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
Avista Corp
(NY:
AVA
)
36.98
+0.72 (+1.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
9.630
9.890
9.630
9.730
282,489
+0.06(+0.63%)
May 27, 2005
9.525
9.708
9.476
9.669
280,677
+0.15(+1.57%)
May 26, 2005
9.581
9.652
9.498
9.520
311,662
-0.03(-0.35%)
May 25, 2005
9.603
9.647
9.503
9.553
262,739
-0.08(-0.86%)
May 24, 2005
9.614
9.669
9.553
9.636
340,836
-0.06(-0.57%)
May 23, 2005
9.492
9.708
9.487
9.691
327,970
+0.17(+1.74%)
May 20, 2005
9.592
9.680
9.520
9.525
361,311
-0.07(-0.69%)
May 19, 2005
9.630
9.708
9.570
9.592
307,676
-0.01(-0.11%)
May 18, 2005
9.547
9.614
9.459
9.603
258,752
+0.12(+1.28%)
May 17, 2005
9.371
9.547
9.272
9.481
214,358
+0.05(+0.53%)
May 16, 2005
9.156
9.437
9.128
9.432
219,613
+0.28(+3.01%)
May 13, 2005
9.365
9.454
9.117
9.156
194,426
-0.18(-1.89%)
May 12, 2005
9.448
9.575
9.327
9.332
207,110
-0.12(-1.28%)
May 11, 2005
9.349
9.520
9.349
9.454
256,034
+0.10(+1.12%)
May 10, 2005
9.332
9.387
9.327
9.349
274,698
-0.03(-0.29%)
May 09, 2005
9.249
9.382
9.238
9.376
183,917
+0.07(+0.71%)
May 06, 2005
9.327
9.360
9.227
9.310
258,209
+0.04(+0.42%)
May 05, 2005
9.266
9.344
9.233
9.272
216,352
-0.05(-0.53%)
May 04, 2005
9.216
9.321
9.178
9.321
180,112
+0.10(+1.08%)
May 03, 2005
9.222
9.283
9.156
9.222
251,323
-0.06(-0.59%)
May 02, 2005
9.255
9.321
9.112
9.277
316,011
+0.01(+0.12%)
Apr 29, 2005
9.117
9.272
9.078
9.266
307,314
+0.13(+1.39%)
Apr 28, 2005
9.117
9.244
9.029
9.139
373,270
-0.02(-0.24%)
Apr 27, 2005
9.172
9.338
9.001
9.161
332,319
-0.07(-0.72%)
Apr 26, 2005
9.327
9.382
9.183
9.227
201,674
-0.09(-1.01%)
Apr 25, 2005
9.277
9.327
9.244
9.321
179,206
+0.07(+0.78%)
Apr 22, 2005
9.299
9.365
9.227
9.249
331,957
-0.06(-0.65%)
Apr 21, 2005
9.272
9.382
9.178
9.310
395,377
+0.12(+1.32%)
Apr 20, 2005
9.338
9.338
9.123
9.189
403,531
-0.15(-1.65%)
Apr 19, 2005
9.332
9.426
9.310
9.343
299,522
+0.06(+0.59%)
Apr 18, 2005
9.272
9.454
9.222
9.288
357,143
-0.02(-0.24%)
Apr 15, 2005
9.465
9.492
9.294
9.310
219,613
-0.15(-1.58%)
Apr 14, 2005
9.536
9.570
9.410
9.459
278,684
-0.09(-0.92%)
Apr 13, 2005
9.630
9.630
9.476
9.547
257,121
-0.03(-0.35%)
Apr 12, 2005
9.393
9.625
9.332
9.581
269,081
+0.18(+1.88%)
Apr 11, 2005
9.437
9.481
9.327
9.404
246,793
-0.03(-0.35%)
Apr 08, 2005
9.492
9.492
9.376
9.437
425,456
-0.07(-0.70%)
Apr 07, 2005
9.437
9.553
9.387
9.503
150,576
+0.06(+0.64%)
Apr 06, 2005
9.487
9.553
9.387
9.443
266,363
-0.01(-0.06%)
Apr 05, 2005
9.547
9.547
9.332
9.448
404,437
-0.14(-1.50%)
Apr 04, 2005
9.272
9.603
9.272
9.592
267,087
+0.21(+2.24%)
Apr 01, 2005
9.503
9.509
9.172
9.382
1,200,264
-0.28(-2.86%)
Mar 31, 2005
9.757
9.779
9.597
9.658
313,474
-0.06(-0.62%)
Mar 30, 2005
9.614
9.746
9.614
9.719
283,758
+0.20(+2.09%)
Mar 29, 2005
9.636
9.702
9.487
9.520
278,503
-0.12(-1.20%)
Mar 28, 2005
9.525
9.674
9.509
9.636
199,862
+0.13(+1.33%)
Mar 24, 2005
9.559
9.647
9.503
9.509
224,324
-0.05(-0.52%)
Mar 23, 2005
9.691
9.691
9.536
9.559
390,665
-0.13(-1.37%)
Mar 22, 2005
9.752
9.818
9.663
9.691
210,734
-0.03(-0.34%)
Mar 21, 2005
9.823
9.868
9.702
9.724
258,209
-0.10(-1.01%)
Mar 18, 2005
9.917
9.917
9.663
9.823
739,655
+0.01(+0.06%)
Mar 17, 2005
9.796
9.868
9.730
9.818
158,730
+0.05(+0.51%)
Mar 16, 2005
9.834
9.895
9.741
9.768
155,831
-0.06(-0.56%)
Mar 15, 2005
9.912
10.07
9.818
9.823
331,776
-0.03(-0.34%)
Mar 14, 2005
9.697
9.884
9.697
9.857
148,221
+0.12(+1.19%)
Mar 11, 2005
9.823
9.884
9.641
9.741
398,638
-0.12(-1.23%)
Mar 10, 2005
9.796
9.890
9.724
9.862
350,077
+0.00(+0.00%)
Mar 09, 2005
9.961
9.961
9.779
9.862
284,664
-0.15(-1.54%)
Mar 08, 2005
10.01
10.10
9.928
10.02
175,401
-0.05(-0.49%)
Mar 07, 2005
9.989
10.14
9.989
10.07
221,425
+0.02(+0.22%)
Mar 04, 2005
9.934
10.07
9.934
10.04
163,804
+0.14(+1.39%)
Mar 03, 2005
9.934
9.995
9.807
9.906
302,240
-0.02(-0.22%)
Mar 02, 2005
9.879
10.04
9.823
9.928
210,010
-0.06(-0.55%)
Mar 01, 2005
10.04
10.10
9.912
9.983
326,883
-0.08(-0.82%)
Feb 28, 2005
9.950
10.07
9.785
10.07
433,610
+0.01(+0.06%)
Feb 25, 2005
9.823
10.10
9.746
10.06
427,630
+0.22(+2.24%)
Feb 24, 2005
9.669
9.846
9.630
9.840
336,487
+0.18(+1.83%)
Feb 23, 2005
9.625
9.735
9.608
9.663
244,800
+0.03(+0.34%)
Feb 22, 2005
9.851
9.851
9.630
9.630
263,826
-0.28(-2.79%)
Feb 18, 2005
9.972
9.989
9.884
9.906
364,210
-0.05(-0.50%)
Feb 17, 2005
10.13
10.13
9.950
9.956
303,871
-0.10(-0.99%)
Feb 16, 2005
9.884
10.07
9.884
10.06
315,830
+0.13(+1.33%)
Feb 15, 2005
9.939
10.00
9.879
9.923
202,218
-0.02(-0.17%)
Feb 14, 2005
9.879
9.967
9.868
9.939
171,958
+0.03(+0.33%)
Feb 11, 2005
9.741
9.972
9.674
9.906
299,522
+0.11(+1.13%)
Feb 10, 2005
9.730
9.796
9.652
9.796
197,507
+0.07(+0.68%)
Feb 09, 2005
9.834
9.923
9.702
9.730
154,744
-0.10(-1.01%)
Feb 08, 2005
9.796
9.917
9.796
9.829
119,953
-0.04(-0.45%)
Feb 07, 2005
9.884
9.934
9.823
9.873
165,797
-0.01(-0.06%)
Feb 04, 2005
9.735
9.934
9.674
9.879
359,861
+0.14(+1.47%)
Feb 03, 2005
9.691
9.741
9.592
9.735
220,157
+0.04(+0.46%)
Feb 02, 2005
9.663
9.752
9.641
9.691
211,097
-0.06(-0.57%)
Feb 01, 2005
9.702
9.812
9.669
9.746
326,521
-0.01(-0.06%)
Jan 31, 2005
9.603
9.752
9.603
9.752
296,623
+0.27(+2.85%)
Jan 28, 2005
9.581
9.619
9.393
9.481
268,718
-0.09(-0.98%)
Jan 27, 2005
9.575
9.724
9.481
9.575
366,022
+0.01(+0.06%)
Jan 26, 2005
9.492
9.570
9.360
9.570
392,296
+0.09(+0.93%)
Jan 25, 2005
9.465
9.597
9.421
9.481
259,658
-0.04(-0.46%)
Jan 24, 2005
9.514
9.592
9.443
9.525
324,346
+0.01(+0.06%)
Jan 21, 2005
9.498
9.520
9.404
9.520
260,927
+0.02(+0.23%)
Jan 20, 2005
9.404
9.509
9.327
9.498
436,690
+0.04(+0.47%)
Jan 19, 2005
9.382
9.481
9.382
9.454
242,988
+0.02(+0.18%)
Jan 18, 2005
9.338
9.481
9.261
9.437
140,610
+0.09(+1.00%)
Jan 14, 2005
9.244
9.376
9.238
9.343
140,429
+0.14(+1.50%)
Jan 13, 2005
9.205
9.294
9.172
9.205
327,970
-0.04(-0.42%)
Jan 12, 2005
9.272
9.299
9.200
9.244
317,280
-0.04(-0.48%)
Jan 11, 2005
9.294
9.360
9.172
9.288
330,145
-0.01(-0.12%)
Jan 10, 2005
9.288
9.437
9.227
9.299
188,084
+0.00(+0.00%)
Jan 07, 2005
9.382
9.476
9.255
9.299
304,777
-0.09(-0.94%)
Jan 06, 2005
9.321
9.448
9.238
9.387
457,166
+0.08(+0.83%)
Jan 05, 2005
9.481
9.531
9.222
9.310
518,592
-0.23(-2.43%)
Jan 04, 2005
9.685
9.685
9.536
9.542
421,107
-0.12(-1.20%)
Jan 03, 2005
9.685
9.757
9.581
9.658
679,678
-0.09(-0.96%)
Dec 31, 2004
9.823
9.862
9.730
9.752
272,161
-0.09(-0.95%)
Dec 30, 2004
9.741
9.862
9.741
9.846
273,973
+0.08(+0.79%)
Dec 29, 2004
9.658
9.785
9.647
9.768
170,508
+0.06(+0.57%)
Dec 28, 2004
9.536
9.724
9.536
9.713
157,281
+0.19(+2.03%)
Dec 27, 2004
9.768
9.801
9.520
9.520
189,896
-0.19(-1.99%)
Dec 23, 2004
9.796
9.823
9.702
9.713
84,801
-0.06(-0.56%)
Dec 22, 2004
9.697
9.851
9.697
9.768
101,109
+0.01(+0.11%)
Dec 21, 2004
9.570
9.801
9.570
9.757
238,277
+0.19(+1.96%)
Dec 20, 2004
9.763
9.763
9.564
9.570
246,974
-0.23(-2.31%)
Dec 17, 2004
9.658
9.796
9.597
9.796
281,765
+0.14(+1.43%)
Dec 16, 2004
9.757
9.768
9.570
9.658
267,087
-0.14(-1.46%)
Dec 15, 2004
9.658
9.801
9.603
9.801
251,504
+0.14(+1.49%)
Dec 14, 2004
9.559
9.658
9.492
9.658
221,969
+0.10(+1.04%)
Dec 13, 2004
9.354
9.559
9.272
9.559
349,533
+0.20(+2.18%)
Dec 10, 2004
9.404
9.415
9.294
9.354
298,797
-0.06(-0.59%)
Dec 09, 2004
9.586
9.619
9.365
9.410
414,946
-0.20(-2.12%)
Dec 08, 2004
9.536
9.625
9.531
9.614
257,846
+0.10(+1.10%)
Dec 07, 2004
9.702
9.735
9.503
9.509
269,987
-0.18(-1.88%)
Dec 06, 2004
9.768
9.774
9.622
9.691
283,214
-0.10(-1.07%)
Dec 03, 2004
9.763
9.862
9.746
9.796
352,614
+0.03(+0.28%)
Dec 02, 2004
9.796
9.851
9.741
9.768
249,692
-0.11(-1.12%)
Dec 01, 2004
9.834
9.956
9.801
9.879
309,850
+0.06(+0.56%)
Nov 30, 2004
10.02
10.02
9.823
9.823
373,633
-0.17(-1.66%)
Nov 29, 2004
10.02
10.07
9.906
9.989
301,334
-0.04(-0.38%)
Nov 26, 2004
10.04
10.09
10.02
10.03
61,788
+0.03(+0.28%)
Nov 24, 2004
9.961
10.09
9.961
10.00
236,827
+0.01(+0.11%)
Nov 23, 2004
9.901
9.989
9.857
9.989
222,694
+0.02(+0.22%)
Nov 22, 2004
9.851
9.983
9.851
9.967
226,680
+0.09(+0.89%)
Nov 19, 2004
9.879
9.928
9.851
9.879
162,898
-0.06(-0.56%)
Nov 18, 2004
9.823
9.945
9.818
9.934
358,593
+0.08(+0.84%)
Nov 17, 2004
9.923
10.07
9.801
9.851
307,495
-0.03(-0.28%)
Nov 16, 2004
9.983
10.03
9.834
9.879
302,421
-0.01(-0.06%)
Nov 15, 2004
9.961
10.04
9.796
9.884
339,567
-0.20(-2.02%)
Nov 12, 2004
9.923
10.09
9.890
10.09
192,071
+0.14(+1.44%)
Nov 11, 2004
9.934
10.01
9.928
9.945
295,355
-0.01(-0.11%)
Nov 10, 2004
9.928
10.14
9.846
9.956
255,672
+0.08(+0.78%)
Nov 09, 2004
9.840
9.950
9.840
9.879
419,476
-0.05(-0.50%)
Nov 08, 2004
9.923
9.989
9.879
9.928
237,552
+0.07(+0.73%)
Nov 05, 2004
9.950
9.972
9.857
9.857
373,089
-0.09(-0.94%)
Nov 04, 2004
9.862
10.04
9.829
9.950
415,127
+0.03(+0.33%)
Nov 03, 2004
9.730
9.972
9.730
9.917
324,709
+0.19(+1.93%)
Nov 02, 2004
9.857
9.923
9.691
9.730
370,371
-0.20(-2.00%)
Nov 01, 2004
9.763
9.928
9.730
9.928
314,199
+0.12(+1.18%)
Oct 29, 2004
9.730
9.857
9.719
9.812
360,949
+0.02(+0.17%)
Oct 28, 2004
9.763
9.857
9.663
9.796
198,956
-0.02(-0.22%)
Oct 27, 2004
9.691
9.818
9.691
9.818
327,246
+0.07(+0.74%)
Oct 26, 2004
9.603
9.807
9.553
9.746
322,534
+0.12(+1.20%)
Oct 25, 2004
9.547
9.719
9.476
9.630
489,057
-0.03(-0.29%)
Oct 22, 2004
9.575
9.674
9.536
9.658
499,566
+0.03(+0.29%)
Oct 21, 2004
9.961
9.961
9.575
9.630
622,963
-0.34(-3.43%)
Oct 20, 2004
9.934
10.04
9.884
9.972
295,173
+0.02(+0.22%)
Oct 19, 2004
10.10
10.14
9.934
9.950
124,302
-0.04(-0.39%)
Oct 18, 2004
10.13
10.13
9.989
9.989
161,992
-0.14(-1.36%)
Oct 15, 2004
9.923
10.19
9.923
10.13
198,050
+0.21(+2.12%)
Oct 14, 2004
9.917
9.989
9.884
9.917
169,965
+0.03(+0.28%)
Oct 13, 2004
10.15
10.16
9.884
9.890
286,113
-0.25(-2.50%)
Oct 12, 2004
9.995
10.15
9.961
10.14
122,853
+0.10(+0.99%)
Oct 11, 2004
9.950
10.05
9.879
10.04
96,760
+0.07(+0.66%)
Oct 08, 2004
9.934
10.04
9.934
9.978
269,081
-0.06(-0.55%)
Oct 07, 2004
10.18
10.18
10.03
10.03
227,224
-0.20(-1.99%)
Oct 06, 2004
10.05
10.24
9.989
10.24
214,177
+0.12(+1.15%)
Oct 05, 2004
10.10
10.20
10.08
10.12
229,760
-0.03(-0.33%)
Oct 04, 2004
10.27
10.32
10.12
10.15
285,932
-0.04(-0.43%)
Oct 01, 2004
10.04
10.20
10.01
10.20
247,699
+0.21(+2.10%)
Sep 30, 2004
9.983
10.04
9.917
9.989
268,356
+0.01(+0.06%)
Sep 29, 2004
10.08
10.10
9.956
9.983
245,343
-0.10(-0.99%)
Sep 28, 2004
9.989
10.12
9.961
10.08
140,067
+0.12(+1.22%)
Sep 27, 2004
9.961
9.995
9.901
9.961
195,332
-0.03(-0.28%)
Sep 24, 2004
9.961
10.03
9.934
9.989
265,819
+0.01(+0.11%)
Sep 23, 2004
9.995
10.08
9.945
9.978
227,586
-0.07(-0.66%)
Sep 22, 2004
10.10
10.10
9.995
10.04
245,343
-0.14(-1.41%)
Sep 21, 2004
10.13
10.23
10.11
10.19
151,663
+0.06(+0.54%)
Sep 20, 2004
10.09
10.16
10.09
10.13
172,501
-0.02(-0.16%)
Sep 17, 2004
10.24
10.24
10.07
10.15
301,153
-0.09(-0.92%)
Sep 16, 2004
10.10
10.25
10.08
10.24
252,229
+0.15(+1.53%)
Sep 15, 2004
10.04
10.10
10.03
10.09
159,455
+0.00(+0.00%)
Sep 14, 2004
10.04
10.09
10.03
10.09
186,635
+0.06(+0.61%)
Sep 13, 2004
10.10
10.19
10.00
10.03
284,301
-0.12(-1.20%)
Sep 10, 2004
10.07
10.15
10.02
10.15
119,953
-0.01(-0.06%)
Sep 09, 2004
9.961
10.17
9.961
10.15
261,289
+0.19(+1.88%)
Sep 08, 2004
10.02
10.07
9.901
9.967
195,332
-0.10(-1.04%)
Sep 07, 2004
9.906
10.09
9.906
10.07
219,794
+0.14(+1.45%)
Sep 03, 2004
10.06
10.09
9.890
9.928
267,087
-0.13(-1.32%)
Sep 02, 2004
9.823
10.06
9.818
10.06
206,929
+0.23(+2.30%)
Sep 01, 2004
9.812
9.961
9.790
9.834
233,203
-0.03(-0.34%)
Aug 31, 2004
9.713
9.868
9.674
9.868
188,084
+0.18(+1.82%)
Aug 30, 2004
9.630
9.746
9.603
9.691
152,932
-0.02(-0.23%)
Aug 27, 2004
9.713
9.818
9.708
9.713
114,699
-0.04(-0.40%)
Aug 26, 2004
9.768
9.823
9.680
9.752
212,546
-0.01(-0.11%)
Aug 25, 2004
9.647
9.873
9.647
9.763
235,378
+0.06(+0.63%)
Aug 24, 2004
9.713
9.730
9.592
9.702
177,212
+0.01(+0.11%)
Aug 23, 2004
9.752
9.840
9.655
9.691
237,371
-0.15(-1.51%)
Aug 20, 2004
9.597
9.840
9.597
9.840
146,590
+0.22(+2.24%)
Aug 19, 2004
9.658
9.757
9.625
9.625
150,939
-0.14(-1.41%)
Aug 18, 2004
9.547
9.790
9.547
9.763
161,811
+0.17(+1.73%)
Aug 17, 2004
9.796
9.796
9.592
9.597
257,846
-0.20(-2.03%)
Aug 16, 2004
9.514
9.812
9.514
9.796
154,925
+0.25(+2.66%)
Aug 13, 2004
9.619
9.674
9.536
9.542
118,504
-0.04(-0.46%)
Aug 12, 2004
9.658
9.685
9.553
9.586
266,363
-0.19(-1.98%)
Aug 11, 2004
9.658
9.801
9.492
9.779
321,447
+0.07(+0.74%)
Aug 10, 2004
9.410
9.708
9.410
9.708
313,837
+0.35(+3.78%)
Aug 09, 2004
9.492
9.536
9.354
9.354
734,944
-0.17(-1.74%)
Aug 06, 2004
9.498
9.636
9.476
9.520
244,981
-0.03(-0.29%)
Aug 05, 2004
9.713
9.763
9.531
9.547
419,295
-0.19(-1.98%)
Aug 04, 2004
9.619
9.763
9.470
9.741
408,967
+0.07(+0.68%)
Aug 03, 2004
9.658
9.730
9.658
9.674
265,638
+0.02(+0.17%)
Aug 02, 2004
9.575
9.752
9.520
9.658
191,346
+0.03(+0.29%)
Jul 30, 2004
9.663
9.735
9.547
9.630
217,076
-0.13(-1.30%)
Jul 29, 2004
9.658
9.757
9.542
9.757
224,324
+0.09(+0.91%)
Jul 28, 2004
9.713
9.796
9.487
9.669
259,296
-0.10(-1.02%)
Jul 27, 2004
9.625
9.812
9.603
9.768
294,267
+0.14(+1.49%)
Jul 26, 2004
9.691
9.812
9.531
9.625
250,779
-0.12(-1.25%)
Jul 23, 2004
9.857
9.995
9.741
9.746
173,045
-0.11(-1.12%)
Jul 22, 2004
9.956
10.05
9.779
9.857
335,218
-0.08(-0.78%)
Jul 21, 2004
10.07
10.07
9.934
9.934
580,381
-0.17(-1.64%)
Jul 20, 2004
10.05
10.10
9.972
10.10
235,740
+0.08(+0.77%)
Jul 19, 2004
9.939
10.04
9.901
10.02
142,785
+0.13(+1.34%)
Jul 16, 2004
9.840
10.01
9.823
9.890
325,615
+0.06(+0.56%)
Jul 15, 2004
9.823
10.04
9.823
9.834
223,237
-0.04(-0.45%)
Jul 14, 2004
9.807
9.978
9.801
9.879
154,925
+0.02(+0.17%)
Jul 13, 2004
9.840
9.906
9.818
9.862
186,816
+0.00(+0.00%)
Jul 12, 2004
9.884
9.983
9.823
9.862
193,883
-0.02(-0.22%)
Jul 09, 2004
9.912
10.04
9.862
9.884
145,321
-0.04(-0.39%)
Jul 08, 2004
9.989
10.07
9.868
9.923
345,003
-0.12(-1.21%)
Jul 07, 2004
9.950
10.10
9.950
10.04
247,699
+0.03(+0.28%)
Jul 06, 2004
10.04
10.18
9.989
10.02
239,726
-0.10(-1.04%)
Jul 02, 2004
10.00
10.22
9.972
10.12
277,778
+0.04(+0.44%)
Jul 01, 2004
10.21
10.23
10.04
10.08
270,168
-0.09(-0.87%)
Jun 30, 2004
10.16
10.24
10.08
10.17
314,018
+0.07(+0.66%)
Jun 29, 2004
10.08
10.32
10.07
10.10
303,508
-0.03(-0.27%)
Jun 28, 2004
10.31
10.33
10.12
10.13
491,050
-0.18(-1.77%)
Jun 25, 2004
10.06
10.31
10.02
10.31
902,010
+0.20(+1.97%)
Jun 24, 2004
10.01
10.20
10.01
10.11
348,265
+0.10(+0.99%)
Jun 23, 2004
9.934
10.12
9.890
10.01
377,619
+0.05(+0.50%)
Jun 22, 2004
9.879
9.983
9.713
9.961
363,667
+0.05(+0.50%)
Jun 21, 2004
9.879
9.912
9.801
9.912
185,729
+0.04(+0.39%)
Jun 18, 2004
9.768
9.873
9.746
9.873
264,913
+0.13(+1.36%)
Jun 17, 2004
9.724
9.840
9.597
9.741
209,647
+0.04(+0.46%)
Jun 16, 2004
9.796
9.823
9.647
9.697
299,522
-0.02(-0.23%)
Jun 15, 2004
9.713
9.840
9.630
9.719
342,104
+0.08(+0.86%)
Jun 14, 2004
9.669
9.713
9.570
9.636
259,839
-0.09(-0.91%)
Jun 10, 2004
9.570
9.763
9.564
9.724
323,803
+0.13(+1.38%)
Jun 09, 2004
9.575
9.713
9.536
9.592
308,220
+0.06(+0.58%)
Jun 08, 2004
9.636
9.719
9.536
9.536
310,032
-0.21(-2.15%)
Jun 07, 2004
9.581
9.757
9.509
9.746
310,394
+0.22(+2.32%)
Jun 04, 2004
9.492
9.597
9.382
9.525
340,654
+0.20(+2.13%)
Jun 03, 2004
9.437
9.448
9.305
9.327
291,187
-0.06(-0.59%)
Jun 02, 2004
9.360
9.459
9.288
9.382
187,903
+0.08(+0.83%)
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.