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
Turkcell Iletisim Hizmetleri As ADR
(NY:
TKC
)
7.360
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2006
6.112
6.161
5.962
6.040
2,649,729
-0.02(-0.40%)
May 30, 2006
6.272
6.272
6.059
6.064
1,284,196
-0.21(-3.31%)
May 26, 2006
6.281
6.397
6.156
6.272
3,529,936
+0.11(+1.72%)
May 25, 2006
6.040
6.180
5.953
6.165
711,947
+0.30(+5.11%)
May 24, 2006
6.233
6.233
5.760
5.866
2,413,172
-0.42(-6.62%)
May 23, 2006
6.281
6.856
6.238
6.281
2,666,286
+0.19(+3.17%)
May 22, 2006
6.040
6.180
5.827
6.088
4,764,462
-0.58(-8.70%)
May 19, 2006
6.644
6.765
6.571
6.668
1,382,296
+0.14(+2.22%)
May 18, 2006
6.740
6.876
6.489
6.523
3,465,158
-0.29(-4.19%)
May 17, 2006
7.224
7.248
6.808
6.808
6,434,643
-0.63(-8.45%)
May 16, 2006
7.369
7.538
7.369
7.436
1,679,493
+0.07(+0.92%)
May 15, 2006
7.108
7.465
6.963
7.369
3,216,597
-0.12(-1.61%)
May 12, 2006
7.784
7.784
7.141
7.489
4,487,755
-0.86(-10.25%)
May 11, 2006
8.818
8.891
8.243
8.345
4,748,526
-0.43(-4.85%)
May 10, 2006
9.011
9.035
8.721
8.770
463,593
-0.28(-3.04%)
May 09, 2006
9.132
9.147
9.035
9.045
365,080
-0.03(-0.37%)
May 08, 2006
9.002
9.132
8.905
9.079
276,914
+0.20(+2.23%)
May 05, 2006
8.576
9.035
8.562
8.881
1,058,194
+0.09(+0.99%)
May 04, 2006
8.673
8.915
8.601
8.794
937,949
+0.06(+0.66%)
May 03, 2006
8.891
8.929
8.528
8.736
988,862
+0.13(+1.46%)
May 02, 2006
8.461
8.639
8.407
8.610
446,416
+0.17(+2.06%)
May 01, 2006
8.335
8.547
8.262
8.436
361,561
+0.20(+2.40%)
Apr 28, 2006
8.412
8.528
8.238
8.238
662,070
-0.17(-2.01%)
Apr 27, 2006
8.552
8.570
8.364
8.407
182,747
-0.17(-2.03%)
Apr 26, 2006
8.552
8.678
8.499
8.581
199,097
+0.09(+1.02%)
Apr 25, 2006
8.552
8.601
8.485
8.494
275,879
+0.01(+0.11%)
Apr 24, 2006
8.552
8.692
8.456
8.485
462,766
-0.10(-1.18%)
Apr 21, 2006
8.456
8.649
8.456
8.586
855,165
+0.11(+1.31%)
Apr 20, 2006
8.697
8.741
8.432
8.475
779,003
-0.12(-1.41%)
Apr 19, 2006
8.673
8.707
8.514
8.596
1,205,758
-0.05(-0.61%)
Apr 18, 2006
8.528
8.731
8.480
8.649
1,382,710
+0.32(+3.83%)
Apr 17, 2006
8.407
8.746
8.291
8.330
1,133,942
+0.07(+0.82%)
Apr 13, 2006
8.132
8.369
8.214
8.262
1,356,426
+0.13(+1.60%)
Apr 12, 2006
7.876
8.161
7.876
8.132
1,227,696
+0.32(+4.15%)
Apr 11, 2006
7.876
7.924
7.736
7.808
609,087
-0.19(-2.42%)
Apr 10, 2006
7.972
8.088
7.900
8.001
500,226
-0.08(-0.96%)
Apr 07, 2006
8.069
8.137
8.069
8.079
320,790
+0.08(+1.03%)
Apr 06, 2006
8.021
8.084
7.919
7.997
520,301
-0.14(-1.78%)
Apr 05, 2006
8.108
8.253
8.108
8.142
643,236
+0.03(+0.42%)
Apr 04, 2006
8.166
8.204
8.074
8.108
763,067
-0.02(-0.30%)
Apr 03, 2006
8.059
8.209
8.055
8.132
340,658
+0.08(+0.96%)
Mar 31, 2006
8.142
8.171
7.881
8.055
449,727
-0.05(-0.66%)
Mar 30, 2006
8.214
8.383
8.030
8.108
502,088
-0.03(-0.42%)
Mar 29, 2006
8.021
8.209
8.021
8.142
676,143
+0.12(+1.51%)
Mar 28, 2006
7.731
8.117
7.513
8.021
1,735,786
-0.28(-3.32%)
Mar 27, 2006
8.238
8.383
8.238
8.296
575,974
-0.17(-2.05%)
Mar 24, 2006
8.407
8.639
8.238
8.470
532,305
-0.26(-2.99%)
Mar 23, 2006
8.649
8.818
8.649
8.731
286,020
-0.01(-0.17%)
Mar 22, 2006
8.717
8.794
8.707
8.746
696,218
+0.02(+0.28%)
Mar 21, 2006
8.741
8.823
8.649
8.721
667,451
-0.13(-1.42%)
Mar 20, 2006
8.813
8.891
8.741
8.847
1,132,493
+0.01(+0.16%)
Mar 17, 2006
8.818
8.891
8.697
8.833
300,715
-0.06(-0.71%)
Mar 16, 2006
8.620
8.915
8.606
8.895
1,193,754
+0.34(+3.95%)
Mar 15, 2006
8.528
8.576
8.432
8.557
266,359
+0.10(+1.14%)
Mar 14, 2006
8.432
8.465
8.233
8.461
1,348,975
-0.07(-0.79%)
Mar 13, 2006
8.504
8.673
8.456
8.528
542,032
+0.06(+0.74%)
Mar 10, 2006
8.480
8.576
8.446
8.465
603,706
+0.01(+0.11%)
Mar 09, 2006
8.432
8.514
8.364
8.456
1,184,855
+0.17(+2.04%)
Mar 08, 2006
8.238
8.345
8.195
8.287
1,041,223
-0.14(-1.72%)
Mar 07, 2006
8.576
8.576
8.214
8.432
1,245,287
-0.54(-6.03%)
Mar 06, 2006
8.939
9.060
8.910
8.973
863,029
+0.11(+1.20%)
Mar 03, 2006
8.842
8.934
8.721
8.866
383,913
+0.02(+0.27%)
Mar 02, 2006
8.866
8.866
8.770
8.842
657,310
+0.02(+0.27%)
Mar 01, 2006
8.770
8.866
8.697
8.818
805,287
+0.13(+1.45%)
Feb 28, 2006
9.084
9.171
8.509
8.692
763,067
-0.39(-4.31%)
Feb 27, 2006
9.248
9.253
9.060
9.084
687,526
-0.16(-1.78%)
Feb 24, 2006
8.987
9.253
8.949
9.248
365,080
+0.07(+0.74%)
Feb 23, 2006
9.084
9.369
9.084
9.180
685,870
+0.03(+0.32%)
Feb 22, 2006
9.108
9.166
8.963
9.151
634,337
-0.06(-0.63%)
Feb 21, 2006
9.205
9.316
8.987
9.209
1,196,858
-0.04(-0.42%)
Feb 17, 2006
9.084
9.470
9.084
9.248
1,312,136
+0.21(+2.35%)
Feb 16, 2006
8.601
9.127
8.601
9.035
758,721
+0.57(+6.80%)
Feb 15, 2006
8.417
8.837
8.272
8.461
589,840
+0.01(+0.17%)
Feb 14, 2006
8.277
8.446
8.180
8.446
447,450
+0.25(+3.07%)
Feb 13, 2006
8.456
8.543
8.180
8.195
530,649
-0.19(-2.25%)
Feb 10, 2006
8.432
8.494
8.325
8.383
268,429
+0.07(+0.87%)
Feb 09, 2006
8.412
8.461
8.296
8.311
226,209
-0.10(-1.21%)
Feb 08, 2006
8.238
8.475
8.238
8.412
351,420
+0.17(+2.11%)
Feb 07, 2006
8.456
8.552
8.176
8.238
474,149
-0.12(-1.39%)
Feb 06, 2006
8.432
8.456
8.311
8.354
673,660
+0.06(+0.76%)
Feb 03, 2006
8.383
8.446
8.229
8.291
711,947
-0.11(-1.27%)
Feb 02, 2006
8.383
8.504
8.359
8.398
759,135
+0.04(+0.46%)
Feb 01, 2006
8.388
8.456
8.349
8.359
571,007
-0.05(-0.63%)
Jan 31, 2006
8.480
8.504
8.262
8.412
777,347
+0.13(+1.52%)
Jan 30, 2006
8.504
8.504
8.272
8.287
425,720
+0.20(+2.51%)
Jan 27, 2006
7.982
8.127
7.924
8.084
1,708,054
+0.09(+1.09%)
Jan 26, 2006
7.948
8.006
7.784
7.997
858,062
+0.08(+1.04%)
Jan 25, 2006
8.050
8.111
7.803
7.915
466,491
-0.10(-1.21%)
Jan 24, 2006
7.900
8.040
7.828
8.011
488,222
+0.07(+0.91%)
Jan 23, 2006
8.035
8.050
7.857
7.939
442,276
-0.10(-1.26%)
Jan 20, 2006
8.214
8.238
8.026
8.040
1,010,800
+0.09(+1.15%)
Jan 19, 2006
7.610
8.035
7.610
7.948
1,476,877
+0.53(+7.10%)
Jan 18, 2006
7.344
7.509
7.296
7.422
602,051
-0.08(-1.03%)
Jan 17, 2006
7.465
7.552
7.441
7.499
1,552,005
+0.07(+0.91%)
Jan 13, 2006
7.658
7.663
7.369
7.431
2,270,575
-0.29(-3.75%)
Jan 12, 2006
7.634
7.750
7.634
7.721
531,477
-0.01(-0.12%)
Jan 11, 2006
7.538
7.828
7.538
7.731
703,669
+0.16(+2.11%)
Jan 10, 2006
7.731
7.774
7.513
7.571
666,416
-0.30(-3.87%)
Jan 09, 2006
7.972
8.045
7.813
7.876
425,926
-0.04(-0.49%)
Jan 06, 2006
7.683
7.915
7.683
7.915
249,181
+0.18(+2.31%)
Jan 05, 2006
7.668
7.770
7.658
7.736
305,889
-0.03(-0.37%)
Jan 04, 2006
7.755
7.789
7.678
7.765
612,399
+0.12(+1.52%)
Jan 03, 2006
7.480
7.678
7.431
7.649
511,609
+0.23(+3.06%)
Dec 30, 2005
7.513
7.562
7.393
7.422
140,319
-0.13(-1.73%)
Dec 29, 2005
7.354
7.610
7.354
7.552
1,349,803
+0.13(+1.69%)
Dec 28, 2005
7.354
7.489
7.354
7.426
443,518
+0.09(+1.18%)
Dec 27, 2005
7.224
7.364
7.137
7.340
328,448
-0.08(-1.04%)
Dec 23, 2005
7.320
7.431
7.320
7.417
162,464
+0.07(+0.92%)
Dec 22, 2005
7.369
7.426
7.083
7.349
498,984
-0.09(-1.17%)
Dec 21, 2005
7.209
7.455
7.209
7.436
604,741
+0.22(+3.01%)
Dec 20, 2005
7.248
7.257
7.151
7.219
349,972
-0.04(-0.53%)
Dec 19, 2005
7.306
7.344
7.257
7.257
196,199
-0.05(-0.66%)
Dec 16, 2005
7.393
7.455
7.286
7.306
517,817
-0.11(-1.50%)
Dec 15, 2005
7.441
7.480
7.388
7.417
351,420
-0.16(-2.17%)
Dec 14, 2005
7.441
7.634
7.369
7.581
1,561,939
+0.19(+2.62%)
Dec 13, 2005
7.199
7.402
7.112
7.388
3,649,974
-0.29(-3.84%)
Dec 12, 2005
7.634
7.697
7.610
7.683
538,307
+0.12(+1.60%)
Dec 09, 2005
7.586
7.600
7.513
7.562
748,994
-0.05(-0.63%)
Dec 08, 2005
7.610
7.625
7.567
7.610
1,731,647
+0.00(+0.00%)
Dec 07, 2005
7.687
7.687
7.567
7.610
770,931
-0.08(-1.01%)
Dec 06, 2005
7.586
7.755
7.562
7.687
1,839,681
+0.00(+0.00%)
Dec 05, 2005
7.692
7.773
7.620
7.687
2,745,759
+0.21(+2.84%)
Dec 02, 2005
7.533
7.533
7.417
7.475
266,152
-0.11(-1.46%)
Dec 01, 2005
7.393
7.605
7.393
7.586
659,793
+0.22(+2.95%)
Nov 30, 2005
7.393
7.586
7.301
7.369
1,190,236
-0.29(-3.79%)
Nov 29, 2005
7.634
7.721
7.542
7.658
1,182,785
+0.18(+2.39%)
Nov 28, 2005
7.610
7.610
7.446
7.480
839,643
-0.15(-2.03%)
Nov 25, 2005
7.924
7.924
7.625
7.634
402,747
+0.08(+1.02%)
Nov 23, 2005
7.489
7.596
7.446
7.557
2,943,821
+0.36(+4.97%)
Nov 22, 2005
7.344
7.344
7.199
7.199
4,465,610
-0.14(-1.97%)
Nov 21, 2005
7.262
7.369
7.248
7.344
533,133
+0.19(+2.70%)
Nov 18, 2005
7.108
7.156
7.045
7.151
316,858
+0.04(+0.61%)
Nov 17, 2005
7.069
7.127
6.967
7.108
684,422
+0.15(+2.22%)
Nov 16, 2005
6.837
6.972
6.823
6.953
309,407
+0.24(+3.53%)
Nov 15, 2005
6.818
6.813
6.668
6.716
1,513,717
-0.11(-1.56%)
Nov 14, 2005
6.861
6.992
6.784
6.823
224,553
-0.02(-0.35%)
Nov 11, 2005
7.006
7.030
6.847
6.847
399,228
-0.38(-5.28%)
Nov 10, 2005
7.054
7.228
6.987
7.228
442,897
+0.22(+3.17%)
Nov 09, 2005
6.895
7.006
6.895
7.006
182,126
+0.15(+2.18%)
Nov 08, 2005
6.885
6.934
6.823
6.856
200,959
-0.01(-0.14%)
Nov 07, 2005
6.885
6.963
6.774
6.866
156,876
-0.04(-0.56%)
Nov 04, 2005
6.963
6.963
6.861
6.905
175,296
-0.01(-0.14%)
Nov 03, 2005
6.982
7.127
6.856
6.914
735,748
+0.09(+1.35%)
Nov 02, 2005
6.779
6.866
6.692
6.823
604,534
+0.19(+2.92%)
Nov 01, 2005
6.499
6.668
6.499
6.629
1,571,873
+0.26(+4.10%)
Oct 31, 2005
6.209
6.392
6.209
6.368
668,072
+0.24(+3.86%)
Oct 28, 2005
6.040
6.136
6.016
6.132
249,181
+0.08(+1.36%)
Oct 27, 2005
6.136
6.136
6.040
6.049
448,071
-0.11(-1.80%)
Oct 26, 2005
6.243
6.301
6.142
6.161
322,032
-0.22(-3.41%)
Oct 25, 2005
6.267
6.421
6.267
6.378
696,218
+0.02(+0.38%)
Oct 24, 2005
6.330
6.397
6.315
6.354
903,594
+0.05(+0.77%)
Oct 21, 2005
6.233
6.354
6.209
6.306
322,239
+0.18(+3.00%)
Oct 20, 2005
6.161
6.257
6.054
6.122
236,350
-0.01(-0.24%)
Oct 19, 2005
6.064
6.204
6.016
6.136
539,755
-0.14(-2.31%)
Oct 18, 2005
6.378
6.378
6.272
6.281
609,501
-0.12(-1.89%)
Oct 17, 2005
6.392
6.491
6.388
6.402
670,762
+0.09(+1.38%)
Oct 14, 2005
6.306
6.378
6.272
6.315
724,986
-0.04(-0.61%)
Oct 13, 2005
6.306
6.373
6.281
6.354
1,249,427
+0.01(+0.23%)
Oct 12, 2005
6.392
6.402
6.306
6.339
628,542
-0.14(-2.09%)
Oct 11, 2005
6.465
6.557
6.431
6.475
660,621
+0.06(+0.90%)
Oct 10, 2005
6.489
6.489
6.383
6.417
2,000,697
-0.07(-1.12%)
Oct 07, 2005
6.441
6.547
6.441
6.489
1,363,669
+0.10(+1.51%)
Oct 06, 2005
6.523
6.552
6.368
6.392
280,432
-0.13(-2.00%)
Oct 05, 2005
6.716
6.716
6.484
6.523
1,452,663
-0.22(-3.23%)
Oct 04, 2005
6.765
6.827
6.682
6.740
3,638,591
+0.06(+0.94%)
Oct 03, 2005
6.634
6.711
6.571
6.678
3,336,634
+0.08(+1.25%)
Sep 30, 2005
6.513
6.615
6.440
6.595
301,543
+0.08(+1.19%)
Sep 29, 2005
6.629
6.639
6.455
6.518
1,308,825
-0.06(-0.95%)
Sep 28, 2005
6.499
6.586
6.479
6.581
787,902
-0.04(-0.58%)
Sep 27, 2005
6.644
6.668
6.581
6.620
1,196,031
-0.10(-1.44%)
Sep 26, 2005
7.581
7.581
6.629
6.716
2,012,080
+0.00(+0.00%)
Sep 23, 2005
6.716
6.813
6.620
6.716
2,576,464
-0.05(-0.71%)
Sep 22, 2005
6.909
6.934
6.673
6.765
3,676,051
-0.47(-6.48%)
Sep 21, 2005
7.359
7.372
7.166
7.233
1,408,373
-0.06(-0.80%)
Sep 20, 2005
7.291
7.393
7.228
7.291
1,821,055
-0.06(-0.85%)
Sep 19, 2005
7.388
7.422
7.296
7.354
2,183,237
-0.03(-0.39%)
Sep 16, 2005
7.393
7.480
7.272
7.383
3,108,149
+0.13(+1.73%)
Sep 15, 2005
7.320
7.354
7.204
7.257
2,617,236
+0.09(+1.28%)
Sep 14, 2005
7.175
7.248
7.141
7.166
1,269,502
+0.31(+4.51%)
Sep 13, 2005
6.958
6.958
6.774
6.856
985,965
-0.21(-2.94%)
Sep 12, 2005
6.996
7.166
6.987
7.064
3,047,095
+0.16(+2.38%)
Sep 09, 2005
6.958
6.958
6.856
6.900
2,023,877
-0.01(-0.14%)
Sep 08, 2005
6.837
6.972
6.779
6.909
793,904
+0.17(+2.51%)
Sep 07, 2005
6.571
6.755
6.571
6.740
890,969
-0.05(-0.71%)
Sep 06, 2005
6.644
6.808
6.566
6.789
1,322,484
+0.03(+0.50%)
Sep 02, 2005
6.740
6.765
6.634
6.755
343,142
-0.02(-0.36%)
Sep 01, 2005
6.566
6.827
6.557
6.779
637,648
+0.29(+4.47%)
Aug 31, 2005
6.354
6.489
6.354
6.489
829,295
+0.18(+2.91%)
Aug 30, 2005
6.277
6.378
6.233
6.306
325,964
+0.03(+0.46%)
Aug 29, 2005
6.330
6.354
6.223
6.277
105,757
-0.01(-0.23%)
Aug 26, 2005
6.330
6.421
6.252
6.291
262,427
+0.04(+0.70%)
Aug 25, 2005
6.272
6.388
6.243
6.248
188,748
+0.00(+0.00%)
Aug 24, 2005
6.252
6.364
6.214
6.248
357,008
-0.05(-0.77%)
Aug 23, 2005
6.291
6.421
6.248
6.296
541,618
+0.04(+0.70%)
Aug 22, 2005
6.112
6.339
6.107
6.252
509,953
+0.26(+4.35%)
Aug 19, 2005
6.088
6.161
5.982
5.991
518,231
-0.05(-0.80%)
Aug 18, 2005
6.117
6.219
6.016
6.040
582,389
-0.08(-1.26%)
Aug 17, 2005
6.122
6.180
6.112
6.117
117,347
+0.00(+0.00%)
Aug 16, 2005
6.165
6.175
6.093
6.117
235,522
-0.10(-1.56%)
Aug 15, 2005
6.136
6.223
6.093
6.214
401,712
+0.07(+1.18%)
Aug 12, 2005
6.136
6.243
6.064
6.141
789,144
-0.21(-3.35%)
Aug 11, 2005
6.392
6.397
6.306
6.354
447,037
-0.07(-1.05%)
Aug 10, 2005
6.397
6.499
6.383
6.421
171,364
+0.06(+0.91%)
Aug 09, 2005
6.233
6.436
6.214
6.364
259,529
-0.10(-1.50%)
Aug 08, 2005
6.499
6.591
6.431
6.460
145,700
-0.06(-0.89%)
Aug 05, 2005
6.644
6.716
6.499
6.518
316,858
-0.08(-1.24%)
Aug 04, 2005
6.595
6.678
6.595
6.600
1,171,816
-0.02(-0.29%)
Aug 03, 2005
6.595
6.663
6.561
6.620
535,616
+0.03(+0.51%)
Aug 02, 2005
6.668
6.668
6.562
6.586
874,412
-0.07(-1.09%)
Aug 01, 2005
6.740
6.765
6.639
6.658
193,302
+0.01(+0.15%)
Jul 29, 2005
6.620
6.692
6.610
6.649
316,030
+0.01(+0.22%)
Jul 28, 2005
6.644
6.668
6.576
6.634
355,973
+0.00(+0.07%)
Jul 27, 2005
6.499
6.644
6.475
6.629
853,302
+0.13(+2.01%)
Jul 26, 2005
6.523
6.571
6.475
6.499
582,182
-0.08(-1.25%)
Jul 25, 2005
6.644
6.653
6.494
6.581
257,460
-0.07(-1.09%)
Jul 22, 2005
6.837
6.837
6.634
6.653
476,839
-0.08(-1.22%)
Jul 21, 2005
6.716
6.740
6.629
6.736
419,925
+0.05(+0.80%)
Jul 20, 2005
6.620
6.716
6.620
6.682
813,566
+0.18(+2.83%)
Jul 19, 2005
6.475
6.615
6.450
6.499
1,016,181
+0.19(+3.07%)
Jul 18, 2005
6.354
6.354
6.291
6.306
362,182
-0.01(-0.15%)
Jul 15, 2005
6.354
6.354
6.286
6.315
1,197,893
-0.02(-0.38%)
Jul 14, 2005
6.335
6.402
6.306
6.339
592,117
+0.13(+2.02%)
Jul 13, 2005
6.209
6.214
6.112
6.214
2,140,189
+0.00(+0.08%)
Jul 12, 2005
6.112
6.223
6.112
6.209
1,541,449
+0.05(+0.78%)
Jul 11, 2005
6.175
6.180
6.103
6.161
386,397
-0.06(-1.01%)
Jul 08, 2005
6.185
6.238
6.136
6.223
181,919
+0.04(+0.63%)
Jul 07, 2005
6.016
6.204
6.001
6.185
258,701
+0.00(+0.08%)
Jul 06, 2005
6.204
6.248
6.170
6.180
452,625
+0.01(+0.16%)
Jul 05, 2005
6.199
6.219
6.132
6.170
1,080,960
-0.30(-4.63%)
Jul 01, 2005
6.214
6.489
6.190
6.470
1,574,977
+0.36(+5.85%)
Jun 30, 2005
6.088
6.170
6.025
6.112
1,421,619
+0.10(+1.69%)
Jun 29, 2005
6.016
6.064
5.967
6.011
496,707
-0.05(-0.80%)
Jun 28, 2005
6.001
6.074
5.972
6.059
663,725
+0.11(+1.79%)
Jun 27, 2005
5.904
5.977
5.856
5.953
843,161
-0.06(-1.04%)
Jun 24, 2005
5.991
6.059
5.948
6.016
936,708
+0.02(+0.32%)
Jun 23, 2005
6.040
6.112
5.991
5.996
1,209,069
-0.16(-2.67%)
Jun 22, 2005
6.228
6.228
6.136
6.161
823,500
-0.12(-1.85%)
Jun 21, 2005
6.248
6.281
6.194
6.277
439,793
-0.02(-0.31%)
Jun 20, 2005
6.281
6.330
6.136
6.296
563,556
+0.03(+0.46%)
Jun 17, 2005
6.281
6.310
6.216
6.267
660,207
+0.10(+1.57%)
Jun 16, 2005
6.088
6.185
6.054
6.170
1,510,198
+0.14(+2.32%)
Jun 15, 2005
6.020
6.083
5.962
6.030
493,603
+0.01(+0.16%)
Jun 14, 2005
6.049
6.069
5.991
6.020
455,936
-0.02(-0.40%)
Jun 13, 2005
6.001
6.088
5.982
6.045
807,564
-0.08(-1.34%)
Jun 10, 2005
6.088
6.204
6.020
6.127
735,334
+0.17(+2.92%)
Jun 09, 2005
5.953
5.972
5.915
5.953
1,319,300
-0.03(-0.58%)
Jun 08, 2005
5.957
6.053
5.953
5.988
649,886
+0.03(+0.58%)
Jun 07, 2005
5.953
5.972
5.945
5.953
1,450,787
-0.02(-0.39%)
Jun 06, 2005
5.857
6.026
5.853
5.976
1,281,025
-0.13(-2.20%)
Jun 03, 2005
6.107
6.207
6.084
6.111
406,178
-0.16(-2.57%)
Jun 02, 2005
6.195
6.279
6.191
6.272
440,547
+0.08(+1.30%)
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.