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, 2007
7.820
7.863
7.803
7.837
88,646,640
+0.01(+0.09%)
May 30, 2007
7.733
7.835
7.741
7.830
65,721,364
+0.02(+0.24%)
May 29, 2007
7.803
7.863
7.755
7.811
82,938,488
-0.01(-0.13%)
May 25, 2007
7.817
7.865
7.770
7.822
94,682,880
+0.04(+0.48%)
May 24, 2007
7.829
7.865
7.758
7.784
112,049,032
-0.04(-0.50%)
May 23, 2007
7.865
7.906
7.815
7.823
114,515,576
+0.01(+0.11%)
May 22, 2007
7.793
7.846
7.715
7.815
87,286,864
+0.06(+0.80%)
May 21, 2007
7.635
7.805
7.604
7.753
112,354,392
+0.11(+1.44%)
May 18, 2007
7.691
7.722
7.570
7.643
103,822,736
-0.05(-0.65%)
May 17, 2007
7.817
7.820
7.614
7.693
134,652,736
-0.06(-0.75%)
May 16, 2007
7.758
7.755
7.597
7.751
109,050,880
+0.08(+1.03%)
May 15, 2007
7.683
7.775
7.659
7.673
69,443,696
-0.05(-0.60%)
May 14, 2007
7.767
7.767
7.683
7.719
54,916,980
-0.04(-0.49%)
May 11, 2007
7.661
7.763
7.630
7.757
59,021,636
+0.10(+1.28%)
May 10, 2007
7.681
7.688
7.609
7.659
80,162,144
-0.04(-0.58%)
May 09, 2007
7.681
7.751
7.630
7.703
96,411,560
-0.01(-0.18%)
May 08, 2007
7.686
7.738
7.541
7.717
232,214,096
+0.21(+2.76%)
May 07, 2007
7.508
7.535
7.475
7.510
59,217,864
+0.00(+0.02%)
May 04, 2007
7.445
7.520
7.391
7.508
95,978,920
+0.16(+2.24%)
May 03, 2007
7.371
7.407
7.335
7.343
55,061,356
-0.02(-0.23%)
May 02, 2007
7.335
7.388
7.335
7.361
61,612,096
+0.00(+0.02%)
May 01, 2007
7.225
7.373
7.225
7.359
99,506,816
+0.13(+1.85%)
Apr 30, 2007
7.225
7.302
7.218
7.225
61,990,412
-0.03(-0.35%)
Apr 27, 2007
7.201
7.266
7.193
7.251
58,070,120
+0.04(+0.59%)
Apr 26, 2007
7.141
7.244
7.122
7.208
83,585,312
+0.03(+0.41%)
Apr 25, 2007
7.167
7.199
7.141
7.179
60,358,324
+0.04(+0.53%)
Apr 24, 2007
7.139
7.201
7.055
7.141
72,880,040
+0.04(+0.58%)
Apr 23, 2007
7.064
7.150
7.030
7.100
62,398,060
+0.01(+0.10%)
Apr 20, 2007
7.107
7.134
7.047
7.093
67,630,416
+0.04(+0.53%)
Apr 19, 2007
7.026
7.124
7.016
7.055
69,555,112
+0.03(+0.41%)
Apr 18, 2007
7.030
7.050
6.937
7.026
72,369,704
-0.04(-0.56%)
Apr 17, 2007
7.043
7.066
6.978
7.066
71,713,440
+0.00(+0.05%)
Apr 16, 2007
7.061
7.074
6.994
7.062
60,594,408
+0.00(+0.02%)
Apr 13, 2007
7.050
7.096
6.983
7.061
61,135,584
+0.01(+0.15%)
Apr 12, 2007
6.964
7.066
6.934
7.050
59,104,784
+0.07(+0.96%)
Apr 11, 2007
6.995
7.011
6.913
6.983
61,246,704
+0.00(+0.02%)
Apr 10, 2007
7.096
7.181
6.918
6.982
88,988,216
-0.11(-1.50%)
Apr 09, 2007
7.151
7.162
7.078
7.088
49,343,052
-0.08(-1.10%)
Apr 05, 2007
7.047
7.181
6.999
7.167
87,175,824
+0.12(+1.70%)
Apr 04, 2007
7.030
7.050
6.987
7.047
72,703,632
+0.04(+0.51%)
Apr 03, 2007
6.918
7.028
6.916
7.011
69,626,784
+0.10(+1.44%)
Apr 02, 2007
6.922
6.930
6.867
6.911
66,366,112
+0.03(+0.42%)
Mar 30, 2007
6.875
6.922
6.771
6.882
82,737,464
+0.02(+0.35%)
Mar 29, 2007
6.850
6.882
6.800
6.858
64,818,168
+0.04(+0.53%)
Mar 28, 2007
6.858
6.889
6.778
6.822
73,039,768
-0.08(-1.09%)
Mar 27, 2007
6.892
6.922
6.875
6.898
69,411,984
-0.04(-0.52%)
Mar 26, 2007
6.934
6.952
6.858
6.934
61,162,272
+0.00(+0.02%)
Mar 23, 2007
6.903
6.961
6.867
6.932
81,418,416
-0.00(-0.05%)
Mar 22, 2007
6.944
6.952
6.836
6.935
77,505,320
+0.04(+0.65%)
Mar 21, 2007
6.812
6.937
6.784
6.891
90,896,976
+0.10(+1.46%)
Mar 20, 2007
6.870
6.901
6.783
6.791
128,502,280
-0.10(-1.49%)
Mar 19, 2007
6.858
6.913
6.844
6.894
64,574,548
+0.05(+0.75%)
Mar 16, 2007
6.892
6.910
6.832
6.843
140,564,368
+0.04(+0.53%)
Mar 15, 2007
6.803
6.834
6.766
6.807
74,477,464
-0.02(-0.23%)
Mar 14, 2007
6.807
6.855
6.735
6.822
102,552,496
+0.04(+0.61%)
Mar 13, 2007
6.922
6.922
6.764
6.781
81,382,504
-0.14(-2.03%)
Mar 12, 2007
6.884
6.940
6.841
6.922
65,633,720
+0.04(+0.65%)
Mar 09, 2007
6.930
6.947
6.776
6.877
101,547,608
-0.03(-0.40%)
Mar 08, 2007
6.944
6.947
6.884
6.904
78,343,208
+0.02(+0.25%)
Mar 07, 2007
6.778
6.927
6.772
6.887
124,540,296
+0.13(+1.88%)
Mar 06, 2007
6.704
6.826
6.690
6.760
108,407,736
+0.12(+1.75%)
Mar 05, 2007
6.596
6.762
6.541
6.644
104,968,344
+0.01(+0.21%)
Mar 02, 2007
6.675
6.721
6.610
6.630
85,987,216
-0.04(-0.67%)
Mar 01, 2007
6.627
6.755
6.541
6.675
131,281,880
-0.07(-1.07%)
Feb 28, 2007
6.628
6.790
6.603
6.747
153,652,960
+0.07(+1.10%)
Feb 27, 2007
6.781
6.824
6.596
6.673
150,212,400
-0.23(-3.40%)
Feb 26, 2007
7.014
7.018
6.899
6.908
77,644,632
-0.09(-1.30%)
Feb 23, 2007
7.011
7.043
6.959
6.999
84,274,816
+0.01(+0.10%)
Feb 22, 2007
7.067
7.081
6.894
6.992
147,802,432
-0.05(-0.78%)
Feb 21, 2007
7.220
7.220
7.043
7.047
214,292,944
-0.35(-4.70%)
Feb 20, 2007
7.297
7.412
7.287
7.394
100,753,232
+0.06(+0.84%)
Feb 16, 2007
7.295
7.338
7.283
7.333
59,805,936
+0.02(+0.21%)
Feb 15, 2007
7.325
7.369
7.299
7.318
73,288,224
-0.03(-0.35%)
Feb 14, 2007
7.302
7.371
7.265
7.343
48,251,664
+0.04(+0.56%)
Feb 13, 2007
7.241
7.333
7.211
7.302
48,846,344
+0.08(+1.16%)
Feb 12, 2007
7.282
7.287
7.211
7.218
47,619,944
-0.02(-0.31%)
Feb 09, 2007
7.313
7.328
7.218
7.241
46,715,004
-0.04(-0.56%)
Feb 08, 2007
7.287
7.338
7.254
7.282
54,988,916
+0.03(+0.40%)
Feb 07, 2007
7.201
7.319
7.201
7.253
57,197,664
+0.05(+0.69%)
Feb 06, 2007
7.333
7.333
7.162
7.203
99,569,832
-0.14(-1.87%)
Feb 05, 2007
7.210
7.373
7.203
7.340
58,395,068
+0.13(+1.76%)
Feb 02, 2007
7.280
7.319
7.191
7.213
67,000,264
-0.05(-0.68%)
Feb 01, 2007
7.304
7.393
7.241
7.263
95,782,816
-0.16(-2.13%)
Jan 31, 2007
7.373
7.451
7.347
7.421
63,170,676
+0.03(+0.39%)
Jan 30, 2007
7.287
7.410
7.259
7.391
79,404,720
+0.12(+1.63%)
Jan 29, 2007
7.184
7.354
7.163
7.273
91,171,104
+0.13(+1.75%)
Jan 26, 2007
7.158
7.218
7.091
7.148
56,664,580
-0.00(-0.05%)
Jan 25, 2007
7.230
7.304
7.139
7.151
78,166,488
-0.12(-1.60%)
Jan 24, 2007
7.247
7.335
7.244
7.268
55,487,008
+0.01(+0.19%)
Jan 23, 2007
7.199
7.309
7.167
7.254
63,563,200
+0.05(+0.69%)
Jan 22, 2007
7.210
7.232
7.102
7.205
66,215,800
+0.00(+0.05%)
Jan 19, 2007
7.259
7.280
7.112
7.201
83,717,232
-0.06(-0.80%)
Jan 18, 2007
7.321
7.321
7.174
7.259
88,476,512
-0.03(-0.35%)
Jan 17, 2007
7.369
7.405
7.253
7.285
72,593,584
-0.12(-1.64%)
Jan 16, 2007
7.433
7.457
7.381
7.407
58,688,440
-0.06(-0.76%)
Jan 12, 2007
7.301
7.496
7.301
7.463
134,344,640
+0.15(+2.09%)
Jan 11, 2007
7.210
7.337
7.193
7.311
69,081,280
+0.08(+1.04%)
Jan 10, 2007
7.196
7.249
7.191
7.235
51,407,212
+0.00(+0.00%)
Jan 09, 2007
7.215
7.268
7.182
7.235
69,217,760
+0.04(+0.55%)
Jan 08, 2007
7.244
7.253
7.191
7.196
67,037,592
-0.04(-0.54%)
Jan 05, 2007
7.139
7.247
7.112
7.235
101,614,688
+0.09(+1.25%)
Jan 04, 2007
7.098
7.170
7.072
7.146
69,739,768
+0.01(+0.14%)
Jan 03, 2007
7.038
7.158
7.038
7.136
123,477,624
+0.07(+1.04%)
Dec 29, 2006
7.091
7.141
7.057
7.062
36,653,444
-0.03(-0.41%)
Dec 28, 2006
7.102
7.141
7.078
7.091
44,110,232
-0.04(-0.58%)
Dec 27, 2006
7.019
7.150
7.018
7.133
57,134,092
+0.11(+1.64%)
Dec 26, 2006
6.956
7.035
6.954
7.018
36,849,416
+0.05(+0.74%)
Dec 22, 2006
6.944
7.050
6.944
6.966
41,725,928
-0.03(-0.42%)
Dec 21, 2006
7.047
7.069
6.944
6.995
77,383,192
-0.09(-1.31%)
Dec 20, 2006
6.918
7.109
6.918
7.088
123,047,184
+0.16(+2.25%)
Dec 19, 2006
6.867
6.944
6.858
6.932
83,748,728
+0.07(+1.00%)
Dec 18, 2006
6.846
6.899
6.841
6.863
56,716,488
+0.02(+0.23%)
Dec 15, 2006
6.851
6.904
6.834
6.848
91,768,928
+0.01(+0.08%)
Dec 14, 2006
6.802
6.851
6.771
6.843
86,392,576
+0.04(+0.61%)
Dec 13, 2006
6.841
6.850
6.767
6.802
93,471,416
-0.03(-0.40%)
Dec 12, 2006
6.901
6.908
6.781
6.829
118,786,584
-0.03(-0.45%)
Dec 11, 2006
6.783
6.889
6.760
6.860
111,032,928
+0.06(+0.93%)
Dec 08, 2006
6.846
6.891
6.764
6.796
68,978,048
-0.04(-0.55%)
Dec 07, 2006
6.867
6.896
6.819
6.834
76,707,792
-0.05(-0.70%)
Dec 06, 2006
6.843
6.903
6.839
6.882
99,587,328
+0.04(+0.58%)
Dec 05, 2006
6.815
6.860
6.812
6.843
76,971,416
+0.01(+0.13%)
Dec 04, 2006
6.762
6.844
6.733
6.834
55,471,844
+0.07(+1.06%)
Dec 01, 2006
6.724
6.824
6.723
6.762
79,464,792
-0.00(-0.05%)
Nov 30, 2006
6.731
6.824
6.695
6.766
72,941,784
+0.01(+0.18%)
Nov 29, 2006
6.712
6.764
6.696
6.754
67,095,916
+0.09(+1.34%)
Nov 28, 2006
6.596
6.680
6.579
6.664
72,499,096
+0.04(+0.60%)
Nov 27, 2006
6.754
6.764
6.622
6.625
91,213,680
-0.16(-2.33%)
Nov 24, 2006
6.747
6.822
6.738
6.783
22,930,858
-0.03(-0.40%)
Nov 22, 2006
6.844
6.851
6.764
6.810
81,198,776
-0.05(-0.68%)
Nov 21, 2006
6.802
6.858
6.802
6.856
71,173,968
+0.05(+0.71%)
Nov 20, 2006
6.805
6.867
6.762
6.808
121,140,560
-0.01(-0.15%)
Nov 17, 2006
6.868
6.868
6.688
6.819
177,114,000
-0.06(-0.90%)
Nov 16, 2006
6.858
6.901
6.810
6.880
166,586,416
+0.06(+0.85%)
Nov 15, 2006
6.975
7.004
6.817
6.822
104,158,216
-0.15(-2.16%)
Nov 14, 2006
6.880
6.987
6.841
6.973
76,395,760
+0.08(+1.12%)
Nov 13, 2006
6.858
6.904
6.846
6.896
79,029,104
+0.04(+0.58%)
Nov 10, 2006
6.814
6.858
6.778
6.856
72,496,768
+0.07(+1.09%)
Nov 09, 2006
6.707
6.844
6.706
6.783
134,048,936
+0.12(+1.75%)
Nov 08, 2006
6.635
6.687
6.603
6.666
72,917,864
+0.03(+0.47%)
Nov 07, 2006
6.658
6.685
6.623
6.635
63,150,264
-0.01(-0.08%)
Nov 06, 2006
6.553
6.652
6.553
6.640
56,300,636
+0.09(+1.33%)
Nov 03, 2006
6.616
6.664
6.541
6.553
56,559,012
-0.06(-0.96%)
Nov 02, 2006
6.611
6.658
6.592
6.616
43,453,500
+0.01(+0.10%)
Nov 01, 2006
6.688
6.709
6.599
6.610
59,058,800
-0.03(-0.49%)
Oct 31, 2006
6.670
6.704
6.601
6.642
73,550,104
-0.03(-0.46%)
Oct 30, 2006
6.550
6.704
6.539
6.673
59,889,340
+0.08(+1.20%)
Oct 27, 2006
6.670
6.724
6.558
6.594
78,623,168
-0.12(-1.81%)
Oct 26, 2006
6.719
6.769
6.694
6.716
70,887,008
+0.00(+0.00%)
Oct 25, 2006
6.783
6.803
6.673
6.716
86,258,432
-0.05(-0.68%)
Oct 24, 2006
6.798
6.853
6.697
6.762
67,550,264
-0.07(-1.08%)
Oct 23, 2006
6.721
6.875
6.721
6.836
85,920,728
+0.08(+1.24%)
Oct 20, 2006
6.810
6.810
6.688
6.752
67,413,200
-0.03(-0.45%)
Oct 19, 2006
6.680
6.803
6.646
6.783
84,053,760
+0.09(+1.41%)
Oct 18, 2006
6.707
6.771
6.622
6.688
59,126,456
-0.01(-0.13%)
Oct 17, 2006
6.604
6.712
6.562
6.697
68,965,800
+0.05(+0.77%)
Oct 16, 2006
6.663
6.706
6.634
6.646
51,194,324
-0.02(-0.26%)
Oct 13, 2006
6.553
6.687
6.553
6.663
73,783,984
+0.08(+1.15%)
Oct 12, 2006
6.522
6.613
6.515
6.587
91,176,352
+0.09(+1.45%)
Oct 11, 2006
6.503
6.572
6.478
6.493
95,539,024
-0.01(-0.16%)
Oct 10, 2006
6.524
6.541
6.448
6.503
61,454,188
-0.01(-0.18%)
Oct 09, 2006
6.442
6.515
6.419
6.515
65,182,288
+0.05(+0.74%)
Oct 06, 2006
6.438
6.524
6.426
6.467
79,894,640
-0.02(-0.32%)
Oct 05, 2006
6.450
6.488
6.424
6.488
71,624,232
-0.03(-0.47%)
Oct 04, 2006
6.361
6.539
6.361
6.519
88,533,088
+0.10(+1.60%)
Oct 03, 2006
6.378
6.430
6.318
6.416
98,848,352
-0.04(-0.64%)
Oct 02, 2006
6.316
6.471
6.292
6.457
126,000,160
+0.17(+2.64%)
Sep 29, 2006
6.258
6.363
6.258
6.291
135,815,008
+0.12(+2.00%)
Sep 28, 2006
6.035
6.176
6.003
6.167
87,419,672
+0.10(+1.64%)
Sep 27, 2006
6.069
6.130
6.027
6.068
93,005,408
-0.05(-0.87%)
Sep 26, 2006
6.141
6.169
6.090
6.121
82,594,488
-0.00(-0.03%)
Sep 25, 2006
6.035
6.150
5.989
6.123
120,046,976
+0.10(+1.71%)
Sep 22, 2006
5.898
6.039
5.855
6.020
134,397,712
+0.04(+0.69%)
Sep 21, 2006
6.181
6.215
5.924
5.979
242,306,192
-0.33(-5.19%)
Sep 20, 2006
6.232
6.316
6.217
6.306
75,962,992
+0.07(+1.18%)
Sep 19, 2006
6.203
6.256
6.174
6.232
57,146,924
-0.01(-0.14%)
Sep 18, 2006
6.178
6.274
6.136
6.241
51,876,140
+0.04(+0.61%)
Sep 15, 2006
6.255
6.323
6.191
6.203
83,517,760
-0.01(-0.19%)
Sep 14, 2006
6.181
6.256
6.181
6.215
58,498,304
-0.02(-0.33%)
Sep 13, 2006
6.301
6.301
6.150
6.236
90,427,464
-0.09(-1.49%)
Sep 12, 2006
6.208
6.387
6.208
6.330
118,931,224
+0.10(+1.54%)
Sep 11, 2006
6.130
6.279
6.123
6.234
70,812,936
+0.03(+0.53%)
Sep 08, 2006
6.039
6.203
6.035
6.202
77,652,648
+0.13(+2.12%)
Sep 07, 2006
6.078
6.130
6.037
6.073
70,622,216
-0.07(-1.17%)
Sep 06, 2006
6.155
6.200
6.145
6.145
61,066,912
-0.11(-1.70%)
Sep 05, 2006
6.258
6.265
6.207
6.251
52,907,316
-0.01(-0.19%)
Sep 01, 2006
6.275
6.298
6.243
6.263
42,818,344
-0.01(-0.08%)
Aug 31, 2006
6.138
6.292
6.138
6.268
84,047,928
+0.10(+1.56%)
Aug 30, 2006
6.107
6.188
6.107
6.172
72,126,984
+0.04(+0.67%)
Aug 29, 2006
6.057
6.141
6.044
6.131
44,957,688
+0.08(+1.36%)
Aug 28, 2006
5.984
6.087
5.967
6.049
57,409,384
+0.01(+0.14%)
Aug 25, 2006
6.035
6.078
6.023
6.040
37,660,128
-0.03(-0.42%)
Aug 24, 2006
6.047
6.078
6.030
6.066
49,483,084
+0.02(+0.34%)
Aug 23, 2006
6.035
6.083
6.003
6.045
52,538,120
+0.04(+0.69%)
Aug 22, 2006
5.984
6.069
5.970
6.004
56,059,756
+0.02(+0.37%)
Aug 21, 2006
6.047
6.061
5.979
5.982
74,653,024
-0.11(-1.77%)
Aug 18, 2006
6.047
6.117
6.016
6.090
157,847,088
+0.06(+1.05%)
Aug 17, 2006
6.275
6.298
5.958
6.027
336,037,152
+0.12(+2.09%)
Aug 16, 2006
5.864
6.212
5.843
5.903
146,799,840
+0.08(+1.29%)
Aug 15, 2006
5.778
5.853
5.754
5.828
98,404,504
+0.12(+2.10%)
Aug 14, 2006
5.701
5.804
5.696
5.708
59,366,172
+0.04(+0.73%)
Aug 11, 2006
5.624
5.672
5.604
5.667
51,500,528
+0.01(+0.12%)
Aug 10, 2006
5.641
5.692
5.598
5.660
59,447,240
-0.01(-0.15%)
Aug 09, 2006
5.703
5.752
5.653
5.668
58,368,240
+0.03(+0.52%)
Aug 08, 2006
5.660
5.735
5.637
5.639
76,988,920
+0.03(+0.46%)
Aug 07, 2006
5.531
5.672
5.511
5.613
59,955,248
+0.05(+0.92%)
Aug 04, 2006
5.658
5.668
5.526
5.562
71,160,552
-0.03(-0.46%)
Aug 03, 2006
5.564
5.639
5.500
5.588
42,842,256
+0.02(+0.28%)
Aug 02, 2006
5.413
5.613
5.409
5.572
77,006,416
+0.14(+2.62%)
Aug 01, 2006
5.413
5.447
5.367
5.430
56,726,404
-0.04(-0.75%)
Jul 31, 2006
5.463
5.502
5.450
5.471
52,195,756
-0.03(-0.62%)
Jul 28, 2006
5.535
5.557
5.473
5.505
62,008,852
-0.01(-0.25%)
Jul 27, 2006
5.445
5.586
5.427
5.519
91,557,208
+0.08(+1.39%)
Jul 26, 2006
5.241
5.519
5.241
5.444
122,634,248
+0.07(+1.34%)
Jul 25, 2006
5.341
5.413
5.298
5.372
78,002,016
+0.04(+0.84%)
Jul 24, 2006
5.226
5.385
5.226
5.327
75,157,528
+0.09(+1.80%)
Jul 21, 2006
5.320
5.332
5.140
5.233
132,747,720
-0.22(-4.03%)
Jul 20, 2006
5.512
5.617
5.447
5.452
59,849,680
-0.08(-1.40%)
Jul 19, 2006
5.341
5.541
5.307
5.529
103,846,760
+0.22(+4.20%)
Jul 18, 2006
5.281
5.363
5.219
5.307
82,528,576
-0.04(-0.80%)
Jul 17, 2006
5.277
5.396
5.249
5.349
63,385,896
+0.08(+1.43%)
Jul 14, 2006
5.315
5.361
5.265
5.274
91,885,576
-0.08(-1.47%)
Jul 13, 2006
5.430
5.451
5.281
5.353
82,576,400
-0.08(-1.42%)
Jul 12, 2006
5.541
5.576
5.411
5.430
74,117,600
-0.15(-2.67%)
Jul 11, 2006
5.452
5.605
5.428
5.579
80,892,576
+0.10(+1.91%)
Jul 10, 2006
5.632
5.649
5.413
5.475
81,379,584
-0.16(-2.80%)
Jul 07, 2006
5.649
5.711
5.613
5.632
93,143,632
-0.04(-0.76%)
Jul 06, 2006
5.588
5.732
5.581
5.675
73,911,136
+0.06(+1.01%)
Jul 05, 2006
5.607
5.699
5.603
5.619
97,053,712
+0.04(+0.80%)
Jul 03, 2006
5.409
5.605
5.401
5.574
56,272,056
+0.14(+2.62%)
Jun 30, 2006
5.502
5.541
5.413
5.432
125,063,464
-0.06(-1.09%)
Jun 29, 2006
5.435
5.495
5.380
5.492
77,356,944
+0.08(+1.39%)
Jun 28, 2006
5.504
5.519
5.322
5.416
93,017,656
-0.06(-1.10%)
Jun 27, 2006
5.576
5.588
5.469
5.476
76,052,808
-0.09(-1.69%)
Jun 26, 2006
5.641
5.692
5.538
5.571
63,461,132
-0.03(-0.52%)
Jun 23, 2006
5.643
5.682
5.593
5.600
60,398,516
-0.05(-0.94%)
Jun 22, 2006
5.764
5.819
5.648
5.653
117,185,576
-0.13(-2.28%)
Jun 21, 2006
5.649
5.836
5.644
5.785
134,312,560
+0.15(+2.68%)
Jun 20, 2006
5.709
5.739
5.595
5.634
87,724,120
-0.12(-2.11%)
Jun 19, 2006
5.668
5.829
5.668
5.756
188,290,720
+0.09(+1.60%)
Jun 16, 2006
5.469
5.701
5.469
5.665
211,408,208
+0.20(+3.64%)
Jun 15, 2006
5.186
5.473
5.178
5.466
140,079,104
+0.30(+5.77%)
Jun 14, 2006
5.123
5.169
5.101
5.168
73,639,928
+0.06(+1.17%)
Jun 13, 2006
5.121
5.175
5.041
5.108
101,053,600
-0.01(-0.27%)
Jun 12, 2006
5.133
5.173
5.090
5.121
77,596,656
-0.01(-0.23%)
Jun 09, 2006
5.144
5.164
5.094
5.133
107,603,448
-0.02(-0.40%)
Jun 08, 2006
5.298
5.300
4.972
5.154
136,749,360
-0.15(-2.81%)
Jun 07, 2006
5.315
5.379
5.300
5.303
73,500,528
+0.01(+0.10%)
Jun 06, 2006
5.452
5.452
5.243
5.298
96,058,112
-0.12(-2.18%)
Jun 05, 2006
5.512
5.559
5.413
5.416
51,835,312
-0.14(-2.50%)
Jun 02, 2006
5.557
5.565
5.490
5.555
52,527,624
-0.01(-0.09%)
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.