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
)
0.4820
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 30, 2008
5.220
5.410
5.190
5.320
124,164
+0.08(+1.53%)
May 29, 2008
5.370
5.390
5.100
5.240
244,365
-0.13(-2.42%)
May 28, 2008
5.310
5.410
5.270
5.370
153,625
+0.00(+0.00%)
May 27, 2008
5.540
5.540
5.270
5.370
148,169
-0.11(-2.01%)
May 26, 2008
5.515
5.590
5.430
5.480
0
+0.00(+0.00%)
May 23, 2008
5.515
5.590
5.430
5.480
137,719
-0.01(-0.18%)
May 22, 2008
5.520
5.620
5.440
5.490
146,212
-0.08(-1.44%)
May 21, 2008
5.680
5.690
5.550
5.570
149,157
-0.06(-1.07%)
May 20, 2008
5.470
5.700
5.470
5.630
197,126
+0.17(+3.11%)
May 19, 2008
5.470
5.600
5.400
5.460
293,876
+0.00(+0.00%)
May 16, 2008
5.270
5.480
5.260
5.460
216,678
+0.19(+3.61%)
May 15, 2008
5.100
5.300
5.100
5.270
205,234
+0.13(+2.53%)
May 14, 2008
5.110
5.170
5.100
5.140
98,374
-0.03(-0.58%)
May 13, 2008
5.210
5.250
5.060
5.170
117,312
-0.04(-0.77%)
May 12, 2008
5.330
5.340
5.200
5.210
106,868
-0.09(-1.70%)
May 09, 2008
5.150
5.320
5.050
5.300
109,825
+0.18(+3.52%)
May 08, 2008
4.990
5.190
4.960
5.120
223,197
+0.15(+3.02%)
May 07, 2008
5.060
5.140
4.930
4.970
205,136
-0.09(-1.78%)
May 06, 2008
5.100
5.190
5.050
5.060
210,090
+0.01(+0.20%)
May 05, 2008
5.130
5.200
5.000
5.050
244,733
-0.08(-1.56%)
May 02, 2008
5.220
5.340
5.070
5.130
176,712
-0.02(-0.39%)
May 01, 2008
5.120
5.240
4.900
5.150
255,240
+0.04(+0.78%)
Apr 30, 2008
4.990
5.200
4.930
5.110
293,956
+0.19(+3.86%)
Apr 29, 2008
5.080
5.080
4.770
4.920
484,698
-0.18(-3.53%)
Apr 28, 2008
5.160
5.260
5.100
5.100
217,733
+0.03(+0.59%)
Apr 25, 2008
5.260
5.370
5.070
5.070
273,763
-0.24(-4.52%)
Apr 24, 2008
5.510
5.570
5.300
5.310
319,359
-0.24(-4.32%)
Apr 23, 2008
5.610
5.640
5.540
5.550
184,275
-0.11(-1.94%)
Apr 22, 2008
5.670
5.750
5.650
5.660
156,797
-0.09(-1.57%)
Apr 21, 2008
5.700
5.840
5.650
5.750
144,610
+0.01(+0.17%)
Apr 18, 2008
5.860
5.860
5.630
5.740
205,656
-0.12(-2.05%)
Apr 17, 2008
5.860
5.960
5.820
5.860
157,044
-0.09(-1.51%)
Apr 16, 2008
5.660
5.960
5.650
5.950
281,844
+0.25(+4.39%)
Apr 15, 2008
5.560
5.750
5.540
5.700
187,693
+0.17(+3.07%)
Apr 14, 2008
5.610
5.720
5.510
5.530
197,230
-0.16(-2.81%)
Apr 11, 2008
5.770
5.770
5.570
5.690
232,991
-0.06(-1.04%)
Apr 10, 2008
5.750
5.770
5.600
5.750
187,910
+0.08(+1.41%)
Apr 09, 2008
5.510
5.730
5.480
5.670
369,647
+0.15(+2.70%)
Apr 08, 2008
5.680
5.680
5.470
5.521
326,761
-0.21(-3.65%)
Apr 07, 2008
5.700
5.770
5.650
5.730
186,115
+0.05(+0.90%)
Apr 04, 2008
5.740
5.810
5.670
5.679
243,460
-0.02(-0.37%)
Apr 03, 2008
5.840
5.910
5.700
5.700
187,000
-0.10(-1.72%)
Apr 02, 2008
5.710
5.830
5.520
5.800
174,950
+0.09(+1.58%)
Apr 01, 2008
5.660
5.800
5.660
5.710
276,510
-0.04(-0.70%)
Mar 31, 2008
5.980
5.980
5.660
5.750
416,812
-0.23(-3.85%)
Mar 28, 2008
5.880
6.090
5.700
5.980
516,262
+0.09(+1.53%)
Mar 27, 2008
5.790
5.890
5.680
5.890
177,150
+0.03(+0.51%)
Mar 26, 2008
5.930
5.970
5.820
5.860
286,622
-0.04(-0.68%)
Mar 25, 2008
5.830
5.920
5.670
5.900
352,180
+0.15(+2.61%)
Mar 24, 2008
5.740
5.980
5.640
5.750
350,415
+0.15(+2.68%)
Mar 21, 2008
5.800
5.970
5.600
5.600
1,184,878
+0.00(+0.00%)
Mar 20, 2008
5.800
5.970
5.600
5.600
1,184,878
-0.37(-6.20%)
Mar 19, 2008
5.980
6.050
5.810
5.970
669,865
-0.07(-1.16%)
Mar 18, 2008
6.080
6.170
5.940
6.040
331,112
-0.08(-1.31%)
Mar 17, 2008
6.070
6.150
5.860
6.120
462,023
+0.15(+2.51%)
Mar 14, 2008
6.200
6.200
5.860
5.970
485,246
-0.18(-2.93%)
Mar 13, 2008
5.870
6.150
5.750
6.150
451,202
+0.33(+5.67%)
Mar 12, 2008
5.770
5.910
5.740
5.820
227,618
+0.16(+2.83%)
Mar 11, 2008
5.710
5.820
5.600
5.660
263,179
+0.08(+1.43%)
Mar 10, 2008
5.970
6.000
5.580
5.580
299,695
-0.39(-6.53%)
Mar 07, 2008
6.010
6.020
5.790
5.970
320,018
-0.02(-0.33%)
Mar 06, 2008
6.060
6.060
5.800
5.990
186,462
-0.04(-0.66%)
Mar 05, 2008
6.100
6.120
5.950
6.030
271,400
+0.03(+0.50%)
Mar 04, 2008
6.240
6.250
5.900
6.000
359,576
-0.15(-2.44%)
Mar 03, 2008
6.130
6.350
6.100
6.150
335,731
+0.05(+0.82%)
Feb 29, 2008
6.170
6.190
6.020
6.100
293,774
-0.09(-1.45%)
Feb 28, 2008
5.990
6.200
5.990
6.190
301,548
+0.19(+3.17%)
Feb 27, 2008
6.240
6.270
6.000
6.000
345,324
-0.13(-2.12%)
Feb 26, 2008
6.140
6.250
6.050
6.130
341,488
+0.01(+0.16%)
Feb 25, 2008
6.120
6.160
6.030
6.120
204,158
+0.07(+1.16%)
Feb 22, 2008
6.070
6.120
5.930
6.050
225,513
-0.00(-0.00%)
Feb 21, 2008
5.920
6.150
5.890
6.050
459,144
+0.24(+4.13%)
Feb 20, 2008
5.690
5.920
5.612
5.810
554,194
+0.11(+1.93%)
Feb 19, 2008
5.800
5.850
5.600
5.700
572,462
-0.02(-0.35%)
Feb 18, 2008
5.700
5.740
5.610
5.720
0
+0.00(+0.00%)
Feb 15, 2008
5.700
5.740
5.610
5.720
206,500
+0.02(+0.35%)
Feb 14, 2008
5.900
5.900
5.610
5.700
150,674
-0.16(-2.73%)
Feb 13, 2008
5.760
5.920
5.760
5.860
125,258
+0.06(+1.03%)
Feb 12, 2008
5.900
5.970
5.750
5.800
161,210
-0.13(-2.19%)
Feb 11, 2008
5.970
5.990
5.770
5.930
195,171
+0.12(+2.07%)
Feb 08, 2008
5.600
5.860
5.590
5.810
474,432
+0.19(+3.38%)
Feb 07, 2008
5.750
5.880
5.500
5.620
539,246
-0.16(-2.77%)
Feb 06, 2008
5.850
5.980
5.750
5.780
232,955
-0.02(-0.34%)
Feb 05, 2008
5.760
5.910
5.750
5.800
142,329
-0.04(-0.68%)
Feb 04, 2008
5.950
5.980
5.800
5.840
235,912
-0.07(-1.18%)
Feb 01, 2008
6.000
6.060
5.890
5.910
287,282
-0.09(-1.50%)
Jan 31, 2008
6.100
6.100
5.920
6.000
286,905
-0.10(-1.64%)
Jan 30, 2008
5.950
6.160
5.920
6.100
252,667
+0.12(+2.01%)
Jan 29, 2008
6.270
6.340
5.950
5.980
295,300
-0.18(-2.92%)
Jan 28, 2008
6.040
6.250
6.040
6.160
311,920
+0.06(+0.98%)
Jan 25, 2008
6.280
6.280
6.000
6.100
268,545
-0.03(-0.49%)
Jan 24, 2008
6.190
6.220
6.070
6.130
306,727
+0.13(+2.17%)
Jan 23, 2008
6.080
6.150
5.750
6.000
435,180
-0.10(-1.64%)
Jan 22, 2008
5.940
6.210
5.610
6.100
621,111
-0.27(-4.24%)
Jan 21, 2008
6.640
6.640
6.250
6.370
0
+0.00(+0.00%)
Jan 18, 2008
6.640
6.640
6.250
6.370
374,538
+0.06(+0.95%)
Jan 17, 2008
6.460
6.510
6.260
6.310
297,255
-0.19(-2.92%)
Jan 16, 2008
6.530
6.540
6.250
6.500
264,178
-0.03(-0.46%)
Jan 15, 2008
6.700
6.880
6.370
6.530
618,740
-0.17(-2.54%)
Jan 14, 2008
6.990
6.990
6.650
6.700
344,349
-0.11(-1.62%)
Jan 11, 2008
7.120
7.120
6.800
6.810
316,990
-0.07(-1.02%)
Jan 10, 2008
6.760
6.990
6.700
6.880
373,254
+0.10(+1.47%)
Jan 09, 2008
6.910
6.910
6.660
6.780
292,272
-0.03(-0.44%)
Jan 08, 2008
6.820
6.980
6.800
6.810
346,441
+0.12(+1.79%)
Jan 07, 2008
6.960
6.960
6.510
6.690
296,475
-0.11(-1.62%)
Jan 04, 2008
6.880
7.030
6.730
6.800
332,716
-0.18(-2.58%)
Jan 03, 2008
6.950
7.250
6.860
6.980
477,314
+0.05(+0.72%)
Jan 02, 2008
6.770
6.940
6.750
6.930
497,246
+0.26(+3.90%)
Jan 01, 2008
6.580
6.680
6.500
6.670
239,425
+0.00(+0.00%)
Dec 31, 2007
6.580
6.680
6.500
6.670
239,425
+0.02(+0.30%)
Dec 28, 2007
6.650
6.660
6.570
6.650
142,607
+0.13(+1.99%)
Dec 27, 2007
6.750
6.790
6.500
6.520
246,902
-0.16(-2.40%)
Dec 26, 2007
6.510
6.750
6.500
6.680
424,469
+0.20(+3.09%)
Dec 24, 2007
6.410
6.570
6.380
6.480
145,226
-0.02(-0.31%)
Dec 21, 2007
6.090
6.500
6.010
6.500
554,706
+0.46(+7.62%)
Dec 20, 2007
6.130
6.130
5.990
6.040
208,140
-0.01(-0.17%)
Dec 19, 2007
6.000
6.140
6.000
6.050
321,800
-0.01(-0.17%)
Dec 18, 2007
6.100
6.160
5.860
6.060
330,907
+0.10(+1.68%)
Dec 17, 2007
6.400
6.400
5.930
5.960
380,400
-0.44(-6.88%)
Dec 14, 2007
6.210
6.460
6.150
6.400
327,300
+0.09(+1.43%)
Dec 13, 2007
6.570
6.570
6.270
6.310
318,675
-0.20(-3.07%)
Dec 12, 2007
6.500
6.540
6.370
6.510
161,300
+0.16(+2.52%)
Dec 11, 2007
6.440
6.660
6.340
6.350
429,500
-0.18(-2.76%)
Dec 10, 2007
6.340
6.570
6.310
6.530
435,800
+0.19(+3.00%)
Dec 07, 2007
6.390
6.390
6.190
6.340
200,500
-0.05(-0.78%)
Dec 06, 2007
6.060
6.400
5.970
6.390
340,177
+0.37(+6.15%)
Dec 05, 2007
6.000
6.180
5.970
6.020
267,397
+0.02(+0.33%)
Dec 04, 2007
6.250
6.350
6.000
6.000
268,915
-0.15(-2.44%)
Dec 03, 2007
6.500
6.500
6.090
6.150
251,900
-0.28(-4.35%)
Nov 30, 2007
6.350
6.430
6.100
6.430
288,600
+0.02(+0.31%)
Nov 29, 2007
6.480
6.570
6.340
6.410
213,380
-0.18(-2.73%)
Nov 28, 2007
6.380
6.600
6.240
6.590
436,437
+0.15(+2.33%)
Nov 27, 2007
6.210
6.440
6.070
6.440
415,375
+0.17(+2.71%)
Nov 26, 2007
6.200
6.490
5.950
6.270
988,792
+0.12(+1.95%)
Nov 23, 2007
5.840
6.150
5.840
6.150
283,579
+0.26(+4.41%)
Nov 21, 2007
5.950
5.980
5.810
5.890
157,713
-0.04(-0.67%)
Nov 20, 2007
5.690
5.980
5.690
5.930
336,343
+0.24(+4.22%)
Nov 19, 2007
5.940
5.940
5.640
5.690
272,324
-0.21(-3.56%)
Nov 16, 2007
5.920
5.970
5.810
5.900
183,625
+0.08(+1.37%)
Nov 15, 2007
5.870
5.980
5.700
5.820
291,319
-0.19(-3.16%)
Nov 14, 2007
6.250
6.300
6.000
6.010
309,400
-0.09(-1.48%)
Nov 13, 2007
5.920
6.200
5.770
6.100
450,000
+0.18(+3.04%)
Nov 12, 2007
6.230
6.230
5.890
5.920
473,500
-0.51(-7.93%)
Nov 09, 2007
6.320
6.480
6.250
6.430
276,200
-0.09(-1.38%)
Nov 08, 2007
6.650
6.650
6.100
6.520
453,675
+0.12(+1.87%)
Nov 07, 2007
6.550
6.770
6.230
6.400
586,900
-0.05(-0.78%)
Nov 06, 2007
6.410
6.700
6.410
6.450
561,200
+0.14(+2.22%)
Nov 05, 2007
6.070
6.400
6.070
6.310
355,844
-0.11(-1.71%)
Nov 02, 2007
6.240
6.430
6.150
6.420
461,610
+0.21(+3.38%)
Nov 01, 2007
6.050
6.230
6.000
6.210
397,800
+0.08(+1.31%)
Oct 31, 2007
6.130
6.240
5.930
6.130
516,000
+0.02(+0.33%)
Oct 30, 2007
6.200
6.200
5.970
6.110
305,900
-0.06(-0.97%)
Oct 29, 2007
6.240
6.250
6.030
6.170
469,500
+0.20(+3.35%)
Oct 26, 2007
5.760
5.990
5.680
5.970
345,800
+0.32(+5.66%)
Oct 25, 2007
5.750
5.750
5.590
5.650
188,100
+0.05(+0.89%)
Oct 24, 2007
5.670
6.610
5.550
5.600
229,900
-0.06(-1.06%)
Oct 23, 2007
5.650
5.760
5.530
5.660
457,600
+0.15(+2.72%)
Oct 22, 2007
5.510
5.620
5.090
5.510
784,800
-0.39(-6.61%)
Oct 19, 2007
6.110
6.120
5.900
5.900
326,900
-0.15(-2.48%)
Oct 18, 2007
6.020
6.060
5.890
6.050
237,000
+0.13(+2.20%)
Oct 17, 2007
5.990
6.040
5.770
5.920
248,200
-0.03(-0.50%)
Oct 16, 2007
6.010
6.060
5.820
5.950
269,300
-0.05(-0.83%)
Oct 15, 2007
6.120
6.150
5.960
6.000
434,600
+0.08(+1.35%)
Oct 12, 2007
5.880
5.990
5.830
5.920
202,100
-0.04(-0.67%)
Oct 11, 2007
5.900
6.200
5.780
5.960
868,800
+0.14(+2.41%)
Oct 10, 2007
5.910
5.990
5.800
5.820
370,400
-0.11(-1.85%)
Oct 09, 2007
5.540
5.930
5.540
5.930
292,500
+0.28(+4.96%)
Oct 08, 2007
5.750
5.750
5.550
5.650
180,600
-0.15(-2.59%)
Oct 05, 2007
5.470
5.920
5.470
5.800
421,200
+0.18(+3.20%)
Oct 04, 2007
5.410
5.670
5.380
5.620
272,000
+0.21(+3.88%)
Oct 03, 2007
5.650
5.650
5.410
5.410
222,600
-0.27(-4.75%)
Oct 02, 2007
5.740
5.740
5.410
5.680
453,500
-0.07(-1.22%)
Oct 01, 2007
5.880
5.940
5.670
5.750
420,800
-0.14(-2.38%)
Sep 28, 2007
5.940
6.050
5.890
5.890
361,000
+0.09(+1.55%)
Sep 27, 2007
5.690
5.900
5.580
5.800
206,000
+0.16(+2.84%)
Sep 26, 2007
5.830
5.900
5.590
5.640
405,200
-0.26(-4.41%)
Sep 25, 2007
5.900
5.950
5.760
5.900
306,800
-0.10(-1.67%)
Sep 24, 2007
5.910
6.050
5.800
6.000
404,000
+0.17(+2.92%)
Sep 21, 2007
5.940
5.980
5.720
5.830
516,400
-0.06(-1.02%)
Sep 20, 2007
5.550
5.890
5.450
5.890
940,500
+0.49(+9.07%)
Sep 19, 2007
5.540
5.540
5.300
5.400
294,700
-0.02(-0.37%)
Sep 18, 2007
5.230
5.440
5.160
5.420
271,100
+0.25(+4.84%)
Sep 17, 2007
5.260
5.330
5.170
5.170
218,500
-0.13(-2.45%)
Sep 14, 2007
5.370
5.390
5.210
5.300
186,400
-0.05(-0.93%)
Sep 13, 2007
5.310
5.350
5.300
5.350
70,000
+0.04(+0.75%)
Sep 12, 2007
5.380
5.560
5.300
5.310
316,900
-0.12(-2.21%)
Sep 11, 2007
5.290
5.500
5.270
5.430
317,000
+0.15(+2.84%)
Sep 10, 2007
5.290
5.500
5.220
5.280
291,600
-0.12(-2.22%)
Sep 07, 2007
5.300
5.470
5.220
5.400
647,100
+0.20(+3.85%)
Sep 06, 2007
4.950
5.230
4.950
5.200
451,100
+0.30(+6.12%)
Sep 05, 2007
4.940
4.943
4.800
4.900
131,300
-0.02(-0.41%)
Sep 04, 2007
4.800
4.960
4.800
4.920
250,000
+0.12(+2.50%)
Aug 31, 2007
4.860
4.900
4.770
4.800
335,700
+0.09(+1.91%)
Aug 30, 2007
4.860
4.900
4.710
4.710
278,800
-0.16(-3.29%)
Aug 29, 2007
4.900
4.930
4.740
4.870
300,600
+0.04(+0.83%)
Aug 28, 2007
4.880
4.900
4.750
4.830
422,400
-0.03(-0.62%)
Aug 27, 2007
4.940
5.030
4.860
4.860
246,600
-0.16(-3.19%)
Aug 24, 2007
4.910
5.060
4.860
5.020
266,800
+0.11(+2.24%)
Aug 23, 2007
5.210
5.230
4.880
4.910
473,900
-0.22(-4.29%)
Aug 22, 2007
5.120
5.320
5.020
5.130
519,000
+0.00(+0.00%)
Aug 21, 2007
5.260
5.260
5.030
5.130
213,500
-0.13(-2.47%)
Aug 20, 2007
5.590
5.600
5.100
5.260
489,300
-0.24(-4.36%)
Aug 17, 2007
5.690
6.100
5.360
5.500
491,800
+0.13(+2.42%)
Aug 16, 2007
5.180
5.370
4.670
5.370
884,300
+0.13(+2.48%)
Aug 15, 2007
5.290
5.290
4.950
5.240
678,300
-0.15(-2.78%)
Aug 14, 2007
5.690
5.780
5.270
5.390
596,100
-0.26(-4.60%)
Aug 13, 2007
5.320
5.650
5.310
5.650
693,700
+0.38(+7.21%)
Aug 10, 2007
4.950
5.400
4.950
5.270
639,300
+0.25(+4.98%)
Aug 09, 2007
5.000
5.090
4.920
5.020
278,200
-0.05(-0.99%)
Aug 08, 2007
4.980
5.190
4.950
5.070
304,100
+0.18(+3.68%)
Aug 07, 2007
5.040
5.040
4.870
4.890
148,500
-0.16(-3.17%)
Aug 06, 2007
4.910
5.050
4.850
5.050
133,600
+0.10(+2.02%)
Aug 03, 2007
5.000
5.000
4.910
4.950
210,200
-0.04(-0.80%)
Aug 02, 2007
4.920
5.030
4.920
4.990
110,100
+0.17(+3.53%)
Aug 01, 2007
4.900
4.990
4.820
4.820
185,500
-0.08(-1.63%)
Jul 31, 2007
5.060
5.100
4.900
4.900
160,500
-0.15(-2.97%)
Jul 30, 2007
4.990
5.050
4.900
5.050
103,100
-0.03(-0.59%)
Jul 27, 2007
4.990
5.080
4.900
5.080
179,800
+0.08(+1.60%)
Jul 26, 2007
5.050
5.050
4.850
5.000
335,400
-0.20(-3.85%)
Jul 25, 2007
5.010
5.200
5.010
5.200
308,300
+0.17(+3.38%)
Jul 24, 2007
5.050
5.210
5.030
5.030
413,400
+0.00(+0.00%)
Jul 23, 2007
5.000
5.050
4.760
5.030
204,500
+0.02(+0.40%)
Jul 20, 2007
5.050
5.050
4.950
5.010
235,400
-0.03(-0.60%)
Jul 19, 2007
4.990
5.050
4.890
5.040
426,300
+0.09(+1.82%)
Jul 18, 2007
4.720
4.950
4.650
4.950
241,200
+0.22(+4.62%)
Jul 17, 2007
4.829
4.830
4.720
4.731
113,700
-0.14(-2.85%)
Jul 16, 2007
4.880
5.000
4.750
4.870
225,000
+0.01(+0.21%)
Jul 13, 2007
4.760
4.950
4.760
4.860
177,100
+0.01(+0.21%)
Jul 12, 2007
4.760
4.850
4.750
4.850
160,100
+0.14(+2.97%)
Jul 11, 2007
4.740
4.800
4.630
4.710
90,900
-0.02(-0.42%)
Jul 10, 2007
4.660
4.820
4.660
4.730
187,800
-0.03(-0.63%)
Jul 09, 2007
4.770
4.860
4.740
4.760
226,000
+0.04(+0.85%)
Jul 06, 2007
4.540
4.760
4.520
4.720
314,300
+0.20(+4.42%)
Jul 05, 2007
4.670
4.670
4.510
4.520
211,900
-0.12(-2.59%)
Jul 03, 2007
4.670
4.740
4.630
4.640
64,900
-0.08(-1.69%)
Jul 02, 2007
4.650
4.750
4.600
4.720
138,000
+0.12(+2.61%)
Jun 29, 2007
4.670
4.700
4.500
4.600
221,600
-0.07(-1.50%)
Jun 28, 2007
4.700
4.940
4.600
4.670
187,000
+0.06(+1.30%)
Jun 27, 2007
4.540
4.670
4.520
4.610
227,900
+0.05(+1.09%)
Jun 26, 2007
4.670
4.700
4.500
4.560
371,900
-0.16(-3.39%)
Jun 25, 2007
4.670
4.770
4.640
4.720
245,000
-0.07(-1.46%)
Jun 22, 2007
4.760
4.830
4.750
4.790
124,200
-0.03(-0.62%)
Jun 21, 2007
4.770
4.820
4.670
4.820
221,400
-0.01(-0.19%)
Jun 20, 2007
4.980
4.980
4.820
4.829
120,700
-0.13(-2.64%)
Jun 19, 2007
4.870
4.990
4.841
4.960
155,500
+0.04(+0.81%)
Jun 18, 2007
5.020
5.020
4.900
4.920
139,800
-0.10(-1.99%)
Jun 15, 2007
5.020
5.030
4.900
5.020
156,800
+0.09(+1.83%)
Jun 14, 2007
4.720
4.950
4.710
4.930
226,300
+0.15(+3.14%)
Jun 13, 2007
4.730
4.800
4.600
4.780
240,000
+0.11(+2.36%)
Jun 12, 2007
4.950
4.970
4.560
4.670
611,000
-0.30(-6.04%)
Jun 11, 2007
5.090
5.100
4.970
4.970
154,400
-0.08(-1.58%)
Jun 08, 2007
5.060
5.130
4.910
5.050
425,400
-0.06(-1.17%)
Jun 07, 2007
5.350
5.400
5.080
5.110
392,400
-0.21(-3.95%)
Jun 06, 2007
5.430
5.470
5.230
5.320
355,300
-0.06(-1.12%)
Jun 05, 2007
5.330
5.430
5.220
5.380
791,600
+0.17(+3.17%)
Jun 04, 2007
5.030
5.250
4.950
5.215
455,700
+0.16(+3.26%)
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.