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
Azz Inc
(NY:
AZZ
)
78.14
-0.22 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
13.57
13.72
13.23
13.45
524,185
+0.18(+1.37%)
May 30, 2007
12.64
13.31
12.54
13.27
745,835
+0.79(+6.32%)
May 29, 2007
12.58
12.87
12.44
12.48
348,973
-0.10(-0.79%)
May 25, 2007
12.56
12.58
12.40
12.58
242,029
+0.21(+1.70%)
May 24, 2007
12.52
12.79
12.16
12.37
605,410
+0.14(+1.17%)
May 23, 2007
12.02
13.19
12.02
12.23
1,086,228
+0.35(+2.97%)
May 22, 2007
11.66
11.88
11.40
11.88
783,881
+0.98(+8.98%)
May 21, 2007
10.24
10.93
10.14
10.90
431,937
+0.74(+7.30%)
May 18, 2007
10.45
10.62
10.03
10.16
529,485
-0.29(-2.81%)
May 17, 2007
10.58
10.73
10.42
10.45
204,031
-0.13(-1.24%)
May 16, 2007
10.68
10.90
10.42
10.58
441,658
-0.17(-1.55%)
May 15, 2007
11.39
11.35
10.53
10.75
517,303
-0.47(-4.17%)
May 14, 2007
11.63
11.77
11.19
11.21
331,281
-0.20(-1.77%)
May 11, 2007
11.24
11.65
10.82
11.42
200,886
+0.13(+1.12%)
May 10, 2007
11.49
11.49
11.07
11.29
234,962
-0.21(-1.79%)
May 09, 2007
11.08
11.70
11.08
11.49
439,387
+0.34(+3.05%)
May 08, 2007
11.89
11.89
10.98
11.15
1,033,986
-0.61(-5.22%)
May 07, 2007
12.68
12.09
11.64
11.77
512,351
+6.00(+103.95%)
May 04, 2007
5.844
5.864
5.755
5.770
327,584
-0.02(-0.39%)
May 03, 2007
5.745
5.812
5.709
5.793
465,886
+0.13(+2.31%)
May 02, 2007
5.537
5.743
5.537
5.662
369,479
+0.15(+2.69%)
May 01, 2007
5.701
5.743
5.252
5.514
591,570
-0.14(-2.52%)
Apr 30, 2007
5.567
5.755
5.513
5.656
391,940
+0.14(+2.62%)
Apr 27, 2007
5.585
5.609
5.505
5.512
201,396
-0.07(-1.31%)
Apr 26, 2007
5.513
5.629
5.468
5.585
269,033
+0.05(+0.86%)
Apr 25, 2007
5.418
5.622
5.418
5.537
559,770
+0.11(+2.04%)
Apr 24, 2007
5.579
5.640
5.409
5.426
377,050
-0.13(-2.35%)
Apr 23, 2007
5.409
5.635
5.409
5.557
397,745
+0.15(+2.75%)
Apr 20, 2007
5.399
5.431
5.373
5.409
185,749
+0.08(+1.43%)
Apr 19, 2007
5.250
5.422
5.223
5.332
545,133
+0.08(+1.57%)
Apr 18, 2007
5.289
5.327
5.204
5.250
495,162
-0.02(-0.43%)
Apr 17, 2007
5.349
5.389
5.264
5.273
262,471
-0.02(-0.32%)
Apr 16, 2007
5.222
5.349
5.222
5.290
455,791
+0.21(+4.17%)
Apr 13, 2007
5.102
5.126
5.002
5.078
446,201
-0.01(-0.23%)
Apr 12, 2007
4.953
5.151
4.927
5.090
667,788
+0.12(+2.45%)
Apr 11, 2007
4.953
4.993
4.874
4.968
496,172
+0.14(+2.85%)
Apr 10, 2007
4.973
5.102
4.825
4.830
1,554,638
+0.08(+1.69%)
Apr 09, 2007
4.814
4.854
4.676
4.750
716,749
+0.11(+2.46%)
Apr 05, 2007
4.764
4.899
4.636
4.636
542,609
-0.13(-2.80%)
Apr 04, 2007
4.557
4.790
4.537
4.770
452,763
+0.22(+4.95%)
Apr 03, 2007
4.483
4.587
4.443
4.545
352,822
+0.10(+2.27%)
Apr 02, 2007
4.160
4.446
4.159
4.444
351,812
+0.28(+6.81%)
Mar 30, 2007
4.073
4.274
4.032
4.160
477,496
+0.07(+1.82%)
Mar 29, 2007
4.061
4.175
4.061
4.086
69,151
+0.04(+0.91%)
Mar 28, 2007
4.077
4.111
4.033
4.050
143,349
-0.02(-0.56%)
Mar 27, 2007
4.101
4.159
4.052
4.072
73,693
-0.04(-0.94%)
Mar 26, 2007
3.903
4.149
3.903
4.111
101,960
+0.19(+4.75%)
Mar 23, 2007
3.959
3.967
3.863
3.925
86,312
-0.03(-0.80%)
Mar 22, 2007
4.038
4.057
3.947
3.956
68,646
-0.06(-1.53%)
Mar 21, 2007
4.012
4.038
3.982
4.018
70,665
+0.03(+0.77%)
Mar 20, 2007
3.985
4.012
3.956
3.987
48,456
+0.00(+0.05%)
Mar 19, 2007
3.962
4.050
3.938
3.985
170,101
+0.11(+2.76%)
Mar 16, 2007
3.919
3.937
3.814
3.878
69,655
-0.03(-0.81%)
Mar 15, 2007
3.845
3.982
3.845
3.910
101,455
+0.08(+2.20%)
Mar 14, 2007
3.858
3.912
3.673
3.826
179,692
+0.04(+0.99%)
Mar 13, 2007
3.884
3.921
3.786
3.788
60,065
-0.10(-2.47%)
Mar 12, 2007
3.756
3.890
3.630
3.884
182,720
+0.07(+1.71%)
Mar 09, 2007
3.863
3.903
3.818
3.819
89,846
-0.00(-0.13%)
Mar 08, 2007
3.913
3.932
3.803
3.824
122,654
-0.04(-1.15%)
Mar 07, 2007
3.858
3.941
3.812
3.868
76,217
+0.01(+0.21%)
Mar 06, 2007
3.763
3.941
3.763
3.860
151,930
+0.11(+2.84%)
Mar 05, 2007
3.868
3.889
3.469
3.754
354,336
-0.21(-5.29%)
Mar 02, 2007
3.970
4.004
3.940
3.963
93,884
-0.03(-0.79%)
Mar 01, 2007
3.992
4.032
3.913
3.995
134,264
-0.02(-0.42%)
Feb 28, 2007
4.131
4.131
3.982
4.012
171,615
+0.04(+1.02%)
Feb 27, 2007
4.185
4.297
3.944
3.971
282,661
-0.33(-7.63%)
Feb 26, 2007
4.192
4.308
4.192
4.299
190,796
+0.10(+2.46%)
Feb 23, 2007
4.210
4.229
4.161
4.196
111,045
+0.00(+0.02%)
Feb 22, 2007
4.053
4.249
4.040
4.195
236,224
+0.14(+3.49%)
Feb 21, 2007
3.974
4.129
3.961
4.053
97,922
+0.04(+0.89%)
Feb 20, 2007
3.992
4.037
3.953
4.018
134,769
+0.02(+0.50%)
Feb 16, 2007
3.998
4.011
3.934
3.998
153,949
+0.00(+0.12%)
Feb 15, 2007
4.014
4.027
3.982
3.993
89,341
-0.05(-1.13%)
Feb 14, 2007
3.930
4.040
3.925
4.039
126,541
+0.07(+1.87%)
Feb 13, 2007
4.015
4.037
3.940
3.964
74,350
-0.05(-1.21%)
Feb 12, 2007
4.059
4.059
3.909
4.013
286,194
-0.05(-1.17%)
Feb 09, 2007
4.093
4.119
4.017
4.060
224,110
-0.06(-1.40%)
Feb 08, 2007
4.141
4.161
4.067
4.118
213,005
-0.08(-1.98%)
Feb 07, 2007
4.125
4.276
4.125
4.201
393,707
+0.09(+2.19%)
Feb 06, 2007
4.033
4.122
4.029
4.111
214,015
+0.07(+1.82%)
Feb 05, 2007
4.047
4.067
3.997
4.038
331,622
-0.01(-0.22%)
Feb 02, 2007
3.990
4.125
3.990
4.047
578,951
+0.08(+1.97%)
Feb 01, 2007
3.913
4.025
3.888
3.968
347,269
+0.00(+0.07%)
Jan 31, 2007
4.099
4.104
3.883
3.965
515,352
-0.13(-3.29%)
Jan 30, 2007
4.156
4.170
4.069
4.100
249,347
-0.05(-1.12%)
Jan 29, 2007
4.200
4.200
4.111
4.147
309,918
-0.04(-0.85%)
Jan 26, 2007
4.170
4.183
4.117
4.182
193,320
-0.00(-0.05%)
Jan 25, 2007
4.209
4.235
4.155
4.184
300,832
-0.02(-0.38%)
Jan 24, 2007
4.221
4.260
4.170
4.200
436,611
-0.02(-0.47%)
Jan 23, 2007
4.180
4.278
4.111
4.220
552,199
+0.00(+0.00%)
Jan 22, 2007
4.392
4.458
4.188
4.220
1,125,094
-0.17(-3.77%)
Jan 19, 2007
4.755
4.755
4.260
4.385
2,427,861
-0.69(-13.57%)
Jan 18, 2007
5.103
5.156
5.042
5.074
495,667
-0.03(-0.56%)
Jan 17, 2007
5.157
5.157
5.002
5.103
639,521
-0.05(-1.06%)
Jan 16, 2007
5.150
5.175
5.102
5.157
433,077
+0.07(+1.28%)
Jan 12, 2007
5.066
5.125
5.030
5.092
271,557
+0.03(+0.51%)
Jan 11, 2007
5.015
5.066
4.978
5.066
436,611
+0.05(+1.01%)
Jan 10, 2007
4.969
5.026
4.869
5.015
507,781
+0.05(+1.00%)
Jan 09, 2007
5.002
5.097
4.953
4.966
489,610
-0.04(-0.73%)
Jan 08, 2007
5.151
5.171
4.984
5.002
660,216
-0.05(-0.98%)
Jan 05, 2007
5.299
5.501
4.875
5.052
1,934,213
+0.01(+0.24%)
Jan 04, 2007
5.141
5.141
4.885
5.040
583,494
-0.06(-1.20%)
Jan 03, 2007
5.110
5.201
5.094
5.102
480,524
+0.03(+0.59%)
Dec 29, 2006
5.073
5.130
5.071
5.072
118,616
-0.06(-1.16%)
Dec 28, 2006
4.983
5.166
4.983
5.131
286,194
+0.09(+1.85%)
Dec 27, 2006
5.025
5.052
4.936
5.038
239,252
+0.01(+0.26%)
Dec 26, 2006
5.103
5.151
5.003
5.025
370,488
-0.07(-1.34%)
Dec 22, 2006
5.152
5.194
5.093
5.094
210,986
-0.06(-1.12%)
Dec 21, 2006
5.133
5.206
5.044
5.151
277,109
+0.02(+0.35%)
Dec 20, 2006
5.137
5.250
5.127
5.133
338,689
+0.02(+0.31%)
Dec 19, 2006
4.943
5.121
4.824
5.117
297,804
+0.11(+2.30%)
Dec 18, 2006
5.048
5.212
4.960
5.002
394,212
-0.02(-0.41%)
Dec 15, 2006
4.993
5.150
4.924
5.023
491,124
+0.02(+0.48%)
Dec 14, 2006
4.950
5.194
4.923
4.999
403,297
+0.12(+2.46%)
Dec 13, 2006
4.716
4.903
4.700
4.880
248,338
+0.18(+3.77%)
Dec 12, 2006
4.742
4.826
4.647
4.702
289,223
-0.02(-0.42%)
Dec 11, 2006
4.656
4.771
4.642
4.722
302,851
+0.10(+2.27%)
Dec 08, 2006
4.656
4.681
4.584
4.617
302,346
-0.02(-0.43%)
Dec 07, 2006
4.630
4.676
4.616
4.637
346,260
+0.03(+0.69%)
Dec 06, 2006
4.480
4.646
4.477
4.605
228,148
+0.15(+3.36%)
Dec 05, 2006
4.487
4.580
4.441
4.456
648,607
+0.01(+0.18%)
Dec 04, 2006
4.368
4.542
4.359
4.448
700,092
+0.24(+5.65%)
Dec 01, 2006
4.202
4.245
4.139
4.210
170,101
-0.01(-0.28%)
Nov 30, 2006
4.095
4.238
4.087
4.222
352,317
+0.12(+2.85%)
Nov 29, 2006
4.141
4.235
4.083
4.105
227,643
-0.02(-0.38%)
Nov 28, 2006
3.999
4.160
3.978
4.121
446,201
+0.12(+3.05%)
Nov 27, 2006
3.986
4.000
3.957
3.999
92,874
+0.03(+0.82%)
Nov 24, 2006
3.987
3.990
3.962
3.966
14,637
-0.01(-0.27%)
Nov 22, 2006
3.982
4.012
3.943
3.977
69,151
-0.02(-0.47%)
Nov 21, 2006
3.977
4.011
3.950
3.996
91,360
+0.02(+0.52%)
Nov 20, 2006
4.037
4.037
3.963
3.975
176,158
-0.01(-0.17%)
Nov 17, 2006
3.934
4.051
3.915
3.982
326,575
+0.04(+0.93%)
Nov 16, 2006
3.920
3.958
3.905
3.946
156,978
+0.04(+0.91%)
Nov 15, 2006
3.809
3.934
3.809
3.910
204,424
+0.11(+2.81%)
Nov 14, 2006
3.645
3.828
3.645
3.803
153,444
+0.14(+3.76%)
Nov 13, 2006
3.690
3.730
3.649
3.665
192,815
-0.02(-0.56%)
Nov 10, 2006
3.705
3.708
3.670
3.686
42,903
-0.02(-0.51%)
Nov 09, 2006
3.698
3.730
3.667
3.705
139,311
-0.03(-0.87%)
Nov 08, 2006
3.655
3.778
3.635
3.737
82,274
+0.07(+1.84%)
Nov 07, 2006
3.729
3.749
3.665
3.670
142,845
-0.05(-1.44%)
Nov 06, 2006
3.639
3.737
3.603
3.724
298,308
+0.11(+3.01%)
Nov 03, 2006
3.498
3.639
3.498
3.615
260,452
+0.10(+2.76%)
Nov 02, 2006
3.512
3.608
3.427
3.518
275,595
+0.01(+0.17%)
Nov 01, 2006
3.763
3.828
3.493
3.512
416,925
-0.23(-6.24%)
Oct 31, 2006
3.809
3.821
3.744
3.745
473,962
-0.06(-1.49%)
Oct 30, 2006
3.794
3.860
3.744
3.802
91,865
+0.04(+1.08%)
Oct 27, 2006
3.847
3.863
3.749
3.761
115,083
-0.09(-2.32%)
Oct 26, 2006
3.878
3.880
3.820
3.850
63,094
-0.02(-0.44%)
Oct 25, 2006
3.903
3.952
3.842
3.867
266,004
-0.02(-0.41%)
Oct 24, 2006
3.811
3.888
3.811
3.883
292,756
+0.06(+1.55%)
Oct 23, 2006
3.791
3.857
3.791
3.824
233,195
+0.04(+1.13%)
Oct 20, 2006
3.840
3.842
3.753
3.781
110,036
-0.06(-1.52%)
Oct 19, 2006
3.859
3.888
3.781
3.840
93,884
+0.00(+0.00%)
Oct 18, 2006
3.873
3.947
3.824
3.840
274,080
-0.01(-0.21%)
Oct 17, 2006
3.700
3.853
3.685
3.847
1,032,219
+0.17(+4.55%)
Oct 16, 2006
3.685
3.715
3.663
3.680
251,366
+0.01(+0.41%)
Oct 13, 2006
3.714
3.720
3.606
3.665
330,613
-0.05(-1.31%)
Oct 12, 2006
3.712
3.720
3.691
3.714
142,340
+0.00(+0.08%)
Oct 11, 2006
3.749
3.760
3.683
3.711
205,939
-0.06(-1.55%)
Oct 10, 2006
3.814
3.863
3.760
3.769
295,785
-0.07(-1.81%)
Oct 09, 2006
3.649
3.894
3.649
3.839
458,820
+0.19(+5.18%)
Oct 06, 2006
3.616
3.692
3.616
3.649
89,341
+0.02(+0.52%)
Oct 05, 2006
3.617
3.660
3.546
3.630
204,929
+0.00(+0.00%)
Oct 04, 2006
3.670
3.677
3.591
3.630
130,730
-0.03(-0.73%)
Oct 03, 2006
3.616
3.722
3.566
3.657
429,544
+0.02(+0.60%)
Oct 02, 2006
3.635
3.749
3.592
3.635
718,768
+0.02(+0.55%)
Sep 29, 2006
3.517
3.802
3.517
3.616
1,473,878
+0.45(+14.24%)
Sep 28, 2006
2.987
3.180
2.987
3.165
183,730
+0.20(+6.71%)
Sep 27, 2006
3.000
3.000
2.961
2.966
35,332
-0.02(-0.66%)
Sep 26, 2006
3.031
3.056
2.944
2.986
120,131
-0.06(-1.98%)
Sep 25, 2006
3.122
3.122
3.046
3.046
17,666
-0.07(-2.13%)
Sep 22, 2006
3.170
3.170
3.105
3.112
43,913
-0.06(-1.81%)
Sep 21, 2006
3.219
3.219
3.142
3.170
35,332
-0.06(-1.99%)
Sep 20, 2006
3.244
3.260
3.219
3.234
39,370
+0.01(+0.46%)
Sep 19, 2006
3.139
3.269
3.139
3.219
51,989
+0.07(+2.23%)
Sep 18, 2006
3.154
3.203
3.089
3.149
67,636
-0.00(-0.03%)
Sep 15, 2006
3.142
3.251
3.140
3.150
120,131
+0.00(+0.16%)
Sep 14, 2006
3.086
3.161
3.085
3.145
30,285
+0.06(+1.93%)
Sep 13, 2006
3.005
3.086
3.005
3.086
39,875
+0.08(+2.81%)
Sep 12, 2006
2.957
3.006
2.952
3.001
52,999
+0.04(+1.27%)
Sep 11, 2006
3.021
3.036
2.884
2.964
180,196
-0.13(-4.19%)
Sep 08, 2006
3.127
3.158
3.030
3.094
45,427
-0.04(-1.30%)
Sep 07, 2006
3.170
3.170
3.058
3.134
85,807
-0.04(-1.31%)
Sep 06, 2006
3.234
3.259
3.155
3.176
125,178
-0.03(-1.05%)
Sep 05, 2006
2.987
3.284
2.973
3.209
301,842
+0.22(+7.28%)
Sep 01, 2006
3.031
3.031
2.974
2.992
47,951
-0.05(-1.79%)
Aug 31, 2006
3.209
3.219
2.950
3.046
403,297
-0.16(-5.09%)
Aug 30, 2006
3.117
3.218
3.117
3.209
81,265
+0.08(+2.47%)
Aug 29, 2006
3.080
3.165
3.055
3.132
128,711
+0.04(+1.22%)
Aug 28, 2006
2.962
3.106
2.952
3.095
90,855
+0.11(+3.82%)
Aug 25, 2006
2.873
3.037
2.824
2.981
217,548
+0.09(+2.98%)
Aug 24, 2006
3.031
3.031
2.824
2.894
331,622
-0.15(-4.88%)
Aug 23, 2006
3.134
3.165
2.986
3.043
147,892
-0.08(-2.60%)
Aug 22, 2006
3.101
3.144
3.101
3.124
91,360
+0.02(+0.61%)
Aug 21, 2006
3.149
3.152
3.046
3.105
158,492
-0.03(-1.01%)
Aug 18, 2006
3.113
3.145
3.032
3.137
217,043
+0.05(+1.57%)
Aug 17, 2006
3.163
3.163
2.984
3.089
389,164
-0.07(-2.32%)
Aug 16, 2006
3.165
3.202
3.135
3.162
151,930
-0.00(-0.09%)
Aug 15, 2006
3.110
3.237
3.110
3.165
163,035
+0.06(+2.08%)
Aug 14, 2006
3.049
3.160
3.039
3.101
177,168
+0.06(+2.02%)
Aug 11, 2006
3.016
3.102
2.992
3.039
255,909
+0.02(+0.59%)
Aug 10, 2006
3.105
3.132
2.992
3.021
186,253
-0.10(-3.27%)
Aug 09, 2006
3.120
3.166
3.106
3.123
101,455
+0.03(+0.93%)
Aug 08, 2006
3.031
3.160
3.031
3.095
155,968
+0.07(+2.43%)
Aug 07, 2006
3.056
3.067
2.972
3.021
193,825
-0.05(-1.61%)
Aug 04, 2006
3.026
3.110
3.026
3.071
141,835
+0.05(+1.54%)
Aug 03, 2006
3.071
3.071
3.006
3.024
69,655
-0.04(-1.17%)
Aug 02, 2006
2.986
3.071
2.986
3.060
236,729
+0.10(+3.21%)
Aug 01, 2006
2.972
2.987
2.922
2.965
182,720
-0.01(-0.23%)
Jul 31, 2006
3.045
3.045
2.902
2.972
308,908
-0.05(-1.61%)
Jul 28, 2006
3.039
3.126
3.001
3.020
317,489
-0.01(-0.29%)
Jul 27, 2006
3.071
3.100
2.982
3.029
363,422
-0.04(-1.32%)
Jul 26, 2006
2.952
3.091
2.932
3.070
361,403
+0.10(+3.30%)
Jul 25, 2006
2.893
3.031
2.893
2.972
426,516
+0.08(+2.74%)
Jul 24, 2006
2.824
2.922
2.823
2.893
261,461
+0.06(+1.96%)
Jul 21, 2006
2.858
2.871
2.792
2.837
137,292
-0.02(-0.83%)
Jul 20, 2006
2.889
2.917
2.844
2.861
196,853
-0.04(-1.26%)
Jul 19, 2006
2.883
2.909
2.872
2.897
203,415
+0.02(+0.86%)
Jul 18, 2006
2.774
2.892
2.764
2.873
196,853
+0.06(+2.18%)
Jul 17, 2006
2.750
2.889
2.750
2.811
267,519
+0.08(+2.79%)
Jul 14, 2006
2.854
2.858
2.680
2.735
309,918
-0.13(-4.50%)
Jul 13, 2006
2.915
2.915
2.839
2.864
187,263
-0.04(-1.43%)
Jul 12, 2006
2.907
2.937
2.858
2.905
217,548
+0.01(+0.38%)
Jul 11, 2006
2.741
2.907
2.741
2.894
329,603
+0.16(+5.79%)
Jul 10, 2006
2.602
2.736
2.595
2.736
249,852
+0.14(+5.54%)
Jul 07, 2006
2.603
2.654
2.556
2.592
399,764
-0.02(-0.80%)
Jul 06, 2006
2.615
2.655
2.583
2.613
199,377
+0.00(+0.11%)
Jul 05, 2006
2.640
2.713
2.577
2.610
302,346
-0.02(-0.68%)
Jul 03, 2006
2.615
2.686
2.606
2.628
302,851
+0.03(+1.22%)
Jun 30, 2006
2.650
2.724
2.556
2.596
553,209
+0.17(+6.98%)
Jun 29, 2006
2.288
2.427
2.288
2.427
116,597
+0.15(+6.52%)
Jun 28, 2006
2.303
2.311
2.229
2.278
48,456
-0.03(-1.29%)
Jun 27, 2006
2.353
2.353
2.289
2.308
61,075
-0.06(-2.35%)
Jun 26, 2006
2.381
2.381
2.337
2.364
148,902
-0.02(-0.79%)
Jun 23, 2006
2.363
2.471
2.363
2.382
194,329
+0.02(+1.05%)
Jun 22, 2006
2.358
2.358
2.352
2.358
46,437
-0.01(-0.33%)
Jun 21, 2006
2.268
2.372
2.268
2.366
114,074
+0.10(+4.51%)
Jun 20, 2006
2.278
2.278
2.263
2.263
50,475
-0.01(-0.44%)
Jun 19, 2006
2.249
2.288
2.246
2.273
38,361
+0.02(+1.01%)
Jun 16, 2006
2.146
2.286
2.145
2.251
147,387
+0.10(+4.85%)
Jun 15, 2006
2.140
2.165
2.130
2.147
91,360
+0.01(+0.32%)
Jun 14, 2006
2.115
2.183
2.114
2.140
219,567
+0.02(+1.08%)
Jun 13, 2006
2.174
2.174
2.113
2.117
220,577
-0.07(-3.30%)
Jun 12, 2006
2.244
2.244
2.189
2.189
103,979
-0.05(-2.21%)
Jun 09, 2006
2.268
2.268
2.238
2.239
63,094
-0.03(-1.31%)
Jun 08, 2006
2.264
2.276
2.261
2.268
41,894
+0.00(+0.00%)
Jun 07, 2006
2.278
2.282
2.260
2.268
77,227
-0.01(-0.61%)
Jun 06, 2006
2.269
2.282
2.268
2.282
12,618
+0.01(+0.61%)
Jun 05, 2006
2.278
2.287
2.259
2.268
67,132
-0.01(-0.43%)
Jun 02, 2006
2.268
2.284
2.262
2.278
84,798
-0.00(-0.09%)
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.