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
Perficient Inc
(NQ:
PRFT
)
74.23
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
6.700
7.100
6.674
7.090
119,578
+0.32(+4.73%)
May 27, 2005
6.600
6.790
6.440
6.770
102,578
+0.23(+3.52%)
May 26, 2005
6.320
6.650
6.200
6.540
127,694
+0.34(+5.48%)
May 25, 2005
6.110
6.370
6.100
6.200
74,900
+0.12(+1.97%)
May 24, 2005
6.000
6.180
5.980
6.080
82,600
+0.02(+0.33%)
May 23, 2005
5.730
6.100
5.680
6.060
194,524
+0.33(+5.76%)
May 20, 2005
5.550
5.750
5.510
5.730
132,539
+0.18(+3.24%)
May 19, 2005
5.250
5.590
5.250
5.550
195,853
+0.25(+4.72%)
May 18, 2005
5.450
5.590
5.280
5.300
243,400
-0.03(-0.56%)
May 17, 2005
5.700
5.810
5.120
5.330
450,576
-0.37(-6.49%)
May 16, 2005
5.880
6.280
5.700
5.700
284,093
-0.23(-3.88%)
May 13, 2005
6.220
6.300
5.800
5.930
164,924
-0.17(-2.79%)
May 12, 2005
6.370
6.680
6.070
6.100
125,577
-0.30(-4.69%)
May 11, 2005
6.510
6.700
6.250
6.400
148,610
-0.20(-3.03%)
May 10, 2005
6.700
6.740
6.500
6.600
252,061
+0.05(+0.76%)
May 09, 2005
6.710
6.920
6.450
6.550
190,647
-0.18(-2.67%)
May 06, 2005
7.300
7.300
6.670
6.730
394,892
-0.52(-7.17%)
May 05, 2005
7.010
7.310
6.850
7.250
230,131
+0.20(+2.84%)
May 04, 2005
7.100
7.230
6.510
7.050
276,873
+0.34(+5.07%)
May 03, 2005
6.090
7.200
6.090
6.710
573,066
+0.63(+10.36%)
May 02, 2005
6.040
6.120
5.890
6.080
83,336
+0.07(+1.16%)
Apr 29, 2005
6.250
6.250
5.800
6.010
234,921
-0.11(-1.80%)
Apr 28, 2005
6.160
6.200
6.020
6.120
64,919
-0.03(-0.49%)
Apr 27, 2005
6.190
6.350
6.020
6.150
56,936
-0.04(-0.65%)
Apr 26, 2005
6.310
6.430
6.070
6.190
53,490
-0.11(-1.75%)
Apr 25, 2005
6.220
6.370
6.220
6.300
70,211
+0.10(+1.61%)
Apr 22, 2005
6.150
6.288
6.150
6.200
103,592
+0.03(+0.49%)
Apr 21, 2005
6.230
6.250
6.110
6.170
63,274
+0.05(+0.82%)
Apr 20, 2005
6.300
6.310
6.110
6.120
88,726
-0.05(-0.81%)
Apr 19, 2005
5.840
6.300
5.840
6.170
184,352
+0.32(+5.47%)
Apr 18, 2005
5.810
5.960
5.500
5.850
232,554
-0.03(-0.51%)
Apr 15, 2005
6.100
6.120
5.590
5.880
285,234
-0.28(-4.55%)
Apr 14, 2005
6.390
6.400
6.010
6.160
318,805
-0.25(-3.90%)
Apr 13, 2005
6.480
7.190
6.370
6.410
520,191
-0.08(-1.23%)
Apr 12, 2005
7.040
7.120
6.330
6.490
587,888
-0.47(-6.75%)
Apr 11, 2005
7.010
7.100
6.960
6.960
65,390
-0.09(-1.28%)
Apr 08, 2005
7.090
7.160
7.000
7.050
77,825
-0.05(-0.70%)
Apr 07, 2005
7.090
7.150
6.930
7.100
77,737
-0.06(-0.84%)
Apr 06, 2005
7.110
7.180
7.050
7.160
96,094
+0.11(+1.56%)
Apr 05, 2005
7.000
7.250
6.950
7.050
112,944
+0.08(+1.15%)
Apr 04, 2005
7.050
7.210
6.950
6.970
112,309
-0.18(-2.52%)
Apr 01, 2005
7.790
7.850
7.050
7.150
161,695
-0.54(-7.02%)
Mar 31, 2005
7.450
7.750
7.320
7.690
169,180
+0.30(+4.06%)
Mar 30, 2005
7.160
7.630
7.160
7.390
224,492
+0.13(+1.80%)
Mar 29, 2005
7.020
7.350
6.850
7.259
237,906
+0.31(+4.45%)
Mar 28, 2005
6.910
7.150
6.850
6.950
149,554
+0.04(+0.58%)
Mar 24, 2005
7.000
7.110
6.900
6.910
113,631
-0.09(-1.29%)
Mar 23, 2005
7.080
7.180
6.850
7.000
232,940
-0.12(-1.69%)
Mar 22, 2005
7.210
7.350
7.120
7.120
113,049
-0.28(-3.78%)
Mar 21, 2005
7.410
7.500
7.230
7.400
185,142
+0.13(+1.79%)
Mar 18, 2005
7.630
7.850
7.250
7.270
289,404
-0.07(-0.95%)
Mar 17, 2005
7.300
7.380
7.200
7.340
131,183
+0.09(+1.24%)
Mar 16, 2005
7.090
7.500
7.070
7.250
260,016
-0.04(-0.55%)
Mar 15, 2005
6.810
7.700
6.800
7.290
528,310
+0.49(+7.21%)
Mar 14, 2005
7.650
8.000
6.762
6.800
967,570
-0.90(-11.69%)
Mar 11, 2005
8.080
8.170
7.670
7.700
577,124
-0.40(-4.94%)
Mar 10, 2005
8.310
8.350
8.050
8.100
243,445
-0.16(-1.94%)
Mar 09, 2005
8.060
8.340
7.760
8.260
425,835
+0.16(+1.98%)
Mar 08, 2005
8.400
8.750
8.100
8.100
1,263,964
-1.34(-14.19%)
Mar 07, 2005
9.220
9.690
9.030
9.440
609,452
+0.38(+4.19%)
Mar 04, 2005
8.510
9.400
8.370
9.060
1,294,338
+0.64(+7.60%)
Mar 03, 2005
8.560
8.560
8.320
8.420
192,960
-0.08(-0.94%)
Mar 02, 2005
8.550
8.640
8.380
8.500
254,956
-0.03(-0.35%)
Mar 01, 2005
8.890
8.939
8.310
8.530
309,046
-0.34(-3.84%)
Feb 28, 2005
8.740
9.150
8.610
8.871
739,082
+0.28(+3.28%)
Feb 25, 2005
7.990
8.790
7.850
8.589
1,309,002
+0.63(+7.90%)
Feb 24, 2005
7.950
8.000
7.550
7.960
204,522
+0.10(+1.27%)
Feb 23, 2005
7.920
7.920
7.710
7.860
287,120
+0.15(+1.95%)
Feb 22, 2005
7.640
8.200
7.480
7.710
792,453
+0.26(+3.49%)
Feb 18, 2005
7.480
7.540
7.400
7.450
137,525
-0.03(-0.40%)
Feb 17, 2005
7.420
7.550
7.320
7.480
117,139
+0.08(+1.08%)
Feb 16, 2005
7.680
7.680
7.250
7.400
162,130
-0.33(-4.27%)
Feb 15, 2005
7.890
7.890
7.510
7.730
120,844
-0.04(-0.51%)
Feb 14, 2005
7.990
7.990
7.570
7.770
143,532
-0.16(-2.02%)
Feb 11, 2005
7.990
7.990
7.810
7.930
127,308
+0.12(+1.54%)
Feb 10, 2005
7.500
8.100
7.450
7.810
396,117
+0.29(+3.86%)
Feb 09, 2005
7.460
7.620
7.300
7.520
253,622
+0.21(+2.87%)
Feb 08, 2005
7.120
7.370
7.100
7.310
373,966
+0.16(+2.24%)
Feb 07, 2005
7.250
7.300
7.000
7.150
303,306
-0.15(-2.05%)
Feb 04, 2005
7.110
7.450
7.050
7.300
281,684
+0.20(+2.82%)
Feb 03, 2005
7.850
7.890
7.060
7.100
995,632
-1.04(-12.78%)
Feb 02, 2005
7.480
8.380
7.480
8.140
1,086,661
+0.66(+8.82%)
Feb 01, 2005
7.780
7.790
7.210
7.480
406,727
-0.31(-3.98%)
Jan 31, 2005
7.990
8.000
7.790
7.790
247,826
+0.01(+0.13%)
Jan 28, 2005
7.680
7.980
7.510
7.780
238,922
+0.10(+1.30%)
Jan 27, 2005
7.480
7.950
7.311
7.680
443,052
+0.32(+4.35%)
Jan 26, 2005
7.020
7.400
7.020
7.360
248,317
+0.34(+4.84%)
Jan 25, 2005
6.680
7.210
6.680
7.020
226,757
+0.19(+2.78%)
Jan 24, 2005
6.900
6.990
6.680
6.830
230,977
-0.08(-1.16%)
Jan 21, 2005
7.340
7.470
6.840
6.910
545,874
-0.46(-6.24%)
Jan 20, 2005
7.730
7.730
7.170
7.370
376,465
-0.36(-4.66%)
Jan 19, 2005
8.020
8.060
7.490
7.730
304,812
-0.19(-2.40%)
Jan 18, 2005
7.580
8.200
7.360
7.920
438,724
+0.43(+5.74%)
Jan 14, 2005
7.490
7.520
7.230
7.490
194,786
+0.05(+0.67%)
Jan 13, 2005
7.420
7.700
7.110
7.440
377,768
+0.16(+2.20%)
Jan 12, 2005
7.250
7.500
7.060
7.280
360,629
+0.07(+0.97%)
Jan 11, 2005
7.310
7.690
7.120
7.210
463,854
-0.17(-2.30%)
Jan 10, 2005
7.720
7.949
7.280
7.380
683,711
-0.47(-5.99%)
Jan 07, 2005
8.320
8.320
7.800
7.850
485,560
-0.20(-2.48%)
Jan 06, 2005
7.860
8.650
7.750
8.050
918,881
+0.25(+3.21%)
Jan 05, 2005
8.180
8.360
7.550
7.800
1,022,246
-0.38(-4.65%)
Jan 04, 2005
8.900
9.140
7.840
8.180
3,980,081
-1.11(-11.95%)
Jan 03, 2005
6.560
9.290
6.400
9.290
7,556,305
+2.73(+41.62%)
Dec 31, 2004
6.530
6.660
6.530
6.560
55,500
+0.04(+0.61%)
Dec 30, 2004
6.500
6.610
6.430
6.520
117,200
+0.01(+0.15%)
Dec 29, 2004
6.680
6.820
6.400
6.510
293,600
-0.38(-5.52%)
Dec 28, 2004
7.000
7.310
6.560
6.890
427,600
-0.07(-1.01%)
Dec 27, 2004
6.740
7.010
6.700
6.960
209,300
+0.35(+5.30%)
Dec 23, 2004
6.560
6.733
6.510
6.610
69,900
+0.16(+2.48%)
Dec 22, 2004
6.700
6.700
6.362
6.450
85,700
-0.24(-3.59%)
Dec 21, 2004
6.280
6.700
6.100
6.690
244,600
+0.29(+4.53%)
Dec 20, 2004
6.700
6.700
6.250
6.400
217,900
-0.23(-3.47%)
Dec 17, 2004
6.680
6.900
6.390
6.630
218,100
-0.02(-0.30%)
Dec 16, 2004
6.260
6.930
6.220
6.650
425,200
+0.34(+5.39%)
Dec 15, 2004
6.230
6.390
6.070
6.310
98,500
+0.07(+1.12%)
Dec 14, 2004
6.530
6.530
6.010
6.240
167,900
-0.01(-0.16%)
Dec 13, 2004
6.400
6.588
6.210
6.250
188,700
+0.05(+0.81%)
Dec 10, 2004
6.490
6.620
6.050
6.200
248,700
-0.20(-3.13%)
Dec 09, 2004
5.850
6.460
5.850
6.400
407,800
+0.35(+5.79%)
Dec 08, 2004
5.750
6.109
5.750
6.050
246,800
-0.01(-0.17%)
Dec 07, 2004
6.490
6.490
5.910
6.060
361,400
-0.28(-4.42%)
Dec 06, 2004
6.630
6.630
6.050
6.340
1,042,400
+0.19(+3.09%)
Dec 03, 2004
5.350
6.200
5.230
6.150
788,900
+0.92(+17.59%)
Dec 02, 2004
5.060
5.250
5.040
5.230
327,600
+0.10(+1.95%)
Dec 01, 2004
5.200
5.200
5.000
5.130
111,200
+0.02(+0.39%)
Nov 30, 2004
5.250
5.250
5.040
5.110
379,500
+0.07(+1.39%)
Nov 29, 2004
4.520
5.190
4.520
5.040
800,200
+0.48(+10.53%)
Nov 26, 2004
4.500
4.560
4.400
4.560
24,200
+0.10(+2.24%)
Nov 24, 2004
4.480
4.560
4.409
4.460
65,100
-0.03(-0.67%)
Nov 23, 2004
4.560
4.560
4.280
4.490
118,400
+0.04(+0.90%)
Nov 22, 2004
4.500
4.500
4.270
4.450
285,300
-0.10(-2.22%)
Nov 19, 2004
4.600
4.650
4.500
4.551
131,300
-0.08(-1.71%)
Nov 18, 2004
4.380
4.630
4.371
4.630
299,400
+0.24(+5.47%)
Nov 17, 2004
4.450
4.490
4.300
4.390
53,500
+0.01(+0.23%)
Nov 16, 2004
4.260
4.400
4.260
4.380
24,200
+0.01(+0.23%)
Nov 15, 2004
4.490
4.490
4.280
4.370
67,900
+0.12(+2.82%)
Nov 12, 2004
4.150
4.250
4.150
4.250
79,500
+0.10(+2.41%)
Nov 11, 2004
4.140
4.200
4.050
4.150
38,300
+0.04(+0.97%)
Nov 10, 2004
3.950
4.110
3.950
4.110
62,000
+0.17(+4.31%)
Nov 09, 2004
3.970
4.100
3.880
3.940
100,300
-0.11(-2.72%)
Nov 08, 2004
4.280
4.320
3.970
4.050
184,900
-0.24(-5.59%)
Nov 05, 2004
4.240
4.300
4.160
4.290
75,900
+0.01(+0.23%)
Nov 04, 2004
4.440
4.440
4.130
4.280
273,800
-0.19(-4.25%)
Nov 03, 2004
4.490
4.600
4.260
4.470
161,400
+0.07(+1.59%)
Nov 02, 2004
4.450
4.470
4.300
4.400
100,500
+0.03(+0.69%)
Nov 01, 2004
4.420
4.420
4.300
4.370
53,400
-0.01(-0.23%)
Oct 29, 2004
4.310
4.380
4.190
4.380
58,300
+0.08(+1.86%)
Oct 28, 2004
4.240
4.400
4.150
4.300
88,200
+0.15(+3.61%)
Oct 27, 2004
4.070
4.270
4.030
4.150
70,500
+0.00(+0.00%)
Oct 26, 2004
4.000
4.210
4.000
4.150
60,400
+0.02(+0.48%)
Oct 25, 2004
4.220
4.220
4.010
4.130
76,700
-0.16(-3.73%)
Oct 22, 2004
4.440
4.440
4.250
4.290
79,300
-0.10(-2.26%)
Oct 21, 2004
4.250
4.410
4.080
4.389
115,300
+0.16(+3.76%)
Oct 20, 2004
4.070
4.230
4.040
4.230
43,600
+0.19(+4.70%)
Oct 19, 2004
4.010
4.240
4.000
4.040
61,100
+0.04(+1.00%)
Oct 18, 2004
4.000
4.060
3.950
4.000
63,400
-0.01(-0.25%)
Oct 15, 2004
4.000
4.080
3.960
4.010
52,200
+0.01(+0.25%)
Oct 14, 2004
4.250
4.250
3.990
4.000
602,000
-0.14(-3.40%)
Oct 13, 2004
4.370
4.700
4.120
4.141
779,800
+0.18(+4.57%)
Oct 12, 2004
3.910
3.980
3.780
3.960
62,600
-0.03(-0.75%)
Oct 11, 2004
3.920
4.000
3.890
3.990
15,000
+0.00(+0.00%)
Oct 08, 2004
4.000
4.050
3.850
3.990
19,200
-0.02(-0.50%)
Oct 07, 2004
3.980
4.010
3.950
4.010
32,900
+0.01(+0.25%)
Oct 06, 2004
4.010
4.010
3.920
4.000
19,000
+0.00(+0.00%)
Oct 05, 2004
4.250
4.250
3.880
4.000
64,500
+0.05(+1.27%)
Oct 04, 2004
3.900
3.980
3.880
3.950
87,600
+0.11(+2.86%)
Oct 01, 2004
3.560
3.850
3.550
3.840
88,500
+0.28(+7.87%)
Sep 30, 2004
3.500
3.610
3.500
3.560
11,700
-0.03(-0.84%)
Sep 29, 2004
3.540
3.690
3.540
3.590
8,800
+0.03(+0.84%)
Sep 28, 2004
3.560
3.630
3.540
3.560
16,400
-0.05(-1.39%)
Sep 27, 2004
3.750
3.750
3.590
3.610
45,700
-0.13(-3.48%)
Sep 24, 2004
3.600
3.770
3.550
3.740
32,100
+0.12(+3.31%)
Sep 23, 2004
3.670
3.710
3.510
3.620
72,600
-0.03(-0.82%)
Sep 22, 2004
3.650
3.700
3.630
3.650
25,000
-0.02(-0.57%)
Sep 21, 2004
3.710
3.740
3.650
3.671
17,700
-0.03(-0.78%)
Sep 20, 2004
3.700
3.740
3.680
3.700
34,700
+0.05(+1.37%)
Sep 17, 2004
3.850
3.850
3.650
3.650
20,900
-0.07(-1.88%)
Sep 16, 2004
3.790
3.790
3.700
3.720
31,300
+0.02(+0.54%)
Sep 15, 2004
3.850
3.850
3.670
3.700
18,400
-0.05(-1.33%)
Sep 14, 2004
3.850
3.850
3.700
3.750
36,600
-0.10(-2.60%)
Sep 13, 2004
3.900
3.940
3.810
3.850
49,800
+0.05(+1.32%)
Sep 10, 2004
3.800
3.890
3.750
3.800
72,600
+0.01(+0.26%)
Sep 09, 2004
3.500
3.790
3.500
3.790
85,500
+0.24(+6.76%)
Sep 08, 2004
3.770
4.000
3.510
3.550
312,400
-0.16(-4.31%)
Sep 07, 2004
3.540
3.760
3.460
3.710
141,806
+0.42(+12.77%)
Sep 03, 2004
3.330
3.390
3.280
3.290
32,600
-0.11(-3.24%)
Sep 02, 2004
3.340
3.400
3.280
3.400
43,800
+0.09(+2.72%)
Sep 01, 2004
3.250
3.310
3.170
3.310
62,400
+0.12(+3.79%)
Aug 31, 2004
3.000
3.220
3.000
3.189
18,100
+0.14(+4.59%)
Aug 30, 2004
3.000
3.180
2.990
3.049
46,300
-0.09(-2.90%)
Aug 27, 2004
3.010
3.170
3.010
3.140
39,500
-0.02(-0.63%)
Aug 26, 2004
3.360
3.360
3.110
3.160
11,600
-0.06(-1.86%)
Aug 25, 2004
3.320
3.350
3.110
3.220
45,400
-0.04(-1.23%)
Aug 24, 2004
3.070
3.260
3.030
3.260
36,700
+0.21(+6.89%)
Aug 23, 2004
3.180
3.200
3.040
3.050
27,309
-0.03(-0.97%)
Aug 20, 2004
3.200
3.200
3.070
3.080
19,046
+0.04(+1.32%)
Aug 19, 2004
2.950
3.150
2.950
3.040
8,100
-0.01(-0.33%)
Aug 18, 2004
2.950
3.150
2.950
3.050
54,604
+0.08(+2.69%)
Aug 17, 2004
3.060
3.170
2.960
2.970
73,200
-0.15(-4.81%)
Aug 16, 2004
3.470
3.470
3.070
3.120
53,200
-0.08(-2.50%)
Aug 13, 2004
3.180
3.430
3.100
3.200
148,400
+0.11(+3.56%)
Aug 12, 2004
2.960
3.210
2.960
3.090
38,400
+0.00(+0.13%)
Aug 11, 2004
2.980
3.100
2.980
3.086
21,400
-0.03(-1.06%)
Aug 10, 2004
2.920
3.200
2.850
3.119
64,300
+0.21(+7.18%)
Aug 09, 2004
3.190
3.190
2.870
2.910
76,500
-0.18(-5.83%)
Aug 06, 2004
3.050
3.180
3.010
3.090
42,100
-0.02(-0.64%)
Aug 05, 2004
3.110
3.230
3.100
3.110
39,500
-0.09(-2.81%)
Aug 04, 2004
3.250
3.260
3.200
3.200
13,900
-0.10(-3.03%)
Aug 03, 2004
3.020
3.340
3.020
3.300
16,600
+0.02(+0.61%)
Aug 02, 2004
3.470
3.470
3.250
3.280
30,100
-0.14(-4.09%)
Jul 30, 2004
3.260
3.460
3.150
3.420
58,400
+0.25(+7.92%)
Jul 29, 2004
3.300
3.600
3.120
3.169
122,800
-0.32(-9.20%)
Jul 28, 2004
3.720
3.720
3.250
3.490
84,300
-0.16(-4.38%)
Jul 27, 2004
3.500
3.790
3.500
3.650
72,200
+0.03(+0.83%)
Jul 26, 2004
3.710
3.710
3.580
3.620
25,700
-0.06(-1.63%)
Jul 23, 2004
3.590
3.699
3.470
3.680
15,700
+0.13(+3.66%)
Jul 22, 2004
3.670
3.710
3.380
3.550
50,700
-0.16(-4.31%)
Jul 21, 2004
3.760
3.760
3.630
3.710
15,400
+0.03(+0.82%)
Jul 20, 2004
3.760
3.760
3.650
3.680
18,900
-0.08(-2.13%)
Jul 19, 2004
4.090
4.090
3.680
3.760
55,400
-0.24(-6.00%)
Jul 16, 2004
3.700
4.040
3.700
4.000
58,500
+0.06(+1.52%)
Jul 15, 2004
3.710
3.950
3.700
3.940
56,000
+0.25(+6.78%)
Jul 14, 2004
3.690
3.800
3.690
3.690
37,000
-0.06(-1.60%)
Jul 13, 2004
3.560
3.750
3.560
3.750
30,300
+0.25(+7.14%)
Jul 12, 2004
3.800
3.800
3.460
3.500
24,800
-0.05(-1.41%)
Jul 09, 2004
3.620
3.630
3.500
3.550
45,200
-0.14(-3.79%)
Jul 08, 2004
3.650
3.849
3.640
3.690
48,400
-0.11(-2.89%)
Jul 07, 2004
3.780
3.850
3.650
3.800
11,200
+0.09(+2.43%)
Jul 06, 2004
3.740
3.929
3.621
3.710
56,400
-0.22(-5.60%)
Jul 02, 2004
3.740
3.940
3.740
3.930
36,200
+0.08(+2.08%)
Jul 01, 2004
4.250
4.250
3.850
3.850
56,500
-0.13(-3.27%)
Jun 30, 2004
3.930
4.480
3.920
3.980
317,500
+0.03(+0.76%)
Jun 29, 2004
4.100
4.100
3.760
3.950
73,300
-0.02(-0.50%)
Jun 28, 2004
3.670
4.070
3.670
3.970
181,000
+0.31(+8.47%)
Jun 25, 2004
3.340
3.660
3.330
3.660
53,300
+0.36(+10.91%)
Jun 24, 2004
3.130
3.350
3.130
3.300
38,800
+0.12(+3.77%)
Jun 23, 2004
3.240
3.280
3.120
3.180
16,900
-0.02(-0.63%)
Jun 22, 2004
3.260
3.270
3.130
3.200
21,800
+0.05(+1.59%)
Jun 21, 2004
3.210
3.390
3.110
3.150
47,700
+0.05(+1.61%)
Jun 18, 2004
3.470
3.470
3.010
3.100
89,300
-0.28(-8.28%)
Jun 17, 2004
3.440
3.470
3.380
3.380
50,200
-0.07(-2.03%)
Jun 16, 2004
3.530
3.584
3.449
3.450
13,600
-0.05(-1.43%)
Jun 15, 2004
3.630
3.630
3.500
3.500
15,300
-0.08(-2.23%)
Jun 14, 2004
3.630
3.630
3.440
3.580
12,000
+0.03(+0.85%)
Jun 10, 2004
3.420
3.600
3.420
3.550
15,200
-0.08(-2.20%)
Jun 09, 2004
3.600
3.630
3.400
3.630
17,000
+0.14(+4.01%)
Jun 08, 2004
3.720
3.720
3.321
3.490
35,900
+0.22(+6.73%)
Jun 07, 2004
3.260
3.500
3.160
3.270
54,600
-0.10(-2.97%)
Jun 04, 2004
3.470
3.470
3.370
3.370
7,700
+0.00(+0.00%)
Jun 03, 2004
3.210
3.490
3.210
3.370
41,800
+0.08(+2.43%)
Jun 02, 2004
3.490
3.490
3.230
3.290
45,400
-0.04(-1.23%)
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.