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
RF INDUSTRIES
(NQ:
RFIL
)
3.225
UNCHANGED
Streaming Delayed Price
Updated: 3:02 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
1.856
1.875
1.815
1.859
27,391
-0.01(-0.52%)
May 30, 2007
1.853
1.872
1.846
1.869
30,867
+0.00(+0.00%)
May 29, 2007
1.856
1.875
1.856
1.869
13,222
+0.00(+0.00%)
May 25, 2007
1.865
1.875
1.865
1.869
8,380
-0.01(-0.51%)
May 24, 2007
1.888
1.907
1.875
1.878
5,900
-0.02(-1.19%)
May 23, 2007
1.904
1.926
1.901
1.901
8,520
-0.02(-1.01%)
May 22, 2007
1.927
1.927
1.888
1.920
24,039
+0.01(+0.34%)
May 21, 2007
1.911
1.927
1.885
1.914
33,987
+0.00(+0.17%)
May 18, 2007
1.907
1.911
1.907
1.911
8,070
+0.01(+0.51%)
May 17, 2007
1.917
1.920
1.862
1.901
42,829
-0.03(-1.34%)
May 16, 2007
1.917
1.949
1.904
1.927
19,445
-0.01(-0.33%)
May 15, 2007
1.946
1.959
1.872
1.933
31,991
-0.01(-0.33%)
May 14, 2007
1.940
1.969
1.940
1.940
28,586
-0.01(-0.50%)
May 11, 2007
1.933
1.949
1.869
1.949
17,102
+0.01(+0.67%)
May 10, 2007
1.940
1.943
1.936
1.936
27,406
-0.01(-0.33%)
May 09, 2007
1.959
1.959
1.940
1.943
11,987
+0.01(+0.33%)
May 08, 2007
1.865
2.014
1.865
1.936
28,629
+0.05(+2.74%)
May 07, 2007
1.901
1.901
1.853
1.885
24,070
-0.02(-0.85%)
May 04, 2007
1.875
1.914
1.872
1.901
21,671
+0.01(+0.68%)
May 03, 2007
1.882
1.936
1.875
1.888
75,920
+0.01(+0.51%)
May 02, 2007
1.878
1.878
1.878
1.878
6,002
-0.00(-0.17%)
May 01, 2007
1.869
1.885
1.869
1.882
16,531
+0.04(+1.92%)
Apr 30, 2007
1.869
1.885
1.846
1.846
24,619
-0.02(-1.21%)
Apr 27, 2007
1.863
1.872
1.856
1.869
13,867
-0.00(-0.17%)
Apr 26, 2007
1.872
1.872
1.869
1.872
12,725
+0.01(+0.52%)
Apr 25, 2007
1.882
1.882
1.862
1.862
12,129
-0.02(-1.03%)
Apr 24, 2007
1.856
1.882
1.853
1.882
8,855
+0.04(+2.10%)
Apr 23, 2007
1.853
1.859
1.843
1.843
9,553
-0.00(-0.17%)
Apr 20, 2007
1.849
1.859
1.843
1.846
4,125
-0.03(-1.71%)
Apr 19, 2007
1.882
1.882
1.840
1.878
21,730
-0.00(-0.17%)
Apr 18, 2007
1.872
1.891
1.856
1.882
17,887
+0.03(+1.55%)
Apr 17, 2007
1.811
1.872
1.811
1.853
17,648
+0.04(+1.97%)
Apr 16, 2007
1.824
1.824
1.746
1.817
29,263
+0.03(+1.44%)
Apr 13, 2007
1.881
1.901
1.772
1.791
166,080
-0.08(-4.14%)
Apr 12, 2007
1.856
1.878
1.853
1.869
49,813
+0.02(+1.05%)
Apr 11, 2007
1.862
1.878
1.827
1.849
22,974
-0.01(-0.52%)
Apr 10, 2007
1.766
1.883
1.766
1.859
70,640
+0.10(+5.68%)
Apr 09, 2007
1.785
1.830
1.743
1.759
120,711
-0.07(-4.04%)
Apr 05, 2007
1.853
1.898
1.788
1.833
113,951
-0.05(-2.90%)
Apr 04, 2007
1.820
1.898
1.820
1.888
131,500
+0.09(+5.02%)
Apr 03, 2007
1.733
1.804
1.733
1.798
52,318
+0.06(+3.33%)
Apr 02, 2007
1.753
1.791
1.727
1.740
36,501
-0.05(-2.88%)
Mar 30, 2007
1.798
1.798
1.756
1.791
24,424
-0.01(-0.43%)
Mar 29, 2007
1.814
1.824
1.740
1.799
46,284
-0.03(-1.52%)
Mar 28, 2007
1.843
1.856
1.807
1.827
24,653
-0.03(-1.56%)
Mar 27, 2007
1.872
1.885
1.827
1.856
33,695
-0.03(-1.71%)
Mar 26, 2007
1.798
1.933
1.788
1.888
111,564
+0.10(+5.59%)
Mar 23, 2007
1.853
1.853
1.717
1.788
240,684
-0.07(-3.98%)
Mar 22, 2007
1.933
1.943
1.849
1.862
149,940
-0.06(-3.34%)
Mar 21, 2007
1.988
1.988
1.898
1.927
164,780
-0.03(-1.65%)
Mar 20, 2007
2.255
2.255
1.869
1.959
1,095,912
-0.38(-16.14%)
Mar 19, 2007
2.387
2.416
2.304
2.336
48,938
-0.07(-3.07%)
Mar 16, 2007
2.333
2.410
2.271
2.410
83,943
+0.11(+4.62%)
Mar 15, 2007
2.329
2.352
2.304
2.304
58,585
+0.00(+0.00%)
Mar 14, 2007
2.358
2.358
2.271
2.304
66,593
-0.05(-1.92%)
Mar 13, 2007
2.416
2.400
2.339
2.349
5,053
-0.07(-2.80%)
Mar 12, 2007
2.381
2.416
2.381
2.416
13,594
+0.01(+0.55%)
Mar 09, 2007
2.416
2.416
2.378
2.403
13,861
+0.02(+0.79%)
Mar 08, 2007
2.339
2.403
2.339
2.384
26,103
+0.05(+1.93%)
Mar 07, 2007
2.349
2.349
2.320
2.339
37,478
-0.06(-2.55%)
Mar 06, 2007
2.352
2.416
2.352
2.400
12,241
+0.14(+5.97%)
Mar 05, 2007
2.352
2.352
2.184
2.265
63,299
-0.14(-5.64%)
Mar 02, 2007
2.400
2.458
2.400
2.400
52,616
-0.03(-1.32%)
Mar 01, 2007
2.416
2.513
2.416
2.432
47,445
-0.03(-1.31%)
Feb 28, 2007
2.416
2.513
2.416
2.465
15,348
+0.05(+2.00%)
Feb 27, 2007
2.513
2.513
2.416
2.416
63,759
-0.11(-4.34%)
Feb 26, 2007
2.552
2.552
2.416
2.526
69,327
+0.01(+0.51%)
Feb 23, 2007
2.513
2.539
2.420
2.513
37,742
-0.03(-1.14%)
Feb 22, 2007
2.548
2.577
2.500
2.542
67,201
-0.02(-0.88%)
Feb 21, 2007
2.629
2.629
2.545
2.565
67,369
-0.05(-1.97%)
Feb 20, 2007
2.642
2.642
2.616
2.616
17,164
+0.00(+0.00%)
Feb 16, 2007
2.606
2.661
2.584
2.616
44,642
+0.01(+0.37%)
Feb 15, 2007
2.700
2.700
2.584
2.606
41,411
-0.04(-1.46%)
Feb 14, 2007
2.655
2.663
2.623
2.645
30,448
-0.05(-1.68%)
Feb 13, 2007
2.632
2.697
2.616
2.690
49,763
+0.05(+1.71%)
Feb 12, 2007
2.577
2.671
2.577
2.645
49,587
+0.07(+2.62%)
Feb 09, 2007
2.587
2.687
2.577
2.577
94,546
-0.00(-0.06%)
Feb 08, 2007
2.510
2.658
2.510
2.579
99,965
+0.08(+3.29%)
Feb 07, 2007
2.510
2.542
2.465
2.497
80,762
+0.01(+0.30%)
Feb 06, 2007
2.590
2.594
2.455
2.489
151,278
-0.10(-3.77%)
Feb 05, 2007
2.529
2.594
2.523
2.587
113,597
+0.07(+2.82%)
Feb 02, 2007
2.545
2.629
2.513
2.516
206,067
-0.05(-2.13%)
Feb 01, 2007
2.674
2.674
2.571
2.571
145,859
-0.12(-4.32%)
Jan 31, 2007
2.790
2.790
2.639
2.687
108,724
-0.07(-2.68%)
Jan 30, 2007
2.819
2.835
2.668
2.761
215,583
-0.07(-2.50%)
Jan 29, 2007
3.025
3.083
2.745
2.832
1,193,894
+0.29(+11.27%)
Jan 26, 2007
2.597
2.632
2.497
2.545
77,987
-0.05(-1.99%)
Jan 25, 2007
2.719
2.719
2.597
2.597
124,774
-0.05(-1.95%)
Jan 24, 2007
2.616
2.771
2.597
2.648
224,904
+0.08(+3.14%)
Jan 23, 2007
2.577
2.577
2.565
2.568
12,105
-0.01(-0.38%)
Jan 22, 2007
2.561
2.603
2.561
2.577
97,650
+0.00(+0.00%)
Jan 19, 2007
2.577
2.584
2.545
2.577
38,077
+0.00(+0.00%)
Jan 18, 2007
2.597
2.613
2.565
2.577
17,831
-0.06(-2.10%)
Jan 17, 2007
2.587
2.642
2.587
2.633
11,484
-0.00(-0.10%)
Jan 16, 2007
2.536
2.658
2.536
2.635
46,464
+0.08(+2.98%)
Jan 12, 2007
2.523
2.577
2.523
2.559
29,377
-0.03(-1.08%)
Jan 11, 2007
2.587
2.597
2.587
2.587
11,987
+0.00(+0.00%)
Jan 10, 2007
2.565
2.606
2.536
2.587
9,401
-0.01(-0.25%)
Jan 09, 2007
2.610
2.674
2.539
2.594
88,639
-0.01(-0.37%)
Jan 08, 2007
2.497
2.626
2.497
2.603
81,358
+0.10(+3.86%)
Jan 05, 2007
2.449
2.507
2.449
2.507
42,916
+0.04(+1.70%)
Jan 04, 2007
2.439
2.465
2.387
2.465
54,010
+0.10(+4.37%)
Jan 03, 2007
2.519
2.519
2.320
2.362
25,938
+0.01(+0.41%)
Dec 29, 2006
2.368
2.394
2.313
2.352
48,798
-0.04(-1.49%)
Dec 28, 2006
2.420
2.432
2.375
2.387
21,959
-0.02(-0.93%)
Dec 27, 2006
2.378
2.542
2.365
2.410
19,771
+0.07(+2.90%)
Dec 26, 2006
2.362
2.362
2.326
2.342
19,554
-0.04(-1.77%)
Dec 22, 2006
2.316
2.413
2.281
2.384
92,808
+0.05(+2.07%)
Dec 21, 2006
2.320
2.352
2.300
2.336
49,195
+0.03(+1.40%)
Dec 20, 2006
2.329
2.365
2.304
2.304
27,931
-0.03(-1.11%)
Dec 19, 2006
2.297
2.387
2.297
2.329
29,331
+0.01(+0.28%)
Dec 18, 2006
2.400
2.400
2.297
2.323
60,003
-0.06(-2.70%)
Dec 15, 2006
2.431
2.431
2.379
2.387
46,939
-0.06(-2.50%)
Dec 14, 2006
2.529
2.542
2.397
2.449
91,479
-0.13(-5.00%)
Dec 13, 2006
2.291
2.610
2.278
2.577
348,205
+0.27(+11.73%)
Dec 12, 2006
2.178
2.310
2.178
2.307
106,468
+0.13(+5.92%)
Dec 11, 2006
2.213
2.217
2.162
2.178
69,203
-0.02(-0.88%)
Dec 08, 2006
2.188
2.229
2.143
2.197
27,472
-0.01(-0.44%)
Dec 07, 2006
2.081
2.249
2.081
2.207
67,123
+0.04(+1.93%)
Dec 06, 2006
2.213
2.213
2.101
2.165
34,027
-0.02(-0.74%)
Dec 05, 2006
2.191
2.191
2.097
2.181
36,830
+0.13(+6.28%)
Dec 04, 2006
2.059
2.168
2.010
2.052
79,312
+0.02(+0.79%)
Dec 01, 2006
2.097
2.107
2.001
2.036
86,336
-0.08(-3.66%)
Nov 30, 2006
2.091
2.149
2.056
2.114
48,109
-0.02(-0.91%)
Nov 29, 2006
2.120
2.146
2.046
2.133
50,400
+0.00(+0.00%)
Nov 28, 2006
2.036
2.159
1.981
2.133
58,150
+0.10(+4.75%)
Nov 27, 2006
2.078
2.161
2.017
2.036
86,386
-0.07(-3.16%)
Nov 24, 2006
2.091
2.249
2.017
2.103
48,236
+0.01(+0.71%)
Nov 22, 2006
2.056
2.133
2.049
2.088
44,164
+0.03(+1.57%)
Nov 21, 2006
2.010
2.123
2.010
2.056
32,835
+0.03(+1.27%)
Nov 20, 2006
2.130
2.192
2.014
2.030
120,162
-0.12(-5.46%)
Nov 17, 2006
2.271
2.271
2.126
2.147
58,225
-0.07(-3.14%)
Nov 16, 2006
2.223
2.258
2.136
2.217
61,785
-0.04(-1.71%)
Nov 15, 2006
2.255
2.345
2.210
2.255
100,456
+0.06(+2.94%)
Nov 14, 2006
2.294
2.294
2.126
2.191
228,731
-0.12(-5.29%)
Nov 13, 2006
2.458
2.474
2.258
2.313
154,819
-0.14(-5.53%)
Nov 10, 2006
2.449
2.449
2.394
2.449
22,676
+0.05(+2.01%)
Nov 09, 2006
2.465
2.465
2.352
2.400
28,291
-0.03(-1.34%)
Nov 08, 2006
2.287
2.574
2.287
2.433
95,846
+0.13(+5.76%)
Nov 07, 2006
2.339
2.339
2.297
2.300
15,829
-0.05(-2.06%)
Nov 06, 2006
2.275
2.378
2.275
2.349
34,055
+0.05(+2.13%)
Nov 03, 2006
2.287
2.305
2.287
2.300
13,812
+0.01(+0.25%)
Nov 02, 2006
2.345
2.345
2.278
2.294
64,789
-0.09(-3.78%)
Nov 01, 2006
2.368
2.439
2.368
2.384
44,791
-0.03(-1.33%)
Oct 31, 2006
2.439
2.490
2.371
2.416
62,961
-0.02(-0.92%)
Oct 30, 2006
2.416
2.465
2.345
2.439
77,208
+0.05(+2.02%)
Oct 27, 2006
2.507
2.655
2.355
2.391
256,290
-0.10(-3.89%)
Oct 26, 2006
2.526
2.555
2.471
2.487
33,866
-0.04(-1.53%)
Oct 25, 2006
2.545
2.706
2.523
2.526
117,058
-0.02(-0.63%)
Oct 24, 2006
2.475
2.584
2.468
2.542
83,031
+0.09(+3.68%)
Oct 23, 2006
2.484
2.497
2.449
2.452
36,501
-0.03(-1.17%)
Oct 20, 2006
2.486
2.516
2.465
2.481
52,684
+0.01(+0.39%)
Oct 19, 2006
2.497
2.561
2.449
2.471
45,154
-0.03(-1.03%)
Oct 18, 2006
2.532
2.574
2.432
2.497
125,823
+0.02(+0.78%)
Oct 17, 2006
2.519
2.584
2.421
2.478
82,000
-0.08(-3.03%)
Oct 16, 2006
2.487
2.616
2.445
2.555
91,805
+0.04(+1.67%)
Oct 13, 2006
2.606
2.613
2.461
2.513
64,103
+0.03(+1.04%)
Oct 12, 2006
2.339
2.742
2.339
2.487
380,665
+0.14(+5.75%)
Oct 11, 2006
2.439
2.442
2.320
2.352
59,435
-0.07(-3.05%)
Oct 10, 2006
2.529
2.529
2.271
2.426
120,960
-0.08(-3.09%)
Oct 09, 2006
2.481
2.516
2.442
2.503
85,306
-0.00(-0.13%)
Oct 06, 2006
2.639
2.639
2.449
2.507
161,369
-0.09(-3.35%)
Oct 05, 2006
2.461
2.616
2.449
2.594
255,853
+0.11(+4.55%)
Oct 04, 2006
2.278
2.494
2.275
2.481
301,867
+0.21(+9.06%)
Oct 03, 2006
2.271
2.345
2.242
2.275
73,626
+0.00(+0.14%)
Oct 02, 2006
2.326
2.326
2.184
2.271
84,176
-0.06(-2.49%)
Sep 29, 2006
2.217
2.397
2.159
2.329
188,949
+0.10(+4.48%)
Sep 28, 2006
2.255
2.297
2.191
2.229
161,558
-0.03(-1.22%)
Sep 27, 2006
2.226
2.320
2.226
2.257
174,678
+0.01(+0.51%)
Sep 26, 2006
2.316
2.368
2.178
2.246
242,903
-0.08(-3.46%)
Sep 25, 2006
2.397
2.397
2.207
2.326
258,569
-0.04(-1.50%)
Sep 22, 2006
2.336
2.365
2.275
2.362
123,067
+0.05(+2.09%)
Sep 21, 2006
2.449
2.490
2.284
2.313
291,833
-0.14(-5.77%)
Sep 20, 2006
2.548
2.548
2.362
2.455
208,780
-0.01(-0.26%)
Sep 19, 2006
2.423
2.590
2.420
2.461
577,476
+0.03(+1.06%)
Sep 18, 2006
2.445
2.606
2.323
2.436
628,044
-0.02(-0.92%)
Sep 15, 2006
2.626
2.706
2.449
2.458
846,710
-0.17(-6.38%)
Sep 14, 2006
2.848
3.022
2.603
2.626
2,684,778
-0.16(-5.67%)
Sep 13, 2006
2.065
3.067
2.065
2.784
5,269,028
+0.97(+53.19%)
Sep 12, 2006
1.875
1.875
1.817
1.817
15,519
-0.04(-1.91%)
Sep 11, 2006
1.688
1.869
1.688
1.853
28,313
+0.12(+7.08%)
Sep 08, 2006
1.727
1.733
1.698
1.730
19,675
+0.00(+0.00%)
Sep 07, 2006
1.695
1.730
1.695
1.730
5,897
+0.02(+1.32%)
Sep 06, 2006
1.699
1.724
1.699
1.708
33,599
+0.02(+1.14%)
Sep 05, 2006
1.720
1.720
1.679
1.688
15,866
+0.00(+0.00%)
Sep 01, 2006
1.724
1.724
1.662
1.688
31,348
-0.03(-1.87%)
Aug 31, 2006
1.711
1.724
1.662
1.720
22,192
+0.01(+0.75%)
Aug 30, 2006
1.624
1.717
1.624
1.708
36,004
-0.00(-0.19%)
Aug 29, 2006
1.695
1.714
1.691
1.711
13,967
+0.02(+0.95%)
Aug 28, 2006
1.653
1.695
1.626
1.695
12,825
+0.05(+2.73%)
Aug 25, 2006
1.653
1.653
1.650
1.650
3,414
-0.01(-0.85%)
Aug 24, 2006
1.691
1.691
1.659
1.664
11,788
-0.01(-0.69%)
Aug 23, 2006
1.737
1.737
1.662
1.675
7,294
+0.00(+0.19%)
Aug 22, 2006
1.682
1.704
1.666
1.672
29,067
-0.05(-2.81%)
Aug 21, 2006
1.720
1.720
1.720
1.720
620
-0.02(-0.93%)
Aug 18, 2006
1.737
1.737
1.691
1.737
3,414
-0.00(-0.19%)
Aug 17, 2006
1.756
1.756
1.688
1.740
18,126
-0.01(-0.55%)
Aug 16, 2006
1.749
1.749
1.749
1.749
0
+0.00(+0.00%)
Aug 15, 2006
1.737
1.769
1.714
1.749
6,828
+0.01(+0.37%)
Aug 14, 2006
1.766
1.766
1.701
1.743
8,768
-0.02(-1.28%)
Aug 11, 2006
1.714
1.769
1.714
1.766
6,362
-0.00(-0.05%)
Aug 10, 2006
1.772
1.791
1.723
1.767
11,484
-0.01(-0.35%)
Aug 09, 2006
1.769
1.782
1.769
1.773
5,236
-0.01(-0.51%)
Aug 08, 2006
1.801
1.801
1.782
1.782
1,862
+0.01(+0.73%)
Aug 07, 2006
1.827
1.827
1.769
1.769
6,757
-0.03(-1.44%)
Aug 04, 2006
1.769
1.833
1.769
1.795
7,852
+0.02(+1.09%)
Aug 03, 2006
1.769
1.788
1.769
1.775
4,562
-0.00(-0.18%)
Aug 02, 2006
1.769
1.778
1.769
1.778
3,802
+0.01(+0.36%)
Aug 01, 2006
1.766
1.772
1.766
1.772
620
+0.00(+0.00%)
Jul 31, 2006
1.772
1.775
1.772
1.772
3,212
+0.00(+0.18%)
Jul 28, 2006
1.795
1.830
1.753
1.769
16,652
-0.04(-2.31%)
Jul 27, 2006
1.788
1.878
1.788
1.811
12,880
+0.02(+1.26%)
Jul 26, 2006
1.791
1.865
1.788
1.788
26,848
-0.00(-0.18%)
Jul 25, 2006
1.772
1.827
1.746
1.791
13,660
-0.02(-1.24%)
Jul 24, 2006
1.801
1.891
1.778
1.814
13,206
-0.00(-0.18%)
Jul 21, 2006
1.778
1.888
1.778
1.817
15,752
+0.02(+1.08%)
Jul 20, 2006
1.782
1.927
1.782
1.798
56,800
-0.01(-0.36%)
Jul 19, 2006
1.782
1.836
1.782
1.804
15,239
-0.03(-1.41%)
Jul 18, 2006
1.804
1.843
1.782
1.830
12,570
-0.04(-1.90%)
Jul 17, 2006
1.856
1.865
1.830
1.865
12,353
+0.02(+0.87%)
Jul 14, 2006
1.875
1.930
1.830
1.849
24,458
-0.03(-1.37%)
Jul 13, 2006
1.936
1.936
1.788
1.875
29,135
+0.00(+0.00%)
Jul 12, 2006
1.875
1.927
1.849
1.875
21,975
-0.04(-2.19%)
Jul 11, 2006
1.853
1.933
1.827
1.917
33,949
+0.06(+3.12%)
Jul 10, 2006
1.911
1.933
1.859
1.859
12,042
-0.08(-3.99%)
Jul 07, 2006
1.888
1.936
1.859
1.936
45,933
+0.00(+0.17%)
Jul 06, 2006
1.978
1.978
1.933
1.933
11,484
+0.02(+0.84%)
Jul 05, 2006
1.853
1.952
1.853
1.917
15,537
+0.03(+1.85%)
Jul 03, 2006
1.882
1.882
1.882
1.882
620
-0.03(-1.82%)
Jun 30, 2006
1.930
1.946
1.865
1.917
13,036
+0.03(+1.71%)
Jun 29, 2006
1.952
1.952
1.843
1.885
30,417
+0.01(+0.34%)
Jun 28, 2006
1.911
1.914
1.862
1.878
10,872
+0.04(+1.92%)
Jun 27, 2006
1.836
1.907
1.827
1.843
17,071
-0.05(-2.67%)
Jun 26, 2006
1.907
1.933
1.862
1.893
37,556
-0.01(-0.73%)
Jun 23, 2006
1.901
1.930
1.811
1.907
55,710
+0.01(+0.34%)
Jun 22, 2006
1.894
1.930
1.885
1.901
10,863
-0.02(-1.01%)
Jun 21, 2006
1.930
1.933
1.862
1.920
20,019
-0.02(-1.00%)
Jun 20, 2006
1.988
1.991
1.878
1.940
26,072
-0.06(-2.90%)
Jun 19, 2006
1.936
1.998
1.856
1.998
58,352
+0.05(+2.65%)
Jun 16, 2006
1.856
1.977
1.853
1.946
52,998
+0.09(+5.04%)
Jun 15, 2006
1.882
1.882
1.724
1.853
166,046
+0.02(+1.05%)
Jun 14, 2006
1.998
2.191
1.798
1.833
202,553
-0.15(-7.76%)
Jun 13, 2006
1.956
1.998
1.940
1.987
34,142
+0.01(+0.63%)
Jun 12, 2006
2.059
2.059
1.964
1.975
14,650
-0.08(-4.07%)
Jun 09, 2006
1.998
2.075
1.972
2.059
55,934
-0.02(-0.93%)
Jun 08, 2006
2.004
2.078
1.911
2.078
56,337
+0.08(+3.87%)
Jun 07, 2006
2.088
2.097
1.888
2.001
94,909
-0.07(-3.25%)
Jun 06, 2006
2.007
2.094
1.909
2.068
73,682
+0.04(+2.04%)
Jun 05, 2006
1.927
2.030
1.849
2.027
48,118
+0.07(+3.80%)
Jun 02, 2006
1.972
2.010
1.952
1.952
30,144
-0.05(-2.57%)
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.