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
Ceragon Networks Ltd
(NQ:
CRNT
)
2.630
+0.020 (+0.77%)
Streaming Delayed Price
Updated: 4:00 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, 2006
4.560
4.640
4.450
4.600
24,609
+0.02(+0.44%)
May 30, 2006
4.670
4.670
4.540
4.580
20,286
-0.09(-1.93%)
May 26, 2006
4.590
4.690
4.470
4.670
77,379
+0.07(+1.52%)
May 25, 2006
4.720
4.720
4.570
4.600
60,041
-0.10(-2.13%)
May 24, 2006
4.670
4.760
4.570
4.700
77,461
-0.07(-1.47%)
May 23, 2006
4.790
4.910
4.650
4.770
115,340
+0.02(+0.42%)
May 22, 2006
4.680
4.850
4.610
4.750
81,041
+0.01(+0.21%)
May 19, 2006
4.690
4.760
4.650
4.740
93,763
+0.03(+0.64%)
May 18, 2006
4.840
4.910
4.630
4.710
84,530
-0.15(-3.09%)
May 17, 2006
4.930
4.960
4.800
4.860
45,768
-0.12(-2.41%)
May 16, 2006
4.900
4.990
4.810
4.980
57,122
+0.05(+1.01%)
May 15, 2006
4.950
4.990
4.810
4.930
69,884
-0.08(-1.60%)
May 12, 2006
4.990
5.090
4.950
5.010
55,917
-0.07(-1.38%)
May 11, 2006
5.230
5.320
5.080
5.080
51,109
-0.17(-3.24%)
May 10, 2006
5.320
5.380
5.200
5.250
49,393
-0.05(-0.94%)
May 09, 2006
5.380
5.400
5.210
5.300
45,489
+0.00(+0.00%)
May 08, 2006
5.260
5.400
5.170
5.300
49,942
+0.09(+1.73%)
May 05, 2006
5.200
5.300
5.120
5.210
107,156
+0.03(+0.58%)
May 04, 2006
5.200
5.230
5.120
5.180
96,364
+0.00(+0.00%)
May 03, 2006
5.110
5.280
5.080
5.180
61,103
+0.08(+1.57%)
May 02, 2006
5.090
5.150
5.000
5.100
73,889
+0.06(+1.19%)
May 01, 2006
4.900
5.150
4.750
5.040
209,750
-0.35(-6.49%)
Apr 28, 2006
5.250
5.400
5.090
5.390
64,300
+0.14(+2.67%)
Apr 27, 2006
5.480
5.550
5.250
5.250
80,959
-0.20(-3.67%)
Apr 26, 2006
5.240
5.490
5.220
5.450
68,945
+0.20(+3.81%)
Apr 25, 2006
5.270
5.290
5.150
5.250
35,691
-0.05(-0.94%)
Apr 24, 2006
5.410
5.410
5.230
5.300
35,797
-0.10(-1.85%)
Apr 21, 2006
5.570
5.570
5.320
5.400
48,962
-0.12(-2.17%)
Apr 20, 2006
5.250
5.590
5.230
5.520
177,642
+0.29(+5.54%)
Apr 19, 2006
5.180
5.240
5.000
5.230
613,945
+0.08(+1.55%)
Apr 18, 2006
5.110
5.180
5.110
5.150
29,831
+0.03(+0.59%)
Apr 17, 2006
5.200
5.260
5.110
5.120
46,063
-0.07(-1.35%)
Apr 13, 2006
5.100
5.250
5.080
5.190
74,374
+0.09(+1.76%)
Apr 12, 2006
5.100
5.122
4.930
5.100
101,772
+0.00(+0.00%)
Apr 11, 2006
5.230
5.300
4.930
5.100
144,592
-0.15(-2.86%)
Apr 10, 2006
5.440
5.520
5.220
5.250
132,847
-0.17(-3.14%)
Apr 07, 2006
5.290
5.550
5.290
5.420
376,309
+0.17(+3.24%)
Apr 06, 2006
5.050
5.410
5.000
5.250
205,915
+0.23(+4.58%)
Apr 05, 2006
5.130
5.150
4.920
5.020
89,054
-0.13(-2.52%)
Apr 04, 2006
4.870
5.240
4.760
5.150
164,762
+0.30(+6.19%)
Apr 03, 2006
4.790
4.880
4.760
4.850
43,442
+0.04(+0.83%)
Mar 31, 2006
4.910
4.910
4.800
4.810
11,356
-0.07(-1.43%)
Mar 30, 2006
4.800
4.940
4.750
4.880
29,429
+0.01(+0.21%)
Mar 29, 2006
4.840
4.900
4.740
4.870
41,044
+0.04(+0.83%)
Mar 28, 2006
4.820
5.000
4.760
4.830
109,451
-0.17(-3.40%)
Mar 27, 2006
4.930
5.051
4.830
5.000
59,408
+0.04(+0.81%)
Mar 24, 2006
4.830
4.970
4.830
4.960
15,391
+0.10(+2.06%)
Mar 23, 2006
4.870
4.920
4.790
4.860
22,600
+0.01(+0.21%)
Mar 22, 2006
4.920
4.990
4.720
4.850
76,000
-0.05(-1.02%)
Mar 21, 2006
4.830
5.050
4.830
4.900
112,628
+0.03(+0.62%)
Mar 20, 2006
4.960
5.010
4.820
4.870
66,296
-0.14(-2.79%)
Mar 17, 2006
5.050
5.050
4.900
5.010
75,563
-0.01(-0.20%)
Mar 16, 2006
4.890
5.060
4.870
5.020
104,194
+0.11(+2.24%)
Mar 15, 2006
4.980
4.980
4.870
4.910
81,533
-0.09(-1.80%)
Mar 14, 2006
4.880
5.000
4.810
5.000
93,992
+0.10(+2.04%)
Mar 13, 2006
4.880
4.940
4.800
4.900
40,246
+0.01(+0.20%)
Mar 10, 2006
4.800
4.960
4.790
4.890
64,632
+0.05(+1.03%)
Mar 09, 2006
4.880
4.900
4.700
4.840
69,503
+0.00(+0.00%)
Mar 08, 2006
4.890
4.890
4.700
4.840
41,958
+0.01(+0.21%)
Mar 07, 2006
4.910
5.050
4.780
4.830
78,886
-0.16(-3.21%)
Mar 06, 2006
5.150
5.150
4.950
4.990
156,307
-0.16(-3.11%)
Mar 03, 2006
5.100
5.190
4.940
5.150
152,664
+0.07(+1.38%)
Mar 02, 2006
4.900
5.180
4.870
5.080
276,708
+0.18(+3.67%)
Mar 01, 2006
4.850
5.080
4.850
4.900
86,058
+0.03(+0.62%)
Feb 28, 2006
4.910
4.950
4.820
4.870
127,285
-0.04(-0.81%)
Feb 27, 2006
4.790
4.950
4.750
4.910
137,811
+0.09(+1.87%)
Feb 24, 2006
4.750
4.820
4.710
4.820
38,065
+0.07(+1.47%)
Feb 23, 2006
4.690
4.800
4.690
4.750
29,210
+0.02(+0.42%)
Feb 22, 2006
4.690
4.880
4.690
4.730
79,889
+0.01(+0.21%)
Feb 21, 2006
4.720
4.750
4.630
4.720
88,688
-0.05(-1.05%)
Feb 17, 2006
4.590
4.780
4.590
4.770
128,137
+0.15(+3.27%)
Feb 16, 2006
4.540
4.619
4.540
4.619
15,900
+0.05(+1.07%)
Feb 15, 2006
4.510
4.600
4.470
4.570
81,171
+0.02(+0.44%)
Feb 14, 2006
4.580
4.650
4.500
4.550
56,856
-0.06(-1.30%)
Feb 13, 2006
4.540
4.640
4.540
4.610
135,411
+0.03(+0.66%)
Feb 10, 2006
4.600
4.640
4.580
4.580
64,969
+0.01(+0.22%)
Feb 09, 2006
4.490
4.600
4.410
4.570
133,757
+0.08(+1.78%)
Feb 08, 2006
4.460
4.490
4.350
4.490
59,850
+0.03(+0.67%)
Feb 07, 2006
4.580
4.620
4.450
4.460
80,637
-0.17(-3.67%)
Feb 06, 2006
4.810
4.870
4.540
4.630
124,276
-0.24(-4.93%)
Feb 03, 2006
4.800
4.900
4.690
4.870
62,747
+0.06(+1.16%)
Feb 02, 2006
4.660
4.970
4.660
4.814
193,054
+0.20(+4.43%)
Feb 01, 2006
4.610
4.660
4.530
4.610
32,161
+0.04(+0.88%)
Jan 31, 2006
4.650
4.650
4.540
4.570
34,640
-0.04(-0.87%)
Jan 30, 2006
4.590
4.700
4.531
4.610
86,622
+0.00(+0.00%)
Jan 27, 2006
4.410
4.700
4.410
4.610
93,928
+0.17(+3.83%)
Jan 26, 2006
4.500
4.500
4.350
4.440
29,419
-0.01(-0.22%)
Jan 25, 2006
4.500
4.560
4.410
4.450
53,117
-0.05(-1.11%)
Jan 24, 2006
4.470
4.530
4.410
4.500
51,896
+0.00(+0.00%)
Jan 23, 2006
4.600
4.600
4.360
4.500
115,738
-0.03(-0.66%)
Jan 20, 2006
4.480
4.570
4.350
4.530
73,803
+0.03(+0.67%)
Jan 19, 2006
4.460
4.600
4.460
4.500
52,986
+0.08(+1.81%)
Jan 18, 2006
4.470
4.500
4.400
4.420
118,908
-0.10(-2.21%)
Jan 17, 2006
4.600
4.650
4.460
4.520
93,313
-0.05(-1.09%)
Jan 13, 2006
4.670
4.670
4.500
4.570
80,315
-0.04(-0.87%)
Jan 12, 2006
4.680
4.780
4.600
4.610
95,400
-0.15(-3.15%)
Jan 11, 2006
4.800
4.880
4.570
4.760
200,240
+0.00(+0.00%)
Jan 10, 2006
4.730
4.790
4.550
4.760
489,615
+0.31(+6.97%)
Jan 09, 2006
4.420
4.700
4.360
4.450
859,472
+0.53(+13.52%)
Jan 06, 2006
4.070
4.090
3.870
3.920
99,817
-0.07(-1.75%)
Jan 05, 2006
4.050
4.080
3.930
3.990
79,842
+0.01(+0.25%)
Jan 04, 2006
4.020
4.070
3.920
3.980
60,549
+0.02(+0.51%)
Jan 03, 2006
3.930
4.060
3.870
3.960
153,761
+0.07(+1.80%)
Dec 30, 2005
3.990
4.080
3.750
3.890
106,270
-0.06(-1.52%)
Dec 29, 2005
3.790
4.100
3.790
3.950
217,038
+0.09(+2.33%)
Dec 28, 2005
3.780
3.940
3.770
3.860
64,600
+0.09(+2.39%)
Dec 27, 2005
3.750
3.900
3.720
3.770
109,700
-0.03(-0.79%)
Dec 23, 2005
3.850
3.880
3.760
3.800
48,786
+0.00(+0.00%)
Dec 22, 2005
3.800
3.870
3.760
3.800
72,694
+0.05(+1.33%)
Dec 21, 2005
3.740
3.840
3.740
3.750
78,477
+0.05(+1.35%)
Dec 20, 2005
3.680
3.780
3.660
3.700
47,270
-0.07(-1.86%)
Dec 19, 2005
3.780
3.850
3.750
3.770
31,342
-0.01(-0.26%)
Dec 16, 2005
3.850
3.890
3.770
3.780
162,680
-0.04(-1.05%)
Dec 15, 2005
3.900
3.900
3.790
3.820
164,628
+0.01(+0.26%)
Dec 14, 2005
3.830
3.880
3.770
3.810
218,275
+0.03(+0.79%)
Dec 13, 2005
3.710
3.850
3.710
3.780
30,168
+0.02(+0.53%)
Dec 12, 2005
3.680
3.800
3.660
3.760
30,577
+0.08(+2.18%)
Dec 09, 2005
3.663
3.800
3.620
3.680
34,115
-0.07(-1.87%)
Dec 08, 2005
3.730
3.820
3.570
3.750
49,088
-0.02(-0.53%)
Dec 07, 2005
3.820
3.850
3.630
3.770
52,166
-0.09(-2.33%)
Dec 06, 2005
3.940
3.940
3.800
3.860
23,967
-0.01(-0.26%)
Dec 05, 2005
3.830
3.950
3.750
3.870
59,484
+0.01(+0.26%)
Dec 02, 2005
3.880
3.970
3.860
3.860
41,694
-0.06(-1.53%)
Dec 01, 2005
3.710
3.920
3.700
3.920
121,795
+0.22(+5.95%)
Nov 30, 2005
3.690
3.740
3.640
3.700
241,723
+0.02(+0.54%)
Nov 29, 2005
3.700
3.730
3.500
3.680
220,056
+0.12(+3.37%)
Nov 28, 2005
3.460
3.640
3.400
3.560
844,522
-0.41(-10.33%)
Nov 25, 2005
3.980
4.000
3.830
3.970
28,873
+0.05(+1.27%)
Nov 23, 2005
3.780
4.000
3.780
3.920
81,557
+0.10(+2.62%)
Nov 22, 2005
3.730
3.820
3.730
3.820
37,075
+0.07(+1.87%)
Nov 21, 2005
3.740
3.790
3.700
3.750
33,737
-0.02(-0.53%)
Nov 18, 2005
3.730
3.910
3.700
3.770
54,135
+0.04(+1.07%)
Nov 17, 2005
3.670
3.770
3.670
3.730
33,342
-0.02(-0.53%)
Nov 16, 2005
3.820
3.820
3.750
3.750
19,123
-0.06(-1.57%)
Nov 15, 2005
3.820
3.850
3.790
3.810
24,095
-0.05(-1.30%)
Nov 14, 2005
3.820
3.970
3.820
3.860
50,641
+0.01(+0.26%)
Nov 11, 2005
3.830
3.870
3.777
3.850
40,425
+0.01(+0.26%)
Nov 10, 2005
3.890
3.890
3.810
3.840
22,683
-0.11(-2.78%)
Nov 09, 2005
3.910
3.980
3.910
3.950
76,262
+0.02(+0.51%)
Nov 08, 2005
3.950
3.950
3.900
3.930
25,534
-0.01(-0.25%)
Nov 07, 2005
4.100
4.100
3.900
3.940
95,524
-0.01(-0.25%)
Nov 04, 2005
3.870
3.980
3.850
3.950
44,345
+0.14(+3.67%)
Nov 03, 2005
3.790
4.000
3.650
3.810
178,184
+0.14(+3.81%)
Nov 02, 2005
3.680
3.750
3.480
3.670
81,756
-0.08(-2.13%)
Nov 01, 2005
3.800
3.880
3.680
3.750
76,206
-0.12(-3.10%)
Oct 31, 2005
3.990
4.010
3.830
3.870
58,872
-0.11(-2.76%)
Oct 28, 2005
3.970
3.999
3.600
3.980
359,428
+0.03(+0.76%)
Oct 27, 2005
4.080
4.250
3.680
3.950
119,639
-0.22(-5.28%)
Oct 26, 2005
3.950
4.280
3.950
4.170
172,319
+0.17(+4.25%)
Oct 25, 2005
3.960
4.020
3.890
4.000
46,077
+0.07(+1.78%)
Oct 24, 2005
4.010
4.020
3.860
3.930
123,184
-0.09(-2.24%)
Oct 21, 2005
4.020
4.130
3.990
4.020
54,735
-0.06(-1.47%)
Oct 20, 2005
4.220
4.230
4.080
4.080
80,790
-0.15(-3.55%)
Oct 19, 2005
4.260
4.260
4.200
4.230
39,707
-0.08(-1.86%)
Oct 18, 2005
4.390
4.490
4.221
4.310
185,034
+0.01(+0.23%)
Oct 17, 2005
4.300
4.430
4.190
4.300
96,358
+0.00(+0.00%)
Oct 14, 2005
4.350
4.430
4.300
4.300
53,454
+0.02(+0.47%)
Oct 13, 2005
4.389
4.490
4.260
4.280
30,621
-0.09(-2.06%)
Oct 12, 2005
4.400
4.550
4.320
4.370
42,612
-0.02(-0.46%)
Oct 11, 2005
4.350
4.430
4.350
4.390
32,265
-0.05(-1.13%)
Oct 10, 2005
4.410
4.500
4.400
4.440
45,706
-0.09(-1.99%)
Oct 07, 2005
4.540
4.570
4.440
4.530
22,204
-0.09(-1.95%)
Oct 06, 2005
4.650
4.770
4.410
4.620
47,878
+0.01(+0.22%)
Oct 05, 2005
4.750
4.750
4.450
4.610
14,525
-0.09(-1.91%)
Oct 04, 2005
4.650
4.740
4.620
4.700
14,896
-0.03(-0.63%)
Oct 03, 2005
4.700
4.800
4.650
4.730
38,363
-0.08(-1.66%)
Sep 30, 2005
4.730
4.810
4.650
4.810
32,253
+0.02(+0.42%)
Sep 29, 2005
4.630
4.800
4.630
4.790
41,110
+0.07(+1.48%)
Sep 28, 2005
4.690
4.720
4.600
4.720
20,362
-0.03(-0.63%)
Sep 27, 2005
4.669
4.750
4.650
4.750
86,971
+0.08(+1.71%)
Sep 26, 2005
4.550
4.700
4.550
4.670
32,009
+0.09(+1.97%)
Sep 23, 2005
4.580
4.630
4.450
4.580
51,428
+0.12(+2.69%)
Sep 22, 2005
4.460
4.520
4.350
4.460
84,792
-0.06(-1.33%)
Sep 21, 2005
4.560
4.580
4.460
4.520
33,769
-0.04(-0.88%)
Sep 20, 2005
4.589
4.650
4.500
4.560
47,684
+0.00(+0.00%)
Sep 19, 2005
4.510
4.570
4.510
4.560
21,168
-0.01(-0.22%)
Sep 16, 2005
4.470
4.570
4.450
4.570
30,985
+0.09(+2.01%)
Sep 15, 2005
4.481
4.481
4.450
4.480
11,705
+0.00(+0.00%)
Sep 14, 2005
4.450
4.530
4.450
4.480
55,900
+0.00(+0.00%)
Sep 13, 2005
4.400
4.530
4.400
4.480
21,150
+0.07(+1.59%)
Sep 12, 2005
4.351
4.460
4.351
4.410
36,276
-0.01(-0.23%)
Sep 09, 2005
4.400
4.450
4.330
4.420
19,436
+0.02(+0.45%)
Sep 08, 2005
4.450
4.500
4.370
4.400
28,414
+0.01(+0.23%)
Sep 07, 2005
4.400
4.550
4.380
4.390
62,597
-0.06(-1.35%)
Sep 06, 2005
4.350
4.500
4.300
4.450
58,893
+0.04(+0.91%)
Sep 02, 2005
4.400
4.500
4.390
4.410
14,026
+0.00(+0.00%)
Sep 01, 2005
4.461
4.500
4.400
4.410
20,610
-0.07(-1.56%)
Aug 31, 2005
4.440
4.490
4.420
4.480
12,989
-0.01(-0.22%)
Aug 30, 2005
4.450
4.520
4.450
4.490
36,109
-0.01(-0.22%)
Aug 29, 2005
4.670
4.670
4.461
4.500
28,537
-0.12(-2.60%)
Aug 26, 2005
4.540
4.800
4.540
4.620
131,647
+0.08(+1.76%)
Aug 25, 2005
4.540
4.580
4.420
4.540
47,360
+0.10(+2.25%)
Aug 24, 2005
4.480
4.510
4.390
4.440
26,744
-0.09(-1.99%)
Aug 23, 2005
4.540
4.540
4.390
4.530
15,577
+0.04(+0.89%)
Aug 22, 2005
4.580
4.600
4.420
4.490
29,758
+0.00(+0.00%)
Aug 19, 2005
4.400
4.540
4.400
4.490
43,220
+0.04(+0.90%)
Aug 18, 2005
4.520
4.520
4.430
4.450
25,127
+0.02(+0.45%)
Aug 17, 2005
4.430
4.600
4.430
4.430
66,656
-0.05(-1.12%)
Aug 16, 2005
4.440
4.580
4.400
4.480
54,850
-0.06(-1.32%)
Aug 15, 2005
4.460
4.630
4.450
4.540
53,277
+0.10(+2.25%)
Aug 12, 2005
4.630
4.630
4.440
4.440
29,903
-0.09(-1.99%)
Aug 11, 2005
4.580
4.600
4.500
4.530
27,660
-0.02(-0.44%)
Aug 10, 2005
4.560
4.660
4.550
4.550
16,065
-0.03(-0.66%)
Aug 09, 2005
4.700
4.760
4.490
4.580
59,827
-0.15(-3.17%)
Aug 08, 2005
4.670
4.800
4.670
4.730
24,456
-0.06(-1.25%)
Aug 05, 2005
4.850
4.850
4.700
4.790
11,952
+0.02(+0.42%)
Aug 04, 2005
4.800
4.930
4.700
4.770
31,070
-0.07(-1.45%)
Aug 03, 2005
5.000
5.010
4.770
4.840
30,370
-0.13(-2.62%)
Aug 02, 2005
4.770
4.980
4.770
4.970
49,512
+0.20(+4.19%)
Aug 01, 2005
4.800
4.980
4.730
4.770
39,167
-0.12(-2.45%)
Jul 29, 2005
5.030
5.030
4.840
4.890
27,764
+0.03(+0.62%)
Jul 28, 2005
5.050
5.100
4.850
4.860
63,106
-0.19(-3.76%)
Jul 27, 2005
4.850
5.120
4.790
5.050
128,305
+0.25(+5.21%)
Jul 26, 2005
4.650
4.800
4.650
4.800
103,609
+0.07(+1.48%)
Jul 25, 2005
4.630
4.730
4.550
4.730
130,908
+0.08(+1.72%)
Jul 22, 2005
4.750
4.780
4.640
4.650
33,312
-0.01(-0.21%)
Jul 21, 2005
4.510
4.850
4.510
4.660
168,947
+0.18(+4.02%)
Jul 20, 2005
4.580
4.580
4.310
4.480
37,700
-0.05(-1.10%)
Jul 19, 2005
4.630
4.640
4.420
4.530
61,381
-0.13(-2.79%)
Jul 18, 2005
4.750
4.750
4.620
4.660
14,653
-0.05(-1.06%)
Jul 15, 2005
4.800
4.800
4.670
4.710
18,526
+0.04(+0.86%)
Jul 14, 2005
4.660
4.766
4.660
4.670
16,863
-0.09(-1.89%)
Jul 13, 2005
4.640
4.790
4.461
4.760
86,639
+0.11(+2.37%)
Jul 12, 2005
4.540
4.660
4.470
4.650
21,475
+0.00(+0.00%)
Jul 11, 2005
4.600
4.650
4.470
4.650
31,406
+0.03(+0.65%)
Jul 08, 2005
4.640
4.800
4.550
4.620
22,531
+0.02(+0.43%)
Jul 07, 2005
4.550
4.630
4.500
4.600
26,070
+0.01(+0.22%)
Jul 06, 2005
4.560
4.630
4.550
4.590
4,900
+0.07(+1.55%)
Jul 05, 2005
4.420
4.540
4.420
4.520
41,600
+0.03(+0.67%)
Jul 01, 2005
4.510
4.620
4.470
4.490
8,800
-0.13(-2.81%)
Jun 30, 2005
4.330
4.680
4.320
4.620
62,425
+0.22(+5.00%)
Jun 29, 2005
4.200
4.490
4.200
4.400
31,537
+0.10(+2.33%)
Jun 28, 2005
4.350
4.380
4.300
4.300
33,304
-0.10(-2.27%)
Jun 27, 2005
4.500
4.500
4.250
4.400
138,566
-0.16(-3.51%)
Jun 24, 2005
4.601
4.601
4.500
4.560
20,621
-0.09(-1.94%)
Jun 23, 2005
4.590
4.680
4.580
4.650
40,800
+0.00(+0.00%)
Jun 22, 2005
4.780
4.810
4.590
4.650
49,068
-0.09(-1.90%)
Jun 21, 2005
4.730
4.790
4.650
4.740
23,821
+0.01(+0.21%)
Jun 20, 2005
4.720
4.750
4.550
4.730
81,244
-0.11(-2.27%)
Jun 17, 2005
4.800
4.860
4.780
4.840
20,053
+0.03(+0.62%)
Jun 16, 2005
4.890
4.890
4.800
4.810
71,101
-0.17(-3.41%)
Jun 15, 2005
4.900
4.980
4.880
4.980
16,237
+0.06(+1.22%)
Jun 14, 2005
5.020
5.020
4.820
4.920
12,379
+0.06(+1.23%)
Jun 13, 2005
4.820
4.870
4.800
4.860
19,500
+0.01(+0.21%)
Jun 10, 2005
4.841
4.940
4.840
4.850
9,802
-0.04(-0.82%)
Jun 09, 2005
4.910
4.960
4.750
4.890
18,039
-0.05(-1.01%)
Jun 08, 2005
4.840
5.040
4.840
4.940
68,450
+0.08(+1.65%)
Jun 07, 2005
4.690
4.900
4.690
4.860
27,852
+0.08(+1.67%)
Jun 06, 2005
4.740
5.000
4.620
4.780
44,636
-0.04(-0.83%)
Jun 03, 2005
4.850
4.910
4.770
4.820
69,323
-0.16(-3.21%)
Jun 02, 2005
5.000
5.040
4.770
4.980
46,005
-0.02(-0.40%)
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.