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
PC Connection Inc
(NQ:
CNXN
)
67.64
+1.69 (+2.56%)
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
4.833
4.874
4.719
4.793
31,340
-0.07(-1.50%)
May 30, 2006
5.065
5.065
4.817
4.866
26,838
-0.25(-4.92%)
May 26, 2006
4.996
5.353
4.996
5.117
29,544
-0.01(-0.16%)
May 25, 2006
5.288
5.288
5.044
5.126
17,245
-0.07(-1.41%)
May 24, 2006
5.239
5.312
5.150
5.199
24,449
-0.10(-1.84%)
May 23, 2006
4.898
5.296
4.793
5.296
66,522
+0.34(+6.89%)
May 22, 2006
5.020
5.020
4.833
4.955
42,370
-0.08(-1.61%)
May 19, 2006
5.061
5.101
4.939
5.036
15,173
-0.02(-0.48%)
May 18, 2006
5.174
5.353
5.012
5.061
28,657
+0.00(+0.00%)
May 17, 2006
5.207
5.215
5.028
5.061
11,793
-0.15(-2.81%)
May 16, 2006
5.394
5.402
5.182
5.207
15,634
-0.19(-3.46%)
May 15, 2006
5.321
5.540
5.166
5.394
32,716
+0.02(+0.30%)
May 12, 2006
5.182
5.483
5.117
5.377
26,725
+0.13(+2.48%)
May 11, 2006
5.361
5.670
5.239
5.247
29,228
-0.07(-1.37%)
May 10, 2006
5.451
5.483
5.280
5.321
40,995
-0.16(-2.96%)
May 09, 2006
5.515
5.580
5.426
5.483
40,708
-0.08(-1.46%)
May 08, 2006
5.483
5.629
5.483
5.564
35,910
+0.10(+1.78%)
May 05, 2006
5.394
5.483
5.394
5.467
15,530
+0.02(+0.45%)
May 04, 2006
5.426
5.467
5.353
5.442
133,263
-0.02(-0.45%)
May 03, 2006
5.215
5.483
5.150
5.467
43,461
+0.33(+6.49%)
May 02, 2006
5.361
5.467
5.134
5.134
41,562
-0.28(-5.11%)
May 01, 2006
4.866
5.475
4.866
5.410
110,018
+0.62(+12.88%)
Apr 28, 2006
4.857
4.857
4.736
4.793
48,874
+0.02(+0.34%)
Apr 27, 2006
4.857
4.857
4.768
4.776
289,268
+0.06(+1.38%)
Apr 26, 2006
4.744
4.793
4.646
4.711
17,360
-0.06(-1.19%)
Apr 25, 2006
4.671
4.776
4.614
4.768
24,929
+0.07(+1.56%)
Apr 24, 2006
4.679
4.784
4.654
4.695
16,079
+0.02(+0.35%)
Apr 21, 2006
4.711
4.711
4.638
4.679
11,654
-0.03(-0.69%)
Apr 20, 2006
4.671
4.817
4.671
4.711
27,564
+0.07(+1.58%)
Apr 19, 2006
4.801
4.801
4.549
4.638
49,276
-0.16(-3.24%)
Apr 18, 2006
4.695
4.849
4.654
4.793
22,190
+0.02(+0.36%)
Apr 17, 2006
4.711
4.784
4.679
4.776
10,273
+0.06(+1.38%)
Apr 13, 2006
4.728
4.801
4.711
4.711
30,490
-0.08(-1.69%)
Apr 12, 2006
4.760
4.841
4.711
4.793
69,780
+0.01(+0.17%)
Apr 11, 2006
4.793
4.793
4.760
4.784
18,189
-0.05(-1.01%)
Apr 10, 2006
4.849
4.849
4.736
4.833
25,998
+0.05(+1.02%)
Apr 07, 2006
4.728
4.849
4.711
4.784
16,215
+0.12(+2.61%)
Apr 06, 2006
4.638
4.784
4.638
4.663
8,184
-0.11(-2.38%)
Apr 05, 2006
4.638
4.809
4.638
4.776
10,772
+0.06(+1.20%)
Apr 04, 2006
4.687
4.736
4.646
4.719
13,911
+0.01(+0.17%)
Apr 03, 2006
4.468
4.752
4.468
4.711
56,137
+0.03(+0.69%)
Mar 31, 2006
4.630
4.695
4.451
4.679
38,082
-0.02(-0.35%)
Mar 30, 2006
4.833
4.857
4.695
4.695
14,034
-0.07(-1.53%)
Mar 29, 2006
4.687
4.784
4.630
4.768
28,992
+0.14(+2.98%)
Mar 28, 2006
4.606
4.752
4.606
4.630
112,052
+0.09(+1.97%)
Mar 27, 2006
4.492
4.630
4.459
4.541
16,704
+0.04(+0.90%)
Mar 24, 2006
4.598
4.622
4.500
4.500
10,673
-0.09(-1.95%)
Mar 23, 2006
4.581
4.622
4.500
4.589
7,755
+0.09(+1.99%)
Mar 22, 2006
4.565
4.630
4.500
4.500
10,341
-0.08(-1.77%)
Mar 21, 2006
4.598
4.614
4.549
4.581
26,201
+0.03(+0.71%)
Mar 20, 2006
4.459
4.589
4.459
4.549
18,391
+0.08(+1.82%)
Mar 17, 2006
4.386
4.533
4.354
4.468
38,513
-0.06(-1.43%)
Mar 16, 2006
4.549
4.573
4.508
4.533
20,539
+0.02(+0.54%)
Mar 15, 2006
4.500
4.533
4.459
4.508
15,570
+0.01(+0.18%)
Mar 14, 2006
4.459
4.533
4.459
4.500
10,464
+0.04(+0.91%)
Mar 13, 2006
4.378
4.476
4.276
4.459
30,921
-0.09(-1.96%)
Mar 10, 2006
4.557
4.581
4.549
4.549
7,891
+0.04(+0.90%)
Mar 09, 2006
4.508
4.565
4.508
4.508
3,584
-0.03(-0.72%)
Mar 08, 2006
4.468
4.573
4.468
4.541
12,445
+0.08(+1.82%)
Mar 07, 2006
4.500
4.508
4.402
4.459
36,357
-0.09(-1.96%)
Mar 06, 2006
4.468
4.549
4.468
4.549
10,833
+0.08(+1.82%)
Mar 03, 2006
4.476
4.476
4.468
4.468
1,330
+0.00(+0.00%)
Mar 02, 2006
4.468
4.581
4.459
4.468
18,270
+0.00(+0.00%)
Mar 01, 2006
4.476
4.492
4.443
4.468
26,299
+0.02(+0.37%)
Feb 28, 2006
4.443
4.468
4.419
4.451
12,702
+0.01(+0.18%)
Feb 27, 2006
4.435
4.549
4.411
4.443
10,495
+0.05(+1.11%)
Feb 24, 2006
4.370
4.516
4.362
4.394
23,066
-0.01(-0.18%)
Feb 23, 2006
4.500
4.516
4.362
4.403
12,303
+0.02(+0.37%)
Feb 22, 2006
4.557
4.557
4.265
4.386
12,040
-0.11(-2.35%)
Feb 21, 2006
4.484
4.544
4.484
4.492
10,826
+0.01(+0.18%)
Feb 17, 2006
4.386
4.484
4.354
4.484
13,541
+0.15(+3.56%)
Feb 16, 2006
4.411
4.451
4.330
4.330
5,909
-0.04(-0.93%)
Feb 15, 2006
4.265
4.492
4.265
4.370
18,351
+0.07(+1.70%)
Feb 14, 2006
4.362
4.378
4.265
4.297
42,275
-0.06(-1.31%)
Feb 13, 2006
4.500
4.527
4.289
4.354
20,850
-0.03(-0.74%)
Feb 10, 2006
4.459
4.459
4.386
4.386
22,796
+0.00(+0.00%)
Feb 09, 2006
4.378
4.468
4.378
4.386
30,465
-0.04(-0.92%)
Feb 08, 2006
4.549
4.573
4.427
4.427
138,362
-0.16(-3.54%)
Feb 07, 2006
4.468
4.630
4.468
4.589
38,259
+0.00(+0.00%)
Feb 06, 2006
4.549
4.671
4.492
4.589
110,427
-0.08(-1.74%)
Feb 03, 2006
4.630
4.711
4.549
4.671
16,231
+0.02(+0.35%)
Feb 02, 2006
4.687
4.687
4.630
4.654
15,767
-0.03(-0.69%)
Feb 01, 2006
4.630
4.687
4.630
4.687
3,319
+0.05(+1.05%)
Jan 31, 2006
4.630
4.679
4.630
4.638
25,838
+0.01(+0.18%)
Jan 30, 2006
4.768
4.768
4.630
4.630
7,599
-0.05(-1.04%)
Jan 27, 2006
4.728
4.736
4.679
4.679
2,588
+0.05(+1.05%)
Jan 26, 2006
4.857
4.857
4.581
4.630
21,633
-0.05(-1.04%)
Jan 25, 2006
4.849
4.849
4.622
4.679
11,942
+0.05(+1.05%)
Jan 24, 2006
4.541
4.711
4.524
4.630
18,783
-0.15(-3.06%)
Jan 23, 2006
4.459
4.776
4.419
4.776
41,481
+0.27(+5.95%)
Jan 20, 2006
4.549
4.606
4.443
4.508
9,441
-0.10(-2.12%)
Jan 19, 2006
4.630
4.857
4.394
4.606
41,871
-0.02(-0.53%)
Jan 18, 2006
4.549
4.752
4.476
4.630
11,372
-0.08(-1.72%)
Jan 17, 2006
4.728
4.738
4.622
4.711
24,433
+0.08(+1.75%)
Jan 13, 2006
4.589
4.687
4.589
4.630
12,553
+0.03(+0.72%)
Jan 12, 2006
4.468
4.630
4.468
4.597
21,544
+0.05(+1.05%)
Jan 11, 2006
4.468
4.752
4.468
4.549
16,617
+0.11(+2.56%)
Jan 10, 2006
4.468
4.589
4.435
4.435
20,895
-0.03(-0.73%)
Jan 09, 2006
4.541
4.541
4.468
4.468
16,972
+0.08(+1.85%)
Jan 06, 2006
4.468
4.565
4.386
4.386
17,449
-0.08(-1.82%)
Jan 05, 2006
4.468
4.500
4.468
4.468
18,993
+0.07(+1.66%)
Jan 04, 2006
4.354
4.468
4.354
4.394
12,774
+0.01(+0.19%)
Jan 03, 2006
4.459
4.459
4.386
4.386
5,193
+0.02(+0.37%)
Dec 30, 2005
4.459
4.508
4.289
4.370
34,727
-0.06(-1.28%)
Dec 29, 2005
4.516
4.549
4.208
4.427
55,397
-0.19(-4.05%)
Dec 28, 2005
4.728
4.793
4.614
4.614
25,114
-0.16(-3.40%)
Dec 27, 2005
4.736
4.841
4.736
4.776
7,878
-0.06(-1.34%)
Dec 23, 2005
4.849
4.890
4.841
4.841
12,618
+0.04(+0.85%)
Dec 22, 2005
4.833
5.020
4.760
4.801
15,684
+0.02(+0.51%)
Dec 21, 2005
4.955
4.955
4.728
4.776
21,318
-0.19(-3.92%)
Dec 20, 2005
4.955
5.020
4.955
4.971
8,556
-0.04(-0.81%)
Dec 19, 2005
5.028
5.036
4.947
5.012
7,097
-0.02(-0.32%)
Dec 16, 2005
5.158
5.199
5.028
5.028
12,065
-0.04(-0.80%)
Dec 15, 2005
4.996
5.093
4.996
5.069
13,203
+0.08(+1.63%)
Dec 14, 2005
4.963
4.987
4.963
4.987
2,314
-0.01(-0.16%)
Dec 13, 2005
5.020
5.061
4.979
4.996
6,022
+0.02(+0.49%)
Dec 12, 2005
4.793
5.061
4.793
4.971
11,687
+0.00(+0.00%)
Dec 09, 2005
4.922
5.093
4.922
4.971
11,162
-0.02(-0.49%)
Dec 08, 2005
5.109
5.134
4.996
4.996
20,466
-0.09(-1.76%)
Dec 07, 2005
5.158
5.296
5.085
5.085
10,620
-0.04(-0.79%)
Dec 06, 2005
5.085
5.264
5.036
5.126
66,403
-0.03(-0.63%)
Dec 05, 2005
5.272
5.280
4.882
5.158
115,358
-0.09(-1.70%)
Dec 02, 2005
5.223
5.280
5.199
5.247
84,299
+0.01(+0.15%)
Dec 01, 2005
5.272
5.329
5.117
5.239
123,305
+0.07(+1.42%)
Nov 30, 2005
5.199
5.296
5.134
5.166
60,795
-0.02(-0.31%)
Nov 29, 2005
5.442
5.442
5.182
5.182
24,429
-0.06(-1.24%)
Nov 28, 2005
5.280
5.288
5.239
5.247
24,236
-0.03(-0.62%)
Nov 25, 2005
5.264
5.280
5.256
5.280
7,425
+0.06(+1.25%)
Nov 23, 2005
5.199
5.231
5.158
5.215
12,095
+0.17(+3.38%)
Nov 22, 2005
5.126
5.199
5.036
5.044
12,703
+0.02(+0.49%)
Nov 21, 2005
5.020
5.117
5.012
5.020
38,576
-0.11(-2.06%)
Nov 18, 2005
5.191
5.223
5.069
5.126
21,968
+0.01(+0.16%)
Nov 17, 2005
4.979
5.434
4.971
5.117
86,710
+0.25(+5.18%)
Nov 16, 2005
4.931
4.955
4.833
4.866
90,930
-0.05(-0.99%)
Nov 15, 2005
4.971
5.012
4.914
4.914
11,026
+0.04(+0.83%)
Nov 14, 2005
5.028
5.085
4.874
4.874
24,796
-0.22(-4.31%)
Nov 11, 2005
5.036
5.191
4.955
5.093
22,093
+0.06(+1.13%)
Nov 10, 2005
4.882
5.061
4.882
5.036
18,466
+0.02(+0.49%)
Nov 09, 2005
4.849
5.036
4.728
5.012
18,389
+0.11(+2.32%)
Nov 08, 2005
4.890
4.955
4.768
4.898
45,042
-0.06(-1.15%)
Nov 07, 2005
4.939
5.044
4.841
4.955
23,960
-0.11(-2.24%)
Nov 04, 2005
4.833
5.077
4.833
5.069
15,265
+0.15(+3.14%)
Nov 03, 2005
4.987
5.061
4.833
4.914
156,895
+0.06(+1.17%)
Nov 02, 2005
4.849
4.890
4.833
4.857
32,079
+0.06(+1.36%)
Nov 01, 2005
4.971
5.004
4.760
4.793
37,523
+0.09(+1.90%)
Oct 31, 2005
4.468
4.882
4.468
4.703
139,877
+0.48(+11.35%)
Oct 28, 2005
4.305
4.305
4.200
4.224
223,230
+0.00(+0.00%)
Oct 27, 2005
4.200
4.321
4.200
4.224
170,462
+0.01(+0.19%)
Oct 26, 2005
4.265
4.265
4.208
4.216
19,161
+0.01(+0.19%)
Oct 25, 2005
4.216
4.265
4.208
4.208
6,050
-0.02(-0.38%)
Oct 24, 2005
4.167
4.321
4.167
4.224
162,422
+0.03(+0.78%)
Oct 21, 2005
4.167
4.346
4.167
4.191
13,365
+0.00(+0.00%)
Oct 20, 2005
4.468
4.468
4.143
4.191
30,146
-0.02(-0.58%)
Oct 19, 2005
4.289
4.338
4.216
4.216
26,785
+0.02(+0.58%)
Oct 18, 2005
4.297
4.468
4.191
4.191
24,184
-0.01(-0.19%)
Oct 17, 2005
4.273
4.313
4.183
4.200
5,575
-0.02(-0.58%)
Oct 14, 2005
4.273
4.273
4.191
4.224
8,634
-0.07(-1.70%)
Oct 13, 2005
4.183
4.370
4.183
4.297
55,976
+0.03(+0.76%)
Oct 12, 2005
4.273
4.321
4.232
4.265
27,913
+0.00(+0.00%)
Oct 11, 2005
4.418
4.418
4.265
4.265
7,707
+0.00(+0.00%)
Oct 10, 2005
4.273
4.362
4.265
4.265
14,084
+0.02(+0.38%)
Oct 07, 2005
4.240
4.313
4.183
4.248
31,860
-0.06(-1.32%)
Oct 06, 2005
4.305
4.394
4.305
4.305
28,487
+0.01(+0.19%)
Oct 05, 2005
4.321
4.354
4.297
4.297
5,829
-0.05(-1.12%)
Oct 04, 2005
4.313
4.403
4.313
4.346
4,860
-0.06(-1.29%)
Oct 03, 2005
4.346
4.411
4.346
4.403
7,947
-0.02(-0.37%)
Sep 30, 2005
4.191
4.427
4.191
4.419
7,553
+0.11(+2.45%)
Sep 29, 2005
4.248
4.459
4.248
4.313
18,259
+0.01(+0.19%)
Sep 28, 2005
4.265
4.378
4.265
4.305
11,323
-0.03(-0.75%)
Sep 27, 2005
4.248
4.411
4.248
4.338
20,658
-0.02(-0.56%)
Sep 26, 2005
4.476
4.524
4.151
4.362
59,817
-0.24(-5.12%)
Sep 23, 2005
4.598
4.679
4.451
4.598
9,602
+0.05(+1.07%)
Sep 22, 2005
4.549
4.606
4.451
4.549
8,819
-0.08(-1.75%)
Sep 21, 2005
4.549
4.638
4.549
4.630
7,321
+0.05(+1.06%)
Sep 20, 2005
4.622
4.654
4.581
4.581
4,095
+0.01(+0.18%)
Sep 19, 2005
4.411
4.703
4.411
4.573
50,057
+0.17(+3.87%)
Sep 16, 2005
4.394
4.443
4.354
4.403
7,817
-0.03(-0.73%)
Sep 15, 2005
4.330
4.468
4.330
4.435
16,373
-0.02(-0.36%)
Sep 14, 2005
4.516
4.565
4.443
4.451
12,557
-0.14(-3.01%)
Sep 13, 2005
4.589
4.687
4.589
4.589
11,200
-0.06(-1.40%)
Sep 12, 2005
4.630
4.654
4.630
4.654
1,329
+0.10(+2.14%)
Sep 09, 2005
4.614
4.614
4.549
4.557
9,175
-0.06(-1.23%)
Sep 08, 2005
4.589
4.687
4.589
4.614
1,529
-0.06(-1.39%)
Sep 07, 2005
4.581
4.679
4.573
4.679
6,148
+0.02(+0.35%)
Sep 06, 2005
4.671
4.711
4.615
4.663
9,406
+0.15(+3.24%)
Sep 02, 2005
4.752
4.752
4.484
4.516
25,179
-0.05(-1.07%)
Sep 01, 2005
4.451
4.614
4.451
4.565
30,766
+0.05(+1.08%)
Aug 31, 2005
4.354
4.516
4.354
4.516
4,845
+0.07(+1.65%)
Aug 30, 2005
4.386
4.492
4.256
4.443
36,111
+0.02(+0.55%)
Aug 29, 2005
4.533
4.573
4.118
4.419
68,178
-0.23(-4.90%)
Aug 26, 2005
4.459
4.695
4.459
4.646
35,149
+0.09(+1.96%)
Aug 25, 2005
4.500
4.598
4.468
4.557
71,225
+0.14(+3.13%)
Aug 24, 2005
4.468
4.663
4.370
4.419
46,596
-0.13(-2.86%)
Aug 23, 2005
4.557
4.663
4.524
4.549
10,179
+0.06(+1.27%)
Aug 22, 2005
4.638
4.711
4.468
4.492
17,025
-0.18(-3.83%)
Aug 19, 2005
4.654
4.817
4.630
4.671
16,438
-0.09(-1.88%)
Aug 18, 2005
4.728
4.793
4.719
4.760
21,471
+0.06(+1.21%)
Aug 17, 2005
4.703
4.776
4.671
4.703
32,738
+0.02(+0.35%)
Aug 16, 2005
4.630
4.784
4.630
4.687
29,463
-0.02(-0.35%)
Aug 15, 2005
4.703
4.825
4.703
4.703
30,801
-0.06(-1.36%)
Aug 12, 2005
4.768
4.857
4.638
4.768
38,018
-0.06(-1.18%)
Aug 11, 2005
4.793
4.857
4.671
4.825
33,896
-0.04(-0.83%)
Aug 10, 2005
4.784
4.963
4.784
4.866
15,702
+0.01(+0.17%)
Aug 09, 2005
4.793
4.882
4.744
4.857
38,416
+0.15(+3.10%)
Aug 08, 2005
4.671
4.801
4.654
4.711
25,125
+0.05(+1.05%)
Aug 05, 2005
4.663
4.695
4.614
4.663
26,099
+0.06(+1.41%)
Aug 04, 2005
4.630
4.695
4.549
4.598
65,810
+0.01(+0.18%)
Aug 03, 2005
4.338
4.744
4.321
4.589
50,767
+0.14(+3.10%)
Aug 02, 2005
4.825
5.207
4.354
4.451
190,668
+0.06(+1.48%)
Aug 01, 2005
4.549
4.549
4.102
4.386
138,675
-0.08(-1.82%)
Jul 29, 2005
4.833
4.833
4.273
4.468
114,077
-0.30(-6.30%)
Jul 28, 2005
4.671
5.394
4.598
4.768
38,789
-0.19(-3.93%)
Jul 27, 2005
5.182
5.182
4.874
4.963
52,015
-0.19(-3.78%)
Jul 26, 2005
5.109
5.280
5.036
5.158
61,348
-0.32(-5.79%)
Jul 25, 2005
5.467
5.524
5.459
5.475
10,578
+0.02(+0.30%)
Jul 22, 2005
5.459
5.840
5.450
5.459
91,453
+0.08(+1.51%)
Jul 21, 2005
5.467
5.564
5.166
5.377
160,385
+0.28(+5.58%)
Jul 20, 2005
5.109
5.142
5.093
5.093
13,428
+0.00(+0.00%)
Jul 19, 2005
5.174
5.199
5.061
5.093
29,667
+0.03(+0.64%)
Jul 18, 2005
5.117
5.117
4.947
5.061
43,776
+0.12(+2.47%)
Jul 15, 2005
4.874
5.077
4.874
4.939
37,401
+0.02(+0.33%)
Jul 14, 2005
4.728
4.931
4.711
4.922
32,920
+0.15(+3.24%)
Jul 13, 2005
4.728
4.784
4.719
4.768
26,465
-0.07(-1.51%)
Jul 12, 2005
4.776
4.849
4.719
4.841
18,076
+0.05(+1.02%)
Jul 11, 2005
4.703
4.849
4.703
4.793
15,005
-0.05(-1.01%)
Jul 08, 2005
4.768
4.866
4.711
4.841
68,727
-0.02(-0.50%)
Jul 07, 2005
4.898
4.898
4.793
4.866
20,189
-0.03(-0.66%)
Jul 06, 2005
4.979
5.044
4.890
4.898
55,736
-0.21(-4.13%)
Jul 05, 2005
5.207
5.304
5.061
5.109
20,928
+0.01(+0.16%)
Jul 01, 2005
5.117
5.150
4.963
5.101
30,038
+0.06(+1.13%)
Jun 30, 2005
5.191
5.191
5.028
5.044
20,410
-0.12(-2.36%)
Jun 29, 2005
5.247
5.280
4.971
5.166
62,754
+0.13(+2.58%)
Jun 28, 2005
5.191
5.394
4.914
5.036
322,817
-0.33(-6.20%)
Jun 27, 2005
4.500
6.986
4.500
5.369
1,329,250
+0.87(+19.31%)
Jun 24, 2005
4.248
4.516
4.208
4.500
580,237
+0.20(+4.73%)
Jun 23, 2005
4.630
4.630
4.265
4.297
44,104
-0.32(-7.03%)
Jun 22, 2005
4.760
4.776
4.622
4.622
36,008
+0.05(+1.07%)
Jun 21, 2005
4.581
4.744
4.492
4.573
51,248
+0.04(+0.90%)
Jun 20, 2005
4.484
4.533
4.386
4.533
37,448
+0.06(+1.27%)
Jun 17, 2005
4.508
4.549
4.451
4.476
61,437
+0.05(+1.10%)
Jun 16, 2005
4.459
4.459
4.386
4.427
25,317
+0.01(+0.18%)
Jun 15, 2005
4.451
4.549
4.021
4.419
98,693
+0.06(+1.49%)
Jun 14, 2005
4.223
4.427
4.223
4.354
30,652
+0.22(+5.30%)
Jun 13, 2005
4.265
4.330
4.094
4.135
39,394
-0.18(-4.14%)
Jun 10, 2005
4.224
4.338
4.224
4.313
19,324
+0.18(+4.32%)
Jun 09, 2005
4.110
4.200
4.102
4.135
15,725
+0.03(+0.79%)
Jun 08, 2005
4.143
4.200
4.094
4.102
28,385
-0.11(-2.70%)
Jun 07, 2005
4.143
4.281
4.143
4.216
48,739
+0.02(+0.58%)
Jun 06, 2005
4.419
4.419
4.151
4.191
41,498
-0.13(-3.01%)
Jun 03, 2005
4.386
4.386
4.321
4.321
10,220
-0.15(-3.27%)
Jun 02, 2005
4.338
4.516
4.338
4.468
65,114
+0.05(+1.10%)
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.