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
Miller Industries
(NY:
MLR
)
57.07
-0.10 (-0.17%)
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, 2005
8.316
8.316
8.261
8.282
64,787
+0.03(+0.34%)
May 27, 2005
8.136
8.254
8.136
8.254
18,758
+0.11(+1.36%)
May 26, 2005
7.928
8.143
7.901
8.143
18,613
+0.17(+2.17%)
May 25, 2005
7.810
7.970
7.762
7.970
6,204
+0.17(+2.22%)
May 24, 2005
7.630
7.797
7.630
7.797
3,463
+0.13(+1.72%)
May 23, 2005
7.693
7.693
7.623
7.665
11,110
-0.03(-0.36%)
May 20, 2005
7.575
7.700
7.554
7.693
7,358
+0.07(+0.91%)
May 19, 2005
7.686
7.686
7.623
7.623
5,483
+0.01(+0.09%)
May 18, 2005
7.658
7.693
7.616
7.616
7,070
+0.03(+0.37%)
May 17, 2005
7.623
7.658
7.575
7.589
17,892
-0.01(-0.18%)
May 16, 2005
7.478
7.637
7.478
7.603
9,667
+0.06(+0.83%)
May 13, 2005
7.519
7.547
7.471
7.540
11,399
+0.06(+0.74%)
May 12, 2005
7.623
7.727
7.415
7.485
26,982
-0.12(-1.64%)
May 11, 2005
8.372
8.386
6.861
7.610
127,988
-0.78(-9.26%)
May 10, 2005
8.365
8.386
8.316
8.386
11,399
+0.03(+0.33%)
May 09, 2005
8.316
8.427
8.289
8.358
16,738
-0.01(-0.17%)
May 06, 2005
8.420
8.455
8.358
8.372
16,016
-0.11(-1.31%)
May 05, 2005
8.420
8.497
8.386
8.483
20,345
+0.03(+0.33%)
May 04, 2005
8.316
8.524
8.282
8.455
20,201
+0.14(+1.67%)
May 03, 2005
8.524
8.524
8.316
8.316
42,133
-0.25(-2.91%)
May 02, 2005
8.642
8.663
8.545
8.566
26,838
-0.10(-1.12%)
Apr 29, 2005
8.386
8.663
8.386
8.663
25,251
+0.28(+3.39%)
Apr 28, 2005
8.316
8.379
8.316
8.379
14,573
+0.07(+0.83%)
Apr 27, 2005
8.282
8.309
8.199
8.309
15,150
+0.03(+0.33%)
Apr 26, 2005
8.372
8.393
8.282
8.282
12,264
-0.16(-1.89%)
Apr 25, 2005
8.441
8.455
8.351
8.441
23,952
-0.07(-0.81%)
Apr 22, 2005
8.524
8.524
8.316
8.510
19,479
-0.02(-0.24%)
Apr 21, 2005
8.455
8.552
8.455
8.531
17,315
+0.10(+1.15%)
Apr 20, 2005
8.427
8.510
8.420
8.434
9,811
+0.01(+0.16%)
Apr 19, 2005
8.282
8.434
8.240
8.420
12,842
+0.07(+0.83%)
Apr 18, 2005
8.420
8.455
8.351
8.351
10,533
-0.09(-1.07%)
Apr 15, 2005
8.490
8.490
8.386
8.441
11,543
-0.01(-0.16%)
Apr 14, 2005
8.490
8.559
8.275
8.455
39,103
+0.03(+0.41%)
Apr 13, 2005
8.316
8.504
8.316
8.420
22,798
+0.03(+0.41%)
Apr 12, 2005
8.386
8.400
8.108
8.386
29,724
-0.03(-0.41%)
Apr 11, 2005
8.427
8.490
8.289
8.420
16,305
+0.06(+0.75%)
Apr 08, 2005
8.524
8.545
8.351
8.358
5,194
-0.20(-2.35%)
Apr 07, 2005
8.795
8.795
8.559
8.559
22,076
-0.30(-3.44%)
Apr 06, 2005
8.905
8.905
8.836
8.864
1,010
-0.11(-1.24%)
Apr 05, 2005
8.843
8.975
8.774
8.975
19,190
+0.10(+1.09%)
Apr 04, 2005
8.656
8.940
8.559
8.878
39,247
+0.22(+2.56%)
Apr 01, 2005
8.940
8.940
8.628
8.656
47,616
-0.31(-3.48%)
Mar 31, 2005
8.968
8.975
8.912
8.968
36,794
-0.01(-0.08%)
Mar 30, 2005
8.815
9.009
8.815
8.975
15,439
+0.14(+1.57%)
Mar 29, 2005
8.975
8.982
8.829
8.836
7,358
-0.10(-1.16%)
Mar 28, 2005
8.836
8.940
8.691
8.940
14,429
+0.03(+0.39%)
Mar 24, 2005
8.802
8.905
8.802
8.905
3,607
+0.15(+1.66%)
Mar 23, 2005
8.947
8.947
8.490
8.760
97,542
-0.18(-2.02%)
Mar 22, 2005
9.030
9.079
8.940
8.940
3,318
-0.16(-1.75%)
Mar 21, 2005
8.982
9.106
8.864
9.100
23,231
+0.05(+0.54%)
Mar 18, 2005
9.002
9.148
8.975
9.051
214,275
+0.12(+1.32%)
Mar 17, 2005
8.912
8.968
8.786
8.933
19,623
+0.09(+1.02%)
Mar 16, 2005
8.954
8.968
8.802
8.843
18,469
-0.15(-1.62%)
Mar 15, 2005
9.044
9.079
8.878
8.989
34,774
+0.12(+1.33%)
Mar 14, 2005
8.635
8.899
8.601
8.871
20,922
+0.27(+3.14%)
Mar 11, 2005
8.746
8.871
8.594
8.601
6,060
-0.21(-2.44%)
Mar 10, 2005
8.663
8.871
8.524
8.815
14,285
+0.12(+1.35%)
Mar 09, 2005
8.663
8.732
8.316
8.698
25,395
-0.27(-3.01%)
Mar 08, 2005
9.030
9.113
8.601
8.968
26,549
-0.13(-1.45%)
Mar 07, 2005
9.183
9.245
9.009
9.100
11,254
-0.13(-1.43%)
Mar 04, 2005
9.287
9.301
9.169
9.231
3,895
-0.12(-1.33%)
Mar 03, 2005
9.384
9.536
9.321
9.356
6,348
-0.03(-0.30%)
Mar 02, 2005
9.404
9.522
9.252
9.384
15,872
-0.08(-0.81%)
Mar 01, 2005
9.252
9.460
9.183
9.460
62,911
+0.28(+3.02%)
Feb 28, 2005
9.252
9.321
9.148
9.183
9,811
-0.07(-0.75%)
Feb 25, 2005
9.217
9.321
9.183
9.252
2,885
-0.03(-0.37%)
Feb 24, 2005
9.113
9.349
9.009
9.287
5,771
+0.10(+1.13%)
Feb 23, 2005
9.217
9.217
9.016
9.183
5,916
-0.07(-0.75%)
Feb 22, 2005
9.418
9.495
9.148
9.252
17,748
-0.10(-1.04%)
Feb 18, 2005
9.529
9.529
9.273
9.349
6,781
-0.19(-2.03%)
Feb 17, 2005
9.398
9.564
9.398
9.543
13,419
+0.12(+1.25%)
Feb 16, 2005
9.425
9.495
9.391
9.425
11,832
+0.06(+0.67%)
Feb 15, 2005
9.287
9.363
9.217
9.363
9,379
+0.15(+1.58%)
Feb 14, 2005
9.037
9.217
8.996
9.217
4,473
+0.11(+1.22%)
Feb 11, 2005
9.113
9.113
9.106
9.106
3,174
-0.03(-0.30%)
Feb 10, 2005
9.044
9.134
9.009
9.134
13,707
+0.02(+0.23%)
Feb 09, 2005
9.183
9.356
9.113
9.113
16,160
-0.03(-0.30%)
Feb 08, 2005
9.169
9.238
9.141
9.141
3,463
-0.10(-1.05%)
Feb 07, 2005
9.217
9.321
9.183
9.238
5,194
+0.06(+0.60%)
Feb 04, 2005
9.238
9.238
9.009
9.183
11,543
-0.12(-1.34%)
Feb 03, 2005
9.113
9.391
9.113
9.307
13,996
+0.16(+1.74%)
Feb 02, 2005
9.002
9.162
8.892
9.148
32,033
+0.14(+1.54%)
Feb 01, 2005
8.663
9.009
8.663
9.009
44,730
+0.28(+3.17%)
Jan 31, 2005
8.677
8.767
8.663
8.732
13,707
+0.06(+0.72%)
Jan 28, 2005
8.413
8.732
8.372
8.670
67,240
+0.19(+2.21%)
Jan 27, 2005
8.524
8.601
8.483
8.483
10,100
-0.04(-0.49%)
Jan 26, 2005
8.039
8.545
8.005
8.524
93,069
+0.55(+6.96%)
Jan 25, 2005
8.171
8.171
7.831
7.970
42,277
-0.20(-2.46%)
Jan 24, 2005
8.358
8.358
8.143
8.171
23,952
-0.15(-1.83%)
Jan 21, 2005
8.351
8.372
8.316
8.323
17,315
+0.01(+0.08%)
Jan 20, 2005
8.434
8.434
8.303
8.316
26,694
-0.20(-2.36%)
Jan 19, 2005
8.316
8.684
8.316
8.517
12,409
+0.06(+0.74%)
Jan 18, 2005
8.663
8.704
8.358
8.455
37,371
-0.35(-3.94%)
Jan 14, 2005
8.732
8.802
8.607
8.802
8,946
+0.10(+1.20%)
Jan 13, 2005
8.628
8.975
8.628
8.698
9,090
+0.08(+0.88%)
Jan 12, 2005
8.524
8.663
8.448
8.621
22,365
+0.13(+1.55%)
Jan 11, 2005
8.850
8.919
8.427
8.490
38,814
-0.15(-1.76%)
Jan 10, 2005
8.386
9.065
8.347
8.642
52,378
+0.33(+3.92%)
Jan 07, 2005
8.074
8.316
8.053
8.316
18,758
+0.28(+3.45%)
Jan 06, 2005
7.935
8.074
7.935
8.039
26,982
+0.10(+1.31%)
Jan 05, 2005
7.873
7.963
7.831
7.935
9,956
+0.07(+0.88%)
Jan 04, 2005
7.797
7.887
7.762
7.866
9,234
+0.08(+0.98%)
Jan 03, 2005
7.970
8.005
7.720
7.790
145,303
-0.04(-0.53%)
Dec 31, 2004
7.831
7.831
7.804
7.831
18,902
+0.00(+0.00%)
Dec 30, 2004
7.838
7.838
7.817
7.831
17,603
-0.04(-0.53%)
Dec 29, 2004
7.831
7.873
7.824
7.873
12,842
+0.03(+0.35%)
Dec 28, 2004
7.831
7.845
7.797
7.845
7,503
-0.02(-0.26%)
Dec 27, 2004
7.880
7.949
7.817
7.866
17,170
-0.08(-1.05%)
Dec 23, 2004
7.831
7.956
7.810
7.949
18,902
+0.05(+0.61%)
Dec 22, 2004
7.762
7.935
7.762
7.901
17,603
+0.15(+1.88%)
Dec 21, 2004
7.658
7.762
7.623
7.755
30,590
+0.06(+0.81%)
Dec 20, 2004
7.693
7.762
7.623
7.693
34,341
-0.07(-0.89%)
Dec 17, 2004
7.797
7.824
7.693
7.762
43,432
-0.03(-0.44%)
Dec 16, 2004
7.762
7.935
7.693
7.797
22,365
+0.10(+1.35%)
Dec 15, 2004
7.623
7.762
7.589
7.693
19,768
+0.08(+1.00%)
Dec 14, 2004
7.589
7.616
7.554
7.616
10,677
+0.04(+0.55%)
Dec 13, 2004
7.346
7.575
7.346
7.575
14,285
+0.16(+2.15%)
Dec 10, 2004
7.346
7.415
7.318
7.415
20,922
+0.03(+0.47%)
Dec 09, 2004
7.402
7.402
7.381
7.381
6,348
-0.06(-0.84%)
Dec 08, 2004
7.499
7.499
7.436
7.443
17,892
-0.04(-0.56%)
Dec 07, 2004
7.554
7.554
7.450
7.485
18,036
-0.11(-1.46%)
Dec 06, 2004
7.610
7.616
7.589
7.596
4,473
-0.03(-0.45%)
Dec 03, 2004
7.658
7.658
7.623
7.630
7,503
-0.10(-1.26%)
Dec 02, 2004
7.727
7.797
7.727
7.727
4,184
-0.07(-0.89%)
Dec 01, 2004
7.568
7.797
7.568
7.797
6,637
+0.17(+2.18%)
Nov 30, 2004
7.672
7.693
7.623
7.630
10,821
-0.06(-0.81%)
Nov 29, 2004
7.797
7.797
7.623
7.693
12,697
-0.10(-1.33%)
Nov 26, 2004
7.797
7.831
7.755
7.797
3,174
-0.03(-0.44%)
Nov 24, 2004
7.623
7.866
7.346
7.831
34,486
+0.04(+0.53%)
Nov 23, 2004
7.270
7.790
7.270
7.790
48,338
+0.53(+7.35%)
Nov 22, 2004
7.173
7.277
7.152
7.256
22,654
+0.05(+0.67%)
Nov 19, 2004
7.332
7.381
7.180
7.208
6,204
-0.07(-0.95%)
Nov 18, 2004
7.000
7.277
7.000
7.277
12,842
+0.28(+3.96%)
Nov 17, 2004
7.007
7.007
6.951
7.000
5,194
-0.03(-0.49%)
Nov 16, 2004
6.861
7.138
6.861
7.034
35,929
+0.24(+3.57%)
Nov 15, 2004
6.653
6.792
6.653
6.792
16,160
+0.21(+3.27%)
Nov 12, 2004
6.653
6.667
6.577
6.577
13,274
-0.08(-1.25%)
Nov 11, 2004
6.653
6.660
6.563
6.660
3,607
+0.06(+0.84%)
Nov 10, 2004
6.438
7.000
6.438
6.605
14,140
+0.23(+3.59%)
Nov 09, 2004
6.376
6.376
6.320
6.376
1,731
+0.07(+1.10%)
Nov 08, 2004
6.223
6.307
6.223
6.307
432
+0.14(+2.25%)
Nov 05, 2004
6.307
6.307
6.029
6.168
13,707
-0.10(-1.66%)
Nov 04, 2004
6.411
6.445
6.272
6.272
7,936
-0.10(-1.63%)
Nov 03, 2004
6.307
6.411
6.307
6.376
3,318
+0.00(+0.00%)
Nov 02, 2004
6.653
6.660
6.376
6.376
25,107
-0.28(-4.17%)
Nov 01, 2004
6.667
6.667
6.646
6.653
19,046
-0.07(-1.03%)
Oct 29, 2004
6.563
6.722
6.542
6.722
20,345
+0.14(+2.11%)
Oct 28, 2004
6.411
6.584
6.411
6.584
26,549
+0.15(+2.37%)
Oct 27, 2004
6.390
6.549
6.390
6.431
24,674
-0.01(-0.22%)
Oct 26, 2004
6.307
6.445
6.307
6.445
11,832
+0.13(+2.09%)
Oct 25, 2004
6.279
6.320
6.244
6.314
11,832
+0.03(+0.55%)
Oct 22, 2004
6.230
6.286
6.230
6.279
11,543
+0.07(+1.12%)
Oct 21, 2004
6.376
6.376
6.203
6.210
39,536
-0.17(-2.71%)
Oct 20, 2004
6.417
6.417
6.376
6.383
11,543
+0.00(+0.00%)
Oct 19, 2004
6.390
6.390
6.369
6.383
5,916
-0.06(-0.97%)
Oct 18, 2004
6.445
6.480
6.424
6.445
16,738
+0.03(+0.43%)
Oct 15, 2004
6.411
6.445
6.369
6.417
12,697
+0.01(+0.11%)
Oct 14, 2004
6.424
6.424
6.411
6.411
1,731
+0.00(+0.00%)
Oct 13, 2004
6.390
6.411
6.390
6.411
2,308
+0.00(+0.00%)
Oct 12, 2004
6.411
6.411
6.341
6.411
24,818
-0.01(-0.11%)
Oct 11, 2004
6.411
6.515
6.411
6.417
34,053
+0.00(+0.00%)
Oct 08, 2004
6.341
6.535
6.341
6.417
36,794
+0.05(+0.76%)
Oct 07, 2004
6.376
6.376
6.334
6.369
21,788
-0.01(-0.11%)
Oct 06, 2004
6.307
6.549
6.237
6.376
37,660
+0.07(+1.10%)
Oct 05, 2004
6.230
6.320
6.223
6.307
27,271
+0.08(+1.34%)
Oct 04, 2004
6.196
6.272
6.196
6.223
115,434
+0.06(+0.90%)
Oct 01, 2004
6.272
6.272
6.168
6.168
205,184
-0.10(-1.66%)
Sep 30, 2004
6.064
6.272
6.064
6.272
11,399
+0.17(+2.84%)
Sep 29, 2004
6.029
6.203
6.029
6.099
187,148
+0.07(+1.15%)
Sep 28, 2004
5.967
6.029
5.960
6.029
4,328
+0.07(+1.16%)
Sep 27, 2004
5.995
6.029
5.953
5.960
8,080
-0.03(-0.58%)
Sep 24, 2004
5.974
6.036
5.960
5.995
5,050
+0.03(+0.58%)
Sep 23, 2004
5.960
5.974
5.925
5.960
35,351
-0.03(-0.58%)
Sep 22, 2004
6.029
6.029
5.995
5.995
1,010
-0.03(-0.57%)
Sep 21, 2004
6.133
6.133
6.029
6.029
6,060
-0.14(-2.25%)
Sep 20, 2004
6.203
6.203
6.168
6.168
4,473
-0.03(-0.45%)
Sep 17, 2004
6.133
6.196
6.133
6.196
1,154
+0.03(+0.45%)
Sep 16, 2004
6.133
6.175
6.133
6.168
1,731
+0.03(+0.57%)
Sep 15, 2004
6.133
6.133
6.133
6.133
144
+0.00(+0.00%)
Sep 14, 2004
6.168
6.203
6.133
6.133
19,479
-0.04(-0.67%)
Sep 13, 2004
6.175
6.196
6.064
6.175
44,586
+0.00(+0.00%)
Sep 10, 2004
6.050
6.286
6.050
6.175
8,946
+0.14(+2.30%)
Sep 09, 2004
6.029
6.036
5.946
6.036
7,358
+0.08(+1.28%)
Sep 08, 2004
5.974
5.974
5.960
5.960
3,318
+0.00(+0.00%)
Sep 07, 2004
6.016
6.057
5.960
5.960
7,647
+0.00(+0.00%)
Sep 03, 2004
6.057
6.085
5.960
5.960
5,627
-0.10(-1.71%)
Sep 02, 2004
6.064
6.092
6.064
6.064
2,308
-0.01(-0.11%)
Sep 01, 2004
6.113
6.113
6.071
6.071
2,164
-0.09(-1.46%)
Aug 31, 2004
6.099
6.182
6.064
6.161
29,435
-0.01(-0.11%)
Aug 30, 2004
6.064
6.168
6.043
6.168
20,633
+0.10(+1.71%)
Aug 27, 2004
6.064
6.064
6.029
6.064
10,533
+0.01(+0.11%)
Aug 26, 2004
6.064
6.064
5.995
6.057
5,771
-0.04(-0.68%)
Aug 25, 2004
6.133
6.133
6.043
6.099
13,852
-0.07(-1.12%)
Aug 24, 2004
6.223
6.223
6.168
6.168
3,030
-0.07(-1.11%)
Aug 23, 2004
6.133
6.369
6.099
6.237
41,700
+0.07(+1.12%)
Aug 20, 2004
6.099
6.168
6.099
6.168
2,164
+0.10(+1.60%)
Aug 19, 2004
6.154
6.154
6.064
6.071
5,338
-0.09(-1.46%)
Aug 18, 2004
6.113
6.161
6.113
6.161
2,164
+0.01(+0.23%)
Aug 17, 2004
6.411
6.411
6.133
6.147
8,080
-0.26(-4.11%)
Aug 16, 2004
6.535
6.535
6.411
6.411
7,358
-0.19(-2.94%)
Aug 13, 2004
6.653
6.695
6.605
6.605
1,298
-0.05(-0.73%)
Aug 12, 2004
6.722
6.722
6.653
6.653
2,452
-0.10(-1.54%)
Aug 11, 2004
6.445
6.757
6.411
6.757
8,080
+0.27(+4.17%)
Aug 10, 2004
6.473
6.584
6.424
6.487
25,395
+0.01(+0.11%)
Aug 09, 2004
6.480
6.480
6.397
6.480
15,150
-0.03(-0.53%)
Aug 06, 2004
6.515
6.528
6.487
6.515
1,298
-0.06(-0.84%)
Aug 05, 2004
6.584
6.584
6.570
6.570
288
+0.04(+0.64%)
Aug 04, 2004
6.639
6.639
6.515
6.528
8,513
-0.14(-2.08%)
Aug 03, 2004
6.826
6.826
6.653
6.667
14,429
-0.20(-2.93%)
Aug 02, 2004
6.930
6.930
6.826
6.868
14,429
-0.21(-2.94%)
Jul 30, 2004
6.653
7.076
6.653
7.076
35,351
+0.35(+5.26%)
Jul 29, 2004
6.757
6.875
6.618
6.722
63,344
+0.00(+0.00%)
Jul 28, 2004
6.792
6.792
6.722
6.722
3,895
-0.07(-1.02%)
Jul 27, 2004
6.792
6.792
6.729
6.792
14,862
+0.00(+0.00%)
Jul 26, 2004
6.722
6.792
6.584
6.792
16,016
+0.05(+0.72%)
Jul 23, 2004
6.792
6.792
6.653
6.743
12,553
-0.05(-0.71%)
Jul 22, 2004
6.722
6.792
6.660
6.792
11,543
+0.05(+0.72%)
Jul 21, 2004
6.882
6.910
6.722
6.743
7,070
-0.21(-3.05%)
Jul 20, 2004
6.799
6.955
6.729
6.955
5,338
+0.10(+1.48%)
Jul 19, 2004
6.854
6.854
6.688
6.854
11,687
-0.01(-0.10%)
Jul 16, 2004
6.889
6.889
6.854
6.861
1,442
-0.03(-0.40%)
Jul 15, 2004
6.889
6.889
6.889
6.889
144
+0.00(+0.00%)
Jul 14, 2004
6.923
6.930
6.836
6.889
2,885
-0.05(-0.70%)
Jul 13, 2004
6.937
6.965
6.930
6.937
2,452
+0.01(+0.10%)
Jul 12, 2004
6.861
6.930
6.826
6.930
2,741
+0.02(+0.30%)
Jul 09, 2004
6.923
6.965
6.861
6.910
9,523
-0.02(-0.30%)
Jul 08, 2004
6.923
6.979
6.861
6.930
7,214
+0.01(+0.10%)
Jul 07, 2004
6.896
6.944
6.896
6.923
5,194
+0.08(+1.22%)
Jul 06, 2004
6.792
6.875
6.757
6.840
7,647
+0.06(+0.92%)
Jul 02, 2004
6.778
6.778
6.778
6.778
432
-0.01(-0.20%)
Jul 01, 2004
6.792
6.792
6.653
6.792
26,982
-0.04(-0.61%)
Jun 30, 2004
6.847
6.903
6.833
6.833
6,637
+0.01(+0.10%)
Jun 29, 2004
6.840
7.104
6.792
6.826
11,110
+0.10(+1.55%)
Jun 28, 2004
6.653
6.722
6.584
6.722
7,358
-0.07(-1.02%)
Jun 25, 2004
6.445
6.930
6.445
6.792
11,687
+0.28(+4.26%)
Jun 24, 2004
6.515
6.618
6.515
6.515
2,885
+0.03(+0.53%)
Jun 23, 2004
6.584
6.584
6.445
6.480
2,741
-0.03(-0.53%)
Jun 22, 2004
6.653
6.750
6.515
6.515
17,748
-0.19(-2.79%)
Jun 21, 2004
6.584
6.750
6.577
6.702
4,617
+0.21(+3.20%)
Jun 18, 2004
6.605
6.605
6.438
6.494
4,617
-0.19(-2.80%)
Jun 17, 2004
6.826
6.826
6.681
6.681
3,318
-0.08(-1.13%)
Jun 16, 2004
6.847
6.916
6.757
6.757
7,936
-0.14(-2.01%)
Jun 15, 2004
6.923
6.958
6.896
6.896
10,389
-0.03(-0.50%)
Jun 14, 2004
7.284
7.519
6.896
6.930
39,392
-0.35(-4.85%)
Jun 10, 2004
7.208
7.291
7.208
7.284
19,479
+0.15(+2.04%)
Jun 09, 2004
7.000
7.249
7.000
7.138
4,473
+0.07(+0.98%)
Jun 08, 2004
6.930
7.138
6.923
7.069
34,486
+0.17(+2.51%)
Jun 07, 2004
6.549
7.069
6.549
6.896
78,495
+0.62(+9.94%)
Jun 04, 2004
6.237
6.307
6.237
6.272
4,040
+0.02(+0.33%)
Jun 03, 2004
6.223
6.251
6.168
6.251
2,308
-0.02(-0.33%)
Jun 02, 2004
6.244
6.286
6.237
6.272
9,667
+0.05(+0.78%)
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.