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
HP Inc
(NY:
HPQ
)
35.51
-0.94 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
5.478
5.560
5.445
5.551
69,425,736
+0.08(+1.44%)
May 30, 2006
5.538
5.568
5.471
5.472
45,989,264
-0.11(-1.91%)
May 26, 2006
5.526
5.592
5.503
5.579
46,812,284
+0.05(+0.84%)
May 25, 2006
5.551
5.579
5.491
5.532
54,491,840
-0.02(-0.31%)
May 24, 2006
5.520
5.608
5.490
5.550
71,929,208
+0.04(+0.81%)
May 23, 2006
5.584
5.666
5.505
5.505
86,227,320
-0.01(-0.22%)
May 22, 2006
5.460
5.577
5.440
5.517
76,742,488
+0.03(+0.50%)
May 19, 2006
5.591
5.635
5.364
5.490
116,227,520
-0.08(-1.42%)
May 18, 2006
5.546
5.666
5.546
5.568
129,585,960
+0.05(+0.99%)
May 17, 2006
5.503
5.610
5.462
5.514
198,380,592
+0.18(+3.38%)
May 16, 2006
5.423
5.464
5.229
5.334
111,766,544
-0.09(-1.64%)
May 15, 2006
5.507
5.623
5.423
5.423
70,544,480
-0.09(-1.56%)
May 12, 2006
5.589
5.604
5.486
5.508
51,549,740
-0.07(-1.23%)
May 11, 2006
5.637
5.649
5.510
5.577
52,680,736
-0.09(-1.66%)
May 10, 2006
5.647
5.718
5.637
5.671
33,610,164
-0.01(-0.12%)
May 09, 2006
5.670
5.728
5.637
5.678
55,769,824
-0.11(-1.98%)
May 08, 2006
5.759
5.820
5.718
5.793
44,888,604
-0.01(-0.24%)
May 05, 2006
5.738
5.812
5.694
5.807
71,295,760
+0.10(+1.74%)
May 04, 2006
5.640
5.726
5.634
5.707
45,379,148
+0.08(+1.37%)
May 03, 2006
5.551
5.658
5.551
5.630
38,731,424
+0.09(+1.61%)
May 02, 2006
5.615
5.620
5.524
5.541
38,447,948
-0.05(-0.98%)
May 01, 2006
5.598
5.658
5.584
5.596
47,122,592
+0.03(+0.52%)
Apr 28, 2006
5.666
5.692
5.529
5.567
44,697,284
-0.14(-2.38%)
Apr 27, 2006
5.606
5.724
5.572
5.702
66,308,068
+0.08(+1.40%)
Apr 26, 2006
5.658
5.658
5.531
5.623
52,413,588
-0.04(-0.64%)
Apr 25, 2006
5.658
5.664
5.546
5.659
46,986,688
+0.02(+0.33%)
Apr 24, 2006
5.630
5.709
5.592
5.640
38,497,528
-0.01(-0.18%)
Apr 21, 2006
5.793
5.826
5.589
5.651
60,435,536
-0.15(-2.51%)
Apr 20, 2006
5.623
5.815
5.592
5.796
64,593,204
+0.14(+2.49%)
Apr 19, 2006
5.743
5.766
5.647
5.656
37,948,652
-0.08(-1.46%)
Apr 18, 2006
5.486
5.769
5.486
5.740
67,627,464
+0.25(+4.53%)
Apr 17, 2006
5.594
5.649
5.478
5.491
42,079,492
-0.10(-1.81%)
Apr 13, 2006
5.543
5.646
5.531
5.592
40,837,092
+0.05(+0.90%)
Apr 12, 2006
5.603
5.627
5.541
5.543
38,807,836
-0.04(-0.65%)
Apr 11, 2006
5.680
5.704
5.572
5.579
67,036,012
-0.10(-1.69%)
Apr 10, 2006
5.706
5.764
5.658
5.675
33,441,596
-0.05(-0.81%)
Apr 07, 2006
5.848
5.858
5.714
5.721
42,620,200
-0.13(-2.14%)
Apr 06, 2006
5.858
5.906
5.832
5.846
39,349,708
-0.04(-0.76%)
Apr 05, 2006
5.760
5.903
5.755
5.891
87,918,856
+0.11(+1.99%)
Apr 04, 2006
5.723
5.786
5.687
5.776
57,177,296
+0.03(+0.48%)
Apr 03, 2006
5.658
5.774
5.639
5.748
58,203,880
+0.11(+1.91%)
Mar 31, 2006
5.586
5.694
5.582
5.640
68,852,952
+0.06(+1.01%)
Mar 30, 2006
5.589
5.699
5.560
5.584
57,459,604
-0.03(-0.46%)
Mar 29, 2006
5.512
5.671
5.503
5.610
55,554,588
+0.11(+2.03%)
Mar 28, 2006
5.649
5.651
5.486
5.498
81,473,528
-0.18(-3.14%)
Mar 27, 2006
5.649
5.704
5.640
5.676
55,075,128
-0.01(-0.18%)
Mar 24, 2006
5.623
5.712
5.616
5.687
48,422,156
+0.03(+0.52%)
Mar 23, 2006
5.678
5.707
5.656
5.658
55,424,516
-0.06(-1.08%)
Mar 22, 2006
5.596
5.743
5.596
5.719
82,003,736
-0.03(-0.54%)
Mar 21, 2006
5.805
5.863
5.745
5.750
56,752,660
-0.07(-1.24%)
Mar 20, 2006
5.820
5.860
5.805
5.822
43,316,644
-0.03(-0.59%)
Mar 17, 2006
5.829
5.863
5.808
5.856
85,401,968
+0.05(+0.89%)
Mar 16, 2006
5.810
5.838
5.793
5.805
75,921,224
-0.01(-0.09%)
Mar 15, 2006
5.718
5.822
5.712
5.810
82,244,640
+0.08(+1.47%)
Mar 14, 2006
5.683
5.755
5.676
5.726
60,126,392
+0.03(+0.54%)
Mar 13, 2006
5.642
5.706
5.615
5.695
40,533,200
+0.04(+0.70%)
Mar 10, 2006
5.616
5.687
5.575
5.656
46,914,360
+0.04(+0.70%)
Mar 09, 2006
5.623
5.673
5.608
5.616
57,973,480
+0.01(+0.24%)
Mar 08, 2006
5.623
5.659
5.598
5.603
60,599,440
-0.05(-0.85%)
Mar 07, 2006
5.610
5.680
5.598
5.651
61,298,800
+0.02(+0.30%)
Mar 06, 2006
5.709
5.750
5.586
5.634
44,804,608
-0.07(-1.20%)
Mar 03, 2006
5.786
5.819
5.702
5.702
77,419,688
-0.16(-2.72%)
Mar 02, 2006
5.829
5.863
5.769
5.862
68,979,520
+0.02(+0.41%)
Mar 01, 2006
5.675
5.839
5.675
5.838
86,378,392
+0.21(+3.78%)
Feb 28, 2006
5.728
5.711
5.558
5.625
79,920,824
-0.10(-1.80%)
Feb 27, 2006
5.546
5.743
5.541
5.728
77,337,440
+0.24(+4.34%)
Feb 24, 2006
5.565
5.565
5.452
5.490
58,434,276
-0.06(-1.08%)
Feb 23, 2006
5.610
5.656
5.529
5.550
63,208,480
-0.10(-1.73%)
Feb 22, 2006
5.520
5.661
5.469
5.647
87,474,976
+0.07(+1.32%)
Feb 21, 2006
5.803
5.824
5.556
5.574
110,923,112
-0.27(-4.58%)
Feb 17, 2006
5.769
5.843
5.750
5.841
95,417,592
+0.01(+0.15%)
Feb 16, 2006
5.664
5.918
5.656
5.832
298,955,584
+0.40(+7.42%)
Feb 15, 2006
5.529
5.577
5.428
5.430
117,882,888
-0.14(-2.52%)
Feb 14, 2006
5.452
5.572
5.426
5.570
92,917,040
+0.13(+2.36%)
Feb 13, 2006
5.349
5.462
5.344
5.442
52,154,028
+0.04(+0.73%)
Feb 10, 2006
5.416
5.418
5.308
5.402
57,631,092
-0.02(-0.28%)
Feb 09, 2006
5.512
5.517
5.387
5.418
60,145,060
-0.07(-1.28%)
Feb 08, 2006
5.243
5.491
5.231
5.488
88,832,864
+0.28(+5.40%)
Feb 07, 2006
5.178
5.251
5.166
5.207
43,991,508
+0.02(+0.33%)
Feb 06, 2006
5.217
5.222
5.116
5.190
58,495,524
-0.05(-0.95%)
Feb 03, 2006
5.250
5.310
5.198
5.239
60,694,516
-0.06(-1.13%)
Feb 02, 2006
5.349
5.387
5.272
5.299
50,944,288
-0.05(-1.02%)
Feb 01, 2006
5.315
5.363
5.275
5.354
53,269,272
+0.01(+0.16%)
Jan 31, 2006
5.340
5.395
5.308
5.346
49,672,724
-0.02(-0.32%)
Jan 30, 2006
5.356
5.396
5.304
5.363
41,353,884
-0.00(-0.03%)
Jan 27, 2006
5.400
5.481
5.325
5.364
69,046,016
-0.05(-0.98%)
Jan 26, 2006
5.510
5.519
5.395
5.418
94,092,360
-0.09(-1.59%)
Jan 25, 2006
5.378
5.532
5.339
5.505
111,198,424
+0.13(+2.36%)
Jan 24, 2006
5.392
5.440
5.370
5.378
85,012,336
+0.01(+0.10%)
Jan 23, 2006
5.433
5.450
5.351
5.373
62,244,308
-0.07(-1.26%)
Jan 20, 2006
5.527
5.568
5.416
5.442
91,282,088
-0.09(-1.55%)
Jan 19, 2006
5.430
5.543
5.419
5.527
107,651,456
+0.10(+1.80%)
Jan 18, 2006
5.349
5.457
5.315
5.430
83,852,176
+0.00(+0.03%)
Jan 17, 2006
5.383
5.435
5.332
5.428
59,835,332
-0.04(-0.75%)
Jan 13, 2006
5.358
5.469
5.358
5.469
90,087,512
+0.15(+2.84%)
Jan 12, 2006
5.332
5.356
5.298
5.318
50,563,984
-0.05(-1.02%)
Jan 11, 2006
5.315
5.380
5.274
5.373
122,612,768
+0.10(+1.82%)
Jan 10, 2006
5.188
5.287
5.169
5.277
78,052,552
+0.03(+0.52%)
Jan 09, 2006
5.145
5.263
5.143
5.250
72,618,072
+0.07(+1.26%)
Jan 06, 2006
5.040
5.193
5.058
5.184
95,208,192
+0.14(+2.86%)
Jan 05, 2006
5.058
5.070
5.011
5.040
64,901,180
-0.04(-0.71%)
Jan 04, 2006
4.934
5.083
4.931
5.076
68,271,416
+0.14(+2.92%)
Jan 03, 2006
4.920
5.020
4.864
4.932
92,975,368
+0.02(+0.49%)
Dec 30, 2005
4.891
4.934
4.860
4.908
38,088,644
-0.02(-0.38%)
Dec 29, 2005
4.920
4.960
4.920
4.927
47,323,244
-0.01(-0.21%)
Dec 28, 2005
4.919
4.955
4.917
4.938
39,126,312
+0.01(+0.21%)
Dec 27, 2005
4.951
4.972
4.927
4.927
42,995,836
-0.01(-0.10%)
Dec 23, 2005
4.931
4.979
4.903
4.932
47,618,968
-0.02(-0.45%)
Dec 22, 2005
4.955
5.004
4.922
4.955
71,548,904
+0.02(+0.45%)
Dec 21, 2005
4.946
4.998
4.915
4.932
71,378,584
-0.01(-0.28%)
Dec 20, 2005
4.938
4.955
4.924
4.946
94,262,104
-0.00(-0.07%)
Dec 19, 2005
4.939
5.001
4.929
4.950
96,693,824
-0.01(-0.17%)
Dec 16, 2005
5.008
5.040
4.958
4.958
80,681,432
-0.05(-0.96%)
Dec 15, 2005
5.078
5.109
5.006
5.006
51,515,912
-0.07(-1.38%)
Dec 14, 2005
4.986
5.095
4.955
5.076
93,835,720
+0.09(+1.86%)
Dec 13, 2005
5.083
5.092
4.915
4.984
101,493,112
-0.15(-3.00%)
Dec 12, 2005
5.131
5.164
5.095
5.138
59,073,560
+0.01(+0.17%)
Dec 09, 2005
5.035
5.143
5.010
5.130
53,299,020
+0.12(+2.36%)
Dec 08, 2005
5.058
5.095
4.987
5.011
48,020,856
-0.05(-0.98%)
Dec 07, 2005
5.078
5.126
5.037
5.061
63,254,560
-0.02(-0.34%)
Dec 06, 2005
5.131
5.186
5.070
5.078
118,882,648
-0.03(-0.57%)
Dec 05, 2005
5.004
5.116
4.972
5.107
94,854,136
+0.10(+1.92%)
Dec 02, 2005
5.068
5.078
4.991
5.011
85,842,936
-0.06(-1.12%)
Dec 01, 2005
5.095
5.126
5.061
5.068
114,992,704
-0.02(-0.37%)
Nov 30, 2005
5.148
5.166
5.075
5.087
88,623,464
-0.05(-0.97%)
Nov 29, 2005
5.138
5.157
5.112
5.136
54,113,288
+0.00(+0.00%)
Nov 28, 2005
5.083
5.140
5.059
5.136
70,184,008
+0.04(+0.77%)
Nov 25, 2005
5.037
5.114
5.001
5.097
24,210,494
+0.06(+1.19%)
Nov 23, 2005
4.991
5.082
4.991
5.037
53,745,816
+0.01(+0.10%)
Nov 22, 2005
4.948
5.106
4.938
5.032
80,154,720
+0.01(+0.24%)
Nov 21, 2005
5.023
5.063
4.992
5.020
56,957,396
-0.02(-0.41%)
Nov 18, 2005
5.162
5.172
4.974
5.040
241,029,952
+0.07(+1.38%)
Nov 17, 2005
4.886
5.023
4.883
4.972
123,913,496
+0.13(+2.58%)
Nov 16, 2005
4.826
4.898
4.797
4.847
77,244,120
+0.03(+0.53%)
Nov 15, 2005
4.831
4.920
4.783
4.821
76,593,168
-0.01(-0.28%)
Nov 14, 2005
4.843
4.847
4.746
4.835
73,001,872
-0.05(-1.12%)
Nov 11, 2005
4.848
4.929
4.804
4.890
60,860,752
+0.04(+0.88%)
Nov 10, 2005
4.823
4.871
4.754
4.847
57,247,288
+0.01(+0.14%)
Nov 09, 2005
4.895
4.908
4.836
4.840
42,242,812
-0.05(-1.09%)
Nov 08, 2005
4.850
4.927
4.838
4.893
48,313,080
-0.03(-0.66%)
Nov 07, 2005
4.888
4.944
4.872
4.926
50,048,360
+0.03(+0.70%)
Nov 04, 2005
4.929
4.929
4.835
4.891
51,704,312
-0.04(-0.73%)
Nov 03, 2005
4.936
4.979
4.896
4.927
59,520,940
-0.01(-0.17%)
Nov 02, 2005
4.843
4.987
4.800
4.936
80,042,728
+0.09(+1.80%)
Nov 01, 2005
4.768
4.895
4.768
4.848
107,080,416
+0.04(+0.86%)
Oct 31, 2005
4.794
4.835
4.770
4.807
77,494,344
+0.01(+0.29%)
Oct 28, 2005
4.638
4.816
4.596
4.794
79,460,608
+0.20(+4.33%)
Oct 27, 2005
4.598
4.627
4.543
4.595
69,037,272
-0.03(-0.59%)
Oct 26, 2005
4.667
4.747
4.377
4.622
90,080,512
-0.09(-1.89%)
Oct 25, 2005
4.766
4.833
4.698
4.711
60,028,400
-0.13(-2.73%)
Oct 24, 2005
4.740
4.850
4.715
4.843
49,305,252
+0.12(+2.47%)
Oct 21, 2005
4.723
4.790
4.674
4.727
50,082,776
+0.03(+0.55%)
Oct 20, 2005
4.744
4.836
4.675
4.701
52,551,244
-0.04(-0.80%)
Oct 19, 2005
4.698
4.744
4.636
4.739
54,810,900
-0.02(-0.32%)
Oct 18, 2005
4.680
4.787
4.668
4.754
50,783,884
+0.06(+1.28%)
Oct 17, 2005
4.723
4.775
4.674
4.694
35,325,028
-0.03(-0.58%)
Oct 14, 2005
4.670
4.730
4.612
4.722
46,196,332
+0.05(+1.10%)
Oct 13, 2005
4.578
4.699
4.560
4.670
69,936,112
-0.01(-0.22%)
Oct 12, 2005
4.620
4.715
4.600
4.680
91,831,544
+0.01(+0.22%)
Oct 11, 2005
4.572
4.684
4.572
4.670
62,775,684
+0.10(+2.14%)
Oct 10, 2005
4.646
4.692
4.567
4.572
67,426,232
-0.07(-1.59%)
Oct 07, 2005
4.595
4.655
4.566
4.646
77,881,648
+0.04(+0.78%)
Oct 06, 2005
4.722
4.745
4.576
4.610
92,713,472
-0.10(-2.11%)
Oct 05, 2005
4.895
4.895
4.710
4.710
77,238,872
-0.19(-3.78%)
Oct 04, 2005
4.955
4.979
4.826
4.895
120,058,552
-0.06(-1.21%)
Oct 03, 2005
5.006
5.028
4.919
4.955
71,991,032
-0.05(-1.03%)
Sep 30, 2005
4.994
5.047
4.914
5.006
74,308,432
+0.04(+0.90%)
Sep 29, 2005
4.860
4.998
4.828
4.962
64,678,364
+0.07(+1.47%)
Sep 28, 2005
4.866
4.936
4.835
4.890
52,117,280
+0.03(+0.53%)
Sep 27, 2005
4.960
4.960
4.857
4.864
64,410,052
-0.10(-1.97%)
Sep 26, 2005
4.926
4.989
4.912
4.962
86,400,560
+0.08(+1.65%)
Sep 23, 2005
4.878
4.905
4.708
4.881
67,187,664
+0.08(+1.64%)
Sep 22, 2005
4.816
4.857
4.737
4.802
69,970,528
-0.01(-0.28%)
Sep 21, 2005
4.800
4.862
4.737
4.816
64,741,944
-0.03(-0.67%)
Sep 20, 2005
4.848
5.059
4.831
4.848
104,222,896
-0.10(-2.08%)
Sep 19, 2005
4.951
4.955
4.850
4.951
83,477,120
+0.09(+1.91%)
Sep 16, 2005
4.799
4.860
4.780
4.859
101,123,304
+0.08(+1.69%)
Sep 15, 2005
4.706
4.778
4.699
4.778
36,952,400
+0.06(+1.35%)
Sep 14, 2005
4.708
4.761
4.701
4.715
44,739,280
-0.01(-0.11%)
Sep 13, 2005
4.749
4.756
4.708
4.720
46,652,464
-0.04(-0.76%)
Sep 12, 2005
4.766
4.770
4.742
4.756
41,429,712
-0.01(-0.25%)
Sep 09, 2005
4.775
4.797
4.746
4.768
92,878,544
-0.01(-0.14%)
Sep 08, 2005
4.732
4.778
4.715
4.775
99,298,784
+0.07(+1.42%)
Sep 07, 2005
4.715
4.744
4.703
4.708
71,386,168
+0.04(+0.77%)
Sep 06, 2005
4.740
4.775
4.667
4.672
108,994,760
-0.06(-1.27%)
Sep 02, 2005
4.758
4.787
4.732
4.732
51,821,552
-0.05(-1.08%)
Sep 01, 2005
4.740
4.783
4.692
4.783
65,044,088
+0.02(+0.50%)
Aug 31, 2005
4.632
4.780
4.620
4.759
110,142,672
+0.11(+2.44%)
Aug 30, 2005
4.581
4.658
4.571
4.646
74,625,744
+0.07(+1.54%)
Aug 29, 2005
4.612
4.626
4.543
4.576
68,669,216
-0.05(-1.18%)
Aug 26, 2005
4.614
4.672
4.584
4.631
81,556,944
+0.02(+0.41%)
Aug 25, 2005
4.540
4.636
4.528
4.612
79,490,936
+0.03(+0.67%)
Aug 24, 2005
4.612
4.644
4.566
4.581
97,012,880
+0.00(+0.04%)
Aug 23, 2005
4.560
4.583
4.543
4.579
73,539,080
+0.03(+0.68%)
Aug 22, 2005
4.542
4.600
4.523
4.548
77,104,712
+0.01(+0.15%)
Aug 19, 2005
4.571
4.574
4.526
4.542
63,850,680
-0.03(-0.60%)
Aug 18, 2005
4.535
4.593
4.526
4.569
136,666,480
-0.03(-0.63%)
Aug 17, 2005
4.404
4.670
4.404
4.598
362,502,400
+0.53(+13.16%)
Aug 16, 2005
4.157
4.329
4.056
4.063
77,110,544
-0.07(-1.62%)
Aug 15, 2005
4.116
4.164
4.096
4.130
44,488,468
+0.01(+0.25%)
Aug 12, 2005
4.063
4.156
4.060
4.120
61,419,540
-0.03(-0.62%)
Aug 11, 2005
4.115
4.190
4.104
4.145
51,315,844
+0.01(+0.17%)
Aug 10, 2005
4.216
4.235
4.130
4.139
39,431,368
-0.07(-1.67%)
Aug 09, 2005
4.235
4.252
4.190
4.209
40,389,712
-0.01(-0.24%)
Aug 08, 2005
4.243
4.272
4.200
4.219
29,960,538
-0.01(-0.28%)
Aug 05, 2005
4.181
4.252
4.163
4.231
52,955,464
+0.04(+0.90%)
Aug 04, 2005
4.221
4.274
4.176
4.193
49,648,224
-0.03(-0.61%)
Aug 03, 2005
4.149
4.228
4.140
4.219
46,753,372
+0.05(+1.19%)
Aug 02, 2005
4.200
4.217
4.152
4.169
39,650,684
-0.03(-0.73%)
Aug 01, 2005
4.223
4.231
4.183
4.200
43,594,872
-0.02(-0.49%)
Jul 29, 2005
4.181
4.247
4.169
4.221
53,668,824
+0.02(+0.53%)
Jul 28, 2005
4.217
4.228
4.176
4.199
44,225,404
-0.05(-1.17%)
Jul 27, 2005
4.169
4.264
4.147
4.248
56,820,904
+0.07(+1.72%)
Jul 26, 2005
4.157
4.197
4.120
4.176
42,626,616
+0.01(+0.25%)
Jul 25, 2005
4.127
4.200
4.125
4.166
36,677,672
+0.02(+0.50%)
Jul 22, 2005
4.157
4.175
4.108
4.145
51,191,604
-0.02(-0.45%)
Jul 21, 2005
4.217
4.235
4.157
4.164
53,986,716
-0.08(-1.78%)
Jul 20, 2005
4.175
4.276
4.152
4.240
78,199,544
+0.04(+0.86%)
Jul 19, 2005
4.274
4.291
4.183
4.204
103,114,648
-0.07(-1.61%)
Jul 18, 2005
4.276
4.298
4.250
4.272
88,628,712
-0.00(-0.08%)
Jul 15, 2005
4.223
4.284
4.223
4.276
103,268,048
+0.05(+1.30%)
Jul 14, 2005
4.231
4.240
4.202
4.221
87,027,008
+0.03(+0.82%)
Jul 13, 2005
4.123
4.214
4.121
4.187
72,010,864
+0.05(+1.29%)
Jul 12, 2005
4.140
4.157
4.115
4.133
56,298,864
-0.00(-0.08%)
Jul 11, 2005
4.175
4.190
4.130
4.137
58,567,852
-0.03(-0.62%)
Jul 08, 2005
4.097
4.168
4.097
4.163
68,685,544
+0.02(+0.54%)
Jul 07, 2005
4.046
4.144
4.029
4.140
83,796,184
+0.03(+0.79%)
Jul 06, 2005
4.080
4.188
4.065
4.108
63,672,196
+0.04(+1.05%)
Jul 05, 2005
3.960
4.080
3.952
4.065
99,105,136
+0.04(+0.98%)
Jul 01, 2005
4.089
4.094
4.022
4.025
47,207,752
-0.01(-0.13%)
Jun 30, 2005
4.084
4.128
4.029
4.031
65,061,000
-0.10(-2.33%)
Jun 29, 2005
4.072
4.149
4.061
4.127
45,148,164
+0.07(+1.73%)
Jun 28, 2005
4.055
4.080
4.020
4.056
41,937,752
+0.03(+0.64%)
Jun 27, 2005
4.063
4.072
4.000
4.031
41,538,784
-0.05(-1.22%)
Jun 24, 2005
4.157
4.159
4.053
4.080
58,845,496
-0.10(-2.42%)
Jun 23, 2005
4.192
4.214
4.144
4.181
68,752,624
-0.02(-0.45%)
Jun 22, 2005
4.214
4.235
4.187
4.200
72,688,064
-0.02(-0.45%)
Jun 21, 2005
4.087
4.235
4.068
4.219
102,225,720
+0.13(+3.19%)
Jun 20, 2005
4.068
4.103
4.046
4.089
49,138,432
-0.01(-0.25%)
Jun 17, 2005
4.128
4.140
4.082
4.099
80,516,360
+0.00(+0.04%)
Jun 16, 2005
4.063
4.115
4.060
4.097
67,816,448
+0.00(+0.08%)
Jun 15, 2005
4.072
4.116
4.001
4.094
63,170,568
+0.01(+0.13%)
Jun 14, 2005
4.077
4.094
4.055
4.089
58,552,100
-0.01(-0.17%)
Jun 13, 2005
3.995
4.097
3.986
4.096
111,467,320
+0.07(+1.66%)
Jun 10, 2005
3.940
4.029
3.917
4.029
77,654,168
+0.13(+3.25%)
Jun 09, 2005
3.839
3.933
3.837
3.902
47,410,736
+0.06(+1.47%)
Jun 08, 2005
3.875
3.881
3.839
3.845
34,622,168
-0.01(-0.36%)
Jun 07, 2005
3.863
3.905
3.857
3.859
31,043,118
-0.01(-0.31%)
Jun 06, 2005
3.897
3.935
3.857
3.871
33,394,348
-0.02(-0.62%)
Jun 03, 2005
3.866
3.904
3.859
3.895
39,978,492
+0.01(+0.18%)
Jun 02, 2005
3.863
3.893
3.849
3.888
40,541,948
+0.00(+0.00%)
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.