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
C E C O Envir
(NQ:
CECE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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
10.51
10.77
10.43
10.60
174,641
+0.17(+1.58%)
May 30, 2007
10.67
10.67
10.39
10.44
164,861
-0.26(-2.44%)
May 29, 2007
10.91
10.92
10.55
10.70
182,571
-0.20(-1.83%)
May 25, 2007
10.22
10.95
10.22
10.90
365,832
+0.86(+8.57%)
May 24, 2007
10.48
10.48
9.960
10.04
152,300
-0.48(-4.54%)
May 23, 2007
10.14
10.77
10.14
10.52
665,682
+0.42(+4.13%)
May 22, 2007
10.21
10.24
9.986
10.10
301,408
+0.17(+1.66%)
May 21, 2007
10.39
10.39
9.855
9.933
309,523
-0.46(-4.43%)
May 18, 2007
10.09
10.52
9.803
10.39
609,922
+0.40(+4.00%)
May 17, 2007
9.664
10.12
9.560
9.994
405,950
+0.34(+3.51%)
May 16, 2007
9.786
9.786
9.473
9.655
469,319
-0.13(-1.33%)
May 15, 2007
9.890
10.02
9.621
9.786
1,064,017
-0.24(-2.43%)
May 14, 2007
10.45
10.59
9.873
10.03
421,134
-0.42(-3.99%)
May 11, 2007
10.42
10.55
10.11
10.45
314,787
+0.10(+1.01%)
May 10, 2007
10.88
11.22
10.01
10.34
528,301
-0.31(-2.94%)
May 09, 2007
11.27
11.38
10.42
10.65
788,223
-0.26(-2.39%)
May 08, 2007
11.73
11.84
10.81
10.92
317,294
-0.77(-6.62%)
May 07, 2007
11.63
11.78
11.45
11.69
145,139
-0.11(-0.96%)
May 04, 2007
12.15
12.35
11.14
11.80
347,813
-0.18(-1.52%)
May 03, 2007
11.89
12.33
11.78
11.98
62,610
+0.07(+0.58%)
May 02, 2007
12.08
12.18
11.82
11.91
141,141
-0.09(-0.72%)
May 01, 2007
12.25
12.38
11.78
12.00
71,640
-0.21(-1.71%)
Apr 30, 2007
12.18
12.52
12.11
12.21
98,657
+0.10(+0.86%)
Apr 27, 2007
12.11
12.18
11.96
12.11
46,377
-0.04(-0.36%)
Apr 26, 2007
12.38
12.38
12.02
12.15
84,078
-0.22(-1.76%)
Apr 25, 2007
12.44
12.44
11.97
12.37
107,342
+0.04(+0.35%)
Apr 24, 2007
12.38
12.55
12.09
12.32
105,486
+0.10(+0.78%)
Apr 23, 2007
11.93
12.31
11.65
12.23
136,070
+0.38(+3.23%)
Apr 20, 2007
12.31
12.32
11.66
11.85
140,011
-0.24(-2.01%)
Apr 19, 2007
12.05
12.20
11.85
12.09
89,432
-0.12(-1.00%)
Apr 18, 2007
12.23
12.23
11.75
12.21
137,344
+0.37(+3.16%)
Apr 17, 2007
11.69
12.24
11.67
11.84
259,072
+0.12(+1.04%)
Apr 16, 2007
12.09
12.18
11.63
11.72
148,631
-0.33(-2.74%)
Apr 13, 2007
11.86
12.48
11.71
12.05
149,580
-0.07(-0.57%)
Apr 12, 2007
11.27
12.29
10.96
12.11
418,899
-0.27(-2.18%)
Apr 11, 2007
12.25
12.64
12.24
12.38
157,794
+0.17(+1.42%)
Apr 10, 2007
12.94
13.11
12.18
12.21
301,624
-0.65(-5.07%)
Apr 09, 2007
12.70
12.99
12.47
12.86
244,699
+0.29(+2.28%)
Apr 05, 2007
11.75
12.60
11.75
12.58
300,384
+0.84(+7.19%)
Apr 04, 2007
11.42
11.94
11.09
11.73
231,903
+0.30(+2.66%)
Apr 03, 2007
10.69
11.58
10.69
11.43
329,109
+0.72(+6.74%)
Apr 02, 2007
10.92
11.29
10.45
10.71
372,959
-0.15(-1.36%)
Mar 30, 2007
10.56
10.95
9.847
10.85
1,122,196
-0.10(-0.87%)
Mar 29, 2007
13.27
13.51
10.45
10.95
965,070
-2.04(-15.72%)
Mar 28, 2007
12.80
13.63
12.80
12.99
377,868
+0.04(+0.34%)
Mar 27, 2007
12.79
13.04
12.53
12.95
265,551
+0.30(+2.33%)
Mar 26, 2007
13.32
13.32
12.47
12.65
290,464
-0.04(-0.34%)
Mar 23, 2007
13.25
13.26
11.91
12.70
1,025,833
-2.70(-17.55%)
Mar 22, 2007
15.03
15.57
14.87
15.40
150,439
+0.63(+4.24%)
Mar 21, 2007
14.56
14.84
14.51
14.77
127,901
+0.22(+1.49%)
Mar 20, 2007
15.43
15.43
14.51
14.56
209,956
-0.63(-4.12%)
Mar 19, 2007
14.75
15.76
14.42
15.18
294,628
+0.90(+6.33%)
Mar 16, 2007
14.51
14.86
14.25
14.28
104,252
-0.21(-1.44%)
Mar 15, 2007
14.47
14.72
14.11
14.49
135,569
+0.21(+1.46%)
Mar 14, 2007
14.70
14.85
13.69
14.28
140,714
-0.31(-2.14%)
Mar 13, 2007
14.41
14.86
14.14
14.59
239,998
+0.18(+1.27%)
Mar 12, 2007
14.39
14.50
14.08
14.41
101,184
+0.34(+2.41%)
Mar 09, 2007
13.59
14.34
13.59
14.07
174,328
+0.69(+5.13%)
Mar 08, 2007
13.13
14.54
13.13
13.38
196,874
+0.36(+2.74%)
Mar 07, 2007
12.77
13.26
12.71
13.03
101,719
-0.01(-0.07%)
Mar 06, 2007
12.60
13.08
12.35
13.04
189,509
+0.72(+5.86%)
Mar 05, 2007
12.78
12.80
12.31
12.31
196,480
-0.70(-5.41%)
Mar 02, 2007
13.27
13.65
13.02
13.02
90,646
-0.65(-4.77%)
Mar 01, 2007
13.77
13.80
13.04
13.67
159,683
-0.08(-0.57%)
Feb 28, 2007
12.98
14.17
12.96
13.75
229,461
+0.83(+6.39%)
Feb 27, 2007
14.99
15.20
12.42
12.92
446,844
-2.13(-14.15%)
Feb 26, 2007
15.01
15.64
14.30
15.05
323,796
+0.75(+5.22%)
Feb 23, 2007
14.68
14.68
13.76
14.30
143,034
-0.17(-1.20%)
Feb 22, 2007
14.93
15.43
13.91
14.48
575,553
-0.26(-1.77%)
Feb 21, 2007
12.81
14.78
12.81
14.74
610,845
+1.94(+15.14%)
Feb 20, 2007
12.54
12.82
12.34
12.80
106,767
+0.23(+1.87%)
Feb 16, 2007
12.87
12.96
12.43
12.57
45,249
-0.01(-0.07%)
Feb 15, 2007
12.82
12.82
12.28
12.58
84,756
-0.17(-1.30%)
Feb 14, 2007
11.96
12.87
11.39
12.74
117,408
+0.62(+5.09%)
Feb 13, 2007
12.98
13.02
12.00
12.12
219,862
-0.85(-6.56%)
Feb 12, 2007
13.28
13.28
12.82
12.98
94,336
-0.03(-0.20%)
Feb 09, 2007
13.03
13.55
12.86
13.00
212,455
-0.03(-0.27%)
Feb 08, 2007
12.84
13.04
12.43
13.04
189,287
+0.38(+3.02%)
Feb 07, 2007
12.92
13.04
12.64
12.65
103,338
+0.03(+0.21%)
Feb 06, 2007
13.03
13.04
12.32
12.63
245,368
-0.32(-2.48%)
Feb 05, 2007
12.07
13.18
12.07
12.95
351,509
+0.90(+7.43%)
Feb 02, 2007
11.65
12.06
11.58
12.05
96,580
+0.40(+3.40%)
Feb 01, 2007
12.01
12.07
11.57
11.66
85,835
-0.33(-2.73%)
Jan 31, 2007
12.07
12.07
11.81
11.98
68,040
-0.06(-0.50%)
Jan 30, 2007
12.15
12.18
11.84
12.05
94,039
-0.05(-0.43%)
Jan 29, 2007
11.72
12.37
11.53
12.10
162,157
+0.45(+3.88%)
Jan 26, 2007
11.85
11.85
11.56
11.65
76,411
-0.01(-0.07%)
Jan 25, 2007
11.25
12.06
11.23
11.65
218,278
+0.32(+2.84%)
Jan 24, 2007
11.38
11.38
10.91
11.33
120,648
+0.03(+0.31%)
Jan 23, 2007
11.39
11.85
11.14
11.30
368,350
+0.02(+0.15%)
Jan 22, 2007
9.994
11.52
9.994
11.28
629,317
+1.29(+12.87%)
Jan 19, 2007
9.907
10.07
9.881
9.994
54,558
+0.11(+1.14%)
Jan 18, 2007
9.951
10.15
9.786
9.881
107,555
-0.07(-0.70%)
Jan 17, 2007
9.638
9.994
9.560
9.951
196,576
+0.31(+3.25%)
Jan 16, 2007
8.951
9.647
8.639
9.638
287,425
+0.75(+8.41%)
Jan 12, 2007
9.004
9.004
8.673
8.891
79,811
-0.01(-0.10%)
Jan 11, 2007
8.865
9.030
8.717
8.899
56,525
-0.01(-0.10%)
Jan 10, 2007
8.995
9.038
8.786
8.908
69,057
-0.09(-0.97%)
Jan 09, 2007
8.995
9.047
8.760
8.995
55,584
+0.02(+0.19%)
Jan 08, 2007
8.569
9.099
8.491
8.977
127,170
+0.38(+4.45%)
Jan 05, 2007
8.612
8.725
8.560
8.595
111,536
-0.03(-0.40%)
Jan 04, 2007
8.769
8.821
8.473
8.630
199,141
+0.07(+0.81%)
Jan 03, 2007
9.177
9.386
8.256
8.560
411,265
+0.76(+9.81%)
Dec 29, 2006
7.900
7.909
7.700
7.796
93,103
-0.09(-1.10%)
Dec 28, 2006
7.683
7.882
7.622
7.882
166,384
+0.10(+1.34%)
Dec 27, 2006
7.583
7.787
7.509
7.778
127,995
-0.01(-0.15%)
Dec 26, 2006
7.900
7.909
7.657
7.790
46,466
-0.03(-0.40%)
Dec 22, 2006
7.326
7.830
7.326
7.822
122,674
+0.47(+6.38%)
Dec 21, 2006
7.135
7.352
6.605
7.352
442,961
+0.30(+4.19%)
Dec 20, 2006
7.509
7.691
7.005
7.057
152,455
-0.63(-8.25%)
Dec 19, 2006
7.691
7.717
7.500
7.691
83,099
-0.01(-0.11%)
Dec 18, 2006
7.830
7.839
7.622
7.700
31,852
-0.03(-0.45%)
Dec 15, 2006
7.856
7.856
7.648
7.735
24,679
-0.11(-1.44%)
Dec 14, 2006
7.961
7.961
7.822
7.848
26,638
-0.13(-1.63%)
Dec 13, 2006
7.865
8.013
7.865
7.978
4,372
+0.06(+0.77%)
Dec 12, 2006
7.848
7.952
7.822
7.917
22,880
+0.07(+0.89%)
Dec 11, 2006
7.943
7.952
7.822
7.848
28,881
-0.04(-0.55%)
Dec 08, 2006
7.865
7.952
7.856
7.891
78,045
-0.02(-0.22%)
Dec 07, 2006
7.943
7.952
7.882
7.909
17,029
+0.03(+0.33%)
Dec 06, 2006
7.974
7.978
7.865
7.882
8,572
+0.03(+0.44%)
Dec 05, 2006
7.735
7.900
7.648
7.848
47,611
+0.11(+1.46%)
Dec 04, 2006
7.726
7.787
7.552
7.735
49,343
-0.04(-0.56%)
Dec 01, 2006
7.804
7.865
7.778
7.778
90,260
+0.00(+0.00%)
Nov 30, 2006
7.604
7.865
7.552
7.778
22,898
+0.00(+0.00%)
Nov 29, 2006
7.909
7.909
7.691
7.778
46,713
-0.03(-0.33%)
Nov 28, 2006
7.769
7.848
7.648
7.804
66,729
+0.03(+0.45%)
Nov 27, 2006
7.882
7.882
7.648
7.769
78,987
-0.11(-1.43%)
Nov 24, 2006
7.926
7.987
7.778
7.882
29,162
-0.18(-2.26%)
Nov 22, 2006
8.108
8.108
7.943
8.065
37,998
-0.02(-0.22%)
Nov 21, 2006
7.987
8.108
7.865
8.082
46,651
+0.10(+1.20%)
Nov 20, 2006
7.909
8.117
7.839
7.987
46,139
-0.09(-1.08%)
Nov 17, 2006
8.074
8.126
7.909
8.074
54,037
+0.00(+0.00%)
Nov 16, 2006
8.100
8.100
7.909
8.074
35,670
+0.08(+0.98%)
Nov 15, 2006
8.082
8.143
7.884
7.995
55,035
+0.03(+0.44%)
Nov 14, 2006
7.865
7.961
7.830
7.961
45,586
+0.02(+0.22%)
Nov 13, 2006
8.143
8.256
7.926
7.943
51,123
-0.13(-1.61%)
Nov 10, 2006
7.778
8.082
7.596
8.074
173,922
+0.14(+1.75%)
Nov 09, 2006
8.691
8.873
7.735
7.935
469,354
-1.40(-14.99%)
Nov 08, 2006
9.212
9.716
9.012
9.334
251,432
+0.19(+2.09%)
Nov 07, 2006
8.986
9.172
8.908
9.143
102,319
+0.23(+2.63%)
Nov 06, 2006
8.760
8.995
8.760
8.908
41,505
+0.22(+2.50%)
Nov 03, 2006
8.656
8.691
8.560
8.691
11,440
+0.12(+1.42%)
Nov 02, 2006
8.499
8.691
8.039
8.569
70,073
+0.01(+0.10%)
Nov 01, 2006
8.995
8.995
8.517
8.560
44,567
-0.35(-3.90%)
Oct 31, 2006
8.830
8.986
8.534
8.908
16,511
+0.00(+0.00%)
Oct 30, 2006
8.995
8.995
8.743
8.908
37,417
+0.03(+0.39%)
Oct 27, 2006
8.856
8.969
8.734
8.873
32,060
+0.08(+0.89%)
Oct 26, 2006
8.865
8.865
8.786
8.795
15,004
+0.03(+0.30%)
Oct 25, 2006
8.569
8.769
8.326
8.769
48,898
+0.15(+1.71%)
Oct 24, 2006
8.778
8.795
8.604
8.621
33,660
-0.11(-1.29%)
Oct 23, 2006
8.795
8.925
8.691
8.734
35,842
-0.26(-2.85%)
Oct 20, 2006
8.995
9.064
8.865
8.991
9,330
-0.12(-1.29%)
Oct 19, 2006
8.951
9.169
8.699
9.108
37,293
+0.04(+0.48%)
Oct 18, 2006
9.221
9.276
8.951
9.064
30,549
-0.16(-1.70%)
Oct 17, 2006
9.273
9.342
9.169
9.221
22,119
-0.16(-1.67%)
Oct 16, 2006
9.282
9.429
9.108
9.377
52,491
+0.23(+2.57%)
Oct 13, 2006
9.073
9.221
9.012
9.143
33,719
+0.10(+1.06%)
Oct 12, 2006
8.856
9.282
8.804
9.047
100,281
+0.29(+3.27%)
Oct 11, 2006
8.977
8.977
8.760
8.760
19,121
-0.14(-1.56%)
Oct 10, 2006
8.778
9.290
8.673
8.899
101,369
+0.38(+4.49%)
Oct 09, 2006
8.499
8.517
8.343
8.517
28,162
+0.15(+1.77%)
Oct 06, 2006
8.569
8.569
8.204
8.369
18,879
-0.10(-1.13%)
Oct 05, 2006
8.204
8.543
8.117
8.465
42,631
+0.36(+4.39%)
Oct 04, 2006
8.022
8.117
8.022
8.108
33,288
+0.09(+1.08%)
Oct 03, 2006
8.126
8.126
7.969
8.022
57,356
-0.15(-1.81%)
Oct 02, 2006
8.126
8.256
8.030
8.169
62,283
+0.11(+1.40%)
Sep 29, 2006
7.995
8.256
7.813
8.056
57,747
+0.08(+0.98%)
Sep 28, 2006
8.334
8.334
7.544
7.978
124,998
-0.28(-3.37%)
Sep 27, 2006
8.543
8.543
8.256
8.256
28,646
-0.14(-1.66%)
Sep 26, 2006
8.282
8.543
8.282
8.395
25,329
+0.05(+0.62%)
Sep 25, 2006
8.647
8.691
8.256
8.343
44,202
-0.16(-1.84%)
Sep 22, 2006
8.951
8.969
8.256
8.499
146,287
-0.47(-5.23%)
Sep 21, 2006
9.247
9.438
8.951
8.969
99,555
-0.10(-1.05%)
Sep 20, 2006
9.125
9.256
8.986
9.064
109,204
-0.02(-0.19%)
Sep 19, 2006
9.299
9.473
8.908
9.082
137,374
-0.18(-1.97%)
Sep 18, 2006
9.047
9.525
8.995
9.264
360,141
+0.33(+3.70%)
Sep 15, 2006
8.865
9.004
8.691
8.934
91,966
+0.08(+0.95%)
Sep 14, 2006
8.560
9.030
8.560
8.850
95,736
+0.26(+3.07%)
Sep 13, 2006
8.656
8.691
8.517
8.586
33,439
-0.10(-1.20%)
Sep 12, 2006
8.499
8.899
8.499
8.691
55,249
-0.08(-0.89%)
Sep 11, 2006
8.691
9.082
8.482
8.769
98,538
+0.08(+0.90%)
Sep 08, 2006
8.778
8.778
8.430
8.691
71,965
-0.06(-0.70%)
Sep 07, 2006
8.578
8.951
8.560
8.752
208,383
+0.36(+4.24%)
Sep 06, 2006
9.038
9.038
8.387
8.395
98,490
-0.43(-4.92%)
Sep 05, 2006
8.430
9.038
8.343
8.830
157,142
+0.49(+5.83%)
Sep 01, 2006
7.622
8.413
7.622
8.343
212,684
+0.57(+7.38%)
Aug 31, 2006
7.752
7.865
7.422
7.769
99,811
-0.01(-0.11%)
Aug 30, 2006
7.570
7.839
7.570
7.778
59,421
+0.18(+2.40%)
Aug 29, 2006
7.544
7.596
7.535
7.596
15,418
+0.12(+1.63%)
Aug 28, 2006
7.474
7.474
6.953
7.474
116,667
-0.11(-1.49%)
Aug 25, 2006
7.839
7.839
7.552
7.587
15,591
-0.18(-2.35%)
Aug 24, 2006
7.396
7.769
7.239
7.769
35,511
+0.51(+7.07%)
Aug 23, 2006
7.135
7.265
7.083
7.257
71,771
+0.29(+4.11%)
Aug 22, 2006
6.876
7.074
6.701
6.970
35,188
+0.06(+0.88%)
Aug 21, 2006
7.074
7.229
6.900
6.909
33,190
-0.10(-1.49%)
Aug 18, 2006
7.152
7.335
6.996
7.013
33,138
-0.11(-1.59%)
Aug 17, 2006
6.953
7.213
6.935
7.126
43,515
+0.38(+5.67%)
Aug 16, 2006
6.561
6.840
6.449
6.744
40,460
+0.27(+4.16%)
Aug 15, 2006
6.449
6.712
6.440
6.475
69,528
+0.04(+0.55%)
Aug 14, 2006
6.779
6.779
6.300
6.439
72,772
-0.31(-4.52%)
Aug 11, 2006
7.822
7.822
6.744
6.744
80,360
-0.88(-11.52%)
Aug 10, 2006
7.561
7.648
7.561
7.622
14,958
+0.03(+0.46%)
Aug 09, 2006
7.822
7.856
7.570
7.587
29,788
+0.00(+0.00%)
Aug 08, 2006
7.561
7.700
7.561
7.587
13,598
+0.03(+0.34%)
Aug 07, 2006
7.604
7.674
7.561
7.561
6,627
-0.04(-0.57%)
Aug 04, 2006
7.735
7.874
7.464
7.604
49,338
-0.21(-2.67%)
Aug 03, 2006
7.657
7.926
6.961
7.813
68,626
+0.13(+1.70%)
Aug 02, 2006
7.796
7.909
7.561
7.683
44,010
-0.12(-1.56%)
Aug 01, 2006
7.526
7.822
7.526
7.804
48,570
+0.19(+2.51%)
Jul 31, 2006
7.370
7.735
7.370
7.613
42,470
+0.26(+3.55%)
Jul 28, 2006
7.457
7.700
7.352
7.352
57,834
+0.08(+1.08%)
Jul 27, 2006
7.561
7.691
7.274
7.274
53,581
-0.28(-3.68%)
Jul 26, 2006
6.845
7.561
6.845
7.552
69,091
+0.60(+8.62%)
Jul 25, 2006
6.422
6.979
6.422
6.953
23,081
+0.48(+7.38%)
Jul 24, 2006
6.475
6.770
6.266
6.475
46,715
+0.01(+0.13%)
Jul 21, 2006
6.475
6.822
6.318
6.466
24,129
+0.04(+0.68%)
Jul 20, 2006
6.466
6.544
6.403
6.422
25,976
+0.02(+0.27%)
Jul 19, 2006
6.301
6.527
6.266
6.405
16,973
+0.11(+1.80%)
Jul 18, 2006
6.344
6.344
6.040
6.292
25,032
+0.01(+0.14%)
Jul 17, 2006
6.779
6.822
6.162
6.283
30,234
-0.54(-7.90%)
Jul 14, 2006
7.109
7.109
6.673
6.822
49,220
-0.32(-4.50%)
Jul 13, 2006
7.039
7.300
6.761
7.144
22,048
+0.02(+0.24%)
Jul 12, 2006
7.491
7.491
7.013
7.126
16,948
-0.33(-4.43%)
Jul 11, 2006
7.561
7.561
6.883
7.457
72,857
-0.10(-1.38%)
Jul 10, 2006
7.509
7.561
7.300
7.561
31,643
+0.24(+3.26%)
Jul 07, 2006
7.300
7.361
7.135
7.322
27,032
+0.34(+4.92%)
Jul 06, 2006
6.831
7.100
6.787
6.979
27,123
+0.07(+0.95%)
Jul 05, 2006
6.909
6.944
6.692
6.913
29,571
-0.00(-0.07%)
Jul 03, 2006
7.248
7.465
6.744
6.918
19,673
-0.03(-0.50%)
Jun 30, 2006
6.840
6.979
6.770
6.953
15,988
+0.27(+4.03%)
Jun 29, 2006
6.953
6.953
5.892
6.683
61,905
+0.10(+1.59%)
Jun 28, 2006
6.779
6.880
6.570
6.579
10,229
-0.13(-1.94%)
Jun 27, 2006
6.747
6.831
6.692
6.709
12,410
+0.02(+0.26%)
Jun 26, 2006
6.622
7.022
6.440
6.692
40,963
+0.04(+0.65%)
Jun 23, 2006
6.414
6.779
6.318
6.648
56,309
+0.17(+2.68%)
Jun 22, 2006
6.475
6.640
6.240
6.475
45,685
+0.13(+2.05%)
Jun 21, 2006
6.544
6.605
6.257
6.344
61,587
-0.23(-3.44%)
Jun 20, 2006
6.718
6.918
6.518
6.570
46,141
-0.17(-2.45%)
Jun 19, 2006
6.831
6.866
6.735
6.735
18,602
-0.17(-2.52%)
Jun 16, 2006
6.770
7.066
6.674
6.909
45,455
+0.00(+0.00%)
Jun 15, 2006
7.126
7.126
6.787
6.909
35,914
+0.05(+0.76%)
Jun 14, 2006
6.744
6.935
6.648
6.857
25,767
+0.12(+1.81%)
Jun 13, 2006
6.770
7.039
6.666
6.735
54,684
+0.22(+3.33%)
Jun 12, 2006
6.579
6.944
6.266
6.518
31,438
-0.09(-1.32%)
Jun 09, 2006
6.249
6.944
6.162
6.605
56,805
+0.19(+2.98%)
Jun 08, 2006
6.492
6.492
6.083
6.414
40,990
-0.15(-2.27%)
Jun 07, 2006
6.727
7.205
6.518
6.563
20,315
-0.09(-1.29%)
Jun 06, 2006
7.022
7.248
6.492
6.648
18,387
-0.30(-4.38%)
Jun 05, 2006
6.796
7.057
6.779
6.953
64,329
-0.18(-2.56%)
Jun 02, 2006
7.483
7.483
6.935
7.135
104,297
-0.27(-3.64%)
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.