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
Netscout Systems
(NQ:
NTCT
)
19.16
+0.34 (+1.81%)
Streaming Delayed Price
Updated: 10:36 AM EDT, Jun 12, 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
7.950
8.360
7.940
8.090
140,064
+0.17(+2.15%)
May 30, 2007
7.790
7.930
7.600
7.920
29,570
+0.06(+0.76%)
May 29, 2007
7.940
7.980
7.760
7.860
35,631
-0.04(-0.51%)
May 25, 2007
7.520
7.940
7.460
7.900
89,780
+0.44(+5.90%)
May 24, 2007
7.600
7.700
7.370
7.460
64,198
-0.16(-2.10%)
May 23, 2007
7.840
7.840
7.540
7.620
46,835
-0.15(-1.93%)
May 22, 2007
7.540
7.770
7.460
7.770
29,653
+0.23(+3.05%)
May 21, 2007
7.510
7.560
7.430
7.540
63,308
+0.01(+0.13%)
May 18, 2007
7.510
7.580
7.340
7.530
47,636
+0.02(+0.27%)
May 17, 2007
7.690
7.900
7.470
7.510
83,522
-0.22(-2.85%)
May 16, 2007
7.710
7.750
7.500
7.730
71,238
+0.06(+0.78%)
May 15, 2007
7.650
7.970
7.650
7.670
87,207
+0.00(+0.00%)
May 14, 2007
7.700
7.820
7.570
7.670
138,333
-0.03(-0.39%)
May 11, 2007
7.350
7.710
7.300
7.700
71,751
+0.45(+6.21%)
May 10, 2007
7.540
7.570
7.220
7.250
105,388
-0.31(-4.10%)
May 09, 2007
7.620
7.730
7.510
7.560
178,326
-0.12(-1.56%)
May 08, 2007
7.940
7.940
7.560
7.680
155,042
-0.30(-3.76%)
May 07, 2007
8.330
8.380
7.970
7.980
84,673
-0.41(-4.89%)
May 04, 2007
8.460
8.630
8.280
8.390
53,457
+0.04(+0.48%)
May 03, 2007
8.270
8.460
8.010
8.350
52,707
+0.17(+2.08%)
May 02, 2007
8.350
8.570
8.110
8.180
98,509
-0.16(-1.92%)
May 01, 2007
8.180
8.350
8.040
8.340
63,838
+0.11(+1.34%)
Apr 30, 2007
8.410
8.710
8.190
8.230
171,650
-0.18(-2.14%)
Apr 27, 2007
8.650
8.780
8.380
8.410
108,757
-0.28(-3.22%)
Apr 26, 2007
8.590
8.700
8.480
8.690
25,531
+0.08(+0.93%)
Apr 25, 2007
8.620
8.810
8.560
8.610
52,479
+0.06(+0.70%)
Apr 24, 2007
8.570
8.660
8.530
8.550
22,377
+0.01(+0.12%)
Apr 23, 2007
8.770
8.770
8.500
8.540
46,035
-0.27(-3.06%)
Apr 20, 2007
8.490
8.890
8.330
8.810
133,003
+0.48(+5.76%)
Apr 19, 2007
8.410
8.550
8.290
8.330
45,153
-0.16(-1.88%)
Apr 18, 2007
8.430
8.670
8.430
8.490
64,051
+0.01(+0.12%)
Apr 17, 2007
8.970
8.970
8.460
8.480
175,676
-0.50(-5.57%)
Apr 16, 2007
8.970
9.190
8.760
8.980
91,147
+0.08(+0.90%)
Apr 13, 2007
8.890
8.940
8.800
8.900
28,905
+0.00(+0.00%)
Apr 12, 2007
8.820
8.940
8.750
8.900
32,126
+0.07(+0.79%)
Apr 11, 2007
9.020
9.020
8.660
8.830
43,851
-0.16(-1.78%)
Apr 10, 2007
8.800
9.150
8.800
8.990
29,697
+0.17(+1.93%)
Apr 09, 2007
8.910
9.020
8.790
8.820
209,841
-0.10(-1.12%)
Apr 05, 2007
8.800
9.020
8.700
8.920
78,114
+0.10(+1.13%)
Apr 04, 2007
8.940
9.020
8.680
8.820
88,645
-0.14(-1.56%)
Apr 03, 2007
9.080
9.080
8.900
8.960
48,831
-0.09(-0.99%)
Apr 02, 2007
9.050
9.080
8.900
9.050
57,311
+0.00(+0.00%)
Mar 30, 2007
9.040
9.070
8.900
9.050
69,103
+0.05(+0.56%)
Mar 29, 2007
8.970
9.120
8.950
9.000
27,316
+0.13(+1.47%)
Mar 28, 2007
8.840
9.300
8.790
8.870
291,581
-0.04(-0.45%)
Mar 27, 2007
8.940
9.130
8.890
8.910
40,973
-0.08(-0.89%)
Mar 26, 2007
9.400
9.400
8.900
8.990
85,402
-0.44(-4.67%)
Mar 23, 2007
9.140
9.590
9.080
9.430
52,665
+0.27(+2.95%)
Mar 22, 2007
9.180
9.250
9.130
9.160
54,292
+0.00(+0.00%)
Mar 21, 2007
8.840
9.190
8.780
9.160
129,441
+0.32(+3.62%)
Mar 20, 2007
8.660
8.900
8.510
8.840
60,790
+0.16(+1.84%)
Mar 19, 2007
8.520
8.900
8.520
8.680
63,119
+0.24(+2.84%)
Mar 16, 2007
8.670
8.750
8.280
8.440
315,300
-0.24(-2.76%)
Mar 15, 2007
8.860
8.860
8.480
8.680
72,741
-0.20(-2.25%)
Mar 14, 2007
8.510
8.900
8.510
8.880
88,321
+0.40(+4.72%)
Mar 13, 2007
8.630
8.850
8.300
8.480
122,980
-0.15(-1.74%)
Mar 12, 2007
8.800
8.840
8.630
8.630
61,072
-0.19(-2.15%)
Mar 09, 2007
8.720
8.890
8.600
8.820
86,021
+0.18(+2.08%)
Mar 08, 2007
8.750
8.770
8.500
8.640
85,838
-0.03(-0.35%)
Mar 07, 2007
8.860
8.860
8.480
8.670
115,200
-0.23(-2.58%)
Mar 06, 2007
8.630
8.910
8.550
8.900
85,240
+0.37(+4.34%)
Mar 05, 2007
8.330
8.650
8.250
8.530
94,949
+0.18(+2.16%)
Mar 02, 2007
8.400
8.560
8.350
8.350
116,308
-0.13(-1.53%)
Mar 01, 2007
8.300
8.590
8.220
8.480
100,394
-0.15(-1.74%)
Feb 28, 2007
8.210
8.830
8.140
8.630
110,643
+0.43(+5.24%)
Feb 27, 2007
8.600
8.650
8.200
8.200
144,078
-0.53(-6.07%)
Feb 26, 2007
8.690
8.820
8.668
8.730
50,395
+0.05(+0.58%)
Feb 23, 2007
8.990
8.990
8.630
8.680
145,765
-0.31(-3.45%)
Feb 22, 2007
9.000
9.000
8.900
8.990
67,829
-0.01(-0.11%)
Feb 21, 2007
8.920
9.000
8.830
9.000
43,624
+0.02(+0.22%)
Feb 20, 2007
8.950
9.000
8.880
8.980
63,428
-0.01(-0.11%)
Feb 16, 2007
8.900
9.000
8.650
8.990
71,373
+0.09(+1.01%)
Feb 15, 2007
8.860
9.000
8.780
8.900
83,594
+0.10(+1.14%)
Feb 14, 2007
8.900
8.990
8.780
8.800
200,511
-0.11(-1.23%)
Feb 13, 2007
8.890
8.930
8.820
8.910
82,838
+0.06(+0.68%)
Feb 12, 2007
8.880
8.930
8.810
8.850
71,462
-0.03(-0.34%)
Feb 09, 2007
8.830
8.950
8.740
8.880
86,867
+0.06(+0.68%)
Feb 08, 2007
8.790
8.820
8.580
8.820
59,466
+0.03(+0.34%)
Feb 07, 2007
8.770
8.790
8.610
8.790
47,478
+0.02(+0.23%)
Feb 06, 2007
8.830
8.880
8.700
8.770
75,252
-0.02(-0.23%)
Feb 05, 2007
8.940
8.940
8.680
8.790
86,501
-0.12(-1.35%)
Feb 02, 2007
8.580
9.000
8.460
8.910
148,633
+0.37(+4.33%)
Feb 01, 2007
8.430
8.670
8.410
8.540
99,031
+0.19(+2.28%)
Jan 31, 2007
8.460
8.460
8.320
8.350
85,880
-0.14(-1.65%)
Jan 30, 2007
8.580
8.580
8.010
8.490
169,866
-0.09(-1.05%)
Jan 29, 2007
8.420
8.590
8.380
8.580
68,034
+0.08(+0.94%)
Jan 26, 2007
8.540
8.570
8.330
8.500
107,573
-0.07(-0.82%)
Jan 25, 2007
8.670
8.710
8.440
8.570
79,016
-0.06(-0.70%)
Jan 24, 2007
8.460
8.670
8.370
8.630
74,203
+0.17(+2.01%)
Jan 23, 2007
8.320
8.460
8.180
8.460
62,116
+0.10(+1.20%)
Jan 22, 2007
8.580
8.640
8.240
8.360
89,229
-0.30(-3.46%)
Jan 19, 2007
8.530
8.660
8.290
8.660
86,938
+0.09(+1.05%)
Jan 18, 2007
8.710
8.790
8.470
8.570
96,021
-0.17(-1.95%)
Jan 17, 2007
8.690
8.750
8.660
8.740
56,536
+0.00(+0.00%)
Jan 16, 2007
8.610
8.850
8.610
8.740
110,270
+0.15(+1.75%)
Jan 12, 2007
8.390
8.600
8.390
8.590
81,441
+0.21(+2.51%)
Jan 11, 2007
8.500
8.580
8.290
8.380
93,045
-0.10(-1.18%)
Jan 10, 2007
8.390
8.480
8.320
8.480
95,794
-0.01(-0.12%)
Jan 09, 2007
8.380
8.520
8.200
8.490
165,303
+0.11(+1.31%)
Jan 08, 2007
8.020
8.470
8.020
8.380
126,488
+0.32(+3.97%)
Jan 05, 2007
8.220
8.250
7.980
8.060
102,553
-0.20(-2.42%)
Jan 04, 2007
8.150
8.330
7.983
8.260
94,817
+0.11(+1.35%)
Jan 03, 2007
8.340
8.450
8.000
8.150
116,455
-0.15(-1.81%)
Dec 29, 2006
8.270
8.410
8.250
8.300
121,193
+0.00(+0.00%)
Dec 28, 2006
8.310
8.380
8.270
8.300
127,640
-0.01(-0.12%)
Dec 27, 2006
8.350
8.480
8.260
8.310
109,961
-0.04(-0.48%)
Dec 26, 2006
8.240
8.400
8.240
8.350
76,395
+0.08(+0.97%)
Dec 22, 2006
8.230
8.310
8.210
8.270
30,269
+0.02(+0.24%)
Dec 21, 2006
8.430
8.450
8.220
8.250
34,596
-0.15(-1.79%)
Dec 20, 2006
8.260
8.530
8.240
8.400
133,047
+0.18(+2.19%)
Dec 19, 2006
8.280
8.380
8.053
8.220
346,860
-0.08(-0.96%)
Dec 18, 2006
8.710
8.800
8.290
8.300
76,334
-0.37(-4.27%)
Dec 15, 2006
8.720
8.800
8.630
8.670
122,080
+0.02(+0.23%)
Dec 14, 2006
9.050
9.050
8.630
8.650
196,615
-0.42(-4.63%)
Dec 13, 2006
8.950
9.080
8.820
9.070
183,781
+0.27(+3.07%)
Dec 12, 2006
8.900
8.920
8.610
8.800
113,898
-0.05(-0.56%)
Dec 11, 2006
8.550
8.860
8.490
8.850
113,835
+0.35(+4.12%)
Dec 08, 2006
8.250
8.530
8.190
8.500
117,318
+0.20(+2.41%)
Dec 07, 2006
8.220
8.340
8.170
8.300
340,458
+0.16(+1.97%)
Dec 06, 2006
8.000
8.200
7.970
8.140
389,417
+0.13(+1.62%)
Dec 05, 2006
8.040
8.050
8.000
8.010
122,370
+0.02(+0.25%)
Dec 04, 2006
7.920
8.150
7.920
7.990
56,195
+0.07(+0.88%)
Dec 01, 2006
7.790
7.970
7.620
7.920
108,835
+0.11(+1.41%)
Nov 30, 2006
7.900
7.960
7.780
7.810
157,500
-0.05(-0.64%)
Nov 29, 2006
7.840
7.940
7.770
7.860
97,338
+0.10(+1.29%)
Nov 28, 2006
7.850
7.875
7.590
7.760
110,900
-0.14(-1.77%)
Nov 27, 2006
8.060
8.210
7.510
7.900
144,897
-0.17(-2.11%)
Nov 24, 2006
8.080
8.130
8.040
8.070
11,102
-0.04(-0.49%)
Nov 22, 2006
8.330
8.330
8.110
8.110
49,566
-0.15(-1.82%)
Nov 21, 2006
8.300
8.350
8.210
8.260
45,349
-0.02(-0.24%)
Nov 20, 2006
8.090
8.350
8.090
8.280
48,188
+0.17(+2.10%)
Nov 17, 2006
8.360
8.390
8.080
8.110
32,589
-0.24(-2.87%)
Nov 16, 2006
8.360
8.500
8.300
8.350
73,829
+0.00(+0.00%)
Nov 15, 2006
8.440
8.500
8.200
8.350
130,667
-0.10(-1.18%)
Nov 14, 2006
8.440
8.500
8.360
8.450
80,212
+0.00(+0.00%)
Nov 13, 2006
8.100
8.490
8.050
8.450
108,723
+0.36(+4.45%)
Nov 10, 2006
8.040
8.240
7.950
8.090
103,904
+0.03(+0.37%)
Nov 09, 2006
8.240
8.250
7.980
8.060
74,509
-0.17(-2.07%)
Nov 08, 2006
7.880
8.230
7.840
8.230
53,611
+0.33(+4.18%)
Nov 07, 2006
8.100
8.250
7.870
7.900
66,897
-0.25(-3.07%)
Nov 06, 2006
8.180
8.250
8.080
8.150
65,690
+0.00(+0.00%)
Nov 03, 2006
7.910
8.190
7.870
8.150
117,540
+0.24(+3.03%)
Nov 02, 2006
7.480
7.990
7.450
7.910
77,562
+0.42(+5.61%)
Nov 01, 2006
8.080
8.280
7.460
7.490
84,656
-0.60(-7.42%)
Oct 31, 2006
8.000
8.160
7.850
8.090
83,008
+0.08(+1.00%)
Oct 30, 2006
7.850
8.110
7.850
8.010
72,612
+0.17(+2.17%)
Oct 27, 2006
8.240
8.590
7.810
7.840
89,937
-0.39(-4.74%)
Oct 26, 2006
7.570
8.280
7.430
8.230
131,453
+0.81(+10.92%)
Oct 25, 2006
7.490
7.540
7.340
7.420
37,922
+0.05(+0.68%)
Oct 24, 2006
7.700
7.700
7.360
7.370
51,786
-0.32(-4.16%)
Oct 23, 2006
7.500
7.780
7.460
7.690
39,653
+0.13(+1.72%)
Oct 20, 2006
7.790
7.790
7.460
7.560
41,590
-0.18(-2.33%)
Oct 19, 2006
7.700
7.950
7.660
7.740
60,065
-0.01(-0.13%)
Oct 18, 2006
8.010
8.050
7.740
7.750
43,724
-0.24(-3.00%)
Oct 17, 2006
8.100
8.230
7.910
7.990
116,904
-0.16(-1.96%)
Oct 16, 2006
7.480
8.150
7.470
8.150
179,541
+0.71(+9.54%)
Oct 13, 2006
7.440
7.500
7.340
7.440
57,777
-0.02(-0.27%)
Oct 12, 2006
7.290
7.500
7.280
7.460
98,190
+0.22(+3.04%)
Oct 11, 2006
7.070
7.300
6.970
7.240
63,462
+0.17(+2.40%)
Oct 10, 2006
7.130
7.130
6.950
7.070
16,961
-0.09(-1.26%)
Oct 09, 2006
7.240
7.240
7.028
7.160
22,506
-0.13(-1.78%)
Oct 06, 2006
7.240
7.300
7.120
7.290
15,837
+0.00(+0.00%)
Oct 05, 2006
7.200
7.310
7.150
7.290
35,390
+0.04(+0.55%)
Oct 04, 2006
6.730
7.260
6.670
7.250
52,525
+0.53(+7.89%)
Oct 03, 2006
6.690
6.750
6.440
6.720
61,208
+0.04(+0.60%)
Oct 02, 2006
6.530
6.760
6.450
6.680
31,422
+0.19(+2.93%)
Sep 29, 2006
7.030
7.060
6.430
6.490
146,841
-0.51(-7.29%)
Sep 28, 2006
7.170
7.260
6.800
7.000
70,495
-0.18(-2.51%)
Sep 27, 2006
7.170
7.350
7.060
7.180
32,598
-0.04(-0.55%)
Sep 26, 2006
7.040
7.230
7.030
7.220
23,350
+0.17(+2.41%)
Sep 25, 2006
6.740
7.120
6.700
7.050
30,948
+0.30(+4.44%)
Sep 22, 2006
6.980
7.010
6.670
6.750
39,229
-0.28(-3.98%)
Sep 21, 2006
7.220
7.260
6.870
7.030
25,555
-0.14(-1.95%)
Sep 20, 2006
7.130
7.370
7.000
7.170
47,974
+0.12(+1.70%)
Sep 19, 2006
7.000
7.060
6.850
7.050
26,049
+0.09(+1.29%)
Sep 18, 2006
7.140
7.140
6.910
6.960
66,118
-0.24(-3.33%)
Sep 15, 2006
7.240
7.250
7.140
7.200
121,899
+0.01(+0.14%)
Sep 14, 2006
7.190
7.250
7.110
7.190
26,101
-0.06(-0.83%)
Sep 13, 2006
7.280
7.280
7.150
7.250
23,799
+0.00(+0.00%)
Sep 12, 2006
6.830
7.250
6.800
7.250
32,268
+0.38(+5.53%)
Sep 11, 2006
6.760
6.970
6.720
6.870
18,090
+0.10(+1.48%)
Sep 08, 2006
6.840
7.000
6.720
6.770
59,334
-0.06(-0.88%)
Sep 07, 2006
6.950
7.070
6.810
6.830
27,000
-0.22(-3.12%)
Sep 06, 2006
7.220
7.230
6.930
7.050
31,698
-0.24(-3.29%)
Sep 05, 2006
7.280
7.370
7.120
7.290
29,632
+0.08(+1.11%)
Sep 01, 2006
7.080
7.330
7.080
7.210
46,645
+0.14(+1.98%)
Aug 31, 2006
7.290
7.330
7.050
7.070
79,951
-0.17(-2.35%)
Aug 30, 2006
7.600
7.600
7.180
7.240
69,910
-0.31(-4.11%)
Aug 29, 2006
7.320
7.570
7.190
7.550
60,751
+0.22(+3.00%)
Aug 28, 2006
7.200
7.640
7.190
7.330
58,288
+0.19(+2.66%)
Aug 25, 2006
6.960
7.280
6.950
7.140
32,029
+0.15(+2.15%)
Aug 24, 2006
7.040
7.180
6.920
6.990
35,771
-0.06(-0.85%)
Aug 23, 2006
7.300
7.690
7.020
7.050
87,631
-0.23(-3.16%)
Aug 22, 2006
7.160
7.280
7.060
7.280
58,915
+0.07(+0.97%)
Aug 21, 2006
7.670
7.670
7.160
7.210
57,873
-0.52(-6.73%)
Aug 18, 2006
7.410
7.760
7.350
7.730
78,157
+0.38(+5.17%)
Aug 17, 2006
6.730
7.430
6.670
7.350
131,499
+0.63(+9.37%)
Aug 16, 2006
6.530
6.740
6.500
6.720
95,010
+0.22(+3.38%)
Aug 15, 2006
6.510
6.610
6.380
6.500
144,550
+0.10(+1.56%)
Aug 14, 2006
6.320
6.500
6.290
6.400
106,845
+0.17(+2.73%)
Aug 11, 2006
6.270
6.430
6.170
6.230
118,756
-0.03(-0.48%)
Aug 10, 2006
6.250
6.420
6.058
6.260
137,047
-0.05(-0.79%)
Aug 09, 2006
6.330
6.690
6.240
6.310
162,997
+0.08(+1.28%)
Aug 08, 2006
6.550
6.700
6.230
6.230
46,621
-0.27(-4.15%)
Aug 07, 2006
6.450
6.630
6.270
6.500
95,488
-0.01(-0.15%)
Aug 04, 2006
6.690
6.790
6.370
6.510
111,142
-0.07(-1.06%)
Aug 03, 2006
6.350
6.660
6.220
6.580
140,188
+0.13(+2.02%)
Aug 02, 2006
6.160
6.550
6.160
6.450
102,443
+0.34(+5.56%)
Aug 01, 2006
6.410
6.470
6.090
6.110
96,893
-0.32(-4.98%)
Jul 31, 2006
6.520
6.550
6.400
6.430
79,982
-0.22(-3.31%)
Jul 28, 2006
6.690
6.830
6.560
6.650
56,850
+0.03(+0.45%)
Jul 27, 2006
6.490
6.810
6.470
6.620
85,145
+0.25(+3.92%)
Jul 26, 2006
6.410
6.760
6.070
6.370
90,222
-0.03(-0.47%)
Jul 25, 2006
5.920
6.500
5.850
6.400
196,789
+0.43(+7.20%)
Jul 24, 2006
5.920
5.980
5.800
5.970
345,675
+0.11(+1.88%)
Jul 21, 2006
6.250
6.270
5.770
5.860
119,714
-0.44(-6.98%)
Jul 20, 2006
6.430
6.460
6.070
6.300
60,269
-0.14(-2.17%)
Jul 19, 2006
6.250
6.500
6.034
6.440
85,574
+0.18(+2.88%)
Jul 18, 2006
5.930
6.280
5.910
6.260
68,525
+0.40(+6.83%)
Jul 17, 2006
6.120
6.170
5.810
5.860
48,452
-0.28(-4.56%)
Jul 14, 2006
6.400
6.500
5.990
6.140
83,124
-0.31(-4.81%)
Jul 13, 2006
6.290
6.490
6.170
6.450
91,811
+0.11(+1.74%)
Jul 12, 2006
6.380
6.500
6.270
6.340
128,989
-0.07(-1.09%)
Jul 11, 2006
6.020
6.440
5.970
6.410
75,225
+0.33(+5.43%)
Jul 10, 2006
6.140
6.240
6.050
6.080
106,885
-0.07(-1.14%)
Jul 07, 2006
6.090
6.190
5.940
6.150
207,696
+0.06(+0.99%)
Jul 06, 2006
7.000
7.460
6.010
6.090
1,029,011
-2.55(-29.51%)
Jul 05, 2006
8.650
8.830
8.490
8.640
77,700
-0.11(-1.26%)
Jul 03, 2006
8.920
9.000
8.670
8.750
31,703
-0.17(-1.91%)
Jun 30, 2006
8.700
8.950
8.510
8.920
345,704
+0.32(+3.72%)
Jun 29, 2006
8.180
8.600
8.180
8.600
117,900
+0.47(+5.78%)
Jun 28, 2006
8.100
8.150
8.000
8.130
24,087
+0.05(+0.62%)
Jun 27, 2006
8.310
8.440
8.060
8.080
34,703
-0.19(-2.30%)
Jun 26, 2006
8.210
8.460
8.110
8.270
51,200
+0.11(+1.35%)
Jun 23, 2006
8.160
8.420
8.100
8.160
54,413
-0.07(-0.85%)
Jun 22, 2006
8.100
8.330
8.030
8.230
51,477
+0.05(+0.61%)
Jun 21, 2006
7.950
8.306
7.950
8.180
53,491
+0.19(+2.38%)
Jun 20, 2006
8.170
8.200
7.990
7.990
43,013
-0.16(-1.96%)
Jun 19, 2006
8.230
8.420
8.070
8.150
58,326
-0.07(-0.85%)
Jun 16, 2006
8.480
8.530
8.110
8.220
335,955
-0.30(-3.52%)
Jun 15, 2006
8.230
8.560
8.130
8.520
92,815
+0.35(+4.28%)
Jun 14, 2006
8.010
8.190
7.910
8.170
79,998
+0.15(+1.87%)
Jun 13, 2006
7.850
8.096
7.820
8.020
119,779
+0.15(+1.91%)
Jun 12, 2006
8.020
8.080
7.860
7.870
80,200
-0.19(-2.36%)
Jun 09, 2006
8.450
8.540
8.010
8.060
117,772
-0.37(-4.39%)
Jun 08, 2006
7.900
8.530
7.750
8.430
153,340
+0.43(+5.37%)
Jun 07, 2006
8.310
8.390
7.900
8.000
118,060
-0.33(-3.96%)
Jun 06, 2006
7.910
8.380
7.710
8.330
225,379
+0.42(+5.31%)
Jun 05, 2006
8.500
8.550
7.910
7.910
378,388
-0.72(-8.34%)
Jun 02, 2006
8.770
9.090
8.600
8.630
960,331
+0.48(+5.89%)
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.