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
Tanzanian Royalty Exploration Corporation
(NY:
TRX
)
0.4080
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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
7.300
7.440
7.010
7.180
445,600
-0.12(-1.64%)
May 30, 2006
7.450
7.490
7.280
7.300
335,400
-0.05(-0.68%)
May 26, 2006
7.210
7.480
7.060
7.350
382,100
+0.08(+1.10%)
May 25, 2006
7.160
7.350
6.910
7.270
257,400
+0.31(+4.45%)
May 24, 2006
7.000
7.341
6.670
6.960
569,800
-0.23(-3.20%)
May 23, 2006
7.400
7.630
7.150
7.190
721,100
-0.16(-2.18%)
May 22, 2006
6.830
7.370
6.660
7.350
603,400
+0.30(+4.26%)
May 19, 2006
6.500
7.050
6.160
7.050
1,298,700
+0.25(+3.68%)
May 18, 2006
7.200
7.320
6.750
6.800
1,231,200
-0.37(-5.16%)
May 17, 2006
7.630
7.790
7.060
7.170
899,300
-0.27(-3.63%)
May 16, 2006
7.710
7.800
7.190
7.440
696,000
-0.07(-0.93%)
May 15, 2006
7.680
7.900
7.510
7.510
879,000
-0.62(-7.63%)
May 12, 2006
8.360
8.440
7.800
8.130
934,600
-0.15(-1.81%)
May 11, 2006
8.850
8.850
8.120
8.280
879,100
-0.38(-4.35%)
May 10, 2006
8.680
8.802
8.440
8.657
815,300
-0.02(-0.26%)
May 09, 2006
8.300
8.810
8.300
8.680
1,061,000
+0.57(+7.03%)
May 08, 2006
8.300
8.380
7.980
8.110
829,800
-0.30(-3.57%)
May 05, 2006
8.400
8.600
8.200
8.410
694,100
-0.19(-2.21%)
May 04, 2006
8.190
8.600
8.100
8.600
762,400
+0.50(+6.17%)
May 03, 2006
8.350
8.400
7.880
8.100
1,002,600
-0.15(-1.82%)
May 02, 2006
8.720
8.720
8.110
8.250
995,100
-0.25(-2.94%)
May 01, 2006
8.960
9.100
8.430
8.500
1,683,200
-0.37(-4.17%)
Apr 28, 2006
8.300
8.870
8.130
8.870
1,262,700
+0.84(+10.46%)
Apr 27, 2006
8.140
8.320
7.790
8.030
1,264,100
-0.24(-2.90%)
Apr 26, 2006
8.300
8.880
8.200
8.270
1,675,800
+0.07(+0.85%)
Apr 25, 2006
7.440
8.250
7.360
8.200
1,834,200
+0.91(+12.48%)
Apr 24, 2006
7.000
7.340
6.950
7.290
588,600
+0.13(+1.82%)
Apr 21, 2006
7.110
7.300
7.060
7.160
700,200
+0.26(+3.77%)
Apr 20, 2006
7.500
7.500
6.760
6.900
1,689,300
-0.57(-7.63%)
Apr 19, 2006
7.250
7.560
6.850
7.470
2,090,700
+0.28(+3.89%)
Apr 18, 2006
6.940
7.250
6.660
7.190
868,400
+0.31(+4.51%)
Apr 17, 2006
6.930
6.940
6.740
6.880
605,400
+0.26(+3.93%)
Apr 13, 2006
6.580
6.660
6.360
6.620
365,900
+0.04(+0.61%)
Apr 12, 2006
6.180
6.620
6.180
6.580
413,700
+0.33(+5.28%)
Apr 11, 2006
6.670
6.800
6.170
6.250
903,700
-0.27(-4.14%)
Apr 10, 2006
6.970
7.100
6.500
6.520
802,700
-0.20(-2.98%)
Apr 07, 2006
7.140
7.250
6.700
6.720
1,233,200
-0.36(-5.08%)
Apr 06, 2006
7.140
7.190
6.990
7.080
780,300
+0.15(+2.16%)
Apr 05, 2006
7.030
7.110
6.850
6.930
616,100
-0.02(-0.29%)
Apr 04, 2006
7.000
7.050
6.710
6.950
543,700
+0.15(+2.21%)
Apr 03, 2006
7.170
7.260
6.700
6.800
881,300
-0.21(-2.99%)
Mar 31, 2006
7.050
7.210
6.830
7.010
791,300
-0.19(-2.64%)
Mar 30, 2006
7.120
7.440
6.970
7.200
1,447,500
+0.38(+5.57%)
Mar 29, 2006
6.340
6.820
6.340
6.820
888,700
+0.47(+7.40%)
Mar 28, 2006
6.800
6.800
6.350
6.350
719,400
-0.08(-1.24%)
Mar 27, 2006
6.450
6.609
6.350
6.430
677,200
+0.11(+1.74%)
Mar 24, 2006
6.180
6.350
5.930
6.320
654,900
+0.24(+3.95%)
Mar 23, 2006
5.800
6.200
5.700
6.080
533,100
+0.22(+3.75%)
Mar 22, 2006
5.670
5.890
5.650
5.860
274,100
+0.16(+2.81%)
Mar 21, 2006
5.760
5.970
5.640
5.700
863,200
-0.15(-2.56%)
Mar 20, 2006
6.130
6.250
5.850
5.850
624,700
-0.30(-4.88%)
Mar 17, 2006
6.220
6.250
6.130
6.150
308,300
-0.09(-1.44%)
Mar 16, 2006
6.160
6.300
6.110
6.240
418,200
+0.06(+0.97%)
Mar 15, 2006
6.300
6.480
6.150
6.180
468,500
-0.10(-1.59%)
Mar 14, 2006
6.120
6.340
6.100
6.280
400,200
+0.21(+3.46%)
Mar 13, 2006
6.440
6.460
6.060
6.070
472,900
-0.26(-4.11%)
Mar 10, 2006
6.330
6.330
6.330
6.330
0
+0.00(+0.00%)
Mar 09, 2006
6.330
6.330
6.330
6.330
0
+0.00(+0.00%)
Mar 08, 2006
6.330
6.330
6.330
6.330
0
+0.00(+0.00%)
Mar 07, 2006
6.400
6.710
6.200
6.330
589,400
-0.23(-3.51%)
Mar 06, 2006
6.900
6.920
6.360
6.560
831,800
-0.25(-3.67%)
Mar 03, 2006
6.680
6.940
6.680
6.810
768,400
-0.04(-0.58%)
Mar 02, 2006
6.270
6.850
6.140
6.850
1,756,500
+0.59(+9.42%)
Mar 01, 2006
6.400
6.450
6.210
6.260
674,300
-0.14(-2.19%)
Feb 28, 2006
6.370
6.550
6.120
6.400
976,100
+0.03(+0.47%)
Feb 27, 2006
6.530
6.580
6.350
6.370
382,100
-0.22(-3.34%)
Feb 24, 2006
6.400
6.610
6.400
6.590
629,700
+0.29(+4.60%)
Feb 23, 2006
6.600
6.710
6.260
6.300
604,400
-0.30(-4.55%)
Feb 22, 2006
6.410
6.750
6.330
6.600
739,900
+0.17(+2.64%)
Feb 21, 2006
6.370
6.500
6.340
6.430
672,400
+0.20(+3.21%)
Feb 17, 2006
6.110
6.290
5.910
6.230
768,700
+0.29(+4.88%)
Feb 16, 2006
5.800
6.090
5.720
5.940
602,400
+0.11(+1.89%)
Feb 15, 2006
5.910
6.060
5.700
5.830
685,800
-0.24(-3.95%)
Feb 14, 2006
5.770
6.090
5.550
6.070
743,500
+0.39(+6.87%)
Feb 13, 2006
5.660
5.950
5.520
5.680
911,900
-0.32(-5.33%)
Feb 10, 2006
6.110
6.240
5.600
6.000
1,194,600
-0.41(-6.40%)
Feb 09, 2006
6.290
6.560
6.290
6.410
1,053,000
+0.29(+4.74%)
Feb 08, 2006
5.790
6.120
5.270
6.120
1,496,100
+0.33(+5.70%)
Feb 07, 2006
6.430
6.719
5.500
5.790
2,180,100
-0.79(-12.01%)
Feb 06, 2006
6.420
6.600
6.410
6.580
638,100
+0.09(+1.39%)
Feb 03, 2006
6.590
6.690
6.400
6.490
722,700
-0.08(-1.22%)
Feb 02, 2006
6.690
6.830
6.520
6.570
945,300
-0.17(-2.52%)
Feb 01, 2006
6.870
6.950
6.640
6.740
627,800
-0.11(-1.61%)
Jan 31, 2006
6.700
6.880
6.510
6.850
1,632,700
+0.15(+2.24%)
Jan 30, 2006
6.900
6.990
6.680
6.700
1,006,400
-0.14(-2.05%)
Jan 27, 2006
7.100
7.110
6.800
6.840
868,400
-0.17(-2.43%)
Jan 26, 2006
7.140
7.300
6.950
7.010
1,423,700
-0.23(-3.18%)
Jan 25, 2006
6.640
7.240
6.610
7.240
1,802,600
+0.74(+11.38%)
Jan 24, 2006
6.550
6.630
6.250
6.500
1,113,600
-0.10(-1.52%)
Jan 23, 2006
7.000
7.000
6.500
6.600
1,451,300
-0.20(-2.94%)
Jan 20, 2006
7.150
7.280
6.520
6.800
1,899,500
-0.25(-3.55%)
Jan 19, 2006
7.000
7.150
6.790
7.050
1,310,400
+0.48(+7.31%)
Jan 18, 2006
6.890
6.890
6.200
6.570
1,703,500
-0.53(-7.46%)
Jan 17, 2006
6.850
7.450
6.800
7.100
2,343,500
+0.26(+3.80%)
Jan 13, 2006
6.150
6.870
6.140
6.840
1,658,300
+0.73(+11.95%)
Jan 12, 2006
5.870
6.250
5.680
6.110
1,151,800
+0.24(+4.09%)
Jan 11, 2006
5.550
5.870
5.440
5.870
755,400
+0.33(+5.98%)
Jan 10, 2006
5.400
5.600
5.230
5.539
740,700
+0.08(+1.45%)
Jan 09, 2006
5.590
5.780
5.350
5.460
1,193,500
-0.07(-1.27%)
Jan 06, 2006
5.300
5.800
5.240
5.530
2,144,700
+0.48(+9.50%)
Jan 05, 2006
5.850
5.850
5.030
5.050
3,215,900
-0.93(-15.55%)
Jan 04, 2006
6.330
6.340
5.920
5.980
1,511,200
-0.28(-4.47%)
Jan 03, 2006
6.190
6.390
6.100
6.260
1,408,100
+0.19(+3.13%)
Dec 30, 2005
6.300
6.360
5.990
6.070
1,380,500
-0.23(-3.65%)
Dec 29, 2005
6.250
6.450
5.700
6.300
2,567,900
+0.03(+0.48%)
Dec 28, 2005
6.100
6.650
5.870
6.270
2,169,100
+0.37(+6.27%)
Dec 27, 2005
5.490
5.940
5.470
5.900
1,675,700
+0.49(+9.06%)
Dec 23, 2005
5.230
5.540
5.070
5.410
2,220,300
+0.21(+4.04%)
Dec 22, 2005
4.700
5.240
4.650
5.200
1,609,300
+0.58(+12.55%)
Dec 21, 2005
4.350
4.670
4.270
4.620
952,700
+0.17(+3.82%)
Dec 20, 2005
4.740
4.760
4.400
4.450
1,056,100
-0.34(-7.10%)
Dec 19, 2005
4.380
4.840
4.300
4.790
1,774,800
+0.49(+11.40%)
Dec 16, 2005
4.320
4.410
4.150
4.300
1,336,400
-0.20(-4.44%)
Dec 15, 2005
3.610
4.500
3.610
4.500
1,676,800
+0.89(+24.65%)
Dec 14, 2005
3.500
3.720
3.450
3.610
715,300
+0.09(+2.56%)
Dec 13, 2005
3.420
3.640
3.300
3.520
918,100
+0.02(+0.57%)
Dec 12, 2005
3.770
3.770
3.450
3.500
1,330,800
-0.03(-0.85%)
Dec 09, 2005
3.740
3.790
3.520
3.530
1,226,100
-0.11(-3.02%)
Dec 08, 2005
3.550
3.670
3.510
3.640
845,900
+0.09(+2.54%)
Dec 07, 2005
3.550
3.750
3.500
3.550
1,169,500
+0.10(+2.90%)
Dec 06, 2005
3.250
3.490
3.170
3.450
861,700
+0.15(+4.55%)
Dec 05, 2005
3.340
3.410
3.220
3.300
654,200
-0.04(-1.20%)
Dec 02, 2005
3.500
3.500
3.340
3.340
834,700
-0.18(-5.11%)
Dec 01, 2005
3.250
3.540
3.220
3.520
628,400
+0.35(+11.04%)
Nov 30, 2005
3.290
3.330
3.170
3.170
581,100
-0.16(-4.80%)
Nov 29, 2005
3.430
3.430
3.250
3.330
836,500
-0.12(-3.48%)
Nov 28, 2005
3.500
3.540
3.430
3.450
600,700
-0.03(-0.86%)
Nov 25, 2005
3.540
3.550
3.460
3.480
329,500
-0.01(-0.29%)
Nov 23, 2005
3.530
3.560
3.410
3.490
410,100
-0.08(-2.24%)
Nov 22, 2005
3.500
3.570
3.430
3.570
526,400
+0.10(+2.88%)
Nov 21, 2005
3.550
3.560
3.360
3.470
983,700
-0.07(-1.98%)
Nov 18, 2005
3.550
3.600
3.390
3.540
803,300
-0.01(-0.28%)
Nov 17, 2005
3.580
3.740
3.530
3.550
1,510,900
+0.07(+2.01%)
Nov 16, 2005
3.260
3.490
3.250
3.480
897,100
+0.27(+8.41%)
Nov 15, 2005
3.280
3.370
3.200
3.210
866,500
-0.05(-1.53%)
Nov 14, 2005
3.200
3.300
3.150
3.260
1,009,500
+0.04(+1.24%)
Nov 11, 2005
2.860
3.240
2.760
3.220
1,698,900
+0.38(+13.38%)
Nov 10, 2005
2.990
3.000
2.800
2.840
957,400
-0.12(-4.05%)
Nov 09, 2005
2.710
2.970
2.710
2.960
901,200
+0.26(+9.63%)
Nov 08, 2005
2.700
2.800
2.680
2.700
485,300
-0.06(-2.17%)
Nov 07, 2005
2.990
2.990
2.760
2.760
763,600
-0.16(-5.48%)
Nov 04, 2005
2.850
2.920
2.650
2.920
1,088,500
+0.11(+3.91%)
Nov 03, 2005
2.950
3.290
2.800
2.810
1,574,000
-0.08(-2.77%)
Nov 02, 2005
2.690
2.940
2.650
2.890
1,039,100
+0.30(+11.58%)
Nov 01, 2005
2.380
2.690
2.370
2.590
1,069,100
+0.17(+7.02%)
Oct 31, 2005
2.400
2.420
2.360
2.420
449,900
+0.04(+1.68%)
Oct 28, 2005
2.380
2.390
2.350
2.380
218,900
+0.00(+0.00%)
Oct 27, 2005
2.390
2.390
2.350
2.380
246,700
+0.05(+2.15%)
Oct 26, 2005
2.400
2.400
2.320
2.330
217,000
-0.04(-1.69%)
Oct 25, 2005
2.360
2.430
2.340
2.370
698,100
+0.07(+3.04%)
Oct 24, 2005
2.320
2.350
2.250
2.300
242,900
-0.04(-1.71%)
Oct 21, 2005
2.330
2.360
2.280
2.340
563,300
-0.01(-0.43%)
Oct 20, 2005
2.430
2.440
2.260
2.350
504,200
-0.08(-3.29%)
Oct 19, 2005
2.320
2.440
2.220
2.430
994,300
+0.10(+4.29%)
Oct 18, 2005
2.320
2.370
2.320
2.330
245,500
-0.06(-2.51%)
Oct 17, 2005
2.460
2.470
2.370
2.390
286,600
+0.00(+0.00%)
Oct 14, 2005
2.350
2.410
2.280
2.390
444,800
+0.04(+1.70%)
Oct 13, 2005
2.320
2.390
2.280
2.350
661,700
-0.03(-1.26%)
Oct 12, 2005
2.520
2.550
2.370
2.380
545,200
-0.14(-5.56%)
Oct 11, 2005
2.600
2.620
2.500
2.520
421,600
-0.06(-2.33%)
Oct 10, 2005
2.510
2.750
2.500
2.580
865,500
+0.11(+4.45%)
Oct 07, 2005
2.300
2.520
2.300
2.470
1,224,000
+0.17(+7.39%)
Oct 06, 2005
2.310
2.370
2.300
2.300
698,500
+0.00(+0.00%)
Oct 05, 2005
2.220
2.380
2.210
2.300
621,800
+0.02(+0.88%)
Oct 04, 2005
2.420
2.420
2.250
2.280
534,400
-0.12(-5.00%)
Oct 03, 2005
2.610
2.550
2.260
2.400
1,402,700
-0.19(-7.34%)
Sep 30, 2005
2.740
2.760
2.520
2.590
621,700
-0.13(-4.78%)
Sep 29, 2005
2.650
2.770
2.650
2.720
439,300
+0.07(+2.64%)
Sep 28, 2005
2.800
2.820
2.560
2.650
1,278,700
-0.19(-6.69%)
Sep 27, 2005
2.920
2.950
2.800
2.840
580,300
-0.11(-3.73%)
Sep 26, 2005
2.810
2.950
2.700
2.950
656,500
+0.05(+1.72%)
Sep 23, 2005
2.900
2.970
2.860
2.900
642,700
-0.09(-3.01%)
Sep 22, 2005
2.930
2.990
2.850
2.990
812,600
+0.14(+4.91%)
Sep 21, 2005
2.720
2.930
2.640
2.850
713,300
+0.14(+5.17%)
Sep 20, 2005
2.620
2.780
2.600
2.710
316,800
+0.01(+0.37%)
Sep 19, 2005
2.850
2.933
2.530
2.700
950,400
-0.03(-1.10%)
Sep 16, 2005
2.740
2.850
2.690
2.730
781,000
+0.03(+1.11%)
Sep 15, 2005
2.740
2.940
2.510
2.700
1,258,100
-0.03(-1.10%)
Sep 14, 2005
2.380
2.730
2.300
2.730
1,042,700
+0.37(+15.68%)
Sep 13, 2005
2.470
2.470
2.250
2.360
646,400
-0.08(-3.28%)
Sep 12, 2005
2.250
2.590
2.170
2.440
1,856,100
+0.24(+10.91%)
Sep 09, 2005
1.960
2.250
1.950
2.200
1,013,400
+0.26(+13.40%)
Sep 08, 2005
1.940
1.960
1.890
1.940
349,600
+0.05(+2.65%)
Sep 07, 2005
1.880
1.900
1.850
1.890
295,700
+0.03(+1.61%)
Sep 06, 2005
1.890
1.900
1.820
1.860
250,200
-0.03(-1.59%)
Sep 02, 2005
1.880
1.900
1.810
1.890
330,100
+0.07(+3.85%)
Sep 01, 2005
1.720
1.900
1.710
1.820
548,100
+0.13(+7.69%)
Aug 31, 2005
1.740
1.740
1.660
1.690
447,400
-0.07(-3.98%)
Aug 30, 2005
1.570
1.770
1.500
1.760
675,500
+0.18(+11.39%)
Aug 29, 2005
1.610
1.610
1.570
1.580
262,500
-0.02(-1.25%)
Aug 26, 2005
1.560
1.600
1.550
1.600
306,500
+0.03(+1.91%)
Aug 25, 2005
1.510
1.570
1.510
1.570
198,600
+0.03(+1.95%)
Aug 24, 2005
1.540
1.560
1.520
1.540
401,700
+0.00(+0.00%)
Aug 23, 2005
1.590
1.600
1.540
1.540
232,700
-0.03(-1.91%)
Aug 22, 2005
1.530
1.600
1.530
1.570
321,200
+0.04(+2.61%)
Aug 19, 2005
1.520
1.560
1.500
1.530
119,400
+0.00(+0.00%)
Aug 18, 2005
1.490
1.550
1.450
1.530
210,700
+0.02(+1.32%)
Aug 17, 2005
1.550
1.560
1.460
1.510
274,300
-0.07(-4.43%)
Aug 16, 2005
1.580
1.600
1.500
1.580
225,600
+0.01(+0.64%)
Aug 15, 2005
1.540
1.570
1.510
1.570
179,500
+0.02(+1.29%)
Aug 12, 2005
1.580
1.580
1.510
1.550
180,900
-0.03(-1.90%)
Aug 11, 2005
1.530
1.590
1.470
1.580
529,600
+0.06(+3.95%)
Aug 10, 2005
1.560
1.620
1.460
1.520
601,300
-0.02(-1.30%)
Aug 09, 2005
1.450
1.590
1.450
1.540
655,800
+0.09(+6.21%)
Aug 08, 2005
1.380
1.480
1.370
1.450
433,400
+0.08(+5.84%)
Aug 05, 2005
1.390
1.390
1.310
1.370
210,200
+0.01(+0.74%)
Aug 04, 2005
1.400
1.420
1.340
1.360
323,400
-0.04(-2.86%)
Aug 03, 2005
1.300
1.440
1.290
1.400
485,400
+0.10(+7.69%)
Aug 02, 2005
1.250
1.300
1.220
1.300
134,700
+0.05(+4.00%)
Aug 01, 2005
1.190
1.250
1.170
1.250
117,800
+0.08(+6.84%)
Jul 29, 2005
1.150
1.180
1.150
1.170
175,400
+0.01(+0.86%)
Jul 28, 2005
1.170
1.170
1.130
1.160
148,900
-0.01(-0.85%)
Jul 27, 2005
1.220
1.220
1.120
1.170
207,800
-0.05(-4.10%)
Jul 26, 2005
1.230
1.230
1.200
1.220
81,500
-0.02(-1.61%)
Jul 25, 2005
1.240
1.240
1.200
1.240
106,000
-0.02(-1.59%)
Jul 22, 2005
1.280
1.280
1.210
1.260
172,700
-0.01(-0.79%)
Jul 21, 2005
1.220
1.280
1.210
1.270
323,500
+0.06(+4.96%)
Jul 20, 2005
1.170
1.210
1.160
1.210
169,300
+0.06(+5.22%)
Jul 19, 2005
1.150
1.160
1.120
1.150
161,300
-0.02(-1.71%)
Jul 18, 2005
1.130
1.180
1.130
1.170
121,300
+0.05(+4.46%)
Jul 15, 2005
1.130
1.130
1.110
1.120
44,500
+0.01(+0.90%)
Jul 14, 2005
1.140
1.150
1.100
1.110
109,500
-0.05(-4.31%)
Jul 13, 2005
1.110
1.160
1.100
1.160
184,000
+0.04(+3.57%)
Jul 12, 2005
1.090
1.130
1.090
1.120
174,000
+0.02(+1.82%)
Jul 11, 2005
1.050
1.100
1.050
1.100
102,500
+0.05(+4.76%)
Jul 08, 2005
1.080
1.080
1.040
1.050
157,100
-0.03(-2.78%)
Jul 07, 2005
1.040
1.080
1.040
1.080
144,500
+0.04(+3.85%)
Jul 06, 2005
1.040
1.060
1.030
1.040
45,700
+0.00(+0.00%)
Jul 05, 2005
1.080
1.080
1.030
1.040
94,800
-0.05(-4.59%)
Jul 01, 2005
1.040
1.130
1.030
1.090
130,500
+0.04(+3.81%)
Jun 30, 2005
1.060
1.060
1.040
1.050
93,900
+0.00(+0.00%)
Jun 29, 2005
1.010
1.060
1.010
1.050
76,100
+0.03(+2.94%)
Jun 28, 2005
1.040
1.040
1.010
1.020
80,100
-0.04(-3.77%)
Jun 27, 2005
1.080
1.090
1.010
1.060
119,200
+0.00(+0.00%)
Jun 24, 2005
1.100
1.100
1.050
1.060
75,800
-0.03(-2.75%)
Jun 23, 2005
1.020
1.090
1.020
1.090
284,100
+0.06(+5.83%)
Jun 22, 2005
1.030
1.030
1.010
1.030
224,600
-0.01(-0.96%)
Jun 21, 2005
1.050
1.050
1.030
1.040
224,000
-0.01(-0.95%)
Jun 20, 2005
1.090
1.100
1.040
1.050
232,100
-0.03(-2.78%)
Jun 17, 2005
1.040
1.140
1.000
1.080
390,900
+0.08(+8.00%)
Jun 16, 2005
0.9300
1.060
0.9000
1.000
305,100
+0.10(+11.11%)
Jun 15, 2005
0.8900
0.9200
0.8900
0.9000
151,200
+0.02(+2.27%)
Jun 14, 2005
0.9200
0.9200
0.8700
0.8800
54,900
-0.04(-4.35%)
Jun 13, 2005
0.9000
0.9200
0.8900
0.9200
108,100
+0.03(+3.37%)
Jun 10, 2005
0.8500
0.9300
0.8500
0.8900
152,800
+0.04(+4.71%)
Jun 09, 2005
0.8800
0.8900
0.8300
0.8500
129,800
-0.02(-2.30%)
Jun 08, 2005
0.8900
0.9000
0.8300
0.8700
112,500
-0.01(-1.14%)
Jun 07, 2005
0.9100
0.9200
0.8700
0.8800
29,500
-0.03(-3.30%)
Jun 06, 2005
0.9500
0.9500
0.9100
0.9100
66,600
+0.00(+0.00%)
Jun 03, 2005
0.9300
0.9300
0.9100
0.9100
56,800
+0.01(+1.11%)
Jun 02, 2005
0.8900
0.9400
0.8700
0.9000
98,500
+0.03(+3.45%)
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.