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
Golar Lng Ltd
(NQ:
GLNG
)
28.64
+1.22 (+4.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
12.31
12.45
12.24
12.34
254,510
+0.02(+0.17%)
May 30, 2007
12.22
12.45
12.14
12.31
544,136
-0.16(-1.28%)
May 29, 2007
12.71
12.80
12.42
12.47
637,752
+0.17(+1.35%)
May 25, 2007
12.36
12.42
12.28
12.31
240,017
-0.12(-0.95%)
May 24, 2007
12.40
12.76
12.20
12.43
1,710,155
-0.04(-0.33%)
May 23, 2007
12.52
12.57
12.40
12.47
527,278
-0.06(-0.50%)
May 22, 2007
12.58
12.72
12.49
12.53
655,741
-0.24(-1.85%)
May 21, 2007
12.63
12.97
12.61
12.77
657,435
+0.15(+1.15%)
May 18, 2007
12.31
12.70
12.23
12.62
753,845
+0.52(+4.30%)
May 17, 2007
11.95
12.16
11.91
12.10
423,842
+0.17(+1.45%)
May 16, 2007
11.95
12.04
11.80
11.93
326,716
-0.03(-0.23%)
May 15, 2007
11.88
12.00
11.80
11.95
293,402
+0.10(+0.82%)
May 14, 2007
11.54
11.90
11.52
11.86
372,183
+0.35(+3.01%)
May 11, 2007
11.43
11.54
11.43
11.51
159,450
+0.09(+0.79%)
May 10, 2007
11.46
11.60
11.41
11.42
209,309
-0.10(-0.90%)
May 09, 2007
11.35
11.60
11.32
11.52
375,987
+0.17(+1.47%)
May 08, 2007
11.38
11.48
11.31
11.36
313,669
-0.21(-1.80%)
May 07, 2007
11.34
11.72
11.32
11.57
482,510
+0.13(+1.15%)
May 04, 2007
11.33
11.49
11.24
11.43
213,515
+0.10(+0.86%)
May 03, 2007
11.30
11.43
11.24
11.34
255,447
+0.03(+0.24%)
May 02, 2007
11.16
11.37
11.14
11.31
276,867
+0.03(+0.25%)
May 01, 2007
11.34
11.42
11.21
11.28
287,131
-0.04(-0.37%)
Apr 30, 2007
11.16
11.37
11.12
11.32
292,554
+0.06(+0.49%)
Apr 27, 2007
11.24
11.34
11.22
11.27
260,770
-0.04(-0.37%)
Apr 26, 2007
11.20
11.43
11.17
11.31
332,510
-0.11(-0.97%)
Apr 25, 2007
11.24
11.59
11.20
11.42
855,707
+0.03(+0.30%)
Apr 24, 2007
11.04
11.52
10.93
11.39
464,925
+0.31(+2.82%)
Apr 23, 2007
10.77
11.21
10.68
11.07
381,843
+0.95(+9.39%)
Apr 20, 2007
10.08
10.13
9.998
10.12
97,585
+0.03(+0.34%)
Apr 19, 2007
10.03
10.09
9.845
10.09
76,477
-0.02(-0.21%)
Apr 18, 2007
10.05
10.18
10.03
10.11
88,452
+0.06(+0.62%)
Apr 17, 2007
10.04
10.10
10.01
10.05
142,879
+0.03(+0.35%)
Apr 16, 2007
9.949
10.05
9.907
10.01
150,974
+0.10(+0.98%)
Apr 13, 2007
9.887
9.956
9.845
9.914
134,588
+0.06(+0.63%)
Apr 12, 2007
9.880
9.880
9.713
9.852
121,107
+0.10(+1.00%)
Apr 11, 2007
9.658
9.783
9.651
9.755
157,008
+0.14(+1.44%)
Apr 10, 2007
9.408
9.644
9.373
9.616
81,214
+0.26(+2.74%)
Apr 09, 2007
9.318
9.366
9.282
9.359
73,876
+0.03(+0.37%)
Apr 05, 2007
9.207
9.325
9.200
9.325
92,461
+0.10(+1.05%)
Apr 04, 2007
9.172
9.276
9.103
9.227
161,599
+0.08(+0.91%)
Apr 03, 2007
9.380
9.415
9.033
9.144
230,731
-0.29(-3.09%)
Apr 02, 2007
9.436
9.540
9.283
9.436
179,965
+0.01(+0.15%)
Mar 30, 2007
9.318
9.449
9.311
9.422
68,379
+0.10(+1.04%)
Mar 29, 2007
9.325
9.366
9.262
9.325
130,414
-0.03(-0.37%)
Mar 28, 2007
9.255
9.401
9.214
9.359
150,641
+0.19(+2.04%)
Mar 27, 2007
9.221
9.241
9.158
9.172
59,546
-0.02(-0.23%)
Mar 26, 2007
9.172
9.283
9.123
9.193
108,994
+0.10(+1.07%)
Mar 23, 2007
9.193
9.269
9.096
9.096
108,878
-0.07(-0.76%)
Mar 22, 2007
9.221
9.304
9.140
9.165
77,476
-0.06(-0.60%)
Mar 21, 2007
9.158
9.221
9.116
9.221
94,215
+0.08(+0.83%)
Mar 20, 2007
9.179
9.241
9.054
9.144
234,615
-0.03(-0.38%)
Mar 19, 2007
9.304
9.304
9.089
9.179
175,296
-0.04(-0.45%)
Mar 16, 2007
9.172
9.262
9.123
9.221
64,187
+0.09(+0.99%)
Mar 15, 2007
9.234
9.234
9.096
9.130
62,168
-0.06(-0.68%)
Mar 14, 2007
9.110
9.262
9.075
9.193
75,414
-0.06(-0.67%)
Mar 13, 2007
9.179
9.380
9.200
9.255
142,457
+0.08(+0.83%)
Mar 12, 2007
9.019
9.332
8.972
9.179
127,660
+0.09(+0.99%)
Mar 09, 2007
9.054
9.089
9.033
9.089
56,271
+0.04(+0.44%)
Mar 08, 2007
9.054
9.116
8.985
9.048
118,096
-0.12(-1.35%)
Mar 07, 2007
9.061
9.179
9.047
9.172
101,370
+0.11(+1.23%)
Mar 06, 2007
8.971
9.096
8.929
9.061
107,100
+0.03(+0.38%)
Mar 05, 2007
8.888
9.214
8.867
9.026
175,625
-0.16(-1.74%)
Mar 02, 2007
9.019
9.276
9.012
9.186
68,670
+0.07(+0.76%)
Mar 01, 2007
9.172
9.221
9.047
9.116
145,352
+0.14(+1.55%)
Feb 28, 2007
8.797
9.214
8.679
8.978
141,902
+0.33(+3.77%)
Feb 27, 2007
8.964
9.040
8.610
8.652
106,801
-0.41(-4.52%)
Feb 26, 2007
9.137
9.158
8.950
9.061
284,677
-0.20(-2.17%)
Feb 23, 2007
9.221
9.262
9.200
9.262
44,371
+0.03(+0.30%)
Feb 22, 2007
9.200
9.241
9.123
9.234
54,196
+0.03(+0.38%)
Feb 21, 2007
9.248
9.269
9.151
9.200
72,220
-0.08(-0.82%)
Feb 20, 2007
9.248
9.297
9.213
9.276
61,993
+0.09(+0.98%)
Feb 16, 2007
9.207
9.269
9.151
9.186
62,795
-0.01(-0.08%)
Feb 15, 2007
9.158
9.290
9.130
9.193
143,866
-0.03(-0.38%)
Feb 14, 2007
9.179
9.241
9.172
9.227
40,573
+0.06(+0.68%)
Feb 13, 2007
9.103
9.165
9.047
9.165
89,576
+0.04(+0.46%)
Feb 12, 2007
9.144
9.165
9.033
9.123
38,334
+0.03(+0.38%)
Feb 09, 2007
8.978
9.110
8.943
9.089
101,074
+0.04(+0.46%)
Feb 08, 2007
8.971
9.103
8.957
9.047
71,490
+0.03(+0.38%)
Feb 07, 2007
9.005
9.075
8.992
9.012
92,840
-0.09(-0.99%)
Feb 06, 2007
9.103
9.137
9.082
9.103
89,193
+0.12(+1.31%)
Feb 05, 2007
8.950
8.999
8.915
8.985
103,137
-0.02(-0.23%)
Feb 02, 2007
8.929
9.075
8.915
9.005
57,276
+0.09(+1.01%)
Feb 01, 2007
8.763
8.915
8.763
8.915
34,325
+0.22(+2.47%)
Jan 31, 2007
8.596
8.797
8.596
8.700
333,259
+0.17(+1.95%)
Jan 30, 2007
8.534
8.554
8.450
8.534
82,347
+0.00(+0.00%)
Jan 29, 2007
8.492
8.548
8.443
8.534
59,814
+0.03(+0.41%)
Jan 26, 2007
8.520
8.548
8.492
8.499
71,707
+0.05(+0.57%)
Jan 25, 2007
8.652
8.652
8.326
8.450
74,246
-0.19(-2.25%)
Jan 24, 2007
8.617
8.742
8.617
8.645
149,818
+0.08(+0.97%)
Jan 23, 2007
8.534
8.596
8.534
8.561
81,630
+0.15(+1.82%)
Jan 22, 2007
8.554
8.554
8.374
8.409
61,949
-0.13(-1.54%)
Jan 19, 2007
8.499
8.582
8.464
8.541
32,340
+0.01(+0.16%)
Jan 18, 2007
8.534
8.603
8.464
8.527
153,104
-0.07(-0.81%)
Jan 17, 2007
8.499
8.603
8.430
8.596
187,035
+0.02(+0.24%)
Jan 16, 2007
8.520
8.624
8.513
8.575
112,307
+0.03(+0.32%)
Jan 12, 2007
8.568
8.589
8.430
8.548
173,683
-0.04(-0.48%)
Jan 11, 2007
8.499
8.638
8.423
8.589
121,742
+0.04(+0.49%)
Jan 10, 2007
8.575
8.596
8.548
8.548
54,983
-0.09(-1.04%)
Jan 09, 2007
8.596
8.652
8.589
8.638
121,818
+0.01(+0.08%)
Jan 08, 2007
8.610
8.652
8.603
8.631
113,425
-0.01(-0.08%)
Jan 05, 2007
8.624
8.686
8.624
8.638
85,740
-0.01(-0.16%)
Jan 04, 2007
8.672
8.811
8.568
8.652
205,386
-0.10(-1.11%)
Jan 03, 2007
8.867
8.881
8.735
8.749
147,902
-0.13(-1.48%)
Dec 29, 2006
8.818
8.915
8.790
8.881
106,919
+0.04(+0.47%)
Dec 28, 2006
8.763
8.888
8.763
8.839
106,486
+0.08(+0.87%)
Dec 27, 2006
8.804
8.853
8.728
8.763
172,213
-0.04(-0.47%)
Dec 26, 2006
8.770
8.888
8.763
8.804
85,398
+0.03(+0.40%)
Dec 22, 2006
8.790
8.867
8.735
8.770
80,166
+0.01(+0.08%)
Dec 21, 2006
8.797
8.818
8.735
8.763
81,702
-0.03(-0.39%)
Dec 20, 2006
8.846
8.894
8.735
8.797
186,537
-0.08(-0.94%)
Dec 19, 2006
8.846
8.881
8.811
8.881
78,031
+0.00(+0.00%)
Dec 18, 2006
8.950
8.950
8.853
8.881
154,279
-0.07(-0.78%)
Dec 15, 2006
8.881
8.992
8.881
8.950
76,653
+0.04(+0.47%)
Dec 14, 2006
8.943
8.950
8.901
8.908
120,929
-0.03(-0.31%)
Dec 13, 2006
8.846
8.957
8.825
8.936
56,865
-0.01(-0.15%)
Dec 12, 2006
8.964
8.985
8.922
8.950
71,472
+0.02(+0.23%)
Dec 11, 2006
8.971
9.019
8.922
8.929
124,281
-0.06(-0.62%)
Dec 08, 2006
8.978
9.082
8.978
8.985
16,602
-0.03(-0.31%)
Dec 07, 2006
8.985
9.040
8.985
9.012
208,511
+0.01(+0.08%)
Dec 06, 2006
8.985
9.019
8.978
9.005
125,658
-0.01(-0.15%)
Dec 05, 2006
9.089
9.123
9.019
9.019
178,509
+0.02(+0.23%)
Dec 04, 2006
9.172
9.193
8.999
8.999
167,556
-0.28(-3.06%)
Dec 01, 2006
9.227
9.325
9.165
9.283
88,779
+0.08(+0.90%)
Nov 30, 2006
9.193
9.297
9.158
9.200
93,831
+0.06(+0.61%)
Nov 29, 2006
9.054
9.172
8.943
9.144
112,799
+0.15(+1.62%)
Nov 28, 2006
9.033
9.033
8.957
8.999
177,437
-0.04(-0.46%)
Nov 27, 2006
9.089
9.103
9.033
9.040
60,765
-0.01(-0.08%)
Nov 24, 2006
9.096
9.123
9.026
9.047
47,320
+0.02(+0.23%)
Nov 22, 2006
9.082
9.116
8.992
9.026
118,637
-0.17(-1.81%)
Nov 21, 2006
9.200
9.262
9.172
9.193
45,519
-0.16(-1.71%)
Nov 20, 2006
9.255
9.560
9.214
9.352
102,327
-0.06(-0.59%)
Nov 17, 2006
9.366
9.477
9.311
9.408
85,013
-0.05(-0.51%)
Nov 16, 2006
9.491
9.540
9.436
9.456
45,171
-0.15(-1.52%)
Nov 15, 2006
9.581
9.692
9.540
9.602
60,001
-0.02(-0.22%)
Nov 14, 2006
9.616
9.658
9.449
9.623
47,355
-0.08(-0.79%)
Nov 13, 2006
9.651
9.741
9.637
9.699
110,617
+0.03(+0.29%)
Nov 10, 2006
9.644
9.727
9.567
9.671
121,720
+0.06(+0.58%)
Nov 09, 2006
9.366
9.637
9.352
9.616
138,029
+0.29(+3.12%)
Nov 08, 2006
9.227
9.366
9.151
9.325
140,368
+0.17(+1.82%)
Nov 07, 2006
9.193
9.193
9.110
9.158
116,989
+0.02(+0.23%)
Nov 06, 2006
9.123
9.276
9.061
9.137
167,794
-0.02(-0.23%)
Nov 03, 2006
9.207
9.207
9.116
9.158
79,588
+0.03(+0.30%)
Nov 02, 2006
9.130
9.248
9.040
9.130
128,353
-0.13(-1.42%)
Nov 01, 2006
9.033
9.262
8.985
9.262
163,183
+0.26(+2.85%)
Oct 31, 2006
8.922
9.019
8.846
9.005
109,182
-0.15(-1.67%)
Oct 30, 2006
8.881
9.158
8.881
9.158
52,197
+0.19(+2.17%)
Oct 27, 2006
9.033
9.137
8.915
8.964
268,305
-0.19(-2.05%)
Oct 26, 2006
9.019
9.179
8.950
9.151
169,103
+0.13(+1.46%)
Oct 25, 2006
8.978
9.068
8.888
9.019
189,394
-0.06(-0.69%)
Oct 24, 2006
9.054
9.158
8.957
9.082
88,406
-0.05(-0.53%)
Oct 23, 2006
9.012
9.172
9.012
9.130
61,178
+0.03(+0.30%)
Oct 20, 2006
9.116
9.214
9.096
9.103
60,745
-0.04(-0.46%)
Oct 19, 2006
9.103
9.186
9.012
9.144
159,587
+0.12(+1.38%)
Oct 18, 2006
9.026
9.047
9.005
9.019
217,336
-0.03(-0.38%)
Oct 17, 2006
9.005
9.082
8.999
9.054
132,876
+0.01(+0.08%)
Oct 16, 2006
9.026
9.116
8.957
9.047
99,626
+0.01(+0.08%)
Oct 13, 2006
9.054
9.089
9.012
9.040
76,874
+0.00(+0.00%)
Oct 12, 2006
8.915
9.116
8.832
9.040
126,775
+0.06(+0.70%)
Oct 11, 2006
8.721
9.019
8.679
8.978
299,496
+0.19(+2.13%)
Oct 10, 2006
8.804
8.901
8.686
8.790
154,662
-0.18(-2.01%)
Oct 09, 2006
8.707
9.019
8.707
8.971
172,321
+0.15(+1.73%)
Oct 06, 2006
8.811
9.012
8.742
8.818
81,901
-0.19(-2.16%)
Oct 05, 2006
8.964
9.026
8.860
9.012
69,225
-0.01(-0.08%)
Oct 04, 2006
8.804
9.019
8.749
9.019
107,749
+0.03(+0.39%)
Oct 03, 2006
8.971
9.005
8.860
8.985
38,259
-0.06(-0.69%)
Oct 02, 2006
8.992
9.082
8.915
9.047
24,415
-0.01(-0.08%)
Sep 29, 2006
9.054
9.144
8.901
9.054
103,147
-0.01(-0.15%)
Sep 28, 2006
9.089
9.130
9.019
9.068
38,473
+0.07(+0.77%)
Sep 27, 2006
9.179
9.179
8.950
8.999
66,590
-0.18(-1.97%)
Sep 26, 2006
9.047
9.193
8.950
9.179
36,901
+0.02(+0.23%)
Sep 25, 2006
9.214
9.214
8.940
9.158
13,687
-0.09(-0.98%)
Sep 22, 2006
9.318
9.318
9.179
9.248
23,700
-0.18(-1.91%)
Sep 21, 2006
9.477
9.505
9.387
9.429
82,156
-0.07(-0.73%)
Sep 20, 2006
9.484
9.609
9.484
9.498
67,916
-0.08(-0.87%)
Sep 19, 2006
9.540
9.595
9.533
9.581
115,825
-0.03(-0.29%)
Sep 18, 2006
9.498
9.644
9.463
9.609
48,015
-0.07(-0.72%)
Sep 15, 2006
9.380
9.678
9.380
9.678
44,706
+0.19(+1.97%)
Sep 14, 2006
9.505
9.526
9.380
9.491
43,168
+0.12(+1.26%)
Sep 13, 2006
9.380
9.526
9.332
9.373
100,408
-0.09(-0.95%)
Sep 12, 2006
9.401
9.574
9.366
9.463
43,401
-0.08(-0.80%)
Sep 11, 2006
9.512
9.554
9.408
9.540
44,322
-0.12(-1.22%)
Sep 08, 2006
9.706
9.713
9.644
9.658
56,479
-0.07(-0.71%)
Sep 07, 2006
9.637
9.831
9.491
9.727
100,317
-0.08(-0.78%)
Sep 06, 2006
9.713
9.838
9.713
9.803
91,426
-0.01(-0.07%)
Sep 05, 2006
9.734
9.838
9.637
9.810
28,442
+0.10(+1.00%)
Sep 01, 2006
9.567
9.741
9.470
9.713
84,832
-0.03(-0.28%)
Aug 31, 2006
9.644
9.748
9.491
9.741
95,423
+0.22(+2.33%)
Aug 30, 2006
9.498
9.581
9.401
9.519
30,092
+0.06(+0.59%)
Aug 29, 2006
9.449
9.602
9.345
9.463
124,868
-0.12(-1.23%)
Aug 28, 2006
9.734
9.734
9.526
9.581
76,390
-0.10(-1.07%)
Aug 25, 2006
9.769
9.776
9.484
9.685
147,441
-0.28(-2.85%)
Aug 24, 2006
9.831
9.991
9.567
9.970
177,845
+0.19(+1.91%)
Aug 23, 2006
9.692
9.789
9.658
9.783
172,431
+0.14(+1.44%)
Aug 22, 2006
9.609
9.671
9.560
9.644
64,412
+0.07(+0.72%)
Aug 21, 2006
9.602
9.609
9.519
9.574
82,301
+0.12(+1.32%)
Aug 18, 2006
9.401
9.484
9.366
9.449
20,467
-0.01(-0.15%)
Aug 17, 2006
9.283
9.463
9.283
9.463
30,418
+0.06(+0.66%)
Aug 16, 2006
9.429
9.540
9.345
9.401
40,310
-0.07(-0.73%)
Aug 15, 2006
9.366
9.470
9.366
9.470
15,278
+0.14(+1.49%)
Aug 14, 2006
9.477
9.484
9.311
9.332
56,921
-0.24(-2.54%)
Aug 11, 2006
9.588
9.699
9.526
9.574
20,111
-0.01(-0.07%)
Aug 10, 2006
9.671
9.671
9.401
9.581
95,696
-0.03(-0.29%)
Aug 09, 2006
9.651
9.671
9.554
9.609
68,648
+0.11(+1.17%)
Aug 08, 2006
9.443
9.602
9.304
9.498
78,433
-0.02(-0.22%)
Aug 07, 2006
9.491
9.623
9.360
9.519
89,494
-0.10(-1.08%)
Aug 04, 2006
9.477
9.658
9.477
9.623
58,634
+0.12(+1.24%)
Aug 03, 2006
9.470
9.574
9.433
9.505
41,496
-0.03(-0.36%)
Aug 02, 2006
9.713
9.713
9.436
9.540
90,936
-0.06(-0.58%)
Aug 01, 2006
9.484
9.609
9.443
9.595
82,870
+0.05(+0.51%)
Jul 31, 2006
9.387
9.574
9.332
9.547
53,011
+0.19(+2.08%)
Jul 28, 2006
9.338
9.470
9.234
9.352
42,026
+0.03(+0.30%)
Jul 27, 2006
9.304
9.456
9.179
9.325
97,338
+0.07(+0.75%)
Jul 26, 2006
9.123
9.290
9.012
9.255
85,013
+0.28(+3.17%)
Jul 25, 2006
9.345
9.345
8.922
8.971
395,259
-0.37(-4.01%)
Jul 24, 2006
9.456
9.512
9.179
9.345
102,279
-0.13(-1.39%)
Jul 21, 2006
9.477
9.616
9.290
9.477
46,931
-0.06(-0.58%)
Jul 20, 2006
9.560
9.560
9.463
9.533
49,088
+0.07(+0.73%)
Jul 19, 2006
9.179
9.574
9.082
9.463
159,759
+0.27(+2.94%)
Jul 18, 2006
9.158
9.269
9.075
9.193
73,531
-0.01(-0.08%)
Jul 17, 2006
9.144
9.221
9.130
9.200
55,817
-0.12(-1.27%)
Jul 14, 2006
9.214
9.325
9.214
9.318
57,836
+0.12(+1.28%)
Jul 13, 2006
9.158
9.283
9.158
9.200
98,869
+0.04(+0.45%)
Jul 12, 2006
9.283
9.352
9.158
9.158
52,204
-0.05(-0.53%)
Jul 11, 2006
9.207
9.255
9.158
9.207
27,410
-0.12(-1.26%)
Jul 10, 2006
9.227
9.366
9.227
9.325
27,904
+0.06(+0.60%)
Jul 07, 2006
9.290
9.352
9.269
9.269
56,606
+0.04(+0.45%)
Jul 06, 2006
9.401
9.401
9.172
9.227
38,152
-0.09(-0.97%)
Jul 05, 2006
9.137
9.345
9.137
9.318
19,242
+0.11(+1.21%)
Jul 03, 2006
9.255
9.325
9.193
9.207
14,151
-0.04(-0.45%)
Jun 30, 2006
9.394
9.394
9.103
9.248
68,907
-0.08(-0.89%)
Jun 29, 2006
9.186
9.345
9.158
9.332
32,718
+0.19(+2.05%)
Jun 28, 2006
9.179
9.221
9.062
9.144
53,455
+0.18(+2.01%)
Jun 27, 2006
9.172
9.234
8.888
8.964
149,345
-0.12(-1.37%)
Jun 26, 2006
9.165
9.179
9.047
9.089
34,015
-0.03(-0.30%)
Jun 23, 2006
9.137
9.172
9.082
9.116
38,227
+0.11(+1.23%)
Jun 22, 2006
9.026
9.123
8.999
9.005
123,516
-0.05(-0.54%)
Jun 21, 2006
9.068
9.137
9.047
9.054
51,715
-0.01(-0.08%)
Jun 20, 2006
9.137
9.179
9.040
9.061
57,806
+0.02(+0.23%)
Jun 19, 2006
9.179
9.193
9.026
9.040
66,843
-0.06(-0.69%)
Jun 16, 2006
9.255
9.283
9.103
9.103
36,936
-0.33(-3.53%)
Jun 15, 2006
9.207
9.463
9.123
9.436
205,638
+0.26(+2.87%)
Jun 14, 2006
9.026
9.325
9.026
9.172
58,696
+0.23(+2.56%)
Jun 13, 2006
9.012
9.026
8.881
8.943
85,378
-0.11(-1.23%)
Jun 12, 2006
9.352
9.401
9.054
9.054
56,284
-0.29(-3.12%)
Jun 09, 2006
9.436
9.484
9.304
9.345
44,825
-0.08(-0.88%)
Jun 08, 2006
9.234
9.519
9.234
9.429
81,730
+0.24(+2.64%)
Jun 07, 2006
9.304
9.470
9.172
9.186
135,295
-0.55(-5.63%)
Jun 06, 2006
9.547
9.762
9.526
9.734
215,558
+0.23(+2.41%)
Jun 05, 2006
9.429
9.651
9.380
9.505
243,760
+0.04(+0.44%)
Jun 02, 2006
9.380
9.581
9.123
9.463
292,786
+0.38(+4.20%)
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.