
416,744
+0.06(+1.49%)
Aug 09, 2006
4.275
4.275
4.028
4.040
683,500
-0.22(-5.23%)
Aug 08, 2006
4.455
4.515
4.250
4.263
427,706
-0.17(-3.80%)
Aug 07, 2006
4.461
4.491
4.407
4.431
504,445
-0.07(-1.60%)
Aug 04, 2006
4.648
4.720
4.413
4.503
361,267
-0.08(-1.84%)
Aug 03, 2006
4.515
4.624
4.383
4.588
829,502
+0.02(+0.40%)
Aug 02, 2006
4.612
4.684
4.461
4.570
546,302
-0.01(-0.13%)
Aug 01, 2006
4.642
4.702
4.570
4.576
647,456
-0.11(-2.31%)
Jul 31, 2006
4.750
4.780
4.684
4.684
334,691
-0.06(-1.27%)
Jul 28, 2006
4.690
4.810
4.669
4.744
192,841
+0.10(+2.20%)
Jul 27, 2006
4.804
4.865
4.636
4.642
259,780
-0.10(-2.16%)
Jul 26, 2006
4.937
4.937
4.732
4.744
393,822
-0.25(-4.95%)
Jul 25, 2006
4.877
5.087
4.822
4.991
212,939
+0.11(+2.35%)
Jul 24, 2006
4.630
4.883
4.636
4.877
539,159
+0.25(+5.47%)
Jul 21, 2006
4.720
4.726
4.600
4.624
290,342
-0.09(-1.92%)
Jul 20, 2006
4.895
4.967
4.708
4.714
275,393
-0.16(-3.33%)
Jul 19, 2006
4.840
5.057
4.846
4.877
489,828
+0.04(+0.87%)
Jul 18, 2006
4.816
4.871
4.750
4.834
250,312
+0.04(+0.75%)
Jul 17, 2006
4.768
4.816
4.714
4.798
184,869
+0.02(+0.38%)
Jul 14, 2006
4.822
4.846
4.642
4.780
269,247
-0.04(-0.75%)
Jul 13, 2006
4.901
4.937
4.810
4.816
295,159
-0.14(-2.79%)
Jul 12, 2006
5.063
5.099
4.949
4.955
225,065
-0.13(-2.49%)
Jul 11, 2006
4.973
5.099
4.889
5.081
265,095
+0.11(+2.30%)
Jul 10, 2006
4.871
5.009
4.865
4.967
259,447
+0.10(+2.10%)
Jul 07, 2006
5.015
5.015
4.840
4.865
354,623
-0.17(-3.35%)
Jul 06, 2006
5.033
5.129
4.985
5.033
237,522
-0.07(-1.41%)
Jul 05, 2006
5.069
5.148
4.997
5.105
261,274
-0.02(-0.47%)
Jul 03, 2006
5.154
5.154
5.063
5.129
225,231
-0.03(-0.58%)
Jun 30, 2006
5.123
5.166
5.033
5.160
728,513
+0.08(+1.54%)
Jun 29, 2006
4.907
5.093
4.883
5.081
406,612
+0.23(+4.71%)
Jun 28, 2006
4.822
4.901
4.762
4.853
310,274
+0.05(+1.13%)
Jun 27, 2006
4.871
4.961
4.726
4.798
472,055
-0.05(-0.99%)
Jun 26, 2006
4.834
4.937
4.810
4.846
378,375
+0.07(+1.39%)
Jun 23, 2006
4.798
4.925
4.768
4.780
304,460
-0.02(-0.50%)
Jun 22, 2006
4.846
4.919
4.780
4.804
314,759
-0.08(-1.60%)
Jun 21, 2006
4.859
4.973
4.846
4.883
238,353
-0.01(-0.25%)
Jun 20, 2006
4.949
5.015
4.871
4.895
273,234
-0.07(-1.33%)
Jun 19, 2006
5.039
5.105
4.913
4.961
620,050
+0.07(+1.48%)
Jun 16, 2006
5.003
5.063
4.865
4.889
1,581,270
-0.11(-2.29%)
Jun 15, 2006
4.744
5.033
4.744
5.003
509,926
+0.30(+6.40%)
Jun 14, 2006
4.660
4.744
4.624
4.702
281,040
+0.04(+0.90%)
Jun 13, 2006
4.720
4.828
4.654
4.660
930,657
+0.06(+1.31%)
Jun 12, 2006
4.756
4.762
4.600
4.600
350,636
-0.23(-4.74%)
Jun 09, 2006
4.804
4.883
4.738
4.828
246,990
+0.05(+1.01%)
Jun 08, 2006
4.750
4.877
4.648
4.780
548,295
-0.01(-0.25%)
Jun 07, 2006
4.840
4.961
4.786
4.792
348,477
-0.04(-0.75%)
Jun 06, 2006
4.834
4.853
4.786
4.828
630,348
-0.01(-0.12%)
Jun 05, 2006
4.937
4.937
4.780
4.834
624,701
-0.11(-2.19%)
Jun 02, 2006
4.889
4.961
4.828
4.943
471,059
+0.07(+1.48%)
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.