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
MFS Special Value Trust
(NY:
MFV
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 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, 2007
2.833
2.921
2.833
2.866
27,376
+0.07(+2.34%)
May 30, 2007
2.808
2.838
2.800
2.800
40,072
-0.01(-0.18%)
May 29, 2007
2.775
2.830
2.772
2.805
32,930
+0.02(+0.54%)
May 25, 2007
2.805
2.805
2.772
2.790
20,234
+0.01(+0.18%)
May 24, 2007
2.772
2.830
2.755
2.785
31,740
+0.01(+0.45%)
May 23, 2007
2.772
2.778
2.770
2.772
22,218
+0.02(+0.64%)
May 22, 2007
2.772
2.772
2.752
2.755
17,853
-0.02(-0.64%)
May 21, 2007
2.788
2.795
2.747
2.772
48,007
-0.04(-1.35%)
May 18, 2007
2.783
2.843
2.775
2.810
31,740
+0.03(+1.00%)
May 17, 2007
2.810
2.873
2.783
2.783
29,756
+0.01(+0.36%)
May 16, 2007
2.772
2.810
2.772
2.772
48,404
+0.00(+0.00%)
May 15, 2007
2.783
2.783
2.772
2.772
8,728
-0.03(-1.17%)
May 14, 2007
2.795
2.808
2.772
2.805
11,902
+0.03(+1.18%)
May 11, 2007
2.788
2.788
2.772
2.772
12,696
-0.02(-0.54%)
May 10, 2007
2.770
2.815
2.737
2.788
16,663
+0.00(+0.09%)
May 09, 2007
2.785
2.793
2.767
2.785
9,522
-0.03(-1.07%)
May 08, 2007
2.813
2.823
2.772
2.815
57,132
+0.03(+0.99%)
May 07, 2007
2.785
2.823
2.775
2.788
44,039
-0.01(-0.27%)
May 04, 2007
2.818
2.823
2.778
2.795
55,545
+0.01(+0.36%)
May 03, 2007
2.813
2.818
2.785
2.785
15,870
+0.00(+0.09%)
May 02, 2007
2.798
2.810
2.772
2.783
30,153
-0.01(-0.45%)
May 01, 2007
2.767
2.815
2.767
2.795
27,772
+0.00(+0.00%)
Apr 30, 2007
2.803
2.808
2.770
2.795
12,696
-0.01(-0.18%)
Apr 27, 2007
2.805
2.823
2.767
2.800
42,452
-0.01(-0.27%)
Apr 26, 2007
2.707
2.808
2.699
2.808
58,323
+0.09(+3.15%)
Apr 25, 2007
2.760
2.815
2.699
2.722
42,452
-0.01(-0.46%)
Apr 24, 2007
2.742
2.793
2.699
2.735
37,691
+0.01(+0.18%)
Apr 23, 2007
2.798
2.798
2.697
2.730
53,165
-0.08(-2.70%)
Apr 20, 2007
2.795
2.847
2.772
2.805
93,634
+0.02(+0.54%)
Apr 19, 2007
2.793
2.793
2.790
2.790
16,266
+0.01(+0.18%)
Apr 18, 2007
2.772
2.798
2.720
2.785
62,687
+0.02(+0.64%)
Apr 17, 2007
2.699
2.770
2.692
2.767
57,926
+0.07(+2.52%)
Apr 16, 2007
2.725
2.725
2.699
2.699
30,550
-0.01(-0.46%)
Apr 13, 2007
2.699
2.722
2.699
2.712
17,457
-0.00(-0.09%)
Apr 12, 2007
2.699
2.755
2.697
2.715
44,436
-0.01(-0.37%)
Apr 11, 2007
2.684
2.725
2.684
2.725
51,578
+0.02(+0.75%)
Apr 10, 2007
2.672
2.704
2.672
2.704
36,898
+0.02(+0.85%)
Apr 09, 2007
2.702
2.727
2.672
2.682
61,100
+0.01(+0.38%)
Apr 05, 2007
2.720
2.722
2.672
2.672
45,626
-0.04(-1.30%)
Apr 04, 2007
2.742
2.745
2.677
2.707
41,659
-0.01(-0.28%)
Apr 03, 2007
2.712
2.745
2.704
2.715
24,598
+0.03(+1.22%)
Apr 02, 2007
2.707
2.707
2.679
2.682
15,870
-0.02(-0.85%)
Mar 30, 2007
2.720
2.726
2.694
2.705
29,359
+0.01(+0.38%)
Mar 29, 2007
2.715
2.722
2.694
2.694
20,234
-0.00(-0.09%)
Mar 28, 2007
2.702
2.704
2.677
2.697
14,679
+0.02(+0.85%)
Mar 27, 2007
2.684
2.745
2.659
2.674
45,230
-0.02(-0.62%)
Mar 26, 2007
2.702
2.702
2.672
2.691
13,092
+0.00(+0.06%)
Mar 23, 2007
2.715
2.715
2.689
2.689
28,566
+0.02(+0.85%)
Mar 22, 2007
2.715
2.722
2.659
2.667
52,371
-0.04(-1.49%)
Mar 21, 2007
2.717
2.722
2.689
2.707
24,598
+0.03(+1.23%)
Mar 20, 2007
2.755
2.755
2.657
2.674
71,415
-0.00(-0.09%)
Mar 19, 2007
2.702
2.783
2.667
2.677
63,084
-0.00(-0.05%)
Mar 16, 2007
2.684
2.704
2.649
2.678
29,756
-0.03(-1.07%)
Mar 15, 2007
2.709
2.709
2.684
2.707
44,833
-0.02(-0.65%)
Mar 14, 2007
2.646
2.810
2.634
2.725
154,337
+0.06(+2.18%)
Mar 13, 2007
2.677
2.674
2.646
2.666
29,756
-0.01(-0.39%)
Mar 12, 2007
2.755
2.757
2.662
2.677
60,306
-0.06(-2.03%)
Mar 09, 2007
2.745
2.767
2.684
2.732
39,278
-0.03(-0.91%)
Mar 08, 2007
2.760
2.760
2.747
2.757
7,538
-0.02(-0.73%)
Mar 07, 2007
2.788
2.788
2.697
2.778
21,028
+0.03(+1.21%)
Mar 06, 2007
2.762
2.762
2.727
2.744
8,331
-0.01(-0.38%)
Mar 05, 2007
2.699
2.795
2.699
2.755
56,339
-0.02(-0.64%)
Mar 02, 2007
2.765
2.772
2.765
2.772
1,190
+0.01(+0.37%)
Mar 01, 2007
2.732
2.762
2.702
2.762
47,610
+0.02(+0.55%)
Feb 28, 2007
2.717
2.785
2.717
2.747
38,088
+0.01(+0.37%)
Feb 27, 2007
2.767
2.782
2.707
2.737
44,436
-0.06(-1.99%)
Feb 26, 2007
2.772
2.798
2.767
2.793
7,141
+0.01(+0.36%)
Feb 23, 2007
2.767
2.798
2.750
2.783
10,712
+0.02(+0.55%)
Feb 22, 2007
2.798
2.805
2.767
2.767
24,202
-0.01(-0.18%)
Feb 21, 2007
2.778
2.805
2.767
2.772
20,631
-0.03(-1.17%)
Feb 20, 2007
2.823
2.823
2.775
2.805
41,262
-0.02(-0.63%)
Feb 16, 2007
2.810
2.823
2.747
2.823
23,011
+0.01(+0.27%)
Feb 15, 2007
2.820
2.843
2.788
2.815
38,882
-0.00(-0.09%)
Feb 14, 2007
2.795
2.818
2.765
2.818
38,882
+0.05(+1.73%)
Feb 13, 2007
2.760
2.873
2.747
2.770
51,578
-0.01(-0.36%)
Feb 12, 2007
2.868
2.868
2.765
2.780
72,883
-0.04(-1.43%)
Feb 09, 2007
2.861
2.861
2.820
2.820
40,865
-0.06(-2.19%)
Feb 08, 2007
2.873
2.883
2.853
2.883
19,837
+0.04(+1.24%)
Feb 07, 2007
2.899
2.949
2.843
2.848
96,014
-0.05(-1.74%)
Feb 06, 2007
2.830
2.899
2.830
2.899
61,100
+0.08(+2.95%)
Feb 05, 2007
2.798
2.936
2.765
2.815
102,362
+0.04(+1.36%)
Feb 02, 2007
2.815
2.818
2.778
2.778
55,545
-0.05(-1.61%)
Feb 01, 2007
2.800
2.833
2.790
2.823
27,772
+0.01(+0.45%)
Jan 31, 2007
2.830
2.836
2.778
2.810
89,269
+0.01(+0.45%)
Jan 30, 2007
2.740
2.798
2.727
2.798
100,775
+0.06(+2.02%)
Jan 29, 2007
2.687
2.742
2.687
2.742
22,615
+0.05(+1.97%)
Jan 26, 2007
2.722
2.747
2.677
2.689
40,865
-0.02(-0.74%)
Jan 25, 2007
2.702
2.727
2.692
2.709
22,218
-0.01(-0.46%)
Jan 24, 2007
2.720
2.722
2.707
2.722
28,963
+0.02(+0.65%)
Jan 23, 2007
2.717
2.722
2.704
2.704
12,299
+0.00(+0.00%)
Jan 22, 2007
2.742
2.747
2.697
2.704
28,963
-0.01(-0.46%)
Jan 19, 2007
2.704
2.718
2.677
2.717
28,169
+0.04(+1.41%)
Jan 18, 2007
2.704
2.742
2.667
2.679
55,149
-0.01(-0.47%)
Jan 17, 2007
2.684
2.709
2.684
2.692
57,529
-0.00(-0.18%)
Jan 16, 2007
2.667
2.697
2.667
2.697
79,747
+0.00(+0.18%)
Jan 12, 2007
2.631
2.692
2.631
2.692
23,011
+0.06(+2.20%)
Jan 11, 2007
2.624
2.657
2.624
2.634
12,299
-0.01(-0.56%)
Jan 10, 2007
2.641
2.649
2.611
2.649
43,643
-0.04(-1.51%)
Jan 09, 2007
2.689
2.692
2.684
2.689
27,376
+0.01(+0.47%)
Jan 08, 2007
2.687
2.692
2.659
2.677
41,659
+0.01(+0.19%)
Jan 05, 2007
2.669
2.682
2.643
2.672
34,120
+0.02(+0.57%)
Jan 04, 2007
2.644
2.659
2.634
2.657
43,643
+0.01(+0.48%)
Jan 03, 2007
2.631
2.682
2.629
2.644
56,736
+0.02(+0.67%)
Dec 29, 2006
2.636
2.641
2.599
2.626
55,545
-0.01(-0.38%)
Dec 28, 2006
2.626
2.636
2.604
2.636
42,056
+0.02(+0.77%)
Dec 27, 2006
2.599
2.621
2.599
2.616
56,339
+0.01(+0.29%)
Dec 26, 2006
2.619
2.621
2.599
2.609
30,550
+0.01(+0.35%)
Dec 22, 2006
2.596
2.621
2.596
2.599
17,060
+0.00(+0.03%)
Dec 21, 2006
2.583
2.629
2.583
2.599
44,039
+0.00(+0.10%)
Dec 20, 2006
2.636
2.646
2.571
2.596
73,399
-0.05(-1.90%)
Dec 19, 2006
2.606
2.646
2.586
2.646
59,116
+0.06(+2.34%)
Dec 18, 2006
2.634
2.644
2.586
2.586
48,404
-0.04(-1.35%)
Dec 15, 2006
2.697
2.697
2.596
2.621
111,885
-0.06(-2.35%)
Dec 14, 2006
2.720
2.722
2.684
2.684
26,979
-0.03(-1.21%)
Dec 13, 2006
2.674
2.720
2.621
2.717
77,367
+0.01(+0.28%)
Dec 12, 2006
2.659
2.709
2.646
2.709
51,578
+0.05(+1.99%)
Dec 11, 2006
2.641
2.657
2.641
2.657
30,550
+0.03(+1.25%)
Dec 08, 2006
2.646
2.654
2.624
2.624
79,747
+0.00(+0.10%)
Dec 07, 2006
2.659
2.659
2.596
2.621
90,857
-0.04(-1.42%)
Dec 06, 2006
2.697
2.709
2.659
2.659
36,898
-0.03(-1.12%)
Dec 05, 2006
2.657
2.689
2.657
2.689
28,566
+0.03(+1.23%)
Dec 04, 2006
2.684
2.684
2.634
2.657
29,756
-0.01(-0.38%)
Dec 01, 2006
2.659
2.689
2.649
2.667
12,299
+0.01(+0.28%)
Nov 30, 2006
2.702
2.720
2.649
2.659
104,743
-0.04(-1.48%)
Nov 29, 2006
2.694
2.699
2.694
2.699
793
+0.02(+0.65%)
Nov 28, 2006
2.654
2.704
2.624
2.682
44,039
+0.04(+1.33%)
Nov 27, 2006
2.672
2.689
2.644
2.646
38,088
-0.05(-1.87%)
Nov 24, 2006
2.697
2.697
2.689
2.697
1,983
+0.02(+0.66%)
Nov 22, 2006
2.672
2.702
2.667
2.679
38,485
-0.01(-0.19%)
Nov 21, 2006
2.644
2.717
2.644
2.684
59,513
+0.07(+2.50%)
Nov 20, 2006
2.646
2.646
2.609
2.619
49,197
-0.04(-1.42%)
Nov 17, 2006
2.740
2.740
2.646
2.657
129,342
-0.10(-3.48%)
Nov 16, 2006
2.775
2.810
2.752
2.752
58,719
+0.00(+0.09%)
Nov 15, 2006
2.772
2.772
2.750
2.750
30,550
+0.00(+0.09%)
Nov 14, 2006
2.765
2.765
2.747
2.747
14,679
+0.00(+0.00%)
Nov 13, 2006
2.760
2.792
2.747
2.747
70,225
-0.04(-1.36%)
Nov 10, 2006
2.747
2.798
2.747
2.785
59,116
+0.04(+1.38%)
Nov 09, 2006
2.757
2.772
2.730
2.747
9,125
-0.06(-1.98%)
Nov 08, 2006
2.767
2.805
2.767
2.803
42,849
+0.05(+1.92%)
Nov 07, 2006
2.727
2.772
2.722
2.750
16,663
+0.01(+0.28%)
Nov 06, 2006
2.752
2.767
2.717
2.742
63,084
-0.03(-0.91%)
Nov 03, 2006
2.755
2.785
2.752
2.767
19,044
+0.04(+1.57%)
Nov 02, 2006
2.715
2.750
2.715
2.725
13,886
+0.01(+0.28%)
Nov 01, 2006
2.730
2.747
2.712
2.717
36,104
-0.03(-1.19%)
Oct 31, 2006
2.810
2.810
2.750
2.750
55,545
+0.00(+0.07%)
Oct 30, 2006
2.805
2.810
2.745
2.748
61,893
-0.03(-1.25%)
Oct 27, 2006
2.760
2.783
2.709
2.783
70,225
+0.02(+0.82%)
Oct 26, 2006
2.747
2.760
2.745
2.760
66,654
+0.05(+1.77%)
Oct 25, 2006
2.694
2.750
2.694
2.712
26,582
+0.00(+0.00%)
Oct 24, 2006
2.793
2.795
2.684
2.712
77,367
-0.08(-2.98%)
Oct 23, 2006
2.760
2.795
2.760
2.795
34,517
+0.01(+0.45%)
Oct 20, 2006
2.747
2.783
2.745
2.783
91,650
+0.04(+1.28%)
Oct 19, 2006
2.752
2.783
2.747
2.747
50,784
-0.02(-0.64%)
Oct 18, 2006
2.747
2.765
2.747
2.765
7,935
+0.02(+0.55%)
Oct 17, 2006
2.770
2.820
2.732
2.750
91,253
+0.02(+0.55%)
Oct 16, 2006
2.772
2.772
2.728
2.735
38,485
-0.04(-1.36%)
Oct 13, 2006
2.767
2.772
2.742
2.772
49,594
+0.01(+0.18%)
Oct 12, 2006
2.694
2.767
2.694
2.767
75,780
+0.00(+0.00%)
Oct 11, 2006
2.742
2.767
2.742
2.767
25,392
+0.02(+0.91%)
Oct 10, 2006
2.747
2.760
2.742
2.743
21,028
+0.02(+0.75%)
Oct 09, 2006
2.702
2.767
2.697
2.722
52,768
+0.00(+0.09%)
Oct 06, 2006
2.722
2.742
2.712
2.720
26,979
+0.02(+0.75%)
Oct 05, 2006
2.722
2.730
2.699
2.699
40,072
-0.02(-0.56%)
Oct 04, 2006
2.689
2.717
2.672
2.715
28,963
+0.01(+0.47%)
Oct 03, 2006
2.709
2.722
2.702
2.702
25,789
+0.01(+0.19%)
Oct 02, 2006
2.684
2.724
2.682
2.697
26,582
+0.01(+0.19%)
Sep 29, 2006
2.737
2.737
2.692
2.692
14,679
-0.03(-1.11%)
Sep 28, 2006
2.727
2.727
2.672
2.722
59,910
-0.02(-0.64%)
Sep 27, 2006
2.722
2.742
2.694
2.740
48,800
+0.01(+0.18%)
Sep 26, 2006
2.704
2.735
2.704
2.735
55,149
+0.04(+1.59%)
Sep 25, 2006
2.672
2.692
2.672
2.692
38,485
+0.02(+0.75%)
Sep 22, 2006
2.707
2.707
2.634
2.672
43,246
-0.01(-0.47%)
Sep 21, 2006
2.646
2.684
2.634
2.684
29,359
+0.02(+0.85%)
Sep 20, 2006
2.684
2.687
2.662
2.662
20,234
+0.01(+0.38%)
Sep 19, 2006
2.709
2.709
2.652
2.652
23,805
-0.04(-1.31%)
Sep 18, 2006
2.689
2.709
2.672
2.687
17,060
+0.02(+0.57%)
Sep 15, 2006
2.674
2.702
2.667
2.672
46,023
+0.02(+0.76%)
Sep 14, 2006
2.687
2.687
2.652
2.652
46,420
-0.03(-0.94%)
Sep 13, 2006
2.614
2.722
2.614
2.677
40,072
+0.07(+2.61%)
Sep 12, 2006
2.702
2.722
2.609
2.609
60,703
-0.06(-2.36%)
Sep 11, 2006
2.646
2.699
2.641
2.672
51,181
+0.03(+0.95%)
Sep 08, 2006
2.742
2.747
2.646
2.646
57,132
-0.10(-3.49%)
Sep 07, 2006
2.775
2.778
2.735
2.742
78,954
-0.06(-2.07%)
Sep 06, 2006
2.750
2.815
2.722
2.800
49,594
+0.08(+2.78%)
Sep 05, 2006
2.699
2.730
2.677
2.725
63,877
+0.05(+1.89%)
Sep 01, 2006
2.672
2.722
2.672
2.674
62,290
+0.05(+2.02%)
Aug 31, 2006
2.591
2.672
2.578
2.621
68,638
+0.03(+1.17%)
Aug 30, 2006
2.571
2.591
2.571
2.591
12,696
+0.02(+0.88%)
Aug 29, 2006
2.566
2.578
2.566
2.568
8,728
-0.01(-0.39%)
Aug 28, 2006
2.588
2.591
2.578
2.578
18,250
+0.03(+0.99%)
Aug 25, 2006
2.546
2.581
2.546
2.553
8,728
-0.02(-0.68%)
Aug 24, 2006
2.556
2.583
2.556
2.571
85,302
+0.02(+0.69%)
Aug 23, 2006
2.553
2.566
2.553
2.553
10,712
-0.03(-0.98%)
Aug 22, 2006
2.546
2.583
2.546
2.578
84,508
+0.04(+1.59%)
Aug 21, 2006
2.561
2.561
2.538
2.538
38,882
-0.02(-0.79%)
Aug 18, 2006
2.528
2.566
2.528
2.558
61,497
-0.01(-0.49%)
Aug 17, 2006
2.533
2.571
2.533
2.571
29,359
+0.02(+0.79%)
Aug 16, 2006
2.533
2.571
2.533
2.551
32,533
+0.01(+0.50%)
Aug 15, 2006
2.536
2.566
2.536
2.538
29,359
+0.01(+0.50%)
Aug 14, 2006
2.520
2.556
2.520
2.525
21,821
+0.01(+0.40%)
Aug 11, 2006
2.543
2.543
2.515
2.515
11,902
+0.01(+0.20%)
Aug 10, 2006
2.520
2.563
2.510
2.510
42,056
+0.01(+0.30%)
Aug 09, 2006
2.520
2.541
2.478
2.503
67,448
-0.04(-1.68%)
Aug 08, 2006
2.533
2.556
2.533
2.546
12,299
-0.01(-0.49%)
Aug 07, 2006
2.533
2.558
2.523
2.558
15,076
+0.01(+0.49%)
Aug 04, 2006
2.536
2.558
2.533
2.546
21,821
+0.01(+0.50%)
Aug 03, 2006
2.546
2.583
2.533
2.533
30,946
-0.01(-0.49%)
Aug 02, 2006
2.558
2.588
2.533
2.546
50,784
-0.03(-1.08%)
Aug 01, 2006
2.536
2.583
2.536
2.573
11,902
+0.04(+1.49%)
Jul 31, 2006
2.566
2.566
2.536
2.536
33,724
-0.06(-2.14%)
Jul 28, 2006
2.518
2.591
2.513
2.591
149,180
+0.10(+3.84%)
Jul 27, 2006
2.495
2.508
2.462
2.495
66,258
+0.03(+1.02%)
Jul 26, 2006
2.495
2.518
2.470
2.470
65,067
+0.00(+0.00%)
Jul 25, 2006
2.515
2.515
2.462
2.470
57,926
-0.05(-1.80%)
Jul 24, 2006
2.473
2.515
2.470
2.515
26,582
+0.04(+1.73%)
Jul 21, 2006
2.470
2.520
2.470
2.473
26,979
-0.02(-0.91%)
Jul 20, 2006
2.498
2.498
2.445
2.495
25,392
+0.00(+0.00%)
Jul 19, 2006
2.420
2.508
2.410
2.495
69,432
+0.06(+2.48%)
Jul 18, 2006
2.445
2.445
2.417
2.435
11,505
-0.03(-1.13%)
Jul 17, 2006
2.455
2.462
2.420
2.462
30,153
+0.02(+0.93%)
Jul 14, 2006
2.457
2.500
2.407
2.440
72,209
-0.04(-1.73%)
Jul 13, 2006
2.520
2.520
2.483
2.483
14,283
-0.03(-1.10%)
Jul 12, 2006
2.495
2.518
2.495
2.510
60,306
+0.02(+0.61%)
Jul 11, 2006
2.485
2.510
2.485
2.495
25,789
-0.01(-0.20%)
Jul 10, 2006
2.457
2.503
2.457
2.500
19,837
+0.03(+1.22%)
Jul 07, 2006
2.447
2.480
2.447
2.470
15,870
+0.03(+1.03%)
Jul 06, 2006
2.465
2.505
2.407
2.445
49,991
-0.00(-0.10%)
Jul 05, 2006
2.546
2.546
2.432
2.447
93,634
-0.10(-3.77%)
Jul 03, 2006
2.498
2.543
2.498
2.543
9,918
+0.05(+2.13%)
Jun 30, 2006
2.520
2.533
2.480
2.490
15,870
-0.02(-0.70%)
Jun 29, 2006
2.475
2.521
2.475
2.508
42,452
+0.01(+0.30%)
Jun 28, 2006
2.543
2.546
2.500
2.500
14,283
-0.04(-1.68%)
Jun 27, 2006
2.533
2.543
2.495
2.543
28,169
+0.03(+1.00%)
Jun 26, 2006
2.531
2.531
2.498
2.518
30,550
+0.00(+0.00%)
Jun 23, 2006
2.498
2.531
2.498
2.518
9,918
+0.02(+0.91%)
Jun 22, 2006
2.495
2.525
2.485
2.495
13,886
+0.02(+0.81%)
Jun 21, 2006
2.518
2.520
2.468
2.475
36,104
-0.03(-1.01%)
Jun 20, 2006
2.498
2.523
2.495
2.500
11,109
+0.01(+0.20%)
Jun 19, 2006
2.498
2.518
2.495
2.495
36,501
-0.01(-0.50%)
Jun 16, 2006
2.515
2.515
2.508
2.508
13,886
-0.01(-0.50%)
Jun 15, 2006
2.520
2.536
2.510
2.520
26,185
-0.01(-0.50%)
Jun 14, 2006
2.510
2.541
2.510
2.533
6,744
-0.01(-0.40%)
Jun 13, 2006
2.526
2.571
2.510
2.543
24,202
+0.03(+1.00%)
Jun 12, 2006
2.520
2.571
2.518
2.518
66,258
+0.02(+0.91%)
Jun 09, 2006
2.543
2.543
2.485
2.495
33,724
-0.05(-1.98%)
Jun 08, 2006
2.558
2.594
2.473
2.546
56,736
-0.02(-0.79%)
Jun 07, 2006
2.558
2.566
2.556
2.566
13,092
+0.03(+1.29%)
Jun 06, 2006
2.525
2.558
2.495
2.533
65,067
+0.03(+1.01%)
Jun 05, 2006
2.576
2.621
2.508
2.508
24,598
-0.08(-2.93%)
Jun 02, 2006
2.583
2.612
2.573
2.583
16,266
-0.02(-0.58%)
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.