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
Plains All American Pipeline LP
(NY:
PAA
)
N/A
UNCHANGED
Last Price
Updated:
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
10.32
10.38
10.26
10.37
1,575,076
+0.03(+0.24%)
May 30, 2007
10.15
10.36
10.13
10.35
2,098,309
+0.32(+3.17%)
May 29, 2007
9.936
10.06
9.936
10.03
1,742,319
+0.06(+0.62%)
May 25, 2007
9.998
10.03
9.879
9.967
1,191,013
+0.01(+0.10%)
May 24, 2007
10.17
10.24
9.819
9.957
1,805,185
-0.25(-2.43%)
May 23, 2007
10.19
10.27
10.17
10.20
655,236
-0.02(-0.15%)
May 22, 2007
10.25
10.27
10.17
10.22
443,195
+0.02(+0.23%)
May 21, 2007
10.20
10.29
10.18
10.20
1,124,115
+0.07(+0.66%)
May 18, 2007
10.08
10.16
10.08
10.13
1,134,269
+0.07(+0.65%)
May 17, 2007
10.06
10.09
10.03
10.06
2,049,331
+0.03(+0.25%)
May 16, 2007
10.25
10.27
10.02
10.04
1,455,019
-0.21(-2.03%)
May 15, 2007
10.41
10.42
10.24
10.25
659,417
-0.05(-0.44%)
May 14, 2007
10.36
10.45
10.27
10.29
784,850
-0.06(-0.58%)
May 11, 2007
10.19
10.39
10.19
10.35
798,588
+0.11(+1.10%)
May 10, 2007
10.24
10.31
10.21
10.24
1,018,393
+0.02(+0.20%)
May 09, 2007
10.17
10.25
10.16
10.22
1,343,324
-0.02(-0.18%)
May 08, 2007
10.15
10.26
10.15
10.24
1,020,783
+0.11(+1.08%)
May 07, 2007
10.03
10.15
10.02
10.13
1,284,191
+0.13(+1.29%)
May 04, 2007
9.955
10.00
9.921
10.00
1,217,891
+0.07(+0.72%)
May 03, 2007
9.873
10.06
9.826
9.928
2,094,725
+0.31(+3.24%)
May 02, 2007
9.593
9.653
9.583
9.617
1,889,852
-0.11(-1.17%)
May 01, 2007
9.627
9.834
9.607
9.730
2,020,063
-0.15(-1.47%)
Apr 30, 2007
9.918
9.973
9.874
9.876
1,548,197
-0.04(-0.42%)
Apr 27, 2007
9.926
10.00
9.916
9.918
1,604,940
-0.01(-0.07%)
Apr 26, 2007
9.905
9.973
9.905
9.925
1,276,426
-0.03(-0.25%)
Apr 25, 2007
9.911
10.00
9.863
9.950
854,136
+0.10(+0.99%)
Apr 24, 2007
9.878
9.925
9.818
9.853
754,985
-0.02(-0.24%)
Apr 23, 2007
9.879
9.997
9.866
9.876
647,471
-0.00(-0.03%)
Apr 20, 2007
9.846
9.893
9.802
9.879
735,871
+0.04(+0.41%)
Apr 19, 2007
9.833
9.868
9.794
9.839
510,092
-0.01(-0.10%)
Apr 18, 2007
9.762
9.856
9.744
9.849
623,579
+0.05(+0.46%)
Apr 17, 2007
9.786
9.811
9.737
9.804
589,533
+0.06(+0.62%)
Apr 16, 2007
9.752
9.771
9.720
9.744
497,549
+0.02(+0.24%)
Apr 13, 2007
9.685
9.736
9.679
9.720
805,158
+0.04(+0.36%)
Apr 12, 2007
9.694
9.744
9.643
9.685
1,679,006
+0.01(+0.09%)
Apr 11, 2007
9.687
9.710
9.655
9.677
664,195
+0.00(+0.00%)
Apr 10, 2007
9.585
9.709
9.585
9.677
690,477
+0.06(+0.64%)
Apr 09, 2007
9.674
9.727
9.586
9.615
1,100,223
-0.03(-0.26%)
Apr 05, 2007
9.545
9.674
9.545
9.640
1,613,900
+0.10(+1.00%)
Apr 04, 2007
9.593
9.602
9.429
9.545
1,891,644
-0.06(-0.58%)
Apr 03, 2007
9.655
9.655
9.573
9.600
1,457,408
-0.04(-0.36%)
Apr 02, 2007
9.635
9.724
9.575
9.635
1,787,714
-0.01(-0.10%)
Mar 30, 2007
9.816
9.885
9.628
9.645
2,009,909
-0.21(-2.16%)
Mar 29, 2007
9.836
9.876
9.776
9.858
1,649,141
+0.06(+0.65%)
Mar 28, 2007
9.807
9.925
9.794
9.794
742,442
-0.00(-0.03%)
Mar 27, 2007
9.749
9.933
9.719
9.797
1,745,306
+0.05(+0.50%)
Mar 26, 2007
9.794
9.836
9.710
9.749
1,285,386
-0.05(-0.53%)
Mar 23, 2007
9.669
9.888
9.630
9.801
2,108,463
+0.16(+1.67%)
Mar 22, 2007
9.627
9.679
9.608
9.640
1,512,957
+0.07(+0.75%)
Mar 21, 2007
9.543
9.622
9.509
9.568
992,112
+0.01(+0.14%)
Mar 20, 2007
9.476
9.563
9.461
9.555
1,535,654
+0.11(+1.13%)
Mar 19, 2007
9.396
9.463
9.396
9.448
1,046,466
+0.07(+0.73%)
Mar 16, 2007
9.359
9.414
9.350
9.379
1,223,864
+0.00(+0.00%)
Mar 15, 2007
9.295
9.379
9.292
9.379
903,115
+0.07(+0.76%)
Mar 14, 2007
9.359
9.359
9.208
9.309
1,266,272
-0.05(-0.57%)
Mar 13, 2007
9.327
9.382
9.294
9.362
1,245,367
+0.04(+0.38%)
Mar 12, 2007
9.310
9.376
9.295
9.327
1,142,034
+0.02(+0.23%)
Mar 09, 2007
9.257
9.325
9.208
9.305
1,301,513
+0.09(+0.98%)
Mar 08, 2007
9.210
9.250
9.191
9.215
1,028,547
+0.01(+0.13%)
Mar 07, 2007
9.273
9.282
9.191
9.203
1,447,851
-0.03(-0.31%)
Mar 06, 2007
9.228
9.292
9.210
9.232
2,498,499
+0.00(+0.02%)
Mar 05, 2007
9.344
9.387
9.193
9.230
1,354,672
-0.16(-1.66%)
Mar 02, 2007
9.350
9.454
9.248
9.386
1,275,829
+0.04(+0.38%)
Mar 01, 2007
9.208
9.394
9.193
9.350
1,908,368
+0.06(+0.63%)
Feb 28, 2007
9.283
9.324
9.215
9.292
1,559,546
+0.01(+0.09%)
Feb 27, 2007
9.211
9.334
9.190
9.283
2,209,407
+0.03(+0.33%)
Feb 26, 2007
9.258
9.268
9.143
9.253
3,068,322
+0.03(+0.27%)
Feb 23, 2007
9.124
9.280
9.124
9.228
2,019,466
+0.03(+0.33%)
Feb 22, 2007
9.108
9.215
9.099
9.198
928,201
+0.05(+0.53%)
Feb 21, 2007
9.124
9.198
9.096
9.150
1,710,065
+0.01(+0.07%)
Feb 20, 2007
9.141
9.193
9.099
9.143
1,527,889
+0.02(+0.16%)
Feb 16, 2007
9.141
9.153
9.091
9.128
998,085
-0.03(-0.27%)
Feb 15, 2007
9.098
9.163
9.083
9.153
850,553
+0.06(+0.61%)
Feb 14, 2007
9.136
9.153
9.083
9.098
751,377
+0.00(+0.04%)
Feb 13, 2007
9.084
9.153
9.061
9.094
622,767
-0.01(-0.06%)
Feb 12, 2007
9.123
9.143
9.091
9.099
523,830
+0.00(+0.04%)
Feb 09, 2007
9.089
9.124
9.078
9.096
569,225
+0.01(+0.09%)
Feb 08, 2007
9.019
9.113
9.019
9.088
854,136
+0.04(+0.43%)
Feb 07, 2007
9.029
9.093
9.016
9.049
743,636
+0.02(+0.19%)
Feb 06, 2007
9.012
9.046
8.985
9.032
1,008,239
+0.02(+0.22%)
Feb 05, 2007
9.081
9.089
8.982
9.012
783,655
-0.04(-0.39%)
Feb 02, 2007
9.009
9.067
8.974
9.047
963,442
+0.05(+0.56%)
Feb 01, 2007
9.031
9.041
8.970
8.997
719,147
-0.02(-0.20%)
Jan 31, 2007
8.975
9.049
8.974
9.016
1,070,956
-0.12(-1.32%)
Jan 30, 2007
9.158
9.215
9.123
9.136
1,126,504
+0.01(+0.09%)
Jan 29, 2007
9.141
9.166
9.108
9.128
878,626
-0.01(-0.15%)
Jan 26, 2007
9.022
9.166
9.009
9.141
1,235,810
+0.06(+0.63%)
Jan 25, 2007
9.024
9.096
9.007
9.084
1,007,642
+0.07(+0.80%)
Jan 24, 2007
9.032
9.041
8.957
9.012
1,165,926
-0.03(-0.31%)
Jan 23, 2007
8.773
9.061
8.769
9.041
1,810,411
+0.29(+3.31%)
Jan 22, 2007
8.798
8.823
8.748
8.751
1,027,950
+0.02(+0.25%)
Jan 19, 2007
8.731
8.776
8.699
8.729
999,280
+0.03(+0.33%)
Jan 18, 2007
8.714
8.739
8.664
8.701
956,872
+0.00(+0.04%)
Jan 17, 2007
8.538
8.709
8.513
8.697
1,026,158
+0.13(+1.46%)
Jan 16, 2007
8.604
8.624
8.455
8.572
1,562,532
+0.12(+1.37%)
Jan 12, 2007
8.430
8.488
8.398
8.456
977,777
+0.03(+0.32%)
Jan 11, 2007
8.421
8.495
8.421
8.430
1,004,656
+0.05(+0.60%)
Jan 10, 2007
8.322
8.391
8.322
8.379
777,085
+0.00(+0.02%)
Jan 09, 2007
8.383
8.406
8.316
8.378
1,409,027
-0.03(-0.36%)
Jan 08, 2007
8.443
8.503
8.383
8.408
1,116,948
-0.00(-0.02%)
Jan 05, 2007
8.371
8.421
8.298
8.410
1,750,084
+0.01(+0.14%)
Jan 04, 2007
8.396
8.488
8.388
8.398
2,110,255
-0.13(-1.55%)
Jan 03, 2007
8.530
8.574
8.487
8.530
1,907,771
-0.04(-0.49%)
Dec 29, 2006
8.574
8.609
8.545
8.572
564,447
-0.02(-0.21%)
Dec 28, 2006
8.552
8.590
8.535
8.590
544,736
+0.04(+0.43%)
Dec 27, 2006
8.530
8.594
8.530
8.554
703,617
+0.02(+0.27%)
Dec 26, 2006
8.600
8.656
8.523
8.530
972,401
-0.07(-0.78%)
Dec 22, 2006
8.538
8.637
8.525
8.597
1,133,672
+0.03(+0.39%)
Dec 21, 2006
8.540
8.580
8.522
8.564
1,381,551
+0.00(+0.02%)
Dec 20, 2006
8.590
8.605
8.508
8.562
3,466,720
-0.07(-0.76%)
Dec 19, 2006
8.620
8.676
8.599
8.627
928,799
+0.01(+0.10%)
Dec 18, 2006
8.873
8.882
8.615
8.619
872,055
-0.15(-1.68%)
Dec 15, 2006
8.806
8.840
8.711
8.766
965,234
-0.02(-0.17%)
Dec 14, 2006
8.714
8.865
8.677
8.781
947,315
+0.09(+1.04%)
Dec 13, 2006
8.647
8.706
8.614
8.691
584,755
+0.09(+0.99%)
Dec 12, 2006
8.532
8.637
8.532
8.605
622,385
+0.07(+0.86%)
Dec 11, 2006
8.642
8.642
8.522
8.532
931,785
-0.02(-0.27%)
Dec 08, 2006
8.637
8.644
8.527
8.555
791,420
-0.06(-0.68%)
Dec 07, 2006
8.714
8.739
8.601
8.614
1,320,029
-0.14(-1.63%)
Dec 06, 2006
8.801
8.912
8.751
8.756
2,136,536
-0.00(-0.04%)
Dec 05, 2006
8.661
8.830
8.651
8.759
2,015,882
+0.14(+1.63%)
Dec 04, 2006
8.522
8.654
8.512
8.619
1,731,568
+0.12(+1.44%)
Dec 01, 2006
8.396
8.508
8.379
8.497
1,519,527
+0.04(+0.50%)
Nov 30, 2006
8.415
8.465
8.403
8.455
1,650,335
+0.03(+0.38%)
Nov 29, 2006
8.411
8.451
8.388
8.423
1,163,537
+0.02(+0.25%)
Nov 28, 2006
8.381
8.420
8.381
8.402
1,201,764
+0.01(+0.07%)
Nov 27, 2006
8.368
8.428
8.368
8.396
1,014,212
-0.01(-0.10%)
Nov 24, 2006
8.411
8.413
8.384
8.405
746,025
+0.03(+0.34%)
Nov 22, 2006
8.388
8.413
8.348
8.376
1,825,344
-0.03(-0.36%)
Nov 21, 2006
8.341
8.416
8.340
8.406
1,603,746
+0.07(+0.88%)
Nov 20, 2006
8.354
8.391
8.281
8.333
2,714,124
+0.13(+1.53%)
Nov 17, 2006
8.088
8.232
8.078
8.207
1,312,862
+0.11(+1.32%)
Nov 16, 2006
8.118
8.120
8.081
8.100
1,030,339
+0.02(+0.25%)
Nov 15, 2006
8.095
8.165
8.038
8.080
1,337,948
+0.05(+0.56%)
Nov 14, 2006
8.050
8.051
8.018
8.035
786,642
+0.01(+0.08%)
Nov 13, 2006
7.993
8.040
7.979
8.028
708,993
+0.07(+0.90%)
Nov 10, 2006
7.961
7.963
7.927
7.956
586,547
+0.00(+0.04%)
Nov 09, 2006
7.949
7.994
7.936
7.952
1,048,856
+0.02(+0.27%)
Nov 08, 2006
7.899
7.956
7.852
7.931
861,304
+0.06(+0.79%)
Nov 07, 2006
7.901
7.909
7.869
7.869
728,704
-0.02(-0.30%)
Nov 06, 2006
7.859
7.911
7.837
7.892
729,301
+0.05(+0.62%)
Nov 03, 2006
7.815
7.860
7.742
7.844
676,141
+0.07(+0.90%)
Nov 02, 2006
7.802
7.812
7.715
7.773
962,845
-0.01(-0.15%)
Nov 01, 2006
7.835
7.844
7.750
7.785
838,009
-0.14(-1.82%)
Oct 31, 2006
7.981
7.983
7.849
7.929
860,707
+0.04(+0.45%)
Oct 30, 2006
7.944
8.001
7.869
7.894
1,045,869
-0.04(-0.51%)
Oct 27, 2006
7.961
8.013
7.911
7.934
743,039
-0.01(-0.17%)
Oct 26, 2006
8.036
8.036
7.919
7.947
802,769
-0.01(-0.06%)
Oct 25, 2006
7.894
8.132
7.894
7.952
1,177,872
+0.09(+1.09%)
Oct 24, 2006
7.886
7.919
7.842
7.867
708,993
+0.01(+0.11%)
Oct 23, 2006
7.872
7.907
7.803
7.859
933,577
-0.05(-0.66%)
Oct 20, 2006
8.001
8.003
7.902
7.911
854,734
-0.08(-1.01%)
Oct 19, 2006
7.961
8.009
7.934
7.991
851,150
+0.05(+0.67%)
Oct 18, 2006
7.896
7.952
7.849
7.937
1,059,010
+0.08(+1.04%)
Oct 17, 2006
7.793
7.865
7.773
7.855
721,536
+0.06(+0.79%)
Oct 16, 2006
7.792
7.807
7.745
7.793
582,366
+0.03(+0.34%)
Oct 13, 2006
7.668
7.800
7.661
7.767
1,429,335
+0.08(+1.09%)
Oct 12, 2006
7.685
7.716
7.659
7.683
537,568
+0.02(+0.31%)
Oct 11, 2006
7.638
7.688
7.636
7.659
695,852
-0.01(-0.15%)
Oct 10, 2006
7.676
7.711
7.638
7.671
646,874
+0.03(+0.44%)
Oct 09, 2006
7.710
7.710
7.618
7.638
591,922
-0.03(-0.39%)
Oct 06, 2006
7.643
7.681
7.623
7.668
519,052
-0.01(-0.11%)
Oct 05, 2006
7.758
7.758
7.659
7.676
626,566
+0.04(+0.57%)
Oct 04, 2006
7.668
7.668
7.567
7.633
796,796
+0.01(+0.09%)
Oct 03, 2006
7.673
7.681
7.588
7.626
1,187,429
-0.09(-1.11%)
Oct 02, 2006
7.720
7.743
7.693
7.711
664,793
-0.02(-0.20%)
Sep 29, 2006
7.673
7.728
7.631
7.726
857,720
+0.08(+1.05%)
Sep 28, 2006
7.659
7.701
7.603
7.646
821,882
+0.03(+0.37%)
Sep 27, 2006
7.591
7.633
7.564
7.618
704,812
+0.07(+0.91%)
Sep 26, 2006
7.524
7.582
7.524
7.549
568,628
+0.03(+0.33%)
Sep 25, 2006
7.584
7.584
7.524
7.524
661,806
-0.03(-0.35%)
Sep 22, 2006
7.536
7.608
7.524
7.551
658,222
+0.01(+0.07%)
Sep 21, 2006
7.467
7.599
7.467
7.546
696,450
+0.04(+0.49%)
Sep 20, 2006
7.659
7.676
7.497
7.509
690,477
-0.08(-0.99%)
Sep 19, 2006
7.601
7.634
7.521
7.584
1,087,083
+0.02(+0.20%)
Sep 18, 2006
7.582
7.603
7.537
7.569
645,082
+0.03(+0.38%)
Sep 15, 2006
7.534
7.571
7.490
7.541
660,014
+0.01(+0.11%)
Sep 14, 2006
7.588
7.641
7.519
7.532
697,047
-0.01(-0.18%)
Sep 13, 2006
7.516
7.606
7.472
7.546
695,255
+0.06(+0.78%)
Sep 12, 2006
7.413
7.495
7.395
7.487
863,096
+0.01(+0.09%)
Sep 11, 2006
7.534
7.536
7.450
7.480
1,254,924
-0.06(-0.73%)
Sep 08, 2006
7.551
7.567
7.509
7.536
504,717
-0.01(-0.11%)
Sep 07, 2006
7.621
7.668
7.510
7.544
1,116,350
-0.08(-1.10%)
Sep 06, 2006
7.743
7.743
7.619
7.628
640,303
-0.12(-1.49%)
Sep 05, 2006
7.711
7.768
7.711
7.743
666,585
+0.01(+0.09%)
Sep 01, 2006
7.718
7.747
7.701
7.737
579,379
+0.04(+0.46%)
Aug 31, 2006
7.743
7.760
7.698
7.701
727,509
-0.01(-0.07%)
Aug 30, 2006
7.731
7.792
7.701
7.706
495,160
-0.04(-0.50%)
Aug 29, 2006
7.668
7.777
7.661
7.745
451,557
+0.05(+0.70%)
Aug 28, 2006
7.685
7.701
7.619
7.691
822,479
-0.01(-0.13%)
Aug 25, 2006
7.713
7.723
7.680
7.701
338,070
+0.03(+0.37%)
Aug 24, 2006
7.636
7.700
7.636
7.673
400,787
+0.03(+0.33%)
Aug 23, 2006
7.752
7.785
7.629
7.648
505,911
-0.13(-1.72%)
Aug 22, 2006
7.772
7.793
7.728
7.782
444,987
+0.01(+0.13%)
Aug 21, 2006
7.785
7.842
7.758
7.772
506,509
-0.01(-0.11%)
Aug 18, 2006
7.775
7.817
7.718
7.780
621,787
+0.04(+0.48%)
Aug 17, 2006
7.753
7.810
7.690
7.743
582,366
-0.04(-0.56%)
Aug 16, 2006
7.785
7.824
7.768
7.787
393,619
+0.00(+0.02%)
Aug 15, 2006
7.835
7.835
7.738
7.785
568,030
+0.08(+1.00%)
Aug 14, 2006
7.740
7.770
7.671
7.708
520,844
-0.01(-0.17%)
Aug 11, 2006
7.740
7.788
7.676
7.721
428,263
+0.02(+0.26%)
Aug 10, 2006
7.676
7.738
7.631
7.701
648,666
-0.05(-0.63%)
Aug 09, 2006
7.835
7.855
7.743
7.750
636,122
-0.00(-0.02%)
Aug 08, 2006
7.735
7.835
7.735
7.752
783,058
+0.05(+0.59%)
Aug 07, 2006
7.842
7.860
7.701
7.706
990,918
-0.09(-1.20%)
Aug 04, 2006
7.901
7.901
7.787
7.800
554,292
-0.06(-0.75%)
Aug 03, 2006
7.780
7.877
7.750
7.859
867,874
+0.12(+1.49%)
Aug 02, 2006
7.852
7.869
7.743
7.743
768,723
-0.14(-1.83%)
Aug 01, 2006
7.726
7.927
7.726
7.887
1,873,127
+0.16(+2.08%)
Jul 31, 2006
7.718
7.797
7.676
7.726
722,133
+0.05(+0.65%)
Jul 28, 2006
7.659
7.698
7.601
7.676
1,061,399
+0.01(+0.15%)
Jul 27, 2006
7.785
7.785
7.659
7.665
991,515
-0.09(-1.17%)
Jul 26, 2006
7.782
7.785
7.723
7.755
693,463
+0.01(+0.15%)
Jul 25, 2006
7.700
7.765
7.675
7.743
950,301
+0.07(+0.89%)
Jul 24, 2006
7.614
7.700
7.581
7.675
696,450
+0.10(+1.28%)
Jul 21, 2006
7.618
7.618
7.572
7.577
512,482
-0.02(-0.31%)
Jul 20, 2006
7.532
7.613
7.522
7.601
1,008,837
+0.08(+1.07%)
Jul 19, 2006
7.500
7.566
7.469
7.521
665,390
+0.02(+0.27%)
Jul 18, 2006
7.509
7.510
7.455
7.500
440,208
+0.06(+0.74%)
Jul 17, 2006
7.526
7.542
7.405
7.445
829,050
-0.04(-0.51%)
Jul 14, 2006
7.499
7.516
7.469
7.484
723,925
+0.00(+0.00%)
Jul 13, 2006
7.531
7.531
7.447
7.484
857,123
-0.01(-0.18%)
Jul 12, 2006
7.499
7.519
7.444
7.497
1,237,602
+0.03(+0.40%)
Jul 11, 2006
7.467
7.474
7.432
7.467
472,463
+0.02(+0.31%)
Jul 10, 2006
7.383
7.479
7.367
7.444
940,147
+0.06(+0.82%)
Jul 07, 2006
7.338
7.397
7.308
7.383
995,099
+0.09(+1.19%)
Jul 06, 2006
7.254
7.338
7.249
7.296
1,036,312
+0.03(+0.35%)
Jul 05, 2006
7.330
7.330
7.234
7.271
1,053,037
-0.06(-0.78%)
Jul 03, 2006
7.330
7.375
7.273
7.328
440,806
+0.02(+0.23%)
Jun 30, 2006
7.199
7.333
7.167
7.311
1,110,377
+0.12(+1.61%)
Jun 29, 2006
7.218
7.279
7.172
7.196
671,363
-0.02(-0.30%)
Jun 28, 2006
7.345
7.375
7.172
7.218
789,031
-0.08(-1.06%)
Jun 27, 2006
7.372
7.388
7.283
7.295
615,217
-0.04(-0.59%)
Jun 26, 2006
7.380
7.380
7.271
7.338
492,173
-0.01(-0.11%)
Jun 23, 2006
7.372
7.398
7.321
7.346
764,542
+0.02(+0.21%)
Jun 22, 2006
7.298
7.367
7.278
7.331
776,488
+0.03(+0.46%)
Jun 21, 2006
7.316
7.400
7.276
7.298
901,920
+0.01(+0.09%)
Jun 20, 2006
7.291
7.361
7.264
7.291
846,371
+0.00(+0.00%)
Jun 19, 2006
7.388
7.423
7.264
7.291
833,231
-0.14(-1.87%)
Jun 16, 2006
7.375
7.445
7.368
7.430
645,082
+0.01(+0.18%)
Jun 15, 2006
7.363
7.425
7.328
7.417
1,254,326
+0.08(+1.12%)
Jun 14, 2006
7.305
7.402
7.223
7.335
1,224,461
-0.01(-0.16%)
Jun 13, 2006
7.475
7.480
7.258
7.346
2,472,815
-0.13(-1.72%)
Jun 12, 2006
7.785
7.810
7.450
7.475
5,162,450
-0.24(-3.15%)
Jun 09, 2006
7.793
7.834
7.688
7.718
355,392
-0.03(-0.43%)
Jun 08, 2006
7.730
7.778
7.626
7.752
643,887
-0.00(-0.02%)
Jun 07, 2006
7.872
7.949
7.733
7.753
1,207,140
-0.14(-1.82%)
Jun 06, 2006
7.932
7.937
7.844
7.897
646,276
-0.07(-0.90%)
Jun 05, 2006
8.152
8.187
7.957
7.969
781,863
-0.14(-1.73%)
Jun 02, 2006
8.178
8.190
8.080
8.110
1,164,732
-0.04(-0.53%)
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.