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
Swiss Helvetia Fund, Inc.
(NY:
SWZ
)
8.140
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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
3.556
3.571
3.531
3.538
233,576
-0.03(-0.92%)
May 27, 2005
3.561
3.596
3.561
3.571
72,992
+0.03(+0.71%)
May 26, 2005
3.561
3.561
3.543
3.546
99,427
+0.01(+0.29%)
May 25, 2005
3.541
3.569
3.536
3.536
98,638
+0.00(+0.00%)
May 24, 2005
3.525
3.546
3.525
3.536
28,013
+0.02(+0.65%)
May 23, 2005
3.513
3.538
3.510
3.513
68,258
-0.01(-0.14%)
May 20, 2005
3.543
3.551
3.510
3.518
66,285
-0.03(-0.79%)
May 19, 2005
3.553
3.574
3.536
3.546
43,401
-0.01(-0.21%)
May 18, 2005
3.505
3.553
3.505
3.553
67,468
+0.02(+0.65%)
May 17, 2005
3.515
3.541
3.515
3.531
27,618
-0.01(-0.29%)
May 16, 2005
3.528
3.548
3.523
3.541
46,557
+0.01(+0.14%)
May 13, 2005
3.551
3.551
3.528
3.536
18,938
-0.02(-0.50%)
May 12, 2005
3.551
3.584
3.525
3.553
91,536
+0.00(+0.07%)
May 11, 2005
3.561
3.561
3.525
3.551
59,972
+0.02(+0.43%)
May 10, 2005
3.561
3.566
3.536
3.536
93,509
-0.05(-1.34%)
May 09, 2005
3.574
3.586
3.558
3.584
43,401
-0.01(-0.18%)
May 06, 2005
3.609
3.609
3.561
3.590
41,428
-0.02(-0.59%)
May 05, 2005
3.596
3.614
3.596
3.612
37,877
+0.02(+0.56%)
May 04, 2005
3.569
3.591
3.569
3.591
52,081
+0.03(+0.85%)
May 03, 2005
3.556
3.574
3.538
3.561
102,584
+0.00(+0.07%)
May 02, 2005
3.569
3.584
3.551
3.558
54,843
-0.00(-0.07%)
Apr 29, 2005
3.553
3.566
3.548
3.561
34,326
+0.03(+0.72%)
Apr 28, 2005
3.548
3.561
3.528
3.536
82,067
-0.01(-0.36%)
Apr 27, 2005
3.576
3.576
3.525
3.548
65,890
-0.04(-1.20%)
Apr 26, 2005
3.599
3.602
3.586
3.591
30,380
-0.00(-0.07%)
Apr 25, 2005
3.609
3.609
3.576
3.594
48,924
-0.01(-0.21%)
Apr 22, 2005
3.614
3.619
3.586
3.602
44,584
-0.02(-0.42%)
Apr 21, 2005
3.602
3.619
3.589
3.617
91,931
+0.02(+0.49%)
Apr 20, 2005
3.619
3.619
3.599
3.599
45,373
-0.02(-0.42%)
Apr 19, 2005
3.602
3.624
3.602
3.614
146,380
+0.03(+0.71%)
Apr 18, 2005
3.561
3.594
3.548
3.589
72,992
+0.01(+0.21%)
Apr 15, 2005
3.586
3.599
3.558
3.581
80,883
-0.02(-0.49%)
Apr 14, 2005
3.602
3.602
3.569
3.599
44,979
-0.01(-0.21%)
Apr 13, 2005
3.609
3.617
3.589
3.607
37,877
-0.01(-0.21%)
Apr 12, 2005
3.586
3.622
3.586
3.614
119,155
-0.01(-0.28%)
Apr 11, 2005
3.619
3.634
3.619
3.624
46,162
+0.01(+0.28%)
Apr 08, 2005
3.604
3.619
3.604
3.614
30,380
-0.01(-0.21%)
Apr 07, 2005
3.617
3.627
3.602
3.622
69,047
+0.02(+0.42%)
Apr 06, 2005
3.614
3.622
3.607
3.607
50,897
+0.01(+0.21%)
Apr 05, 2005
3.581
3.612
3.569
3.599
72,598
+0.01(+0.35%)
Apr 04, 2005
3.574
3.586
3.563
3.586
49,713
-0.01(-0.35%)
Apr 01, 2005
3.624
3.624
3.586
3.599
29,197
+0.00(+0.00%)
Mar 31, 2005
3.589
3.614
3.589
3.599
42,217
+0.01(+0.21%)
Mar 30, 2005
3.548
3.591
3.548
3.591
62,734
+0.03(+0.93%)
Mar 29, 2005
3.566
3.576
3.548
3.558
78,121
-0.03(-0.90%)
Mar 28, 2005
3.599
3.617
3.588
3.591
83,645
-0.03(-0.93%)
Mar 24, 2005
3.602
3.650
3.548
3.624
203,590
+0.03(+0.92%)
Mar 23, 2005
3.624
3.634
3.589
3.591
126,652
-0.05(-1.39%)
Mar 22, 2005
3.690
3.690
3.640
3.642
73,781
-0.03(-0.90%)
Mar 21, 2005
3.746
3.746
3.675
3.675
88,774
-0.07(-1.89%)
Mar 18, 2005
3.749
3.751
3.738
3.746
83,645
-0.02(-0.54%)
Mar 17, 2005
3.741
3.766
3.738
3.766
101,400
+0.03(+0.88%)
Mar 16, 2005
3.731
3.759
3.723
3.733
88,774
+0.01(+0.14%)
Mar 15, 2005
3.749
3.764
3.728
3.728
117,577
-0.00(-0.09%)
Mar 14, 2005
3.741
3.741
3.716
3.732
53,264
-0.02(-0.45%)
Mar 11, 2005
3.738
3.749
3.728
3.749
50,503
+0.02(+0.61%)
Mar 10, 2005
3.728
3.743
3.721
3.726
44,979
+0.00(+0.00%)
Mar 09, 2005
3.736
3.738
3.721
3.726
91,931
+0.00(+0.00%)
Mar 08, 2005
3.736
3.736
3.711
3.726
40,639
-0.01(-0.27%)
Mar 07, 2005
3.713
3.738
3.713
3.736
47,346
-0.00(-0.07%)
Mar 04, 2005
3.733
3.751
3.718
3.738
95,087
+0.03(+0.82%)
Mar 03, 2005
3.703
3.721
3.688
3.708
61,156
-0.02(-0.48%)
Mar 02, 2005
3.718
3.728
3.700
3.726
74,570
+0.00(+0.00%)
Mar 01, 2005
3.713
3.731
3.688
3.726
92,720
+0.03(+0.68%)
Feb 28, 2005
3.688
3.708
3.688
3.700
63,523
+0.02(+0.48%)
Feb 25, 2005
3.675
3.685
3.657
3.683
140,067
+0.02(+0.55%)
Feb 24, 2005
3.670
3.672
3.650
3.662
87,196
+0.00(+0.00%)
Feb 23, 2005
3.642
3.662
3.642
3.662
81,672
+0.01(+0.14%)
Feb 22, 2005
3.627
3.662
3.627
3.657
106,529
+0.03(+0.91%)
Feb 18, 2005
3.602
3.624
3.602
3.624
75,754
+0.01(+0.21%)
Feb 17, 2005
3.604
3.622
3.584
3.617
98,638
+0.01(+0.35%)
Feb 16, 2005
3.594
3.607
3.594
3.604
140,067
-0.01(-0.14%)
Feb 15, 2005
3.599
3.612
3.548
3.609
164,529
+0.02(+0.42%)
Feb 14, 2005
3.589
3.596
3.579
3.594
73,781
+0.02(+0.57%)
Feb 11, 2005
3.551
3.594
3.551
3.574
132,176
+0.02(+0.43%)
Feb 10, 2005
3.551
3.571
3.551
3.558
120,339
+0.02(+0.65%)
Feb 09, 2005
3.525
3.548
3.498
3.536
134,148
-0.01(-0.36%)
Feb 08, 2005
3.548
3.561
3.536
3.548
185,835
-0.01(-0.14%)
Feb 07, 2005
3.548
3.553
3.538
3.553
109,291
-0.00(-0.07%)
Feb 04, 2005
3.556
3.569
3.536
3.556
108,502
+0.01(+0.21%)
Feb 03, 2005
3.551
3.566
3.533
3.548
110,475
+0.00(+0.00%)
Feb 02, 2005
3.551
3.556
3.546
3.548
63,917
+0.00(+0.07%)
Feb 01, 2005
3.546
3.571
3.546
3.546
228,842
-0.01(-0.29%)
Jan 31, 2005
3.548
3.561
3.546
3.556
119,944
-0.00(-0.07%)
Jan 28, 2005
3.556
3.581
3.543
3.558
195,699
-0.02(-0.64%)
Jan 27, 2005
3.558
3.586
3.546
3.581
186,624
-0.00(-0.07%)
Jan 26, 2005
3.561
3.586
3.543
3.584
108,502
+0.03(+0.93%)
Jan 25, 2005
3.551
3.566
3.536
3.551
99,822
-0.00(-0.07%)
Jan 24, 2005
3.569
3.569
3.548
3.553
148,747
-0.01(-0.14%)
Jan 21, 2005
3.546
3.569
3.528
3.558
82,067
+0.01(+0.29%)
Jan 20, 2005
3.551
3.571
3.503
3.548
179,128
-0.03(-0.78%)
Jan 19, 2005
3.591
3.596
3.574
3.576
135,727
+0.00(+0.07%)
Jan 18, 2005
3.498
3.589
3.498
3.574
367,331
-0.02(-0.42%)
Jan 14, 2005
3.584
3.594
3.569
3.589
39,060
+0.02(+0.43%)
Jan 13, 2005
3.553
3.596
3.553
3.574
154,271
+0.00(+0.00%)
Jan 12, 2005
3.498
3.574
3.493
3.574
185,441
+0.06(+1.73%)
Jan 11, 2005
3.485
3.515
3.480
3.513
190,570
-0.04(-1.00%)
Jan 10, 2005
3.523
3.561
3.518
3.548
172,420
-0.02(-0.64%)
Jan 07, 2005
3.548
3.586
3.548
3.571
119,944
-0.04(-1.12%)
Jan 06, 2005
3.581
3.612
3.566
3.612
123,101
+0.05(+1.28%)
Jan 05, 2005
3.599
3.607
3.518
3.566
237,522
-0.08(-2.22%)
Jan 04, 2005
3.713
3.738
3.624
3.647
118,761
-0.09(-2.44%)
Jan 03, 2005
3.764
3.779
3.713
3.738
103,373
-0.05(-1.34%)
Dec 31, 2004
3.799
3.802
3.776
3.789
50,897
+0.02(+0.47%)
Dec 30, 2004
3.738
3.789
3.738
3.771
83,251
+0.05(+1.36%)
Dec 29, 2004
3.736
3.754
3.713
3.721
47,346
-0.03(-0.88%)
Dec 28, 2004
3.705
3.759
3.705
3.754
48,530
+0.03(+0.82%)
Dec 27, 2004
3.667
3.726
3.667
3.723
59,972
+0.06(+1.66%)
Dec 23, 2004
3.647
3.665
3.647
3.662
90,747
+0.02(+0.49%)
Dec 22, 2004
3.637
3.662
3.574
3.645
97,060
+0.01(+0.28%)
Dec 21, 2004
3.647
3.657
3.619
3.634
48,924
-0.02(-0.62%)
Dec 20, 2004
3.655
3.662
3.637
3.657
113,237
+0.01(+0.21%)
Dec 17, 2004
3.660
3.662
3.645
3.650
59,972
-0.01(-0.28%)
Dec 16, 2004
3.683
3.683
3.640
3.660
97,849
+0.00(+0.07%)
Dec 15, 2004
3.607
3.690
3.594
3.657
374,827
-0.11(-2.83%)
Dec 14, 2004
3.738
3.802
3.738
3.764
273,821
+0.03(+0.81%)
Dec 13, 2004
3.733
3.761
3.723
3.733
173,998
+0.01(+0.20%)
Dec 10, 2004
3.728
3.738
3.713
3.726
107,713
-0.02(-0.54%)
Dec 09, 2004
3.771
3.771
3.726
3.746
1,181,299
-0.05(-1.20%)
Dec 08, 2004
3.827
3.827
3.759
3.792
119,155
-0.05(-1.25%)
Dec 07, 2004
3.799
3.858
3.799
3.840
125,863
+0.04(+1.07%)
Dec 06, 2004
3.802
3.809
3.759
3.799
59,972
+0.01(+0.27%)
Dec 03, 2004
3.797
3.822
3.789
3.789
132,176
-0.01(-0.33%)
Dec 02, 2004
3.789
3.825
3.776
3.802
151,509
+0.03(+0.67%)
Dec 01, 2004
3.749
3.789
3.749
3.776
104,162
+0.05(+1.43%)
Nov 30, 2004
3.723
3.728
3.700
3.723
126,652
+0.01(+0.20%)
Nov 29, 2004
3.703
3.726
3.703
3.716
156,638
-0.01(-0.14%)
Nov 26, 2004
3.726
3.726
3.705
3.721
29,591
-0.01(-0.14%)
Nov 24, 2004
3.650
3.738
3.650
3.726
369,698
+0.08(+2.08%)
Nov 23, 2004
3.675
3.675
3.637
3.650
108,108
-0.02(-0.41%)
Nov 22, 2004
3.667
3.678
3.655
3.665
119,550
+0.01(+0.14%)
Nov 19, 2004
3.678
3.680
3.660
3.660
73,387
-0.01(-0.21%)
Nov 18, 2004
3.645
3.678
3.629
3.667
118,761
+0.02(+0.63%)
Nov 17, 2004
3.627
3.650
3.627
3.645
103,373
-0.01(-0.14%)
Nov 16, 2004
3.650
3.652
3.645
3.650
80,094
+0.00(+0.00%)
Nov 15, 2004
3.652
3.675
3.640
3.650
162,162
+0.00(+0.00%)
Nov 12, 2004
3.629
3.670
3.614
3.650
95,876
+0.02(+0.56%)
Nov 11, 2004
3.612
3.672
3.586
3.629
155,454
+0.02(+0.56%)
Nov 10, 2004
3.536
3.609
3.536
3.609
133,754
+0.05(+1.50%)
Nov 09, 2004
3.538
3.558
3.523
3.556
89,169
+0.01(+0.36%)
Nov 08, 2004
3.546
3.548
3.523
3.543
117,182
+0.00(+0.00%)
Nov 05, 2004
3.487
3.548
3.487
3.543
136,516
+0.07(+1.90%)
Nov 04, 2004
3.434
3.485
3.432
3.477
177,155
+0.05(+1.33%)
Nov 03, 2004
3.399
3.437
3.399
3.432
103,373
+0.04(+1.20%)
Nov 02, 2004
3.356
3.394
3.356
3.391
108,108
-0.00(-0.07%)
Nov 01, 2004
3.389
3.396
3.366
3.394
73,781
+0.01(+0.30%)
Oct 29, 2004
3.386
3.386
3.361
3.384
78,121
-0.01(-0.15%)
Oct 28, 2004
3.389
3.389
3.378
3.389
19,333
+0.01(+0.38%)
Oct 27, 2004
3.325
3.376
3.325
3.376
69,836
+0.04(+1.06%)
Oct 26, 2004
3.338
3.346
3.330
3.340
52,475
+0.02(+0.46%)
Oct 25, 2004
3.325
3.330
3.300
3.325
99,427
-0.02(-0.46%)
Oct 22, 2004
3.346
3.346
3.330
3.340
39,455
-0.01(-0.15%)
Oct 21, 2004
3.330
3.346
3.249
3.346
120,339
+0.01(+0.41%)
Oct 20, 2004
3.330
3.346
3.305
3.332
74,176
+0.01(+0.20%)
Oct 19, 2004
3.330
3.330
3.320
3.325
82,462
+0.02(+0.46%)
Oct 18, 2004
3.280
3.310
3.269
3.310
22,489
+0.01(+0.31%)
Oct 15, 2004
3.302
3.302
3.262
3.300
41,033
-0.00(-0.08%)
Oct 14, 2004
3.295
3.302
3.259
3.302
53,264
+0.00(+0.00%)
Oct 13, 2004
3.295
3.308
3.267
3.302
45,768
+0.00(+0.00%)
Oct 12, 2004
3.315
3.315
3.269
3.302
106,529
-0.01(-0.23%)
Oct 11, 2004
3.323
3.325
3.295
3.310
69,441
+0.01(+0.38%)
Oct 08, 2004
3.300
3.323
3.297
3.297
32,353
-0.01(-0.23%)
Oct 07, 2004
3.310
3.325
3.295
3.305
55,632
-0.02(-0.61%)
Oct 06, 2004
3.320
3.328
3.302
3.325
46,557
-0.01(-0.15%)
Oct 05, 2004
3.320
3.333
3.320
3.330
61,945
-0.00(-0.08%)
Oct 04, 2004
3.315
3.335
3.315
3.333
116,393
+0.02(+0.61%)
Oct 01, 2004
3.315
3.333
3.297
3.313
112,448
+0.01(+0.23%)
Sep 30, 2004
3.295
3.308
3.275
3.305
48,135
-0.01(-0.38%)
Sep 29, 2004
3.320
3.320
3.315
3.318
51,686
+0.02(+0.69%)
Sep 28, 2004
3.280
3.320
3.280
3.295
128,625
+0.02(+0.54%)
Sep 27, 2004
3.295
3.295
3.247
3.277
85,618
-0.03(-0.84%)
Sep 24, 2004
3.320
3.320
3.295
3.305
53,659
-0.01(-0.23%)
Sep 23, 2004
3.318
3.320
3.310
3.313
18,149
-0.01(-0.38%)
Sep 22, 2004
3.315
3.330
3.313
3.325
26,040
-0.01(-0.15%)
Sep 21, 2004
3.300
3.343
3.300
3.330
86,407
+0.03(+0.92%)
Sep 20, 2004
3.300
3.313
3.287
3.300
42,611
+0.00(+0.08%)
Sep 17, 2004
3.285
3.305
3.275
3.297
62,734
+0.01(+0.31%)
Sep 16, 2004
3.269
3.292
3.269
3.287
52,475
-0.01(-0.23%)
Sep 15, 2004
3.252
3.300
3.252
3.295
87,196
+0.03(+0.85%)
Sep 14, 2004
3.272
3.295
3.259
3.267
101,400
-0.01(-0.23%)
Sep 13, 2004
3.262
3.292
3.257
3.275
94,693
+0.01(+0.23%)
Sep 10, 2004
3.231
3.280
3.231
3.267
80,883
+0.05(+1.50%)
Sep 09, 2004
3.231
3.264
3.219
3.219
65,890
-0.02(-0.63%)
Sep 08, 2004
3.252
3.257
3.234
3.239
47,741
-0.03(-0.85%)
Sep 07, 2004
3.231
3.267
3.214
3.267
65,496
+0.04(+1.10%)
Sep 03, 2004
3.219
3.231
3.211
3.231
21,305
+0.02(+0.55%)
Sep 02, 2004
3.206
3.219
3.188
3.214
13,414
-0.01(-0.36%)
Sep 01, 2004
3.219
3.254
3.214
3.225
74,570
+0.01(+0.28%)
Aug 31, 2004
3.186
3.219
3.168
3.216
89,169
+0.03(+0.95%)
Aug 30, 2004
3.145
3.186
3.145
3.186
55,632
+0.02(+0.48%)
Aug 27, 2004
3.206
3.206
3.158
3.171
53,264
-0.03(-1.03%)
Aug 26, 2004
3.168
3.216
3.153
3.204
72,992
+0.06(+1.94%)
Aug 25, 2004
3.163
3.186
3.130
3.143
556,323
-0.02(-0.72%)
Aug 24, 2004
3.130
3.166
3.128
3.166
29,986
+0.01(+0.32%)
Aug 23, 2004
3.163
3.166
3.125
3.155
128,230
-0.01(-0.16%)
Aug 20, 2004
3.143
3.168
3.143
3.161
41,428
+0.00(+0.00%)
Aug 19, 2004
3.188
3.188
3.130
3.161
62,734
-0.02(-0.72%)
Aug 18, 2004
3.161
3.191
3.117
3.183
71,414
+0.00(+0.08%)
Aug 17, 2004
3.193
3.193
3.173
3.181
34,326
+0.01(+0.40%)
Aug 16, 2004
3.117
3.204
3.117
3.168
69,441
+0.06(+2.04%)
Aug 13, 2004
3.107
3.112
3.105
3.105
14,993
+0.01(+0.25%)
Aug 12, 2004
3.120
3.120
3.079
3.097
68,652
-0.04(-1.13%)
Aug 11, 2004
3.135
3.153
3.130
3.133
22,095
-0.03(-0.88%)
Aug 10, 2004
3.168
3.206
3.155
3.161
46,952
-0.01(-0.40%)
Aug 09, 2004
3.123
3.216
3.117
3.173
87,591
+0.01(+0.40%)
Aug 06, 2004
3.168
3.176
3.123
3.161
71,019
-0.02(-0.64%)
Aug 05, 2004
3.224
3.226
3.168
3.181
88,774
-0.06(-1.72%)
Aug 04, 2004
3.237
3.247
3.231
3.237
28,407
+0.02(+0.55%)
Aug 03, 2004
3.214
3.226
3.196
3.219
56,421
-0.01(-0.24%)
Aug 02, 2004
3.254
3.254
3.209
3.226
41,822
-0.04(-1.24%)
Jul 30, 2004
3.262
3.267
3.257
3.267
12,231
+0.02(+0.62%)
Jul 29, 2004
3.224
3.252
3.219
3.247
48,530
+0.04(+1.26%)
Jul 28, 2004
3.206
3.209
3.168
3.206
63,128
-0.02(-0.47%)
Jul 27, 2004
3.183
3.226
3.183
3.221
33,931
+0.04(+1.19%)
Jul 26, 2004
3.206
3.224
3.181
3.183
80,094
-0.04(-1.10%)
Jul 23, 2004
3.257
3.257
3.219
3.219
117,577
-0.04(-1.32%)
Jul 22, 2004
3.269
3.280
3.257
3.262
131,781
-0.03(-1.00%)
Jul 21, 2004
3.297
3.305
3.295
3.295
193,726
-0.01(-0.15%)
Jul 20, 2004
3.275
3.305
3.275
3.300
94,298
+0.01(+0.15%)
Jul 19, 2004
3.290
3.300
3.290
3.295
67,074
+0.01(+0.23%)
Jul 16, 2004
3.295
3.308
3.280
3.287
19,333
-0.02(-0.54%)
Jul 15, 2004
3.302
3.320
3.297
3.305
86,802
-0.01(-0.15%)
Jul 14, 2004
3.315
3.330
3.300
3.310
43,006
-0.03(-0.91%)
Jul 13, 2004
3.277
3.340
3.277
3.340
88,380
+0.06(+1.78%)
Jul 12, 2004
3.280
3.292
3.272
3.282
54,843
-0.01(-0.38%)
Jul 09, 2004
3.295
3.295
3.282
3.295
14,598
+0.00(+0.00%)
Jul 08, 2004
3.308
3.308
3.267
3.295
82,067
-0.00(-0.08%)
Jul 07, 2004
3.259
3.297
3.259
3.297
73,387
+0.01(+0.39%)
Jul 06, 2004
3.295
3.305
3.285
3.285
30,775
-0.03(-0.77%)
Jul 02, 2004
3.285
3.315
3.285
3.310
40,639
+0.03(+0.77%)
Jul 01, 2004
3.297
3.310
3.285
3.285
64,707
-0.02(-0.54%)
Jun 30, 2004
3.292
3.310
3.292
3.302
58,394
+0.00(+0.08%)
Jun 29, 2004
3.290
3.315
3.290
3.300
207,536
+0.01(+0.31%)
Jun 28, 2004
3.292
3.295
3.287
3.290
59,972
+0.00(+0.08%)
Jun 25, 2004
3.292
3.295
3.285
3.287
41,428
+0.00(+0.00%)
Jun 24, 2004
3.295
3.305
3.287
3.287
47,346
-0.01(-0.38%)
Jun 23, 2004
3.292
3.300
3.262
3.300
57,999
+0.02(+0.46%)
Jun 22, 2004
3.282
3.286
3.275
3.285
43,401
-0.02(-0.69%)
Jun 21, 2004
3.308
3.338
3.282
3.308
106,924
+0.03(+0.77%)
Jun 18, 2004
3.249
3.295
3.249
3.282
155,060
+0.03(+1.01%)
Jun 17, 2004
3.264
3.280
3.231
3.249
90,353
+0.01(+0.16%)
Jun 16, 2004
3.259
3.259
3.242
3.244
64,312
+0.00(+0.00%)
Jun 15, 2004
3.267
3.275
3.239
3.244
121,128
+0.00(+0.08%)
Jun 14, 2004
3.257
3.264
3.234
3.242
180,706
-0.05(-1.62%)
Jun 10, 2004
3.295
3.295
3.272
3.295
81,672
+0.01(+0.23%)
Jun 09, 2004
3.318
3.318
3.267
3.287
99,033
-0.05(-1.52%)
Jun 08, 2004
3.346
3.348
3.330
3.338
82,462
-0.03(-0.83%)
Jun 07, 2004
3.300
3.366
3.300
3.366
126,257
+0.06(+1.92%)
Jun 04, 2004
3.269
3.302
3.244
3.302
173,998
+0.06(+1.96%)
Jun 03, 2004
3.259
3.259
3.224
3.239
287,630
-0.04(-1.16%)
Jun 02, 2004
3.267
3.285
3.262
3.277
164,529
+0.02(+0.62%)
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.