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
Kronos Worldwide Inc
(NY:
KRO
)
14.21
-0.20 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
7.965
7.990
7.793
7.793
19,870
-0.22(-2.74%)
May 27, 2005
7.990
8.014
7.953
8.012
60,016
+0.05(+0.68%)
May 26, 2005
8.014
8.014
7.953
7.958
20,275
-0.02(-0.28%)
May 25, 2005
8.212
8.212
7.977
7.980
21,492
-0.21(-2.53%)
May 24, 2005
8.064
8.286
8.037
8.187
71,371
+0.19(+2.37%)
May 23, 2005
7.768
8.014
7.768
7.997
52,717
+0.23(+2.95%)
May 20, 2005
7.620
7.768
7.583
7.768
14,193
+0.18(+2.44%)
May 19, 2005
7.721
7.768
7.472
7.583
51,095
-0.10(-1.28%)
May 18, 2005
7.287
7.719
7.285
7.682
36,902
+0.37(+5.02%)
May 17, 2005
7.617
7.630
7.255
7.314
52,717
-0.28(-3.67%)
May 16, 2005
7.674
7.780
7.593
7.593
28,386
-0.08(-1.06%)
May 13, 2005
7.894
7.894
7.674
7.674
24,331
-0.22(-2.75%)
May 12, 2005
8.185
8.239
7.891
7.891
13,787
-0.29(-3.53%)
May 11, 2005
8.236
8.276
8.081
8.180
30,413
+0.00(+0.06%)
May 10, 2005
8.554
8.591
8.175
8.175
24,331
-0.36(-4.16%)
May 09, 2005
8.510
8.582
8.458
8.530
22,708
+0.02(+0.26%)
May 06, 2005
8.572
8.742
8.505
8.508
38,929
+0.02(+0.26%)
May 05, 2005
8.710
8.710
8.481
8.485
51,906
+0.01(+0.09%)
May 04, 2005
8.256
8.478
8.190
8.478
27,980
+0.16(+1.93%)
May 03, 2005
8.310
8.426
8.310
8.318
53,528
-0.02(-0.30%)
May 02, 2005
8.397
8.397
8.088
8.342
46,229
-0.00(-0.06%)
Apr 29, 2005
8.397
8.434
8.300
8.347
39,335
-0.05(-0.65%)
Apr 28, 2005
8.668
8.668
8.402
8.402
15,409
-0.34(-3.87%)
Apr 27, 2005
8.742
8.838
8.727
8.739
19,870
-0.01(-0.17%)
Apr 26, 2005
8.668
8.915
8.661
8.754
38,118
+0.12(+1.43%)
Apr 25, 2005
8.527
8.668
8.527
8.631
28,791
+0.10(+1.21%)
Apr 22, 2005
8.939
8.981
8.508
8.527
181,671
-0.47(-5.23%)
Apr 21, 2005
9.230
9.494
8.937
8.998
166,262
-0.18(-1.99%)
Apr 20, 2005
9.213
9.299
9.001
9.181
83,942
-0.03(-0.35%)
Apr 19, 2005
9.235
9.418
9.124
9.213
113,950
+0.04(+0.43%)
Apr 18, 2005
8.956
9.173
8.771
9.173
54,339
+0.23(+2.59%)
Apr 15, 2005
9.206
9.284
8.942
8.942
38,118
-0.50(-5.25%)
Apr 14, 2005
9.977
9.977
9.437
9.437
30,819
-0.51(-5.15%)
Apr 13, 2005
10.26
10.30
9.941
9.950
23,925
-0.34(-3.31%)
Apr 12, 2005
10.36
10.38
10.27
10.29
23,114
-0.09(-0.90%)
Apr 11, 2005
10.46
10.48
10.38
10.38
20,681
-0.11(-1.03%)
Apr 08, 2005
10.60
10.64
10.49
10.49
32,035
-0.13(-1.18%)
Apr 07, 2005
10.49
10.65
10.49
10.62
10,137
+0.07(+0.68%)
Apr 06, 2005
10.66
10.66
10.54
10.55
12,571
-0.06(-0.56%)
Apr 05, 2005
10.49
10.65
10.49
10.61
38,524
+0.14(+1.32%)
Apr 04, 2005
10.38
10.47
10.36
10.47
21,086
+0.08(+0.78%)
Apr 01, 2005
10.25
10.41
10.25
10.39
36,091
-0.10(-0.92%)
Mar 31, 2005
10.38
10.53
10.27
10.48
40,551
+0.08(+0.81%)
Mar 30, 2005
10.60
10.68
10.31
10.40
38,929
-0.05(-0.45%)
Mar 29, 2005
10.85
11.22
10.45
10.45
183,294
-0.45(-4.16%)
Mar 28, 2005
10.54
10.91
10.49
10.90
79,887
+0.23(+2.20%)
Mar 24, 2005
10.76
10.88
10.65
10.67
93,269
-0.07(-0.64%)
Mar 23, 2005
11.10
11.10
10.73
10.73
62,044
-0.36(-3.29%)
Mar 22, 2005
11.04
11.26
11.04
11.10
40,957
+0.01(+0.13%)
Mar 21, 2005
11.02
11.18
11.02
11.08
23,114
+0.06(+0.56%)
Mar 18, 2005
11.02
11.10
11.02
11.02
74,209
+0.02(+0.22%)
Mar 17, 2005
11.10
11.14
11.00
11.00
20,275
-0.10(-0.89%)
Mar 16, 2005
11.32
11.37
11.10
11.10
48,256
-0.22(-1.96%)
Mar 15, 2005
11.38
11.44
11.32
11.32
30,008
-0.03(-0.30%)
Mar 14, 2005
11.48
11.51
11.35
11.35
23,925
-0.17(-1.43%)
Mar 11, 2005
11.53
11.59
11.43
11.52
38,929
+0.03(+0.24%)
Mar 10, 2005
11.41
11.54
11.41
11.49
30,008
+0.12(+1.08%)
Mar 09, 2005
11.60
11.65
11.37
11.37
40,551
-0.23(-1.98%)
Mar 08, 2005
11.48
11.66
11.48
11.60
44,201
+0.10(+0.84%)
Mar 07, 2005
11.29
11.50
11.29
11.50
44,201
+0.27(+2.41%)
Mar 04, 2005
11.34
11.34
11.01
11.23
59,611
-0.11(-1.00%)
Mar 03, 2005
11.65
11.65
11.34
11.34
29,602
-0.31(-2.67%)
Mar 02, 2005
12.08
12.08
11.64
11.65
38,929
-0.32(-2.66%)
Mar 01, 2005
11.61
11.98
11.61
11.97
61,638
+0.36(+3.10%)
Feb 28, 2005
11.52
11.61
11.44
11.61
24,736
+0.15(+1.31%)
Feb 25, 2005
11.28
11.46
11.28
11.46
23,114
+0.26(+2.31%)
Feb 24, 2005
11.31
11.32
11.12
11.20
39,335
-0.14(-1.24%)
Feb 23, 2005
11.21
11.43
11.21
11.34
31,224
+0.10(+0.90%)
Feb 22, 2005
11.39
11.44
11.24
11.24
51,500
+0.00(+0.02%)
Feb 18, 2005
11.33
11.33
11.19
11.24
10,137
-0.09(-0.78%)
Feb 17, 2005
11.47
11.49
11.33
11.33
27,169
-0.12(-1.08%)
Feb 16, 2005
11.70
11.71
11.45
11.45
49,067
-0.24(-2.09%)
Feb 15, 2005
11.68
11.72
11.65
11.70
34,469
+0.04(+0.36%)
Feb 14, 2005
11.42
11.68
11.42
11.65
49,067
+0.26(+2.29%)
Feb 11, 2005
11.13
11.39
11.13
11.39
26,358
+0.30(+2.67%)
Feb 10, 2005
11.07
11.10
10.63
11.10
45,012
-0.02(-0.22%)
Feb 09, 2005
11.59
11.73
11.10
11.12
76,642
-0.41(-3.53%)
Feb 08, 2005
11.50
11.67
11.50
11.53
31,630
+0.02(+0.19%)
Feb 07, 2005
11.61
11.70
11.49
11.51
23,520
-0.08(-0.72%)
Feb 04, 2005
11.69
11.83
11.59
11.59
22,708
-0.13(-1.14%)
Feb 03, 2005
11.98
12.04
11.72
11.72
28,386
-0.25(-2.10%)
Feb 02, 2005
11.73
12.13
11.68
11.97
57,989
+0.27(+2.30%)
Feb 01, 2005
11.69
11.85
11.64
11.71
46,634
+0.12(+1.00%)
Jan 31, 2005
11.47
11.65
11.44
11.59
60,016
+0.21(+1.89%)
Jan 28, 2005
11.05
11.40
11.04
11.38
78,670
+0.35(+3.20%)
Jan 27, 2005
10.90
11.06
10.90
11.02
25,953
+0.16(+1.45%)
Jan 26, 2005
10.71
10.92
10.71
10.87
24,331
+0.16(+1.47%)
Jan 25, 2005
10.42
10.72
10.42
10.71
66,504
+0.23(+2.16%)
Jan 24, 2005
10.74
10.78
10.48
10.48
72,182
-0.26(-2.46%)
Jan 21, 2005
10.96
11.17
10.71
10.74
70,154
-0.18(-1.65%)
Jan 20, 2005
11.07
11.10
10.92
10.92
31,224
-0.17(-1.56%)
Jan 19, 2005
11.06
11.31
11.00
11.10
40,957
+0.09(+0.85%)
Jan 18, 2005
10.62
11.04
10.60
11.00
48,662
+0.39(+3.65%)
Jan 14, 2005
10.64
10.83
10.62
10.62
19,059
-0.02(-0.16%)
Jan 13, 2005
10.66
11.00
10.60
10.63
109,084
-0.02(-0.21%)
Jan 12, 2005
10.06
10.69
10.05
10.66
72,993
+0.54(+5.39%)
Jan 11, 2005
10.09
10.14
10.04
10.11
330,091
-0.01(-0.07%)
Jan 10, 2005
9.987
10.17
9.987
10.12
676,809
+0.13(+1.31%)
Jan 07, 2005
10.000
10.05
9.963
9.987
2,064,896
-0.06(-0.61%)
Jan 06, 2005
9.987
10.05
9.876
10.05
15,815
+0.04(+0.42%)
Jan 05, 2005
10.08
10.42
9.990
10.01
96,918
-0.02(-0.20%)
Jan 04, 2005
10.11
10.11
9.889
10.03
180,860
+0.10(+0.97%)
Jan 03, 2005
10.07
10.11
9.837
9.931
123,277
-0.12(-1.18%)
Dec 31, 2004
9.975
10.05
9.884
10.05
34,063
+0.06(+0.57%)
Dec 30, 2004
10.02
10.05
9.938
9.992
70,154
-0.04(-0.42%)
Dec 29, 2004
10.11
10.11
9.842
10.03
21,086
-0.08(-0.76%)
Dec 28, 2004
10.06
10.11
10.06
10.11
19,870
+0.06(+0.59%)
Dec 27, 2004
10.06
10.06
9.992
10.05
2,027
-0.04(-0.39%)
Dec 23, 2004
9.997
10.11
9.997
10.09
19,059
+0.14(+1.44%)
Dec 22, 2004
9.987
10.03
9.945
9.948
23,925
-0.18(-1.80%)
Dec 21, 2004
10.23
10.23
10.11
10.13
36,496
-0.10(-0.94%)
Dec 20, 2004
10.19
10.23
10.18
10.23
13,382
+0.03(+0.31%)
Dec 17, 2004
10.23
10.26
10.11
10.19
53,933
-0.03(-0.34%)
Dec 16, 2004
10.29
10.34
10.19
10.23
36,091
-0.06(-0.55%)
Dec 15, 2004
10.04
10.30
9.997
10.29
145,580
+0.22(+2.23%)
Dec 14, 2004
9.965
10.09
9.938
10.06
25,547
+0.08(+0.82%)
Dec 13, 2004
10.10
10.10
9.950
9.980
20,681
-0.11(-1.05%)
Dec 10, 2004
10.02
10.11
10.01
10.09
28,386
+0.01(+0.12%)
Dec 09, 2004
10.07
10.08
9.990
10.07
19,464
+0.00(+0.00%)
Dec 08, 2004
10.15
10.17
10.04
10.07
36,496
-0.14(-1.33%)
Dec 07, 2004
10.59
10.59
10.20
10.21
48,256
-0.37(-3.47%)
Dec 06, 2004
10.88
10.88
10.54
10.58
35,280
-0.35(-3.18%)
Dec 03, 2004
11.32
11.34
10.92
10.92
42,173
-0.42(-3.70%)
Dec 02, 2004
12.00
12.04
11.32
11.34
86,375
-0.61(-5.12%)
Dec 01, 2004
11.34
11.96
11.34
11.96
50,689
+0.64(+5.62%)
Nov 30, 2004
10.92
11.32
10.92
11.32
25,142
+0.42(+3.85%)
Nov 29, 2004
10.75
10.90
10.71
10.90
24,736
+0.15(+1.38%)
Nov 26, 2004
10.61
10.75
10.61
10.75
2,027
+0.15(+1.40%)
Nov 24, 2004
10.60
10.73
10.60
10.60
56,366
+0.00(+0.00%)
Nov 23, 2004
10.73
10.79
10.47
10.60
28,791
-0.07(-0.69%)
Nov 22, 2004
10.19
10.75
10.19
10.68
48,662
+0.51(+5.02%)
Nov 19, 2004
10.07
10.17
10.05
10.17
23,520
+0.07(+0.68%)
Nov 18, 2004
10.16
10.16
10.08
10.10
5,677
-0.04(-0.39%)
Nov 17, 2004
10.14
10.21
10.06
10.14
76,642
+0.02(+0.24%)
Nov 16, 2004
10.11
10.14
10.05
10.11
70,560
+0.00(+0.02%)
Nov 15, 2004
10.15
10.20
10.05
10.11
72,993
-0.09(-0.85%)
Nov 12, 2004
10.15
10.23
10.11
10.20
58,800
+0.08(+0.80%)
Nov 11, 2004
10.000
10.16
10.000
10.12
40,146
+0.08(+0.79%)
Nov 10, 2004
10.02
10.12
10.02
10.04
16,220
-0.01(-0.10%)
Nov 09, 2004
10.15
10.15
10.04
10.05
30,008
-0.13(-1.24%)
Nov 08, 2004
10.09
10.26
10.04
10.17
13,787
+0.13(+1.28%)
Nov 05, 2004
9.743
10.04
9.743
10.04
23,520
+0.30(+3.11%)
Nov 04, 2004
9.603
9.987
9.556
9.741
32,441
+0.09(+0.92%)
Nov 03, 2004
9.802
9.802
9.612
9.652
12,571
-0.11(-1.09%)
Nov 02, 2004
9.778
9.797
9.593
9.758
19,870
-0.07(-0.70%)
Nov 01, 2004
9.889
9.889
9.775
9.827
16,626
-0.01(-0.13%)
Oct 29, 2004
9.864
9.886
9.807
9.839
10,948
-0.02(-0.25%)
Oct 28, 2004
9.901
9.901
9.802
9.864
4,055
-0.04(-0.37%)
Oct 27, 2004
9.849
9.985
9.849
9.901
17,031
+0.10(+1.01%)
Oct 26, 2004
9.617
9.802
9.617
9.802
16,626
+0.21(+2.19%)
Oct 25, 2004
9.662
9.807
9.593
9.593
19,059
-0.11(-1.09%)
Oct 22, 2004
9.802
9.802
9.694
9.699
31,224
-0.11(-1.16%)
Oct 21, 2004
9.647
9.812
9.647
9.812
6,488
+0.17(+1.71%)
Oct 20, 2004
9.531
9.649
9.519
9.647
19,059
+0.08(+0.82%)
Oct 19, 2004
9.852
9.852
9.566
9.568
23,520
-0.24(-2.44%)
Oct 18, 2004
9.647
9.807
9.640
9.807
13,382
+0.17(+1.79%)
Oct 15, 2004
9.583
9.635
9.580
9.635
5,677
+0.02(+0.21%)
Oct 14, 2004
9.657
9.659
9.583
9.615
18,248
-0.09(-0.91%)
Oct 13, 2004
9.568
9.876
9.568
9.704
55,150
+0.14(+1.42%)
Oct 12, 2004
9.494
9.568
9.334
9.568
41,362
+0.07(+0.78%)
Oct 11, 2004
9.787
9.787
9.420
9.494
54,744
-0.29(-3.00%)
Oct 08, 2004
9.741
9.864
9.704
9.787
18,248
+0.01(+0.08%)
Oct 07, 2004
9.960
9.960
9.778
9.780
15,409
-0.18(-1.83%)
Oct 06, 2004
9.889
9.963
9.817
9.963
42,579
+0.05(+0.50%)
Oct 05, 2004
9.864
10.11
9.864
9.913
52,311
+0.08(+0.78%)
Oct 04, 2004
9.568
9.861
9.568
9.837
27,980
+0.32(+3.32%)
Oct 01, 2004
9.852
9.975
9.408
9.521
52,311
-0.27(-2.75%)
Sep 30, 2004
9.815
9.938
9.775
9.790
47,445
+0.09(+0.89%)
Sep 29, 2004
9.250
9.714
9.250
9.704
66,910
+0.46(+4.93%)
Sep 28, 2004
9.025
9.260
9.013
9.247
11,760
+0.25(+2.74%)
Sep 27, 2004
9.124
9.124
9.001
9.001
9,732
-0.10(-1.11%)
Sep 24, 2004
9.006
9.102
9.006
9.102
13,382
+0.09(+1.04%)
Sep 23, 2004
8.979
9.008
8.942
9.008
4,055
+0.03(+0.33%)
Sep 22, 2004
9.186
9.186
8.976
8.979
21,897
-0.19(-2.07%)
Sep 21, 2004
9.136
9.210
9.127
9.169
9,732
+0.06(+0.62%)
Sep 20, 2004
9.161
9.198
9.062
9.112
82,725
-0.05(-0.54%)
Sep 17, 2004
9.321
9.321
9.129
9.161
113,139
-0.16(-1.72%)
Sep 16, 2004
9.198
9.321
9.198
9.321
3,244
+0.09(+1.02%)
Sep 15, 2004
9.124
9.257
9.124
9.228
10,137
+0.10(+1.11%)
Sep 14, 2004
9.013
9.134
9.013
9.127
15,815
+0.10(+1.06%)
Sep 13, 2004
8.818
9.080
8.818
9.030
12,976
+0.20(+2.29%)
Sep 10, 2004
8.604
8.828
8.557
8.828
11,760
+0.27(+3.14%)
Sep 09, 2004
8.421
8.582
8.384
8.559
12,976
+0.08(+0.90%)
Sep 08, 2004
8.495
8.513
8.463
8.483
5,271
-0.03(-0.35%)
Sep 07, 2004
8.456
8.569
8.456
8.513
4,460
+0.05(+0.55%)
Sep 03, 2004
8.254
8.471
8.254
8.466
8,110
+0.21(+2.57%)
Sep 02, 2004
8.261
8.264
8.251
8.254
3,244
-0.01(-0.12%)
Sep 01, 2004
7.940
8.264
7.940
8.264
31,630
+0.30(+3.78%)
Aug 31, 2004
7.965
7.982
7.953
7.963
4,866
-0.01(-0.19%)
Aug 30, 2004
7.903
7.977
7.891
7.977
42,579
+0.07(+0.94%)
Aug 27, 2004
7.965
7.965
7.901
7.903
10,948
-0.09(-1.08%)
Aug 26, 2004
7.965
8.051
7.965
7.990
4,460
+0.05(+0.62%)
Aug 25, 2004
7.923
7.960
7.906
7.940
15,409
+0.01(+0.19%)
Aug 24, 2004
8.024
8.024
7.894
7.926
13,382
-0.10(-1.23%)
Aug 23, 2004
8.088
8.106
8.024
8.024
13,787
-0.11(-1.36%)
Aug 20, 2004
8.019
8.138
8.019
8.135
14,193
+0.12(+1.48%)
Aug 19, 2004
8.125
8.130
8.017
8.017
14,598
-0.14(-1.66%)
Aug 18, 2004
8.138
8.182
8.138
8.153
17,842
+0.05(+0.64%)
Aug 17, 2004
8.071
8.101
8.071
8.101
23,925
+0.03(+0.37%)
Aug 16, 2004
8.236
8.236
8.064
8.071
14,598
-0.07(-0.82%)
Aug 13, 2004
8.064
8.138
8.051
8.138
22,708
+0.11(+1.38%)
Aug 12, 2004
7.955
8.051
7.955
8.027
13,787
+0.10(+1.31%)
Aug 11, 2004
7.911
7.923
7.857
7.923
5,677
+0.01(+0.09%)
Aug 10, 2004
7.903
7.953
7.719
7.916
32,441
+0.04(+0.47%)
Aug 09, 2004
7.891
7.943
7.866
7.879
47,851
+0.02(+0.22%)
Aug 06, 2004
7.689
7.862
7.662
7.862
100,568
+0.17(+2.24%)
Aug 05, 2004
7.645
7.815
7.645
7.689
15,409
+0.04(+0.55%)
Aug 04, 2004
7.669
7.726
7.645
7.647
33,657
-0.04(-0.58%)
Aug 03, 2004
7.768
7.768
7.647
7.691
7,704
-0.08(-0.98%)
Aug 02, 2004
7.654
7.830
7.654
7.768
21,492
+0.11(+1.45%)
Jul 30, 2004
7.647
7.704
7.637
7.657
46,229
+0.01(+0.16%)
Jul 29, 2004
7.694
7.694
7.645
7.645
52,717
+0.00(+0.00%)
Jul 28, 2004
7.654
7.677
7.645
7.645
38,118
-0.02(-0.32%)
Jul 27, 2004
7.657
7.684
7.649
7.669
13,382
+0.01(+0.16%)
Jul 26, 2004
7.645
7.694
7.645
7.657
15,409
+0.06(+0.81%)
Jul 23, 2004
7.719
7.721
7.595
7.595
31,224
-0.12(-1.60%)
Jul 22, 2004
7.793
7.793
7.645
7.719
32,846
-0.10(-1.26%)
Jul 21, 2004
7.866
7.921
7.780
7.817
24,331
-0.11(-1.34%)
Jul 20, 2004
7.928
7.928
7.899
7.923
10,137
+0.03(+0.34%)
Jul 19, 2004
7.768
7.896
7.719
7.896
18,248
+0.07(+0.85%)
Jul 16, 2004
7.871
7.871
7.768
7.830
30,008
-0.06(-0.78%)
Jul 15, 2004
8.113
8.113
7.891
7.891
26,764
-0.25(-3.12%)
Jul 14, 2004
8.039
8.175
7.891
8.145
49,878
+0.06(+0.70%)
Jul 13, 2004
8.039
8.088
8.000
8.088
17,031
+0.09(+1.08%)
Jul 12, 2004
7.913
8.002
7.913
8.002
11,760
+0.09(+1.09%)
Jul 09, 2004
7.719
8.037
7.719
7.916
19,059
+0.27(+3.55%)
Jul 08, 2004
7.842
7.842
7.645
7.645
17,437
-0.25(-3.13%)
Jul 07, 2004
8.239
8.239
7.891
7.891
40,146
-0.41(-4.93%)
Jul 06, 2004
8.587
8.587
8.236
8.300
19,059
-0.32(-3.69%)
Jul 02, 2004
8.540
8.626
8.540
8.619
14,193
+0.12(+1.36%)
Jul 01, 2004
8.421
8.616
8.337
8.503
38,929
+0.07(+0.82%)
Jun 30, 2004
8.256
8.503
8.256
8.434
46,229
+0.18(+2.15%)
Jun 29, 2004
8.138
8.256
8.138
8.256
29,197
+0.16(+1.92%)
Jun 28, 2004
8.249
8.256
8.098
8.101
32,441
-0.11(-1.35%)
Jun 25, 2004
7.968
8.212
7.968
8.212
133,415
+0.19(+2.43%)
Jun 24, 2004
8.076
8.137
8.014
8.017
31,630
-0.04(-0.55%)
Jun 23, 2004
7.810
8.074
7.805
8.061
32,035
+0.25(+3.22%)
Jun 22, 2004
8.103
8.103
7.768
7.810
31,224
-0.29(-3.62%)
Jun 21, 2004
8.123
8.148
8.081
8.103
14,598
-0.03(-0.42%)
Jun 18, 2004
7.842
8.138
7.797
8.138
107,056
+0.35(+4.43%)
Jun 17, 2004
7.595
7.793
7.595
7.793
18,248
+0.14(+1.87%)
Jun 16, 2004
7.694
7.694
7.647
7.649
13,787
-0.02(-0.32%)
Jun 15, 2004
7.889
7.891
7.669
7.674
69,343
-0.22(-2.75%)
Jun 14, 2004
8.202
8.202
7.891
7.891
94,080
-0.35(-4.19%)
Jun 10, 2004
8.076
8.256
8.076
8.236
50,689
+0.11(+1.40%)
Jun 09, 2004
8.002
8.236
7.891
8.123
87,997
+0.11(+1.35%)
Jun 08, 2004
7.756
8.014
7.756
8.014
36,496
+0.28(+3.67%)
Jun 07, 2004
7.691
7.731
7.647
7.731
10,137
+0.05(+0.67%)
Jun 04, 2004
7.669
7.689
7.657
7.679
8,110
+0.03(+0.45%)
Jun 03, 2004
7.785
7.785
7.645
7.645
19,464
-0.15(-1.96%)
Jun 02, 2004
7.797
7.847
7.756
7.797
4,866
+0.00(+0.06%)
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.