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
Barnwell Industries
(NY:
BRN
)
1.900
-0.020 (-1.04%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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
6.590
6.617
6.463
6.579
136,541
-0.02(-0.31%)
May 27, 2005
6.880
6.880
6.563
6.600
30,721
-0.31(-4.51%)
May 26, 2005
6.928
7.111
6.875
6.911
26,066
+0.02(+0.22%)
May 25, 2005
6.821
7.063
6.504
6.896
77,269
+0.12(+1.76%)
May 24, 2005
6.869
6.869
6.739
6.777
31,963
-0.09(-1.34%)
May 23, 2005
6.633
6.923
6.633
6.869
68,891
+0.24(+3.56%)
May 20, 2005
6.676
6.682
6.633
6.633
37,238
-0.07(-1.04%)
May 19, 2005
6.848
6.875
6.697
6.703
61,443
-0.18(-2.68%)
May 18, 2005
6.891
6.982
6.887
6.887
28,239
+0.04(+0.53%)
May 17, 2005
6.913
6.913
6.713
6.851
48,099
-0.11(-1.57%)
May 16, 2005
7.063
7.063
6.767
6.961
44,065
-0.15(-2.16%)
May 13, 2005
7.116
7.251
6.821
7.114
76,649
-0.03(-0.41%)
May 12, 2005
7.600
7.734
6.853
7.143
145,540
-0.46(-6.01%)
May 11, 2005
7.546
7.600
7.369
7.600
24,825
+0.02(+0.28%)
May 10, 2005
7.680
7.734
7.414
7.578
29,480
-0.10(-1.33%)
May 09, 2005
7.587
7.803
7.587
7.680
80,993
+0.10(+1.27%)
May 06, 2005
7.304
7.616
7.251
7.584
24,205
+0.28(+3.81%)
May 05, 2005
7.412
7.487
7.304
7.305
37,548
+0.00(+0.01%)
May 04, 2005
7.025
7.304
6.993
7.304
35,376
+0.32(+4.54%)
May 03, 2005
6.928
7.224
6.713
6.987
54,616
+0.06(+0.85%)
May 02, 2005
7.116
7.304
6.735
6.928
105,198
-0.13(-1.90%)
Apr 29, 2005
6.649
7.063
5.936
7.063
276,806
+0.44(+6.65%)
Apr 28, 2005
7.476
7.476
6.617
6.622
168,814
-0.88(-11.74%)
Apr 27, 2005
7.390
7.701
7.304
7.503
116,059
+0.22(+3.02%)
Apr 26, 2005
7.089
7.433
7.089
7.283
150,815
+0.21(+2.96%)
Apr 25, 2005
6.660
7.073
6.660
7.073
174,089
+0.49(+7.42%)
Apr 22, 2005
6.338
6.590
6.338
6.585
93,716
+0.26(+4.07%)
Apr 21, 2005
6.187
6.359
6.187
6.327
90,303
+0.15(+2.43%)
Apr 20, 2005
6.171
6.268
6.171
6.176
53,685
+0.03(+0.44%)
Apr 19, 2005
6.187
6.354
6.143
6.150
95,268
-0.03(-0.42%)
Apr 18, 2005
6.107
6.182
6.107
6.175
95,578
+0.08(+1.30%)
Apr 15, 2005
5.843
6.144
5.833
6.096
192,398
+0.24(+4.09%)
Apr 14, 2005
5.886
5.886
5.854
5.856
29,790
-0.04(-0.66%)
Apr 13, 2005
5.919
5.994
5.892
5.895
39,410
-0.02(-0.40%)
Apr 12, 2005
5.908
5.919
5.860
5.919
25,135
+0.02(+0.36%)
Apr 11, 2005
5.881
5.953
5.881
5.897
43,444
+0.03(+0.49%)
Apr 08, 2005
5.817
5.881
5.817
5.868
42,513
+0.06(+1.02%)
Apr 07, 2005
5.817
5.822
5.808
5.809
23,274
-0.02(-0.31%)
Apr 06, 2005
5.908
5.924
5.790
5.827
35,376
-0.10(-1.72%)
Apr 05, 2005
5.919
6.010
5.892
5.929
50,271
-0.01(-0.23%)
Apr 04, 2005
5.876
5.951
5.851
5.943
69,511
+0.09(+1.62%)
Apr 01, 2005
5.713
5.892
5.713
5.849
40,652
+0.15(+2.64%)
Mar 31, 2005
5.602
5.698
5.602
5.698
52,133
+0.11(+2.02%)
Mar 30, 2005
5.339
5.586
5.296
5.586
53,375
+0.24(+4.40%)
Mar 29, 2005
5.263
5.478
5.110
5.350
72,925
+0.10(+1.97%)
Mar 28, 2005
5.108
5.247
5.108
5.247
78,200
+0.16(+3.06%)
Mar 24, 2005
5.075
5.128
4.965
5.092
101,164
-0.01(-0.23%)
Mar 23, 2005
5.199
5.199
5.067
5.103
47,789
-0.10(-1.94%)
Mar 22, 2005
5.290
5.290
5.204
5.204
21,412
-0.09(-1.62%)
Mar 21, 2005
5.289
5.339
5.287
5.290
25,446
+0.00(+0.02%)
Mar 18, 2005
5.322
5.324
4.956
5.289
32,583
-0.05(-0.89%)
Mar 17, 2005
5.398
5.398
5.336
5.336
35,376
-0.13(-2.30%)
Mar 16, 2005
5.532
5.534
5.462
5.462
49,961
-0.07(-1.26%)
Mar 15, 2005
5.688
5.688
5.532
5.532
38,169
-0.17(-3.01%)
Mar 14, 2005
5.698
5.725
5.688
5.704
8,688
-0.01(-0.19%)
Mar 11, 2005
5.715
5.715
5.684
5.715
19,860
+0.02(+0.38%)
Mar 10, 2005
5.800
5.800
5.693
5.693
48,099
-0.12(-2.03%)
Mar 09, 2005
5.725
5.876
5.725
5.811
87,820
+0.09(+1.65%)
Mar 08, 2005
5.698
5.774
5.698
5.717
42,824
+0.02(+0.41%)
Mar 07, 2005
5.709
5.709
5.679
5.693
42,203
-0.03(-0.49%)
Mar 04, 2005
5.774
5.835
5.688
5.721
106,129
-0.03(-0.49%)
Mar 03, 2005
5.811
5.913
5.741
5.749
96,509
-0.04(-0.61%)
Mar 02, 2005
5.572
5.817
5.548
5.784
80,062
+0.21(+3.84%)
Mar 01, 2005
5.639
5.698
5.564
5.571
45,927
-0.09(-1.59%)
Feb 28, 2005
5.731
5.774
5.661
5.661
40,962
-0.09(-1.49%)
Feb 25, 2005
5.817
5.827
5.733
5.747
46,858
-0.09(-1.56%)
Feb 24, 2005
5.929
5.999
5.838
5.838
85,027
-0.11(-1.81%)
Feb 23, 2005
5.693
5.951
5.693
5.945
125,369
+0.25(+4.43%)
Feb 22, 2005
5.451
5.693
5.451
5.693
44,065
+0.27(+4.93%)
Feb 18, 2005
5.424
5.510
5.424
5.426
27,308
+0.00(+0.02%)
Feb 17, 2005
5.430
5.467
5.424
5.424
13,964
-0.01(-0.10%)
Feb 16, 2005
5.682
5.693
5.408
5.430
53,685
-0.16(-2.86%)
Feb 15, 2005
5.446
5.720
5.424
5.590
94,027
+0.20(+3.67%)
Feb 14, 2005
5.022
5.504
5.022
5.392
263,462
+0.45(+9.06%)
Feb 11, 2005
5.075
5.102
4.943
4.944
18,619
-0.13(-2.58%)
Feb 10, 2005
4.925
5.102
4.893
5.075
71,373
+0.18(+3.75%)
Feb 09, 2005
4.726
5.022
4.699
4.892
34,755
+0.19(+4.09%)
Feb 08, 2005
4.592
4.705
4.535
4.699
74,166
+0.09(+1.98%)
Feb 07, 2005
4.619
4.656
4.550
4.608
92,475
-0.12(-2.50%)
Feb 04, 2005
4.759
4.834
4.699
4.726
62,374
-0.03(-0.56%)
Feb 03, 2005
4.656
5.129
4.619
4.753
114,818
+0.10(+2.08%)
Feb 02, 2005
4.360
4.656
4.360
4.656
42,203
+0.26(+5.99%)
Feb 01, 2005
4.162
4.565
4.109
4.393
44,996
+0.29(+7.01%)
Jan 31, 2005
4.060
4.197
4.055
4.105
69,511
+2.04(+98.55%)
Jan 28, 2005
2.052
2.068
2.048
2.068
26,066
+0.02(+0.98%)
Jan 27, 2005
2.034
2.048
2.033
2.048
104,888
+0.01(+0.53%)
Jan 26, 2005
2.052
2.053
2.037
2.037
31,032
-0.01(-0.47%)
Jan 25, 2005
2.061
2.061
2.047
2.047
14,895
-0.01(-0.31%)
Jan 24, 2005
2.036
2.095
2.036
2.053
75,718
+0.02(+0.99%)
Jan 21, 2005
2.027
2.148
2.027
2.033
53,995
+0.02(+0.93%)
Jan 20, 2005
1.987
2.068
1.980
2.014
107,370
+0.01(+0.68%)
Jan 19, 2005
2.027
2.041
1.987
2.000
39,100
-0.01(-0.68%)
Jan 18, 2005
1.974
2.048
1.954
2.014
62,684
+0.00(+0.00%)
Jan 14, 2005
1.980
2.074
1.947
2.014
122,266
+0.03(+1.35%)
Jan 13, 2005
2.014
2.054
1.950
1.987
169,435
-0.08(-3.90%)
Jan 12, 2005
2.258
2.277
2.068
2.068
191,778
-0.19(-8.44%)
Jan 11, 2005
2.317
2.417
2.202
2.258
206,673
-0.05(-2.04%)
Jan 10, 2005
2.142
2.307
2.142
2.305
420,794
+0.16(+7.65%)
Jan 07, 2005
2.108
2.142
2.096
2.142
29,170
+0.03(+1.40%)
Jan 06, 2005
2.115
2.135
2.101
2.112
104,267
-0.00(-0.13%)
Jan 05, 2005
2.068
2.148
2.068
2.115
253,842
+0.06(+2.94%)
Jan 04, 2005
2.068
2.215
2.021
2.054
512,649
-0.01(-0.64%)
Jan 03, 2005
1.991
2.067
1.991
2.067
211,638
+0.08(+3.83%)
Dec 31, 2004
1.954
1.991
1.942
1.991
60,822
+0.04(+1.99%)
Dec 30, 2004
1.939
1.952
1.938
1.952
32,894
+0.00(+0.21%)
Dec 29, 2004
1.942
1.951
1.935
1.948
108,612
+0.00(+0.22%)
Dec 28, 2004
1.936
1.951
1.933
1.944
91,234
+0.01(+0.43%)
Dec 27, 2004
1.920
1.947
1.907
1.936
90,613
+0.02(+1.16%)
Dec 23, 2004
1.893
1.933
1.868
1.913
76,959
+0.05(+2.52%)
Dec 22, 2004
1.826
1.920
1.826
1.866
200,467
+0.05(+2.96%)
Dec 21, 2004
1.719
1.813
1.719
1.813
101,785
+0.10(+5.82%)
Dec 20, 2004
1.625
1.718
1.625
1.713
68,270
+0.07(+4.57%)
Dec 17, 2004
1.635
1.649
1.611
1.638
68,891
+0.01(+0.43%)
Dec 16, 2004
1.564
1.631
1.564
1.631
42,824
+0.07(+4.27%)
Dec 15, 2004
1.563
1.582
1.558
1.564
19,239
+0.01(+0.78%)
Dec 14, 2004
1.524
1.560
1.524
1.552
19,860
+0.03(+2.30%)
Dec 13, 2004
1.488
1.521
1.488
1.517
17,998
+0.04(+2.45%)
Dec 10, 2004
1.490
1.498
1.481
1.481
7,447
-0.00(-0.18%)
Dec 09, 2004
1.498
1.498
1.464
1.484
13,654
-0.01(-0.99%)
Dec 08, 2004
1.450
1.498
1.450
1.498
67,029
+0.05(+3.35%)
Dec 07, 2004
1.444
1.450
1.442
1.450
62,064
+0.02(+1.22%)
Dec 06, 2004
1.422
1.450
1.421
1.432
97,440
+0.01(+1.02%)
Dec 03, 2004
1.375
1.422
1.375
1.418
13,033
+0.03(+2.13%)
Dec 02, 2004
1.388
1.391
1.388
1.388
9,930
+0.00(+0.04%)
Dec 01, 2004
1.422
1.423
1.388
1.388
27,928
-0.03(-2.40%)
Nov 30, 2004
1.415
1.422
1.415
1.422
11,792
+0.01(+0.86%)
Nov 29, 2004
1.407
1.422
1.407
1.410
10,550
+0.01(+0.57%)
Nov 26, 2004
1.402
1.402
1.402
1.402
1,241
+0.01(+0.38%)
Nov 24, 2004
1.396
1.396
1.383
1.396
1,861
+0.00(+0.00%)
Nov 23, 2004
1.396
1.422
1.396
1.396
12,412
+0.01(+0.97%)
Nov 22, 2004
1.383
1.410
1.383
1.383
45,306
+0.01(+0.98%)
Nov 19, 2004
1.370
1.437
1.370
1.370
48,410
+0.00(+0.30%)
Nov 18, 2004
1.343
1.366
1.343
1.366
4,344
+0.05(+3.54%)
Nov 17, 2004
1.336
1.336
1.316
1.319
14,895
-0.02(-1.29%)
Nov 16, 2004
1.335
1.336
1.335
1.336
1,861
+0.00(+0.30%)
Nov 15, 2004
1.336
1.336
1.332
1.332
8,688
-0.00(-0.30%)
Nov 12, 2004
1.336
1.336
1.336
1.336
3,103
+0.00(+0.00%)
Nov 11, 2004
1.309
1.336
1.309
1.336
4,344
+0.04(+3.11%)
Nov 10, 2004
1.329
1.329
1.290
1.296
3,723
-0.01(-0.52%)
Nov 09, 2004
1.324
1.324
1.302
1.302
8,688
-0.03(-2.61%)
Nov 08, 2004
1.363
1.363
1.329
1.337
15,516
-0.03(-1.87%)
Nov 05, 2004
1.316
1.370
1.316
1.363
58,960
+0.06(+4.21%)
Nov 04, 2004
1.302
1.313
1.293
1.308
11,792
-0.01(-0.61%)
Nov 03, 2004
1.316
1.316
1.316
1.316
1,241
+0.00(+0.00%)
Nov 02, 2004
1.316
1.316
1.316
1.316
4,344
+0.01(+1.03%)
Nov 01, 2004
1.323
1.332
1.302
1.302
14,895
+0.00(+0.00%)
Oct 29, 2004
1.302
1.302
1.289
1.302
5,585
+0.01(+0.52%)
Oct 28, 2004
1.302
1.302
1.289
1.296
6,206
-0.02(-1.53%)
Oct 27, 2004
1.356
1.356
1.316
1.316
7,447
-0.04(-2.97%)
Oct 26, 2004
1.289
1.356
1.289
1.356
83,165
+0.08(+6.43%)
Oct 25, 2004
1.274
1.274
1.274
1.274
620
-0.00(-0.32%)
Oct 22, 2004
1.274
1.278
1.262
1.278
5,585
+0.01(+1.06%)
Oct 21, 2004
1.263
1.265
1.263
1.265
14,274
+0.00(+0.21%)
Oct 20, 2004
1.262
1.262
1.262
1.262
3,103
+0.01(+0.43%)
Oct 19, 2004
1.257
1.257
1.257
1.257
620
+0.00(+0.00%)
Oct 18, 2004
1.257
1.257
1.257
1.257
11,171
+0.01(+0.64%)
Oct 15, 2004
1.265
1.265
1.249
1.249
5,585
-0.01(-1.06%)
Oct 14, 2004
1.266
1.266
1.262
1.262
2,482
-0.01(-0.47%)
Oct 13, 2004
1.276
1.276
1.262
1.268
6,827
-0.01(-1.11%)
Oct 12, 2004
1.270
1.284
1.270
1.282
18,619
+0.01(+0.42%)
Oct 11, 2004
1.277
1.277
1.277
1.277
620
+0.00(+0.00%)
Oct 08, 2004
1.277
1.277
1.277
1.277
2,482
+0.00(+0.11%)
Oct 07, 2004
1.276
1.294
1.276
1.276
10,550
+0.01(+1.06%)
Oct 06, 2004
1.263
1.274
1.262
1.262
10,550
-0.01(-0.53%)
Oct 05, 2004
1.262
1.289
1.262
1.269
14,274
+0.02(+1.61%)
Oct 04, 2004
1.235
1.262
1.235
1.249
5,585
+0.00(+0.00%)
Oct 01, 2004
1.249
1.249
1.249
1.249
0
+0.00(+0.00%)
Sep 30, 2004
1.276
1.276
1.249
1.249
4,965
-0.03(-2.10%)
Sep 29, 2004
1.249
1.276
1.249
1.276
6,206
+0.01(+1.06%)
Sep 28, 2004
1.235
1.262
1.235
1.262
9,309
+0.04(+3.30%)
Sep 27, 2004
1.222
1.222
1.222
1.222
620
+0.01(+1.11%)
Sep 24, 2004
1.192
1.208
1.192
1.208
8,688
+0.02(+1.47%)
Sep 23, 2004
1.176
1.191
1.174
1.191
26,066
+0.01(+0.77%)
Sep 22, 2004
1.182
1.182
1.182
1.182
1,241
-0.01(-0.54%)
Sep 21, 2004
1.188
1.188
1.188
1.188
0
+0.00(+0.00%)
Sep 20, 2004
1.195
1.202
1.188
1.188
6,206
-0.01(-0.56%)
Sep 17, 2004
1.195
1.195
1.195
1.195
0
+0.00(+0.00%)
Sep 16, 2004
1.195
1.195
1.195
1.195
55,237
-0.03(-2.20%)
Sep 15, 2004
1.222
1.222
1.222
1.222
0
+0.00(+0.00%)
Sep 14, 2004
1.242
1.242
1.222
1.222
5,585
-0.03(-2.15%)
Sep 13, 2004
1.276
1.276
1.249
1.249
4,965
-0.02(-1.36%)
Sep 10, 2004
1.266
1.266
1.266
1.266
1,861
-0.00(-0.02%)
Sep 09, 2004
1.278
1.278
1.266
1.266
9,930
-0.02(-1.42%)
Sep 08, 2004
1.289
1.289
1.284
1.284
11,171
-0.00(-0.35%)
Sep 07, 2004
1.249
1.294
1.249
1.289
15,516
+0.04(+3.23%)
Sep 03, 2004
1.206
1.249
1.206
1.249
14,274
+0.04(+3.56%)
Sep 02, 2004
1.202
1.206
1.202
1.206
2,482
+0.01(+0.90%)
Sep 01, 2004
1.195
1.195
1.195
1.195
0
+0.00(+0.00%)
Aug 31, 2004
1.195
1.195
1.195
1.195
0
+0.00(+0.00%)
Aug 30, 2004
1.208
1.208
1.195
1.195
12,412
-0.03(-2.20%)
Aug 27, 2004
1.249
1.249
1.215
1.222
9,930
-0.01(-1.09%)
Aug 26, 2004
1.235
1.235
1.235
1.235
3,103
-0.01(-1.08%)
Aug 25, 2004
1.235
1.249
1.235
1.249
3,723
+0.01(+1.09%)
Aug 24, 2004
1.235
1.259
1.222
1.235
50,271
-0.01(-1.08%)
Aug 23, 2004
1.270
1.289
1.249
1.249
8,068
-0.02(-1.63%)
Aug 20, 2004
1.248
1.289
1.248
1.269
16,136
+0.02(+1.66%)
Aug 19, 2004
1.222
1.249
1.222
1.249
13,654
+0.03(+2.22%)
Aug 18, 2004
1.208
1.222
1.208
1.222
4,965
+0.02(+2.00%)
Aug 17, 2004
1.191
1.222
1.191
1.198
19,860
+0.01(+1.13%)
Aug 16, 2004
1.182
1.195
1.182
1.184
19,860
+0.02(+1.38%)
Aug 13, 2004
1.168
1.168
1.168
1.168
620
+0.00(+0.00%)
Aug 12, 2004
1.147
1.168
1.146
1.168
4,965
+0.03(+2.91%)
Aug 11, 2004
1.135
1.135
1.135
1.135
8,688
+0.00(+0.05%)
Aug 10, 2004
1.135
1.135
1.135
1.135
1,241
+0.01(+0.55%)
Aug 09, 2004
1.141
1.141
1.128
1.128
48,410
-0.03(-2.28%)
Aug 06, 2004
1.155
1.155
1.155
1.155
620
+0.00(+0.00%)
Aug 05, 2004
1.155
1.155
1.155
1.155
1,241
+0.01(+1.18%)
Aug 04, 2004
1.147
1.155
1.141
1.141
19,239
+0.00(+0.28%)
Aug 03, 2004
1.141
1.141
1.138
1.138
3,103
-0.01(-0.87%)
Aug 02, 2004
1.155
1.155
1.148
1.148
1,241
-0.01(-1.16%)
Jul 30, 2004
1.148
1.161
1.135
1.161
11,792
+0.00(+0.00%)
Jul 29, 2004
1.161
1.161
1.161
1.161
620
+0.00(+0.00%)
Jul 28, 2004
1.161
1.161
1.161
1.161
620
+0.00(+0.00%)
Jul 27, 2004
1.148
1.161
1.148
1.161
6,206
+0.02(+1.76%)
Jul 26, 2004
1.141
1.141
1.141
1.141
0
+0.00(+0.00%)
Jul 23, 2004
1.141
1.141
1.141
1.141
620
-0.01(-1.16%)
Jul 22, 2004
1.155
1.155
1.155
1.155
0
+0.00(+0.00%)
Jul 21, 2004
1.155
1.155
1.155
1.155
0
+0.00(+0.00%)
Jul 20, 2004
1.155
1.155
1.155
1.155
620
-0.01(-1.15%)
Jul 19, 2004
1.168
1.168
1.168
1.168
1,241
+0.00(+0.00%)
Jul 16, 2004
1.161
1.168
1.161
1.168
3,103
+0.00(+0.00%)
Jul 15, 2004
1.168
1.168
1.168
1.168
2,482
+0.01(+0.58%)
Jul 14, 2004
1.161
1.161
1.161
1.161
620
-0.01(-0.58%)
Jul 13, 2004
1.168
1.168
1.168
1.168
620
+0.00(+0.00%)
Jul 12, 2004
1.168
1.168
1.168
1.168
4,344
+0.00(+0.00%)
Jul 09, 2004
1.156
1.168
1.156
1.168
3,103
+0.01(+0.46%)
Jul 08, 2004
1.155
1.163
1.155
1.163
3,723
+0.01(+0.70%)
Jul 07, 2004
1.129
1.195
1.129
1.155
17,998
+0.02(+1.78%)
Jul 06, 2004
1.141
1.141
1.135
1.135
4,965
-0.01(-0.59%)
Jul 02, 2004
1.141
1.141
1.141
1.141
620
+0.00(+0.00%)
Jul 01, 2004
1.129
1.141
1.129
1.141
3,723
+0.01(+0.59%)
Jun 30, 2004
1.155
1.155
1.135
1.135
11,171
-0.02(-1.74%)
Jun 29, 2004
1.155
1.155
1.155
1.155
1,861
+0.01(+0.58%)
Jun 28, 2004
1.155
1.155
1.141
1.148
3,103
-0.01(-0.58%)
Jun 25, 2004
1.128
1.155
1.128
1.155
22,963
-0.01(-0.58%)
Jun 24, 2004
1.161
1.161
1.161
1.161
620
+0.00(+0.00%)
Jun 23, 2004
1.161
1.161
1.161
1.161
1,241
+0.00(+0.00%)
Jun 22, 2004
1.161
1.161
1.161
1.161
4,965
+0.01(+0.60%)
Jun 21, 2004
1.155
1.155
1.128
1.154
4,965
+0.01(+1.15%)
Jun 18, 2004
1.141
1.141
1.141
1.141
620
+0.00(+0.00%)
Jun 17, 2004
1.127
1.148
1.127
1.141
7,447
+0.01(+0.71%)
Jun 16, 2004
1.133
1.133
1.133
1.133
620
-0.01(-0.59%)
Jun 15, 2004
1.135
1.141
1.108
1.140
14,274
-0.00(-0.12%)
Jun 14, 2004
1.141
1.141
1.141
1.141
0
+0.00(+0.00%)
Jun 10, 2004
1.141
1.141
1.141
1.141
620
-0.01(-1.21%)
Jun 09, 2004
1.161
1.161
1.155
1.155
8,688
-0.01(-1.13%)
Jun 08, 2004
1.168
1.168
1.168
1.168
620
+0.00(+0.00%)
Jun 07, 2004
1.168
1.168
1.168
1.168
13,033
+0.01(+0.60%)
Jun 04, 2004
1.222
1.222
1.155
1.161
27,928
-0.06(-4.94%)
Jun 03, 2004
1.222
1.222
1.222
1.222
1,861
+0.00(+0.00%)
Jun 02, 2004
1.222
1.222
1.222
1.222
0
+0.00(+0.00%)
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.