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
Optical Cable Corp
(NQ:
OCC
)
2.740
-0.010 (-0.36%)
Streaming Delayed Price
Updated: 4:00 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, 2005
4.211
4.238
4.065
4.083
4,557
-0.07(-1.76%)
May 27, 2005
4.202
4.202
4.074
4.156
1,133
+0.04(+0.89%)
May 26, 2005
4.165
4.165
4.083
4.120
10,136
-0.05(-1.10%)
May 25, 2005
4.165
4.165
4.120
4.165
4,068
+0.05(+1.11%)
May 24, 2005
4.083
4.165
4.083
4.120
9,394
-0.04(-0.88%)
May 23, 2005
4.165
4.165
4.083
4.156
8,538
-0.01(-0.22%)
May 20, 2005
4.184
4.239
4.083
4.165
6,827
-0.01(-0.22%)
May 19, 2005
4.120
4.248
4.074
4.175
10,814
+0.07(+1.79%)
May 18, 2005
4.074
4.222
4.074
4.101
11,469
-0.06(-1.54%)
May 17, 2005
4.028
4.165
4.028
4.165
4,513
+0.00(+0.00%)
May 16, 2005
4.165
4.165
4.120
4.165
36,655
+0.05(+1.11%)
May 13, 2005
4.165
4.165
4.001
4.120
29,568
+0.05(+1.12%)
May 12, 2005
4.120
4.120
3.982
4.074
13,900
-0.09(-2.20%)
May 11, 2005
4.120
4.165
4.101
4.165
5,011
+0.00(+0.00%)
May 10, 2005
4.165
4.165
4.120
4.165
3,468
+0.05(+1.11%)
May 09, 2005
4.165
4.165
4.056
4.120
3,014
-0.05(-1.10%)
May 06, 2005
4.120
4.165
4.120
4.165
8,350
+0.00(+0.00%)
May 05, 2005
4.120
4.165
4.120
4.165
901
+0.00(+0.00%)
May 04, 2005
4.165
4.165
4.074
4.165
7,908
+0.01(+0.22%)
May 03, 2005
4.121
4.156
3.982
4.156
16,061
+0.04(+0.89%)
May 02, 2005
4.120
4.165
4.120
4.120
3,613
-0.05(-1.10%)
Apr 29, 2005
4.211
4.211
4.165
4.165
2,411
+0.03(+0.66%)
Apr 28, 2005
4.330
4.373
3.900
4.138
26,763
-0.21(-4.84%)
Apr 27, 2005
4.431
4.449
4.321
4.348
11,170
-0.18(-4.04%)
Apr 26, 2005
4.413
4.577
4.413
4.532
3,374
+0.08(+1.83%)
Apr 25, 2005
4.671
4.678
4.403
4.450
8,750
-0.22(-4.69%)
Apr 22, 2005
4.467
4.669
4.467
4.669
15,751
+0.09(+2.00%)
Apr 21, 2005
4.586
4.614
4.467
4.577
7,837
-0.04(-0.79%)
Apr 20, 2005
4.577
4.614
4.448
4.614
13,894
-0.02(-0.40%)
Apr 19, 2005
4.586
4.715
4.522
4.632
8,720
+0.05(+1.20%)
Apr 18, 2005
4.577
4.596
4.440
4.577
12,209
+0.00(+0.00%)
Apr 15, 2005
4.596
4.623
4.513
4.577
5,519
+0.05(+1.21%)
Apr 14, 2005
4.431
4.559
4.422
4.522
13,729
-0.19(-4.08%)
Apr 13, 2005
4.541
4.715
4.532
4.715
3,322
+0.15(+3.21%)
Apr 12, 2005
4.623
4.733
4.532
4.568
8,421
-0.17(-3.67%)
Apr 11, 2005
4.632
4.870
4.632
4.742
5,788
+0.03(+0.58%)
Apr 08, 2005
4.669
4.834
4.669
4.715
7,345
-0.17(-3.56%)
Apr 07, 2005
4.907
4.907
4.669
4.889
6,366
+0.16(+3.49%)
Apr 06, 2005
4.724
4.797
4.715
4.724
1,512
-0.05(-1.15%)
Apr 05, 2005
4.760
4.989
4.669
4.779
6,422
-0.22(-4.40%)
Apr 04, 2005
4.733
4.998
4.733
4.998
6,359
+0.21(+4.40%)
Apr 01, 2005
4.916
4.934
4.623
4.788
4,396
+0.04(+0.77%)
Mar 31, 2005
4.852
4.934
4.577
4.751
19,201
-0.17(-3.53%)
Mar 30, 2005
4.669
4.934
4.669
4.925
20,836
+0.27(+5.70%)
Mar 29, 2005
4.623
4.705
4.623
4.660
5,889
+0.01(+0.20%)
Mar 28, 2005
4.623
4.806
4.623
4.651
24,468
+0.07(+1.44%)
Mar 24, 2005
4.532
4.788
4.532
4.585
15,340
+0.06(+1.38%)
Mar 23, 2005
4.358
4.522
4.294
4.522
22,326
+0.18(+4.22%)
Mar 22, 2005
4.385
4.394
4.330
4.339
14,227
-0.10(-2.27%)
Mar 21, 2005
4.367
4.486
4.367
4.440
6,895
+0.05(+1.25%)
Mar 18, 2005
4.330
4.385
4.303
4.385
9,656
-0.02(-0.42%)
Mar 17, 2005
4.486
4.486
4.348
4.403
29,859
-0.08(-1.84%)
Mar 16, 2005
4.348
4.532
4.348
4.486
17,204
+0.06(+1.43%)
Mar 15, 2005
4.550
4.550
4.413
4.423
25,873
+0.11(+2.57%)
Mar 14, 2005
4.339
4.477
4.307
4.312
8,847
-0.09(-2.08%)
Mar 11, 2005
4.513
4.513
4.339
4.403
5,547
-0.06(-1.43%)
Mar 10, 2005
4.394
4.477
4.284
4.467
15,915
-0.01(-0.20%)
Mar 09, 2005
4.376
4.486
4.376
4.477
4,875
-0.01(-0.20%)
Mar 08, 2005
4.220
4.486
4.220
4.486
15,459
+0.14(+3.16%)
Mar 07, 2005
4.312
4.461
4.220
4.348
9,940
+0.04(+0.85%)
Mar 04, 2005
4.287
4.449
4.276
4.312
9,217
-0.12(-2.69%)
Mar 03, 2005
4.402
4.477
4.185
4.431
16,176
-0.05(-1.14%)
Mar 02, 2005
4.422
4.486
4.422
4.482
7,952
-0.04(-0.89%)
Mar 01, 2005
4.358
4.522
4.257
4.522
19,008
+0.04(+0.82%)
Feb 28, 2005
4.486
4.559
4.348
4.486
5,842
-0.01(-0.20%)
Feb 25, 2005
4.522
4.532
4.403
4.495
16,794
-0.08(-1.78%)
Feb 24, 2005
4.669
4.678
4.568
4.576
3,356
-0.20(-4.12%)
Feb 23, 2005
4.651
4.773
4.623
4.773
2,589
+0.03(+0.66%)
Feb 22, 2005
4.577
4.797
4.568
4.742
5,069
+0.07(+1.57%)
Feb 18, 2005
4.641
4.669
4.559
4.669
4,423
-0.05(-0.97%)
Feb 17, 2005
4.678
4.742
4.513
4.715
10,745
-0.14(-2.83%)
Feb 16, 2005
4.925
4.925
4.605
4.852
14,282
+0.04(+0.78%)
Feb 15, 2005
4.770
4.869
4.716
4.814
4,740
-0.03(-0.59%)
Feb 14, 2005
4.577
4.998
4.559
4.843
17,861
+0.23(+4.98%)
Feb 11, 2005
4.541
4.613
4.541
4.613
3,754
+0.01(+0.18%)
Feb 10, 2005
4.541
4.605
4.541
4.605
3,167
+0.01(+0.24%)
Feb 09, 2005
4.541
4.614
4.532
4.594
4,178
+0.01(+0.18%)
Feb 08, 2005
4.577
4.586
4.541
4.586
6,089
-0.04(-0.81%)
Feb 07, 2005
4.577
4.623
4.577
4.623
2,834
+0.01(+0.20%)
Feb 04, 2005
4.541
4.614
4.541
4.614
3,331
+0.07(+1.61%)
Feb 03, 2005
4.696
4.696
4.541
4.541
7,427
-0.11(-2.36%)
Feb 02, 2005
4.669
4.687
4.559
4.651
23,869
+0.00(+0.00%)
Feb 01, 2005
4.715
4.715
4.577
4.651
3,482
+0.07(+1.60%)
Jan 31, 2005
4.559
4.651
4.541
4.577
16,767
+0.00(+0.00%)
Jan 28, 2005
4.541
4.623
4.532
4.577
4,541
+0.08(+1.83%)
Jan 27, 2005
4.623
4.623
4.486
4.495
12,677
-0.09(-2.00%)
Jan 26, 2005
4.760
4.760
4.504
4.586
4,620
-0.03(-0.58%)
Jan 25, 2005
4.596
4.678
4.577
4.613
2,730
-0.01(-0.22%)
Jan 24, 2005
4.760
4.760
4.614
4.623
4,014
-0.11(-2.32%)
Jan 21, 2005
4.577
4.742
4.577
4.733
5,627
+0.16(+3.40%)
Jan 20, 2005
4.449
4.669
4.449
4.577
13,476
+0.13(+2.88%)
Jan 19, 2005
4.596
4.596
4.413
4.449
37,986
-0.18(-3.95%)
Jan 18, 2005
4.852
4.962
4.623
4.632
24,769
-0.23(-4.71%)
Jan 14, 2005
4.779
4.971
4.760
4.861
37,521
+0.06(+1.34%)
Jan 13, 2005
5.052
5.052
4.797
4.797
10,366
-0.16(-3.14%)
Jan 12, 2005
4.861
5.063
4.861
4.953
13,967
+0.01(+0.19%)
Jan 11, 2005
5.282
5.282
4.705
4.944
60,903
-0.31(-5.92%)
Jan 10, 2005
4.696
5.310
4.696
5.255
66,933
+0.41(+8.51%)
Jan 07, 2005
4.889
5.008
4.843
4.843
14,699
-0.17(-3.47%)
Jan 06, 2005
5.127
5.182
4.899
5.017
12,240
-0.16(-3.01%)
Jan 05, 2005
5.035
5.172
5.035
5.172
4,587
+0.13(+2.56%)
Jan 04, 2005
5.200
5.310
4.971
5.043
36,942
-0.16(-3.01%)
Jan 03, 2005
5.264
5.264
5.200
5.200
8,356
-0.01(-0.14%)
Dec 31, 2004
5.182
5.255
5.154
5.207
15,204
-0.08(-1.42%)
Dec 30, 2004
5.291
5.310
5.218
5.282
19,334
-0.04(-0.67%)
Dec 29, 2004
5.291
5.465
5.291
5.318
15,620
-0.02(-0.34%)
Dec 28, 2004
5.392
5.392
5.291
5.336
8,847
-0.01(-0.19%)
Dec 27, 2004
5.420
5.420
5.291
5.346
16,494
+0.12(+2.28%)
Dec 23, 2004
5.108
5.374
5.108
5.227
19,662
+0.06(+1.24%)
Dec 22, 2004
5.127
5.584
5.108
5.163
56,583
-0.02(-0.35%)
Dec 21, 2004
5.136
5.191
5.136
5.182
5,898
+0.04(+0.71%)
Dec 20, 2004
5.438
5.438
5.136
5.145
22,502
-0.01(-0.18%)
Dec 17, 2004
5.465
5.465
5.154
5.154
6,444
-0.15(-2.76%)
Dec 16, 2004
5.108
5.310
5.108
5.301
23,922
+0.04(+0.71%)
Dec 15, 2004
5.319
5.327
5.108
5.263
43,693
-0.14(-2.56%)
Dec 14, 2004
5.832
5.832
5.374
5.401
35,173
-0.29(-5.14%)
Dec 13, 2004
5.035
6.015
5.035
5.694
163,413
+0.73(+14.76%)
Dec 10, 2004
4.962
5.026
4.962
4.962
9,612
+0.02(+0.37%)
Dec 09, 2004
4.852
5.008
4.852
4.944
12,671
+0.12(+2.47%)
Dec 08, 2004
4.806
4.825
4.806
4.825
10,158
+0.03(+0.57%)
Dec 07, 2004
4.825
4.944
4.788
4.797
13,326
-0.16(-3.14%)
Dec 06, 2004
4.715
4.971
4.715
4.953
9,066
-0.07(-1.46%)
Dec 03, 2004
5.081
5.163
4.989
5.026
7,974
-0.05(-1.08%)
Dec 02, 2004
4.944
5.172
4.944
5.081
16,931
+0.09(+1.83%)
Dec 01, 2004
4.715
5.008
4.715
4.989
14,528
+0.03(+0.55%)
Nov 30, 2004
4.815
5.035
4.815
4.962
10,704
+0.03(+0.56%)
Nov 29, 2004
4.770
5.026
4.669
4.934
15,948
-0.09(-1.82%)
Nov 26, 2004
4.852
5.026
4.852
5.026
1,856
+0.02(+0.37%)
Nov 24, 2004
4.953
5.035
4.889
5.008
29,274
-0.01(-0.16%)
Nov 23, 2004
4.770
5.117
4.770
5.016
10,704
-0.00(-0.02%)
Nov 22, 2004
4.989
5.035
4.953
5.017
4,150
+0.00(+0.00%)
Nov 19, 2004
4.962
5.080
4.953
5.017
17,805
-0.10(-1.97%)
Nov 18, 2004
4.916
5.117
4.915
5.117
7,100
+0.21(+4.29%)
Nov 17, 2004
4.788
5.192
4.788
4.907
17,914
-0.21(-4.10%)
Nov 16, 2004
4.944
5.218
4.834
5.117
5,024
-0.08(-1.60%)
Nov 15, 2004
4.925
5.209
4.925
5.200
28,946
+0.21(+4.24%)
Nov 12, 2004
4.751
5.035
4.751
4.988
19,115
+0.22(+4.59%)
Nov 11, 2004
4.641
4.779
4.641
4.770
15,511
+0.17(+3.78%)
Nov 10, 2004
4.659
4.660
4.376
4.596
13,435
+0.16(+3.51%)
Nov 09, 2004
4.184
4.440
4.184
4.440
11,688
+0.11(+2.56%)
Nov 08, 2004
4.294
4.348
4.239
4.329
5,133
+0.05(+1.07%)
Nov 05, 2004
4.422
4.568
4.239
4.283
17,477
-0.01(-0.23%)
Nov 04, 2004
4.312
4.339
4.220
4.294
11,360
+0.12(+2.85%)
Nov 03, 2004
4.165
4.257
4.093
4.175
5,680
+0.01(+0.22%)
Nov 02, 2004
4.083
4.394
4.074
4.165
26,434
+0.00(+0.00%)
Nov 01, 2004
4.275
4.275
4.165
4.165
15,292
-0.04(-0.87%)
Oct 29, 2004
4.120
4.202
4.120
4.202
21,628
+0.08(+2.00%)
Oct 28, 2004
4.037
4.175
4.028
4.120
7,209
-0.07(-1.75%)
Oct 27, 2004
4.046
4.193
4.028
4.193
3,386
+0.14(+3.39%)
Oct 26, 2004
4.120
4.120
4.056
4.056
3,495
-0.06(-1.56%)
Oct 25, 2004
4.110
4.120
4.037
4.120
2,949
+0.08(+2.04%)
Oct 22, 2004
4.074
4.074
4.037
4.037
5,789
-0.13(-3.08%)
Oct 21, 2004
4.165
4.266
4.028
4.165
10,923
+0.00(+0.00%)
Oct 20, 2004
4.120
4.202
4.120
4.165
14,418
+0.01(+0.22%)
Oct 19, 2004
4.138
4.211
4.138
4.156
10,486
+0.05(+1.34%)
Oct 18, 2004
3.955
4.211
3.955
4.101
12,452
+0.07(+1.82%)
Oct 15, 2004
4.065
4.065
4.028
4.028
6,226
+0.00(+0.00%)
Oct 14, 2004
3.872
4.028
3.872
4.028
5,243
+0.00(+0.00%)
Oct 13, 2004
4.073
4.074
3.955
4.028
8,083
-0.10(-2.44%)
Oct 12, 2004
4.120
4.129
4.110
4.129
1,747
+0.05(+1.35%)
Oct 11, 2004
4.037
4.304
4.037
4.074
10,704
-0.01(-0.22%)
Oct 08, 2004
4.156
4.156
3.891
4.083
19,115
+0.15(+3.72%)
Oct 07, 2004
4.312
4.312
3.790
3.937
14,091
-0.31(-7.31%)
Oct 06, 2004
4.220
4.321
4.175
4.247
3,713
-0.03(-0.64%)
Oct 05, 2004
4.257
4.303
4.230
4.274
3,932
-0.04(-0.87%)
Oct 04, 2004
4.348
4.348
4.303
4.312
12,124
+0.16(+3.97%)
Oct 01, 2004
4.074
4.220
4.074
4.147
5,570
-0.02(-0.44%)
Sep 30, 2004
4.037
4.175
4.037
4.165
9,175
+0.16(+3.88%)
Sep 29, 2004
3.937
4.028
3.937
4.010
2,949
+0.10(+2.58%)
Sep 28, 2004
3.863
3.973
3.863
3.909
3,277
+0.10(+2.64%)
Sep 27, 2004
3.460
3.927
3.460
3.808
10,704
+0.14(+3.74%)
Sep 24, 2004
4.046
4.211
3.460
3.671
23,376
-0.27(-6.77%)
Sep 23, 2004
4.028
4.110
3.918
3.937
10,595
-0.09(-2.25%)
Sep 22, 2004
4.120
4.248
4.028
4.028
19,225
-0.20(-4.76%)
Sep 21, 2004
4.294
4.294
4.110
4.229
6,226
-0.06(-1.49%)
Sep 20, 2004
4.257
4.303
4.157
4.294
1,420
+0.08(+1.96%)
Sep 17, 2004
4.120
4.257
4.120
4.211
8,192
-0.01(-0.22%)
Sep 16, 2004
4.175
4.284
4.165
4.220
8,411
+0.04(+0.88%)
Sep 15, 2004
4.211
4.339
4.101
4.184
15,401
-0.07(-1.72%)
Sep 14, 2004
4.165
4.577
4.101
4.257
36,047
+0.16(+4.03%)
Sep 13, 2004
3.845
4.101
3.836
4.092
41,399
+0.27(+6.94%)
Sep 10, 2004
3.836
3.836
3.671
3.827
26,848
+0.10(+2.70%)
Sep 09, 2004
3.662
3.808
3.570
3.726
51,776
+0.29(+8.53%)
Sep 08, 2004
3.543
3.570
3.360
3.433
23,004
-0.08(-2.34%)
Sep 07, 2004
3.396
3.515
3.268
3.515
36,265
+0.05(+1.32%)
Sep 03, 2004
3.113
3.570
3.049
3.470
48,172
+0.31(+9.86%)
Sep 02, 2004
3.186
3.186
3.076
3.158
11,469
-0.05(-1.43%)
Sep 01, 2004
3.094
3.213
3.094
3.204
10,049
+0.15(+4.79%)
Aug 31, 2004
3.030
3.204
3.021
3.058
10,704
+0.03(+0.91%)
Aug 30, 2004
3.113
3.122
3.021
3.030
32,223
-0.10(-3.22%)
Aug 27, 2004
3.250
3.250
3.113
3.131
9,284
-0.07(-2.29%)
Aug 26, 2004
3.240
3.250
3.140
3.204
4,806
-0.04(-1.10%)
Aug 25, 2004
3.296
3.387
3.113
3.240
25,451
-0.11(-3.31%)
Aug 24, 2004
3.369
3.525
3.351
3.351
9,066
-0.01(-0.27%)
Aug 23, 2004
3.561
3.561
3.360
3.360
27,636
-0.08(-2.42%)
Aug 20, 2004
3.552
3.561
3.424
3.443
20,754
-0.11(-3.07%)
Aug 19, 2004
3.479
3.552
3.479
3.552
9,612
+0.03(+0.78%)
Aug 18, 2004
3.506
3.525
3.479
3.525
7,880
+0.02(+0.52%)
Aug 17, 2004
3.387
3.561
3.387
3.506
6,226
-0.02(-0.52%)
Aug 16, 2004
3.396
3.555
3.396
3.525
7,100
+0.04(+1.05%)
Aug 13, 2004
3.607
3.607
3.479
3.488
10,814
-0.06(-1.58%)
Aug 12, 2004
3.546
3.607
3.488
3.544
15,729
-0.03(-0.74%)
Aug 11, 2004
3.415
3.570
3.415
3.570
6,444
-0.05(-1.27%)
Aug 10, 2004
3.616
3.662
3.570
3.616
14,309
-0.02(-0.50%)
Aug 09, 2004
3.799
3.799
3.607
3.634
15,074
-0.22(-5.68%)
Aug 06, 2004
3.891
4.010
3.799
3.853
50,138
-0.13(-3.24%)
Aug 05, 2004
3.900
3.991
3.900
3.982
14,200
-0.01(-0.23%)
Aug 04, 2004
3.845
4.001
3.845
3.991
10,814
+0.05(+1.40%)
Aug 03, 2004
3.909
4.120
3.891
3.937
47,358
+0.05(+1.18%)
Aug 02, 2004
3.929
3.929
3.799
3.891
3,823
+0.01(+0.24%)
Jul 30, 2004
3.827
3.927
3.817
3.882
17,914
+0.07(+1.92%)
Jul 29, 2004
3.863
3.891
3.763
3.808
29,930
-0.04(-0.95%)
Jul 28, 2004
3.937
3.937
3.808
3.845
9,831
-0.09(-2.33%)
Jul 27, 2004
3.937
3.973
3.900
3.937
9,175
-0.01(-0.23%)
Jul 26, 2004
3.808
4.004
3.808
3.946
16,385
+0.02(+0.47%)
Jul 23, 2004
4.028
4.028
3.882
3.927
14,746
-0.11(-2.72%)
Jul 22, 2004
3.900
4.120
3.900
4.037
11,032
-0.05(-1.32%)
Jul 21, 2004
4.120
4.229
3.845
4.091
40,634
-0.09(-2.21%)
Jul 20, 2004
4.312
4.364
4.019
4.184
68,926
-0.13(-2.97%)
Jul 19, 2004
4.376
4.376
4.129
4.312
16,494
-0.01(-0.21%)
Jul 16, 2004
4.366
4.366
4.220
4.321
983
+0.06(+1.51%)
Jul 15, 2004
4.321
4.339
4.211
4.257
3,495
+0.05(+1.09%)
Jul 14, 2004
4.358
4.358
4.165
4.211
12,998
-0.15(-3.36%)
Jul 13, 2004
4.449
4.449
4.358
4.358
18,569
-0.18(-4.03%)
Jul 12, 2004
4.660
4.733
4.358
4.541
9,612
-0.25(-5.14%)
Jul 09, 2004
4.641
4.797
4.568
4.787
9,721
+0.06(+1.36%)
Jul 08, 2004
4.724
4.724
4.586
4.723
1,856
+0.01(+0.17%)
Jul 07, 2004
4.705
4.770
4.705
4.715
1,638
-0.07(-1.51%)
Jul 06, 2004
4.660
4.797
4.660
4.787
6,007
-0.09(-1.88%)
Jul 02, 2004
4.797
4.879
4.797
4.879
2,949
+0.10(+2.09%)
Jul 01, 2004
4.834
4.953
4.742
4.779
14,091
-0.05(-0.95%)
Jun 30, 2004
4.806
4.898
4.715
4.825
7,209
-0.08(-1.68%)
Jun 29, 2004
4.951
4.989
4.879
4.907
4,697
-0.08(-1.63%)
Jun 28, 2004
4.879
4.989
4.852
4.988
5,570
+0.09(+1.85%)
Jun 25, 2004
4.852
4.898
4.852
4.898
1,856
+0.07(+1.52%)
Jun 24, 2004
4.879
4.980
4.825
4.825
17,805
-0.13(-2.59%)
Jun 23, 2004
4.852
5.017
4.834
4.953
32,005
+0.15(+3.05%)
Jun 22, 2004
4.815
4.852
4.724
4.806
9,721
+0.01(+0.19%)
Jun 21, 2004
4.486
4.806
4.486
4.797
17,586
+0.29(+6.50%)
Jun 18, 2004
4.413
4.504
4.413
4.504
22,392
+0.00(+0.00%)
Jun 17, 2004
4.669
4.669
4.358
4.504
23,376
-0.22(-4.65%)
Jun 16, 2004
4.760
4.760
4.724
4.724
3,495
+0.00(+0.00%)
Jun 15, 2004
4.852
4.953
4.669
4.724
39,542
-0.11(-2.25%)
Jun 14, 2004
5.319
5.566
4.641
4.833
54,835
-0.66(-12.00%)
Jun 10, 2004
5.374
5.511
5.319
5.492
14,200
+0.11(+2.02%)
Jun 09, 2004
5.575
5.575
5.273
5.383
14,965
-0.09(-1.67%)
Jun 08, 2004
4.916
5.539
4.898
5.474
50,356
+0.62(+12.85%)
Jun 07, 2004
4.779
4.860
4.779
4.851
1,420
-0.02(-0.38%)
Jun 04, 2004
4.779
4.869
4.696
4.869
7,974
+0.01(+0.19%)
Jun 03, 2004
4.962
5.017
4.815
4.860
7,537
-0.14(-2.75%)
Jun 02, 2004
4.934
4.998
4.815
4.998
6,117
+0.11(+2.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.