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
Petmed Express Inc
(NQ:
PETS
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
6.453
6.670
6.427
6.529
494,439
+0.07(+1.02%)
May 30, 2007
6.422
6.498
6.407
6.463
395,777
-0.01(-0.08%)
May 29, 2007
6.503
6.523
6.422
6.468
339,571
-0.04(-0.54%)
May 25, 2007
6.554
6.620
6.463
6.503
329,587
-0.04(-0.54%)
May 24, 2007
6.640
6.741
6.523
6.539
476,933
-0.09(-1.30%)
May 23, 2007
6.670
6.786
6.614
6.625
666,612
-0.02(-0.23%)
May 22, 2007
6.397
6.655
6.375
6.640
1,084,913
+0.27(+4.21%)
May 21, 2007
6.397
6.498
6.331
6.372
755,596
-0.01(-0.16%)
May 18, 2007
6.392
6.443
6.240
6.382
603,703
+0.02(+0.32%)
May 17, 2007
6.427
6.438
6.286
6.362
564,863
-0.03(-0.47%)
May 16, 2007
6.296
6.438
6.281
6.392
1,012,261
+0.14(+2.27%)
May 15, 2007
6.352
6.498
6.195
6.250
1,951,610
-0.08(-1.28%)
May 14, 2007
6.033
6.549
5.891
6.331
4,427,817
+0.71(+12.69%)
May 11, 2007
5.598
5.719
5.542
5.618
699,778
+0.02(+0.36%)
May 10, 2007
5.659
5.694
5.588
5.598
642,184
-0.06(-1.07%)
May 09, 2007
5.507
5.719
5.497
5.659
600,691
+0.10(+1.73%)
May 08, 2007
5.588
5.593
5.451
5.563
654,844
-0.04(-0.72%)
May 07, 2007
5.598
5.639
5.593
5.603
821,490
-0.01(-0.09%)
May 04, 2007
5.664
5.684
5.593
5.608
439,972
-0.05(-0.89%)
May 03, 2007
5.689
5.704
5.608
5.659
500,287
-0.01(-0.09%)
May 02, 2007
5.644
5.669
5.588
5.664
472,266
+0.04(+0.72%)
May 01, 2007
5.568
5.654
5.527
5.623
590,906
+0.05(+0.82%)
Apr 30, 2007
5.709
5.724
5.563
5.578
738,133
-0.13(-2.30%)
Apr 27, 2007
5.664
5.740
5.613
5.709
596,588
+0.04(+0.62%)
Apr 26, 2007
5.780
5.780
5.669
5.674
1,018,737
-0.11(-1.84%)
Apr 25, 2007
5.775
5.851
5.750
5.780
392,465
+0.02(+0.26%)
Apr 24, 2007
5.694
5.805
5.639
5.765
417,854
+0.04(+0.71%)
Apr 23, 2007
5.917
5.922
5.623
5.724
1,239,882
-0.28(-4.63%)
Apr 20, 2007
6.058
6.063
5.972
6.003
274,149
+0.02(+0.34%)
Apr 19, 2007
5.957
6.018
5.927
5.982
213,553
+0.01(+0.17%)
Apr 18, 2007
5.992
6.023
5.967
5.972
155,629
-0.04(-0.67%)
Apr 17, 2007
6.028
6.063
5.982
6.013
219,831
-0.02(-0.25%)
Apr 16, 2007
5.967
6.053
5.942
6.028
329,031
+0.10(+1.62%)
Apr 13, 2007
6.018
6.018
5.912
5.932
455,948
-0.06(-1.01%)
Apr 12, 2007
5.896
6.003
5.891
5.992
469,389
+0.05(+0.85%)
Apr 11, 2007
6.008
6.063
5.907
5.942
782,340
-0.05(-0.76%)
Apr 10, 2007
6.043
6.053
5.972
5.987
331,832
-0.05(-0.75%)
Apr 09, 2007
6.018
6.053
5.998
6.033
216,871
+0.03(+0.51%)
Apr 05, 2007
6.068
6.068
5.952
6.003
486,361
-0.05(-0.84%)
Apr 04, 2007
5.998
6.068
5.982
6.053
353,611
+0.05(+0.76%)
Apr 03, 2007
5.982
6.053
5.937
6.008
407,215
+0.05(+0.85%)
Apr 02, 2007
5.998
6.028
5.886
5.957
428,933
-0.04(-0.59%)
Mar 30, 2007
6.028
6.063
5.871
5.992
397,982
-0.03(-0.50%)
Mar 29, 2007
6.068
6.078
5.947
6.023
322,294
-0.03(-0.42%)
Mar 28, 2007
6.053
6.084
5.977
6.048
303,453
-0.07(-1.08%)
Mar 27, 2007
6.149
6.175
6.048
6.114
387,671
-0.08(-1.31%)
Mar 26, 2007
6.286
6.382
6.144
6.195
422,103
-0.13(-2.00%)
Mar 23, 2007
6.518
6.518
6.240
6.321
516,537
-0.20(-3.10%)
Mar 22, 2007
6.559
6.625
6.468
6.523
438,710
-0.03(-0.39%)
Mar 21, 2007
6.402
6.554
6.169
6.549
577,988
+0.17(+2.70%)
Mar 20, 2007
6.291
6.493
6.210
6.377
736,943
+0.07(+1.12%)
Mar 19, 2007
6.291
6.346
6.220
6.306
656,659
+0.11(+1.71%)
Mar 16, 2007
6.164
6.296
6.073
6.200
1,444,536
+0.05(+0.82%)
Mar 15, 2007
6.053
6.169
6.048
6.149
393,612
+0.11(+1.76%)
Mar 14, 2007
5.927
6.063
5.785
6.043
587,351
+0.09(+1.44%)
Mar 13, 2007
6.073
6.078
5.952
5.957
406,309
-0.12(-1.92%)
Mar 12, 2007
6.159
6.185
6.043
6.073
425,259
-0.02(-0.25%)
Mar 09, 2007
6.068
6.104
6.018
6.089
410,549
+0.10(+1.60%)
Mar 08, 2007
6.048
6.058
5.886
5.992
649,252
+0.02(+0.34%)
Mar 07, 2007
6.089
6.159
5.952
5.972
584,345
-0.16(-2.56%)
Mar 06, 2007
6.195
6.210
5.982
6.129
462,127
+0.05(+0.83%)
Mar 05, 2007
6.018
6.169
5.942
6.078
546,291
-0.02(-0.25%)
Mar 02, 2007
6.240
6.304
6.084
6.094
790,562
-0.17(-2.67%)
Mar 01, 2007
6.357
6.483
6.114
6.261
540,238
-0.14(-2.13%)
Feb 28, 2007
6.154
6.483
6.063
6.397
925,060
+0.25(+4.12%)
Feb 27, 2007
6.377
6.503
6.139
6.144
723,178
-0.32(-5.00%)
Feb 26, 2007
6.554
6.564
6.453
6.468
318,068
-0.04(-0.54%)
Feb 23, 2007
6.614
6.650
6.443
6.503
379,210
-0.15(-2.21%)
Feb 22, 2007
6.791
6.791
6.554
6.650
348,923
-0.12(-1.79%)
Feb 21, 2007
6.706
6.791
6.680
6.771
260,063
+0.04(+0.60%)
Feb 20, 2007
6.559
6.731
6.498
6.731
312,903
+0.17(+2.62%)
Feb 16, 2007
6.569
6.609
6.518
6.559
312,741
-0.01(-0.15%)
Feb 15, 2007
6.574
6.625
6.523
6.569
373,847
-0.04(-0.54%)
Feb 14, 2007
6.574
6.690
6.539
6.604
616,374
+0.07(+1.01%)
Feb 13, 2007
6.574
6.574
6.458
6.539
606,386
-0.02(-0.23%)
Feb 12, 2007
6.513
6.554
6.478
6.554
488,117
+0.08(+1.17%)
Feb 09, 2007
6.346
6.498
6.346
6.478
631,676
+0.12(+1.91%)
Feb 08, 2007
6.357
6.382
6.306
6.357
515,760
-0.04(-0.63%)
Feb 07, 2007
6.498
6.498
6.286
6.397
444,198
-0.10(-1.56%)
Feb 06, 2007
6.372
6.508
6.220
6.498
703,609
+0.16(+2.47%)
Feb 05, 2007
6.190
6.382
6.144
6.341
446,547
+0.13(+2.12%)
Feb 02, 2007
6.276
6.291
6.139
6.210
527,176
-0.04(-0.57%)
Feb 01, 2007
6.003
6.266
5.992
6.245
720,093
+0.27(+4.48%)
Jan 31, 2007
5.942
6.018
5.886
5.977
484,332
-0.05(-0.76%)
Jan 30, 2007
5.992
6.058
5.901
6.023
475,940
+0.03(+0.51%)
Jan 29, 2007
6.089
6.119
5.957
5.992
429,766
-0.12(-1.90%)
Jan 26, 2007
5.977
6.149
5.896
6.109
583,087
+0.13(+2.20%)
Jan 25, 2007
6.043
6.068
5.952
5.977
742,276
-0.10(-1.58%)
Jan 24, 2007
6.099
6.104
5.952
6.073
1,263,776
-0.03(-0.41%)
Jan 23, 2007
6.008
6.159
5.998
6.099
2,542,610
+0.16(+2.73%)
Jan 22, 2007
6.377
6.432
5.730
5.937
5,148,634
-1.05(-14.99%)
Jan 19, 2007
6.847
7.049
6.625
6.984
770,619
+0.22(+3.29%)
Jan 18, 2007
6.827
6.888
6.716
6.761
478,441
-0.07(-1.04%)
Jan 17, 2007
7.019
7.019
6.716
6.832
577,317
-0.22(-3.08%)
Jan 16, 2007
7.181
7.186
6.989
7.049
583,720
-0.12(-1.62%)
Jan 12, 2007
7.024
7.181
6.913
7.166
354,193
+0.17(+2.46%)
Jan 11, 2007
6.862
7.176
6.862
6.994
763,032
+0.18(+2.67%)
Jan 10, 2007
6.695
6.859
6.645
6.812
327,188
+0.05(+0.75%)
Jan 09, 2007
6.766
6.814
6.675
6.761
355,516
-0.04(-0.52%)
Jan 08, 2007
6.706
6.928
6.655
6.797
350,459
+0.09(+1.28%)
Jan 05, 2007
6.908
6.908
6.680
6.711
421,674
-0.21(-3.07%)
Jan 04, 2007
6.842
6.973
6.776
6.923
394,144
+0.08(+1.11%)
Jan 03, 2007
6.797
6.968
6.761
6.847
670,241
+0.10(+1.42%)
Dec 29, 2006
6.660
6.776
6.604
6.751
405,328
+0.09(+1.37%)
Dec 28, 2006
6.564
6.716
6.458
6.660
713,391
+0.06(+0.84%)
Dec 27, 2006
6.569
6.716
6.473
6.604
312,284
+0.01(+0.15%)
Dec 26, 2006
6.599
6.614
6.427
6.594
402,289
-0.01(-0.08%)
Dec 22, 2006
6.650
6.736
6.523
6.599
304,542
-0.08(-1.14%)
Dec 21, 2006
6.792
6.908
6.584
6.675
444,419
-0.09(-1.27%)
Dec 20, 2006
6.620
6.888
6.614
6.761
368,830
+0.14(+2.06%)
Dec 19, 2006
6.670
6.706
6.438
6.625
767,639
-0.05(-0.76%)
Dec 18, 2006
6.731
6.852
6.645
6.675
1,208,353
-0.11(-1.64%)
Dec 15, 2006
6.953
7.105
6.741
6.786
1,055,559
-0.11(-1.54%)
Dec 14, 2006
6.908
7.070
6.847
6.893
750,055
+0.03(+0.37%)
Dec 13, 2006
7.070
7.075
6.832
6.867
539,051
-0.16(-2.30%)
Dec 12, 2006
7.105
7.196
6.943
7.029
400,830
-0.06(-0.79%)
Dec 11, 2006
7.070
7.181
7.044
7.085
230,191
+0.05(+0.65%)
Dec 08, 2006
7.181
7.194
7.034
7.039
315,891
-0.14(-1.90%)
Dec 07, 2006
7.054
7.206
7.024
7.176
600,446
+0.15(+2.16%)
Dec 06, 2006
7.004
7.070
6.979
7.024
323,406
+0.02(+0.29%)
Dec 05, 2006
6.968
7.060
6.903
7.004
551,420
+0.11(+1.61%)
Dec 04, 2006
6.650
6.928
6.640
6.893
1,141,091
+0.33(+5.09%)
Dec 01, 2006
6.513
6.579
6.468
6.559
387,555
+0.07(+1.01%)
Nov 30, 2006
6.448
6.513
6.336
6.493
800,283
+0.07(+1.10%)
Nov 29, 2006
6.357
6.448
6.346
6.422
287,372
+0.14(+2.17%)
Nov 28, 2006
6.235
6.331
6.203
6.286
432,570
+0.00(+0.00%)
Nov 27, 2006
6.620
6.620
6.276
6.286
761,394
-0.32(-4.82%)
Nov 24, 2006
6.589
6.640
6.574
6.604
87,115
-0.04(-0.53%)
Nov 22, 2006
6.690
6.726
6.574
6.640
316,710
-0.06(-0.91%)
Nov 21, 2006
6.711
6.771
6.625
6.700
233,013
-0.01(-0.15%)
Nov 20, 2006
6.726
6.791
6.599
6.711
299,773
-0.02(-0.23%)
Nov 17, 2006
6.706
6.726
6.620
6.726
187,893
+0.01(+0.08%)
Nov 16, 2006
6.822
6.903
6.640
6.721
509,713
-0.09(-1.26%)
Nov 15, 2006
6.700
6.827
6.609
6.807
427,132
+0.12(+1.82%)
Nov 14, 2006
6.776
6.817
6.584
6.685
594,229
-0.06(-0.90%)
Nov 13, 2006
6.746
6.827
6.685
6.746
529,197
+0.04(+0.53%)
Nov 10, 2006
6.650
6.766
6.604
6.711
863,560
+0.09(+1.30%)
Nov 09, 2006
6.518
6.771
6.483
6.625
887,158
+0.14(+2.10%)
Nov 08, 2006
6.316
6.534
6.200
6.488
656,432
+0.13(+2.07%)
Nov 07, 2006
6.210
6.513
6.210
6.357
587,545
+0.17(+2.78%)
Nov 06, 2006
5.992
6.205
5.992
6.185
746,696
+0.21(+3.47%)
Nov 03, 2006
6.048
6.124
5.917
5.977
436,007
-0.07(-1.09%)
Nov 02, 2006
6.169
6.169
6.018
6.043
602,900
-0.10(-1.65%)
Nov 01, 2006
6.367
6.417
6.119
6.144
449,818
-0.18(-2.80%)
Oct 31, 2006
6.099
6.341
6.099
6.321
548,934
+0.03(+0.40%)
Oct 30, 2006
6.427
6.443
6.230
6.296
508,460
-0.07(-1.03%)
Oct 27, 2006
6.407
6.554
6.331
6.362
618,041
-0.08(-1.26%)
Oct 26, 2006
6.266
6.625
6.225
6.443
947,026
+0.24(+3.92%)
Oct 25, 2006
6.473
6.529
6.195
6.200
1,508,081
-0.34(-5.25%)
Oct 24, 2006
6.427
6.700
6.392
6.544
1,170,051
+0.07(+1.09%)
Oct 23, 2006
6.053
6.549
5.917
6.473
2,682,038
+0.67(+11.50%)
Oct 20, 2006
5.866
5.881
5.669
5.805
663,264
-0.02(-0.35%)
Oct 19, 2006
5.780
5.826
5.699
5.826
603,461
+0.06(+0.96%)
Oct 18, 2006
5.856
5.937
5.730
5.770
372,356
-0.03(-0.52%)
Oct 17, 2006
5.866
5.876
5.639
5.800
513,423
-0.05(-0.78%)
Oct 16, 2006
6.119
6.119
5.816
5.846
637,290
-0.20(-3.34%)
Oct 13, 2006
6.033
6.149
5.886
6.048
643,511
+0.11(+1.79%)
Oct 12, 2006
5.724
6.114
5.608
5.942
777,934
+0.27(+4.72%)
Oct 11, 2006
5.790
5.886
5.628
5.674
367,139
-0.12(-2.09%)
Oct 10, 2006
5.775
5.826
5.644
5.795
426,143
+0.02(+0.35%)
Oct 09, 2006
5.553
5.826
5.527
5.775
659,153
+0.19(+3.44%)
Oct 06, 2006
5.709
5.740
5.547
5.583
329,376
-0.13(-2.21%)
Oct 05, 2006
5.497
5.810
5.477
5.709
723,209
+0.21(+3.86%)
Oct 04, 2006
5.138
5.512
5.138
5.497
706,555
+0.36(+7.09%)
Oct 03, 2006
5.087
5.234
5.032
5.133
504,967
+0.01(+0.20%)
Oct 02, 2006
5.249
5.259
5.052
5.123
486,207
-0.16(-2.97%)
Sep 29, 2006
5.360
5.391
5.279
5.279
370,125
-0.07(-1.32%)
Sep 28, 2006
5.335
5.391
5.290
5.350
305,547
+0.01(+0.19%)
Sep 27, 2006
5.467
5.487
5.320
5.340
725,750
-0.16(-2.94%)
Sep 26, 2006
5.355
5.613
5.355
5.502
525,102
+0.16(+2.93%)
Sep 25, 2006
5.517
5.517
5.274
5.345
612,844
-0.12(-2.13%)
Sep 22, 2006
5.659
5.760
5.310
5.462
1,190,538
-0.18(-3.23%)
Sep 21, 2006
5.492
5.713
5.446
5.644
1,105,032
+0.18(+3.33%)
Sep 20, 2006
5.330
5.563
5.315
5.462
1,032,625
+0.17(+3.25%)
Sep 19, 2006
5.234
5.295
5.138
5.290
1,091,587
+0.08(+1.55%)
Sep 18, 2006
5.254
5.370
5.133
5.209
819,477
-0.02(-0.39%)
Sep 15, 2006
5.340
5.345
5.199
5.229
689,086
-0.07(-1.34%)
Sep 14, 2006
5.158
5.320
5.057
5.300
1,006,287
+0.14(+2.75%)
Sep 13, 2006
5.138
5.158
4.931
5.158
552,599
+0.04(+0.79%)
Sep 12, 2006
5.037
5.173
5.006
5.118
990,396
+0.11(+2.12%)
Sep 11, 2006
4.855
5.052
4.850
5.011
1,524,879
+0.14(+2.91%)
Sep 08, 2006
4.956
4.956
4.855
4.870
747,738
-0.02(-0.41%)
Sep 07, 2006
4.931
5.052
4.809
4.890
2,292,288
+0.02(+0.42%)
Sep 06, 2006
5.269
5.293
4.804
4.870
7,762,507
-0.47(-8.72%)
Sep 05, 2006
6.068
6.094
5.300
5.335
5,695,236
-0.95(-15.06%)
Sep 01, 2006
6.321
6.402
6.271
6.281
284,631
-0.04(-0.64%)
Aug 31, 2006
6.341
6.518
6.291
6.321
686,725
-0.09(-1.42%)
Aug 30, 2006
6.498
6.513
6.336
6.412
263,041
-0.03(-0.47%)
Aug 29, 2006
6.604
6.670
6.382
6.443
618,593
-0.17(-2.60%)
Aug 28, 2006
6.493
6.635
6.346
6.614
735,491
+0.28(+4.47%)
Aug 25, 2006
6.195
6.463
6.149
6.331
548,543
+0.15(+2.37%)
Aug 24, 2006
6.175
6.205
6.038
6.185
645,930
+0.08(+1.24%)
Aug 23, 2006
5.952
6.169
5.891
6.109
650,092
+0.19(+3.25%)
Aug 22, 2006
5.740
5.932
5.694
5.917
384,488
+0.19(+3.27%)
Aug 21, 2006
5.618
5.760
5.613
5.730
270,908
+0.07(+1.16%)
Aug 18, 2006
5.826
5.826
5.598
5.664
258,060
-0.15(-2.61%)
Aug 17, 2006
5.714
5.947
5.699
5.816
358,114
+0.06(+1.05%)
Aug 16, 2006
5.659
5.780
5.588
5.755
423,499
+0.13(+2.34%)
Aug 15, 2006
5.613
5.664
5.528
5.623
277,010
+0.11(+1.92%)
Aug 14, 2006
5.664
5.709
5.502
5.517
189,973
-0.07(-1.18%)
Aug 11, 2006
5.765
5.790
5.542
5.583
279,071
-0.17(-2.99%)
Aug 10, 2006
5.492
5.795
5.456
5.755
475,598
+0.21(+3.74%)
Aug 09, 2006
5.633
5.755
5.477
5.547
335,658
+0.00(+0.00%)
Aug 08, 2006
5.416
5.714
5.416
5.547
510,354
+0.14(+2.52%)
Aug 07, 2006
5.512
5.518
5.214
5.411
752,278
-0.14(-2.46%)
Aug 04, 2006
5.649
5.760
5.522
5.547
509,045
-0.03(-0.45%)
Aug 03, 2006
5.563
5.679
5.563
5.573
491,675
-0.03(-0.45%)
Aug 02, 2006
5.608
5.770
5.512
5.598
502,940
-0.01(-0.09%)
Aug 01, 2006
5.836
5.896
5.578
5.603
755,159
-0.30(-5.06%)
Jul 31, 2006
5.947
5.952
5.841
5.901
330,882
-0.03(-0.51%)
Jul 28, 2006
5.896
6.018
5.780
5.932
605,304
+0.11(+1.91%)
Jul 27, 2006
5.982
6.144
5.765
5.821
765,549
-0.10(-1.71%)
Jul 26, 2006
5.917
6.058
5.831
5.922
827,050
+0.03(+0.43%)
Jul 25, 2006
5.512
5.912
5.512
5.896
1,175,863
+0.29(+5.14%)
Jul 24, 2006
5.087
5.755
5.335
5.608
1,405,988
+0.52(+10.24%)
Jul 21, 2006
5.360
5.436
5.087
5.087
709,151
-0.27(-5.00%)
Jul 20, 2006
5.290
5.421
5.234
5.355
1,052,854
+0.12(+2.32%)
Jul 19, 2006
4.951
5.239
4.971
5.234
564,596
+0.28(+5.72%)
Jul 18, 2006
4.769
4.961
4.769
4.951
634,431
+0.18(+3.71%)
Jul 17, 2006
4.880
4.956
4.754
4.774
371,361
-0.15(-3.08%)
Jul 14, 2006
4.946
5.128
4.824
4.925
711,164
+0.12(+2.42%)
Jul 13, 2006
4.981
5.001
4.733
4.809
1,048,005
-0.19(-3.84%)
Jul 12, 2006
5.148
5.284
4.956
5.001
841,175
-0.17(-3.32%)
Jul 11, 2006
5.087
5.209
4.956
5.173
1,182,976
+0.05(+0.89%)
Jul 10, 2006
5.209
5.310
5.077
5.128
1,131,055
-0.10(-1.93%)
Jul 07, 2006
5.386
5.441
5.133
5.229
1,460,178
-0.13(-2.45%)
Jul 06, 2006
5.689
5.724
5.340
5.360
1,053,525
-0.26(-4.68%)
Jul 05, 2006
5.755
5.780
5.497
5.623
1,067,082
-0.18(-3.05%)
Jul 03, 2006
5.568
5.816
5.568
5.800
552,063
+0.25(+4.56%)
Jun 30, 2006
5.942
5.942
5.547
5.547
5,228,740
-0.35(-5.92%)
Jun 29, 2006
5.917
5.977
5.694
5.896
794,746
+0.04(+0.69%)
Jun 28, 2006
6.048
6.114
5.821
5.856
446,960
-0.18(-3.02%)
Jun 27, 2006
6.144
6.200
6.013
6.038
422,604
-0.10(-1.65%)
Jun 26, 2006
6.422
6.438
6.084
6.139
662,849
-0.20(-3.11%)
Jun 23, 2006
6.043
6.503
6.043
6.336
1,201,991
+0.29(+4.85%)
Jun 22, 2006
6.220
6.367
6.018
6.043
785,215
-0.14(-2.29%)
Jun 21, 2006
5.972
6.281
5.912
6.185
1,607,801
+0.20(+3.29%)
Jun 20, 2006
6.427
6.432
5.967
5.987
1,593,155
-0.47(-7.28%)
Jun 19, 2006
6.862
6.938
6.427
6.458
1,169,725
-0.37(-5.48%)
Jun 16, 2006
7.120
7.120
6.741
6.832
1,196,000
-0.28(-3.98%)
Jun 15, 2006
7.140
7.226
7.014
7.115
1,469,546
+0.03(+0.43%)
Jun 14, 2006
6.913
7.282
6.852
7.085
933,001
+0.21(+3.01%)
Jun 13, 2006
6.852
6.953
6.837
6.877
1,271,761
-0.03(-0.37%)
Jun 12, 2006
6.877
6.979
6.847
6.903
7,074,599
+0.05(+0.74%)
Jun 09, 2006
6.771
6.888
6.746
6.852
660,199
+0.17(+2.50%)
Jun 08, 2006
6.827
6.923
6.564
6.685
1,416,087
-0.12(-1.71%)
Jun 07, 2006
6.989
7.004
6.731
6.802
1,224,412
-0.17(-2.47%)
Jun 06, 2006
6.862
7.019
6.761
6.974
1,604,530
+0.43(+6.57%)
Jun 05, 2006
6.574
6.655
6.529
6.544
709,932
-0.03(-0.46%)
Jun 02, 2006
6.761
6.877
6.523
6.574
785,409
-0.09(-1.29%)
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.