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
Gorman-Rupp Company
(NY:
GRC
)
36.29
+0.03 (+0.08%)
Streaming Delayed Price
Updated: 3:17 PM EDT, Jun 10, 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
5.120
5.163
4.974
5.026
78,052
-0.06(-1.23%)
May 30, 2006
5.223
5.223
5.057
5.089
54,399
-0.19(-3.57%)
May 26, 2006
5.343
5.368
5.265
5.278
59,721
-0.01(-0.20%)
May 25, 2006
5.076
5.291
5.076
5.288
42,869
+0.24(+4.80%)
May 24, 2006
5.055
5.098
4.892
5.046
66,817
-0.03(-0.60%)
May 23, 2006
5.226
5.314
5.070
5.076
57,356
-0.10(-1.84%)
May 22, 2006
5.195
5.275
5.091
5.171
43,165
-0.06(-1.24%)
May 19, 2006
5.239
5.288
5.065
5.236
97,860
-0.04(-0.74%)
May 18, 2006
5.412
5.444
5.206
5.275
78,643
-0.11(-2.13%)
May 17, 2006
5.414
5.451
5.317
5.390
70,069
-0.02(-0.44%)
May 16, 2006
5.412
5.520
5.390
5.414
47,895
+0.03(+0.56%)
May 15, 2006
5.390
5.516
5.304
5.384
86,330
-0.05(-0.84%)
May 12, 2006
5.552
5.552
5.337
5.429
134,225
-0.07(-1.30%)
May 11, 2006
5.704
5.708
5.498
5.501
90,173
-0.29(-4.94%)
May 10, 2006
5.866
5.877
5.687
5.786
42,869
-0.06(-1.00%)
May 09, 2006
5.877
5.942
5.836
5.845
33,999
-0.01(-0.18%)
May 08, 2006
6.061
6.061
5.836
5.856
68,886
-0.14(-2.35%)
May 05, 2006
5.942
6.029
5.895
5.996
110,573
+0.14(+2.44%)
May 04, 2006
5.758
6.005
5.758
5.853
164,973
+0.16(+2.81%)
May 03, 2006
5.693
5.723
5.650
5.693
27,495
-0.02(-0.38%)
May 02, 2006
5.661
5.726
5.628
5.715
43,460
+0.09(+1.54%)
May 01, 2006
5.667
5.769
5.565
5.628
164,382
+0.02(+0.27%)
Apr 28, 2006
5.682
5.747
5.563
5.613
102,591
-0.12(-2.15%)
Apr 27, 2006
5.769
5.853
5.578
5.736
368,973
+0.35(+6.43%)
Apr 26, 2006
5.401
5.483
5.286
5.390
54,695
-0.03(-0.52%)
Apr 25, 2006
5.412
5.418
5.284
5.418
35,182
-0.01(-0.20%)
Apr 24, 2006
5.444
5.488
5.358
5.429
30,156
-0.02(-0.28%)
Apr 21, 2006
5.552
5.594
5.379
5.444
43,165
-0.05(-0.98%)
Apr 20, 2006
5.390
5.537
5.386
5.498
128,608
+0.13(+2.42%)
Apr 19, 2006
5.368
5.390
5.340
5.368
90,765
+0.02(+0.28%)
Apr 18, 2006
5.323
5.390
5.282
5.353
112,347
+0.03(+0.57%)
Apr 17, 2006
5.358
5.433
5.239
5.323
18,330
-0.05(-0.85%)
Apr 13, 2006
5.256
5.462
5.234
5.368
33,999
+0.11(+2.14%)
Apr 12, 2006
5.130
5.256
5.109
5.256
31,634
+0.10(+2.02%)
Apr 11, 2006
5.217
5.254
5.087
5.152
26,017
-0.04(-0.75%)
Apr 10, 2006
5.174
5.249
5.165
5.191
28,678
+0.04(+0.76%)
Apr 07, 2006
5.325
5.325
5.089
5.152
52,034
-0.15(-2.86%)
Apr 06, 2006
5.271
5.325
5.098
5.304
59,130
+0.00(+0.00%)
Apr 05, 2006
5.195
5.325
5.193
5.304
26,608
+0.14(+2.77%)
Apr 04, 2006
5.154
5.262
5.154
5.161
20,104
-0.13(-2.45%)
Apr 03, 2006
5.252
5.301
5.200
5.291
29,565
+0.01(+0.16%)
Mar 31, 2006
5.152
5.282
5.122
5.282
47,008
+0.10(+1.88%)
Mar 30, 2006
5.260
5.260
5.184
5.184
7,391
-0.10(-1.96%)
Mar 29, 2006
5.442
5.442
5.223
5.288
71,547
+0.05(+0.99%)
Mar 28, 2006
5.152
5.260
5.152
5.236
26,608
+0.10(+1.90%)
Mar 27, 2006
5.195
5.206
5.044
5.139
122,991
-0.06(-1.08%)
Mar 24, 2006
5.182
5.202
5.133
5.195
35,773
+0.04(+0.84%)
Mar 23, 2006
5.152
5.189
5.109
5.152
13,304
+0.03(+0.51%)
Mar 22, 2006
5.076
5.174
5.076
5.126
22,173
+0.02(+0.34%)
Mar 21, 2006
5.206
5.234
5.091
5.109
54,695
-0.13(-2.48%)
Mar 20, 2006
5.239
5.282
5.217
5.239
63,269
-0.02(-0.41%)
Mar 17, 2006
5.260
5.299
5.223
5.260
185,669
+0.01(+0.21%)
Mar 16, 2006
5.249
5.267
5.217
5.249
23,947
+0.00(+0.00%)
Mar 15, 2006
5.152
5.271
5.152
5.249
32,521
+0.10(+1.89%)
Mar 14, 2006
5.033
5.152
4.979
5.152
39,321
+0.14(+2.76%)
Mar 13, 2006
5.055
5.055
5.011
5.013
23,652
-0.07(-1.45%)
Mar 10, 2006
4.990
5.087
4.940
5.087
70,956
+0.12(+2.40%)
Mar 09, 2006
4.990
5.029
4.940
4.968
28,678
-0.00(-0.04%)
Mar 08, 2006
4.972
4.998
4.914
4.970
52,330
-0.08(-1.59%)
Mar 07, 2006
4.925
5.081
4.925
5.050
45,530
+0.06(+1.21%)
Mar 06, 2006
4.979
5.039
4.925
4.990
53,512
+0.04(+0.83%)
Mar 03, 2006
5.055
5.098
4.949
4.949
44,052
-0.13(-2.60%)
Mar 02, 2006
5.044
5.096
5.044
5.081
45,530
+0.05(+0.95%)
Mar 01, 2006
4.929
5.074
4.929
5.033
13,008
+0.10(+2.11%)
Feb 28, 2006
5.076
5.055
4.929
4.929
29,565
-0.15(-2.90%)
Feb 27, 2006
5.055
5.076
5.055
5.076
11,826
+0.05(+1.08%)
Feb 24, 2006
4.927
5.022
4.871
5.022
22,469
+0.07(+1.44%)
Feb 23, 2006
4.990
5.011
4.936
4.951
8,869
-0.07(-1.42%)
Feb 22, 2006
4.914
5.083
4.912
5.022
75,391
+0.08(+1.53%)
Feb 21, 2006
5.033
5.076
4.933
4.946
33,408
-0.10(-2.06%)
Feb 17, 2006
5.087
5.124
4.994
5.050
46,712
-0.04(-0.85%)
Feb 16, 2006
5.087
5.291
5.042
5.094
129,495
+0.05(+1.03%)
Feb 15, 2006
4.979
5.042
4.979
5.042
28,382
+0.03(+0.65%)
Feb 14, 2006
4.849
5.018
4.795
5.009
41,982
+0.18(+3.77%)
Feb 13, 2006
4.806
4.946
4.806
4.827
26,608
-0.04(-0.76%)
Feb 10, 2006
4.784
4.899
4.741
4.864
30,747
+0.06(+1.22%)
Feb 09, 2006
4.795
4.871
4.795
4.806
10,052
-0.00(-0.09%)
Feb 08, 2006
4.762
4.838
4.702
4.810
29,860
+0.09(+1.93%)
Feb 07, 2006
4.914
4.936
4.715
4.719
23,652
-0.21(-4.22%)
Feb 06, 2006
4.903
4.933
4.860
4.927
25,426
+0.06(+1.16%)
Feb 03, 2006
4.784
4.901
4.784
4.871
23,652
+0.07(+1.40%)
Feb 02, 2006
4.795
4.827
4.784
4.803
49,078
+0.03(+0.59%)
Feb 01, 2006
4.695
4.795
4.654
4.775
39,617
+0.08(+1.66%)
Jan 31, 2006
4.665
4.708
4.632
4.697
33,408
+0.02(+0.46%)
Jan 30, 2006
4.868
4.868
4.604
4.676
305,999
-0.18(-3.79%)
Jan 27, 2006
4.949
5.000
4.762
4.860
165,860
-0.09(-1.79%)
Jan 26, 2006
4.990
4.990
4.946
4.949
38,139
-0.02(-0.39%)
Jan 25, 2006
5.000
5.020
4.946
4.968
27,791
+0.00(+0.00%)
Jan 24, 2006
4.936
5.000
4.892
4.968
37,547
+0.05(+1.10%)
Jan 23, 2006
4.767
4.920
4.767
4.914
21,878
+0.15(+3.09%)
Jan 20, 2006
4.946
4.946
4.741
4.767
105,251
-0.21(-4.26%)
Jan 19, 2006
5.022
5.052
4.979
4.979
34,591
-0.02(-0.43%)
Jan 18, 2006
5.022
5.072
4.990
5.000
31,930
-0.04(-0.86%)
Jan 17, 2006
5.087
5.098
5.033
5.044
13,304
-0.08(-1.48%)
Jan 13, 2006
5.000
5.120
5.000
5.120
32,817
+0.11(+2.20%)
Jan 12, 2006
5.141
5.141
4.974
5.009
30,156
-0.11(-2.16%)
Jan 11, 2006
5.191
5.191
5.055
5.120
23,947
-0.08(-1.46%)
Jan 10, 2006
5.044
5.195
5.044
5.195
21,878
+0.14(+2.70%)
Jan 09, 2006
4.957
5.063
4.957
5.059
15,965
+0.08(+1.61%)
Jan 06, 2006
4.990
4.990
4.881
4.979
30,452
+0.00(+0.09%)
Jan 05, 2006
4.936
4.977
4.916
4.974
23,947
+0.02(+0.44%)
Jan 04, 2006
4.957
5.000
4.871
4.953
26,904
+0.04(+0.79%)
Jan 03, 2006
4.816
4.979
4.708
4.914
33,704
+0.13(+2.67%)
Dec 30, 2005
4.914
4.914
4.786
4.786
48,782
-0.16(-3.24%)
Dec 29, 2005
4.953
4.959
4.929
4.946
30,747
+0.02(+0.31%)
Dec 28, 2005
4.871
4.931
4.827
4.931
13,599
+0.09(+1.79%)
Dec 27, 2005
4.936
4.957
4.806
4.845
35,478
-0.15(-2.91%)
Dec 23, 2005
4.996
5.011
4.975
4.990
11,826
-0.00(-0.09%)
Dec 22, 2005
4.849
4.996
4.849
4.994
23,652
+0.12(+2.53%)
Dec 21, 2005
4.860
4.903
4.860
4.871
14,782
+0.05(+0.94%)
Dec 20, 2005
4.851
4.890
4.806
4.825
35,773
-0.06(-1.28%)
Dec 19, 2005
4.881
5.087
4.871
4.888
26,017
-0.14(-2.71%)
Dec 16, 2005
5.000
5.085
4.959
5.024
147,530
+0.08(+1.58%)
Dec 15, 2005
5.163
5.163
4.875
4.946
27,791
-0.25(-4.75%)
Dec 14, 2005
5.074
5.195
5.074
5.193
6,799
+0.12(+2.35%)
Dec 13, 2005
5.098
5.098
5.059
5.074
10,347
+0.00(+0.09%)
Dec 12, 2005
5.113
5.113
5.024
5.070
27,791
-0.03(-0.59%)
Dec 09, 2005
5.033
5.100
5.003
5.100
28,086
+0.09(+1.77%)
Dec 08, 2005
5.087
5.126
4.974
5.011
14,191
-0.09(-1.70%)
Dec 07, 2005
5.174
5.195
5.068
5.098
15,965
-0.06(-1.17%)
Dec 06, 2005
5.217
5.249
5.159
5.159
19,513
-0.04(-0.71%)
Dec 05, 2005
5.228
5.293
5.184
5.195
28,973
+0.00(+0.00%)
Dec 02, 2005
5.141
5.217
5.087
5.195
7,982
+0.03(+0.63%)
Dec 01, 2005
4.923
5.176
4.923
5.163
28,086
+0.24(+4.88%)
Nov 30, 2005
4.977
5.029
4.864
4.923
26,904
+0.05(+0.98%)
Nov 29, 2005
4.977
4.977
4.847
4.875
24,243
-0.10(-2.04%)
Nov 28, 2005
5.120
5.137
4.977
4.977
13,895
-0.18(-3.40%)
Nov 25, 2005
5.195
5.195
5.102
5.152
4,434
-0.02(-0.46%)
Nov 23, 2005
5.098
5.178
5.098
5.176
11,530
+0.08(+1.66%)
Nov 22, 2005
4.918
5.113
4.918
5.091
39,617
+0.06(+1.29%)
Nov 21, 2005
4.871
5.026
4.871
5.026
12,713
+0.12(+2.38%)
Nov 18, 2005
4.773
4.942
4.773
4.910
31,634
+0.18(+3.89%)
Nov 17, 2005
4.622
4.743
4.622
4.726
36,069
+0.12(+2.54%)
Nov 16, 2005
4.762
4.773
4.606
4.609
63,565
-0.12(-2.61%)
Nov 15, 2005
5.089
5.033
4.708
4.732
45,234
-0.32(-6.40%)
Nov 14, 2005
5.217
5.217
5.055
5.056
14,782
-0.12(-2.36%)
Nov 11, 2005
5.130
5.193
5.130
5.178
28,973
+0.02(+0.38%)
Nov 10, 2005
5.098
5.159
5.000
5.159
33,408
+0.06(+1.19%)
Nov 09, 2005
5.120
5.171
5.070
5.098
50,852
+0.01(+0.21%)
Nov 08, 2005
5.109
5.150
5.085
5.087
8,278
-0.03(-0.55%)
Nov 07, 2005
5.065
5.150
5.065
5.115
18,034
+0.07(+1.42%)
Nov 04, 2005
5.133
5.133
5.018
5.044
25,426
-0.10(-1.89%)
Nov 03, 2005
5.195
5.245
5.100
5.141
47,304
-0.02(-0.29%)
Nov 02, 2005
4.957
5.156
4.957
5.156
31,043
+0.28(+5.82%)
Nov 01, 2005
5.022
5.022
4.842
4.873
17,443
-0.17(-3.39%)
Oct 31, 2005
5.065
5.087
4.892
5.044
58,834
+0.01(+0.22%)
Oct 28, 2005
5.022
5.065
4.903
5.033
83,965
+0.05(+0.96%)
Oct 27, 2005
4.946
5.052
4.925
4.985
41,982
+0.01(+0.17%)
Oct 26, 2005
4.871
5.011
4.868
4.977
43,165
+0.11(+2.22%)
Oct 25, 2005
4.838
4.868
4.806
4.868
31,043
+0.06(+1.31%)
Oct 24, 2005
4.589
4.806
4.589
4.806
24,834
+0.25(+5.46%)
Oct 21, 2005
4.606
4.648
4.474
4.557
66,521
-0.05(-1.08%)
Oct 20, 2005
4.946
4.946
4.427
4.606
122,991
-0.09(-1.94%)
Oct 19, 2005
4.665
4.706
4.570
4.697
62,382
+0.00(+0.00%)
Oct 18, 2005
4.622
4.719
4.622
4.697
49,373
+0.08(+1.69%)
Oct 17, 2005
4.676
4.752
4.570
4.619
24,834
-0.09(-1.89%)
Oct 14, 2005
4.665
4.730
4.624
4.708
48,486
+0.08(+1.64%)
Oct 13, 2005
4.617
4.639
4.574
4.632
38,139
+0.02(+0.33%)
Oct 12, 2005
4.613
4.643
4.546
4.617
73,912
-0.03(-0.56%)
Oct 11, 2005
4.730
4.903
4.632
4.643
58,243
-0.00(-0.09%)
Oct 10, 2005
4.611
4.704
4.611
4.648
43,165
+0.08(+1.75%)
Oct 07, 2005
4.557
4.619
4.546
4.568
142,208
+0.04(+0.96%)
Oct 06, 2005
4.719
4.741
4.470
4.524
97,565
-0.13(-2.88%)
Oct 05, 2005
5.044
5.044
4.658
4.658
52,625
-0.42(-8.23%)
Oct 04, 2005
5.130
5.249
5.076
5.076
17,147
-0.09(-1.68%)
Oct 03, 2005
5.152
5.228
5.109
5.163
26,608
-0.04(-0.83%)
Sep 30, 2005
5.228
5.228
5.191
5.206
19,513
-0.04(-0.70%)
Sep 29, 2005
5.076
5.243
5.076
5.243
14,782
+0.17(+3.28%)
Sep 28, 2005
5.260
5.260
4.979
5.076
38,434
-0.20(-3.85%)
Sep 27, 2005
5.249
5.319
5.217
5.280
16,852
-0.02(-0.37%)
Sep 26, 2005
5.455
5.520
5.195
5.299
22,469
-0.11(-2.04%)
Sep 23, 2005
5.410
5.466
5.304
5.410
30,452
+0.07(+1.38%)
Sep 22, 2005
5.423
5.440
5.325
5.336
33,999
-0.11(-1.99%)
Sep 21, 2005
5.589
5.589
5.431
5.444
39,026
-0.16(-2.90%)
Sep 20, 2005
5.628
5.695
5.596
5.607
48,486
-0.02(-0.38%)
Sep 19, 2005
5.602
5.747
5.576
5.628
23,652
+0.06(+1.05%)
Sep 16, 2005
5.336
5.596
5.310
5.570
122,399
+0.26(+4.93%)
Sep 15, 2005
5.548
5.552
5.286
5.308
36,365
-0.22(-4.03%)
Sep 14, 2005
5.758
5.760
5.509
5.531
44,643
-0.23(-3.98%)
Sep 13, 2005
5.801
5.804
5.736
5.760
32,226
-0.04(-0.71%)
Sep 12, 2005
5.713
5.923
5.622
5.801
52,625
+0.14(+2.52%)
Sep 09, 2005
5.899
5.899
5.628
5.659
83,669
-0.26(-4.42%)
Sep 08, 2005
5.652
6.059
5.652
5.920
109,095
+0.28(+5.03%)
Sep 07, 2005
5.628
5.661
5.565
5.637
29,269
-0.02(-0.34%)
Sep 06, 2005
5.607
5.676
5.552
5.656
76,869
+0.03(+0.50%)
Sep 02, 2005
5.736
5.758
5.531
5.628
76,573
-0.06(-1.14%)
Sep 01, 2005
5.736
5.840
5.520
5.693
217,599
+0.34(+6.26%)
Aug 31, 2005
4.881
5.412
4.881
5.358
124,469
+0.52(+10.84%)
Aug 30, 2005
4.866
4.946
4.834
4.834
26,017
-0.04(-0.76%)
Aug 29, 2005
4.643
4.871
4.626
4.871
39,912
+0.21(+4.60%)
Aug 26, 2005
4.589
4.656
4.505
4.656
40,799
+0.05(+0.99%)
Aug 25, 2005
4.643
4.645
4.559
4.611
21,878
+0.02(+0.47%)
Aug 24, 2005
4.697
4.719
4.563
4.589
40,504
-0.08(-1.81%)
Aug 23, 2005
4.780
4.780
4.654
4.674
14,486
-0.10(-2.17%)
Aug 22, 2005
4.719
4.853
4.719
4.778
28,973
+0.08(+1.80%)
Aug 19, 2005
4.632
4.806
4.632
4.693
25,426
+0.06(+1.31%)
Aug 18, 2005
4.654
4.756
4.568
4.632
35,182
-0.04(-0.83%)
Aug 17, 2005
4.589
4.717
4.587
4.671
35,773
+0.05(+1.03%)
Aug 16, 2005
4.825
4.825
4.624
4.624
45,234
-0.22(-4.60%)
Aug 15, 2005
4.780
4.858
4.762
4.847
32,226
+0.07(+1.40%)
Aug 12, 2005
4.741
4.780
4.680
4.780
29,269
+0.01(+0.23%)
Aug 11, 2005
4.524
4.784
4.511
4.769
54,104
+0.22(+4.90%)
Aug 10, 2005
4.440
4.550
4.440
4.546
89,582
+0.09(+2.09%)
Aug 09, 2005
4.492
4.555
4.453
4.453
105,843
-0.07(-1.53%)
Aug 08, 2005
4.578
4.589
4.438
4.522
29,565
-0.03(-0.76%)
Aug 05, 2005
4.637
4.637
4.507
4.557
35,478
-0.08(-1.73%)
Aug 04, 2005
4.730
4.739
4.622
4.637
56,173
-0.10(-2.15%)
Aug 03, 2005
4.838
4.838
4.739
4.739
22,469
-0.08(-1.62%)
Aug 02, 2005
4.708
4.892
4.676
4.816
67,704
+0.09(+1.92%)
Aug 01, 2005
4.784
4.808
4.676
4.726
45,530
-0.07(-1.44%)
Jul 29, 2005
4.957
4.974
4.795
4.795
45,825
-0.18(-3.70%)
Jul 28, 2005
4.492
4.981
4.492
4.979
95,791
+0.48(+10.58%)
Jul 27, 2005
4.459
4.503
4.438
4.503
9,165
+0.03(+0.58%)
Jul 26, 2005
4.459
4.507
4.444
4.477
36,365
+0.01(+0.29%)
Jul 25, 2005
4.544
4.544
4.459
4.464
32,817
-0.08(-1.81%)
Jul 22, 2005
4.444
4.546
4.444
4.546
41,391
+0.10(+2.29%)
Jul 21, 2005
4.600
4.611
4.444
4.444
13,008
-0.16(-3.57%)
Jul 20, 2005
4.427
4.643
4.412
4.609
34,591
+0.17(+3.90%)
Jul 19, 2005
4.438
4.485
4.375
4.435
17,739
+0.02(+0.44%)
Jul 18, 2005
4.503
4.509
4.373
4.416
36,956
-0.09(-2.06%)
Jul 15, 2005
4.578
4.622
4.492
4.509
23,060
-0.12(-2.66%)
Jul 14, 2005
4.741
4.784
4.602
4.632
30,156
-0.09(-1.83%)
Jul 13, 2005
4.762
4.762
4.693
4.719
12,417
-0.08(-1.58%)
Jul 12, 2005
4.871
4.871
4.773
4.795
78,938
-0.08(-1.69%)
Jul 11, 2005
4.925
4.946
4.877
4.877
82,191
-0.03(-0.71%)
Jul 08, 2005
4.700
4.979
4.676
4.912
60,312
+0.21(+4.47%)
Jul 07, 2005
4.730
4.730
4.611
4.702
17,147
-0.08(-1.72%)
Jul 06, 2005
4.892
4.912
4.784
4.784
18,921
-0.12(-2.43%)
Jul 05, 2005
4.619
4.923
4.619
4.903
21,878
+0.31(+6.84%)
Jul 01, 2005
4.624
4.624
4.578
4.589
11,530
-0.05(-0.98%)
Jun 30, 2005
4.719
4.754
4.615
4.635
24,243
-0.06(-1.38%)
Jun 29, 2005
4.676
4.700
4.656
4.700
26,312
+0.05(+0.98%)
Jun 28, 2005
4.416
4.654
4.384
4.654
31,930
+0.27(+6.12%)
Jun 27, 2005
4.492
4.542
4.386
4.386
20,991
-0.10(-2.13%)
Jun 24, 2005
4.546
4.596
4.297
4.481
85,738
-0.06(-1.43%)
Jun 23, 2005
4.492
4.762
4.492
4.546
24,243
+0.04(+0.96%)
Jun 22, 2005
4.513
4.513
4.390
4.503
25,721
+0.02(+0.48%)
Jun 21, 2005
4.568
4.568
4.481
4.481
9,756
-0.10(-2.27%)
Jun 20, 2005
4.806
4.849
4.572
4.585
29,860
-0.20(-4.21%)
Jun 17, 2005
4.680
4.892
4.680
4.786
97,860
+0.11(+2.27%)
Jun 16, 2005
4.535
4.680
4.535
4.680
23,060
+0.13(+2.81%)
Jun 15, 2005
4.643
4.643
4.414
4.552
37,547
-0.12(-2.64%)
Jun 14, 2005
4.714
4.714
4.632
4.676
14,191
-0.04(-0.87%)
Jun 13, 2005
4.570
4.719
4.570
4.717
32,226
+0.17(+3.71%)
Jun 10, 2005
4.446
4.548
4.394
4.548
51,147
+0.10(+2.24%)
Jun 09, 2005
4.362
4.448
4.329
4.448
13,304
+0.06(+1.48%)
Jun 08, 2005
4.539
4.539
4.384
4.384
12,713
-0.14(-3.11%)
Jun 07, 2005
4.503
4.557
4.503
4.524
19,808
+0.05(+1.21%)
Jun 06, 2005
4.477
4.535
4.461
4.470
18,626
-0.02(-0.48%)
Jun 03, 2005
4.513
4.513
4.384
4.492
19,217
-0.05(-1.19%)
Jun 02, 2005
4.470
4.555
4.470
4.546
15,965
+0.05(+1.20%)
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.