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
Marathon Oil
(NY:
MRO
)
28.28
-0.68 (-2.35%)
Streaming Delayed Price
Updated: 12:58 PM EDT, Jun 3, 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
8.461
8.562
8.346
8.552
16,594,761
+0.06(+0.77%)
May 30, 2006
8.729
8.802
8.460
8.487
11,309,185
-0.17(-2.00%)
May 26, 2006
8.627
8.697
8.557
8.660
8,568,987
+0.03(+0.38%)
May 25, 2006
8.583
8.767
8.505
8.627
18,102,858
+0.27(+3.22%)
May 24, 2006
8.326
8.489
8.148
8.358
15,191,534
-0.09(-1.11%)
May 23, 2006
8.473
8.756
8.426
8.452
20,754,422
+0.20(+2.40%)
May 22, 2006
8.370
8.432
8.048
8.254
27,107,556
-0.35(-4.07%)
May 19, 2006
8.520
8.698
8.365
8.603
17,673,728
+0.09(+1.06%)
May 18, 2006
8.546
8.661
8.473
8.513
16,001,527
-0.01(-0.16%)
May 17, 2006
8.731
8.831
8.381
8.527
16,521,923
-0.22(-2.46%)
May 16, 2006
8.603
8.894
8.586
8.742
17,258,200
+0.17(+1.95%)
May 15, 2006
8.546
8.721
8.419
8.575
18,380,606
-0.35(-3.97%)
May 12, 2006
9.155
9.173
8.912
8.929
14,966,000
-0.26(-2.83%)
May 11, 2006
9.469
9.516
9.147
9.189
12,760,678
-0.15(-1.63%)
May 10, 2006
9.192
9.349
9.138
9.342
11,634,323
+0.13(+1.40%)
May 09, 2006
9.173
9.286
9.102
9.213
16,228,378
+0.00(+0.04%)
May 08, 2006
9.105
9.228
9.042
9.210
11,886,184
-0.05(-0.53%)
May 05, 2006
9.224
9.317
9.162
9.259
14,746,170
+0.09(+0.93%)
May 04, 2006
9.184
9.334
8.996
9.173
16,715,427
-0.05(-0.57%)
May 03, 2006
9.319
9.377
9.109
9.226
10,790,105
-0.14(-1.47%)
May 02, 2006
9.310
9.394
9.174
9.363
12,771,648
+0.12(+1.28%)
May 01, 2006
9.139
9.335
9.130
9.245
10,607,572
+0.20(+2.23%)
Apr 28, 2006
9.019
9.184
8.974
9.043
15,385,038
+0.09(+0.99%)
Apr 27, 2006
9.116
9.335
8.898
8.954
19,305,122
-0.38(-4.04%)
Apr 26, 2006
9.416
9.661
9.254
9.332
17,628,094
-0.10(-1.09%)
Apr 25, 2006
9.649
9.749
9.314
9.434
18,235,370
-0.12(-1.26%)
Apr 24, 2006
9.766
9.770
9.509
9.555
12,064,330
-0.25(-2.55%)
Apr 21, 2006
9.730
9.863
9.604
9.804
12,702,759
+0.16(+1.62%)
Apr 20, 2006
9.606
9.678
9.375
9.648
14,442,532
+0.02(+0.18%)
Apr 19, 2006
9.572
9.686
9.481
9.631
12,683,014
+0.00(+0.00%)
Apr 18, 2006
9.481
9.639
9.416
9.631
15,797,932
+0.24(+2.61%)
Apr 17, 2006
9.156
9.400
9.134
9.386
9,980,112
+0.31(+3.39%)
Apr 13, 2006
9.034
9.092
8.916
9.079
6,827,020
+0.04(+0.49%)
Apr 12, 2006
9.019
9.114
8.900
9.034
10,540,877
+0.00(+0.03%)
Apr 11, 2006
9.105
9.187
8.979
9.032
13,400,862
+0.01(+0.15%)
Apr 10, 2006
9.008
9.102
8.986
9.018
7,429,907
+0.12(+1.33%)
Apr 07, 2006
9.002
9.076
8.835
8.900
10,126,227
-0.13(-1.48%)
Apr 06, 2006
9.128
9.128
8.910
9.033
13,661,938
-0.04(-0.48%)
Apr 05, 2006
8.916
9.107
8.884
9.076
12,686,963
+0.17(+1.96%)
Apr 04, 2006
8.771
8.910
8.684
8.902
10,123,594
+0.16(+1.85%)
Apr 03, 2006
8.737
8.900
8.683
8.740
10,865,137
+0.06(+0.70%)
Mar 31, 2006
8.706
8.729
8.540
8.680
12,120,494
-0.10(-1.09%)
Mar 30, 2006
8.724
8.904
8.713
8.775
11,922,603
+0.01(+0.06%)
Mar 29, 2006
8.884
8.887
8.700
8.770
22,319,998
-0.12(-1.33%)
Mar 28, 2006
8.979
9.043
8.845
8.888
11,783,948
-0.02(-0.19%)
Mar 27, 2006
8.837
8.909
8.740
8.905
13,346,014
+0.10(+1.10%)
Mar 24, 2006
8.788
8.979
8.778
8.808
23,044,428
+0.02(+0.25%)
Mar 23, 2006
8.802
8.860
8.757
8.787
13,810,685
+0.10(+1.14%)
Mar 22, 2006
8.624
8.733
8.554
8.688
14,939,234
+0.06(+0.74%)
Mar 21, 2006
8.487
8.660
8.418
8.624
17,598,258
+0.11(+1.28%)
Mar 20, 2006
8.689
8.731
8.501
8.514
9,447,869
-0.19(-2.15%)
Mar 17, 2006
8.888
8.888
8.673
8.701
12,826,057
-0.13(-1.51%)
Mar 16, 2006
8.506
8.875
8.506
8.835
19,074,762
+0.32(+3.76%)
Mar 15, 2006
8.273
8.524
8.252
8.514
14,657,536
+0.18(+2.19%)
Mar 14, 2006
8.100
8.348
8.046
8.332
12,181,924
+0.23(+2.87%)
Mar 13, 2006
7.973
8.135
7.973
8.100
12,728,208
+0.18(+2.27%)
Mar 10, 2006
7.766
7.977
7.700
7.920
10,929,638
+0.08(+1.00%)
Mar 09, 2006
7.980
8.054
7.821
7.841
15,275,781
-0.08(-1.04%)
Mar 08, 2006
7.803
8.029
7.730
7.923
12,739,617
+0.07(+0.87%)
Mar 07, 2006
7.958
7.977
7.758
7.855
16,042,334
-0.11(-1.36%)
Mar 06, 2006
8.203
8.203
7.948
7.963
8,313,615
-0.28(-3.40%)
Mar 03, 2006
8.199
8.356
8.195
8.243
10,862,504
-0.04(-0.43%)
Mar 02, 2006
8.261
8.346
8.219
8.279
11,635,201
+0.02(+0.22%)
Mar 01, 2006
8.091
8.261
8.058
8.260
9,757,649
+0.22(+2.68%)
Feb 28, 2006
8.146
8.130
7.974
8.045
11,398,697
-0.10(-1.24%)
Feb 27, 2006
8.193
8.246
8.119
8.146
10,231,974
-0.08(-1.00%)
Feb 24, 2006
8.222
8.282
8.218
8.228
9,427,246
+0.12(+1.43%)
Feb 23, 2006
8.084
8.242
8.018
8.112
11,924,358
+0.03(+0.35%)
Feb 22, 2006
8.043
8.111
7.971
8.084
13,599,631
-0.01(-0.08%)
Feb 21, 2006
8.185
8.295
8.091
8.091
14,156,007
-0.01(-0.18%)
Feb 17, 2006
8.085
8.154
8.048
8.105
15,621,103
+0.19(+2.37%)
Feb 16, 2006
7.737
7.954
7.736
7.917
16,044,967
+0.22(+2.89%)
Feb 15, 2006
7.683
7.862
7.596
7.695
17,296,814
+0.11(+1.50%)
Feb 14, 2006
7.465
7.635
7.464
7.581
17,746,128
-0.10(-1.35%)
Feb 13, 2006
7.555
7.874
7.555
7.685
15,532,468
+0.12(+1.52%)
Feb 10, 2006
7.794
7.840
7.395
7.570
22,915,426
-0.17(-2.16%)
Feb 09, 2006
7.960
8.046
7.715
7.737
14,919,928
-0.17(-2.09%)
Feb 08, 2006
8.085
8.085
7.732
7.903
17,574,124
-0.06(-0.70%)
Feb 07, 2006
8.230
8.233
7.917
7.958
14,097,649
-0.38(-4.55%)
Feb 06, 2006
8.236
8.375
8.228
8.338
13,508,364
+0.18(+2.18%)
Feb 03, 2006
8.173
8.259
8.042
8.160
15,359,588
-0.17(-2.07%)
Feb 02, 2006
8.598
8.717
8.224
8.332
18,220,890
-0.32(-3.70%)
Feb 01, 2006
8.763
8.868
8.607
8.652
15,110,360
-0.11(-1.22%)
Jan 31, 2006
8.676
8.829
8.627
8.759
12,431,591
+0.04(+0.42%)
Jan 30, 2006
8.689
8.863
8.645
8.723
13,088,010
+0.17(+2.01%)
Jan 27, 2006
8.325
8.571
8.318
8.551
14,666,750
+0.29(+3.50%)
Jan 26, 2006
8.370
8.454
8.114
8.261
19,816,304
+0.06(+0.75%)
Jan 25, 2006
8.358
8.444
8.068
8.200
14,815,498
-0.10(-1.21%)
Jan 24, 2006
8.205
8.413
8.193
8.300
12,949,794
+0.03(+0.40%)
Jan 23, 2006
8.260
8.375
8.205
8.267
11,483,821
-0.01(-0.10%)
Jan 20, 2006
8.324
8.445
8.195
8.275
13,999,801
+0.03(+0.37%)
Jan 19, 2006
8.202
8.256
8.108
8.244
16,907,174
+0.10(+1.27%)
Jan 18, 2006
8.170
8.187
8.007
8.141
16,575,455
-0.02(-0.21%)
Jan 17, 2006
8.218
8.281
8.091
8.158
14,774,691
+0.03(+0.38%)
Jan 13, 2006
7.857
8.142
7.856
8.127
10,609,765
+0.23(+2.91%)
Jan 12, 2006
8.068
8.143
7.865
7.897
13,510,119
-0.07(-0.83%)
Jan 11, 2006
7.817
8.060
7.757
7.963
15,703,594
+0.04(+0.55%)
Jan 10, 2006
7.737
7.979
7.737
7.920
20,004,980
+0.18(+2.27%)
Jan 09, 2006
7.612
7.778
7.560
7.744
12,610,615
+0.14(+1.90%)
Jan 06, 2006
7.589
7.715
7.571
7.599
11,941,471
+0.09(+1.23%)
Jan 05, 2006
7.487
7.541
7.337
7.507
13,758,031
-0.03(-0.33%)
Jan 04, 2006
7.317
7.552
7.303
7.532
15,595,214
+0.10(+1.32%)
Jan 03, 2006
7.082
7.434
7.066
7.434
19,481,074
+0.49(+7.00%)
Dec 30, 2005
7.008
7.008
6.887
6.948
10,508,845
+0.03(+0.44%)
Dec 29, 2005
6.989
7.064
6.901
6.917
6,077,140
-0.07(-0.98%)
Dec 28, 2005
6.880
7.043
6.860
6.985
9,586,085
+0.15(+2.23%)
Dec 27, 2005
7.047
7.065
6.786
6.833
9,837,069
-0.25(-3.54%)
Dec 23, 2005
7.060
7.141
6.949
7.083
4,882,774
-0.04(-0.58%)
Dec 22, 2005
7.082
7.179
7.058
7.124
8,727,827
+0.07(+0.94%)
Dec 21, 2005
7.029
7.128
7.005
7.058
7,864,741
+0.06(+0.83%)
Dec 20, 2005
7.025
7.065
6.985
7.000
10,293,403
+0.00(+0.00%)
Dec 19, 2005
7.060
7.123
6.972
7.000
9,750,629
-0.04(-0.58%)
Dec 16, 2005
7.165
7.173
7.008
7.041
15,858,484
-0.12(-1.73%)
Dec 15, 2005
7.320
7.315
7.104
7.165
11,050,742
-0.15(-2.12%)
Dec 14, 2005
7.048
7.324
7.048
7.320
16,583,353
+0.26(+3.73%)
Dec 13, 2005
7.065
7.172
7.039
7.057
12,935,753
+0.01(+0.10%)
Dec 12, 2005
7.065
7.155
6.997
7.050
17,113,842
+0.02(+0.26%)
Dec 09, 2005
7.095
7.131
6.997
7.032
11,500,494
-0.08(-1.14%)
Dec 08, 2005
7.063
7.133
6.982
7.113
13,722,929
+0.11(+1.51%)
Dec 07, 2005
7.059
7.081
6.923
7.007
14,607,515
-0.00(-0.06%)
Dec 06, 2005
6.985
7.131
6.954
7.011
17,151,138
-0.02(-0.29%)
Dec 05, 2005
6.962
7.082
6.949
7.032
12,606,227
+0.10(+1.51%)
Dec 02, 2005
6.942
7.067
6.825
6.927
9,167,926
-0.04(-0.56%)
Dec 01, 2005
6.797
6.985
6.795
6.966
9,517,635
+0.21(+3.10%)
Nov 30, 2005
6.754
6.836
6.690
6.756
11,464,953
+0.08(+1.16%)
Nov 29, 2005
6.683
6.755
6.641
6.679
10,254,351
+0.08(+1.28%)
Nov 28, 2005
6.826
6.850
6.586
6.594
14,386,368
-0.36(-5.13%)
Nov 25, 2005
6.951
6.997
6.911
6.951
2,813,035
+0.03(+0.46%)
Nov 23, 2005
6.888
6.986
6.833
6.919
8,638,315
-0.05(-0.70%)
Nov 22, 2005
6.871
7.006
6.851
6.968
12,868,180
+0.16(+2.33%)
Nov 21, 2005
6.762
6.814
6.635
6.810
9,464,981
+0.08(+1.25%)
Nov 18, 2005
6.778
6.779
6.604
6.725
11,515,413
+0.04(+0.61%)
Nov 17, 2005
6.735
6.774
6.586
6.684
12,415,795
+0.03(+0.48%)
Nov 16, 2005
6.521
6.687
6.483
6.652
11,612,823
+0.14(+2.21%)
Nov 15, 2005
6.632
6.664
6.491
6.509
17,271,804
-0.14(-2.04%)
Nov 14, 2005
6.592
6.654
6.554
6.645
13,379,801
+0.12(+1.85%)
Nov 11, 2005
6.431
6.570
6.430
6.524
10,338,159
+0.10(+1.63%)
Nov 10, 2005
6.655
6.655
6.393
6.419
20,925,546
-0.33(-4.85%)
Nov 09, 2005
6.780
6.927
6.619
6.746
12,438,612
-0.05(-0.75%)
Nov 08, 2005
6.703
6.860
6.692
6.797
8,799,348
+0.08(+1.14%)
Nov 07, 2005
6.943
6.940
6.688
6.721
15,055,512
-0.22(-3.20%)
Nov 04, 2005
7.156
7.190
6.877
6.943
10,897,168
-0.25(-3.48%)
Nov 03, 2005
7.046
7.234
7.029
7.194
14,031,832
+0.18(+2.58%)
Nov 02, 2005
6.819
7.013
6.786
7.013
12,685,646
+0.21(+3.13%)
Nov 01, 2005
6.746
6.897
6.741
6.799
13,625,958
-0.06(-0.81%)
Oct 31, 2005
6.837
6.991
6.753
6.855
12,572,440
+0.03(+0.37%)
Oct 28, 2005
6.615
6.866
6.508
6.830
15,408,293
+0.30(+4.64%)
Oct 27, 2005
6.905
6.936
6.524
6.527
16,817,224
-0.43(-6.22%)
Oct 26, 2005
6.968
7.206
6.885
6.960
14,868,590
+0.04(+0.51%)
Oct 25, 2005
6.818
6.974
6.708
6.925
12,766,382
+0.13(+1.96%)
Oct 24, 2005
6.511
6.797
6.496
6.792
12,316,191
+0.26(+3.98%)
Oct 21, 2005
6.613
6.663
6.364
6.532
17,935,682
+0.12(+1.85%)
Oct 20, 2005
6.763
6.797
6.314
6.413
19,763,650
-0.43(-6.23%)
Oct 19, 2005
6.907
6.907
6.505
6.839
19,814,988
+0.13(+1.95%)
Oct 18, 2005
6.940
7.031
6.707
6.708
16,163,438
-0.29(-4.18%)
Oct 17, 2005
6.883
7.019
6.790
7.001
14,299,050
+0.19(+2.83%)
Oct 14, 2005
6.712
6.852
6.615
6.809
21,050,600
-0.02(-0.25%)
Oct 13, 2005
7.065
7.065
6.679
6.826
17,818,966
-0.26(-3.68%)
Oct 12, 2005
7.247
7.311
7.015
7.087
10,863,382
-0.16(-2.19%)
Oct 11, 2005
7.190
7.372
7.150
7.245
12,854,139
+0.17(+2.47%)
Oct 10, 2005
7.105
7.105
6.937
7.071
12,598,767
-0.03(-0.48%)
Oct 07, 2005
7.048
7.169
6.983
7.105
17,337,182
+0.27(+4.00%)
Oct 06, 2005
6.923
7.054
6.683
6.831
28,328,688
-0.13(-1.83%)
Oct 05, 2005
7.409
7.441
6.950
6.959
24,615,708
-0.43(-5.84%)
Oct 04, 2005
7.751
7.771
7.391
7.391
19,354,266
-0.50(-6.29%)
Oct 03, 2005
7.914
7.973
7.809
7.887
9,548,789
+0.03(+0.41%)
Sep 30, 2005
7.969
8.015
7.841
7.855
9,286,836
-0.11(-1.43%)
Sep 29, 2005
8.034
8.072
7.885
7.969
11,551,832
-0.04(-0.46%)
Sep 28, 2005
8.028
8.054
7.864
8.005
12,684,769
+0.04(+0.50%)
Sep 27, 2005
7.913
7.982
7.834
7.965
10,687,869
+0.04(+0.45%)
Sep 26, 2005
7.777
7.958
7.749
7.930
12,602,716
+0.12(+1.49%)
Sep 23, 2005
7.814
7.988
7.759
7.814
11,145,519
-0.22(-2.71%)
Sep 22, 2005
8.233
8.282
7.803
8.031
19,409,114
-0.04(-0.49%)
Sep 21, 2005
7.960
8.073
7.867
8.071
15,449,100
+0.27(+3.49%)
Sep 20, 2005
7.851
7.889
7.716
7.799
13,242,023
-0.09(-1.10%)
Sep 19, 2005
7.885
7.965
7.857
7.885
11,765,519
+0.14(+1.76%)
Sep 16, 2005
7.726
7.753
7.644
7.749
12,689,157
+0.06(+0.85%)
Sep 15, 2005
7.712
7.777
7.566
7.684
8,310,105
+0.03(+0.43%)
Sep 14, 2005
7.630
7.702
7.537
7.651
11,136,305
+0.08(+1.07%)
Sep 13, 2005
7.663
7.675
7.544
7.570
15,657,960
-0.06(-0.76%)
Sep 12, 2005
7.737
7.789
7.548
7.628
15,628,562
-0.09(-1.20%)
Sep 09, 2005
7.538
7.725
7.530
7.720
10,012,582
+0.24(+3.21%)
Sep 08, 2005
7.601
7.610
7.457
7.480
10,815,993
-0.04(-0.56%)
Sep 07, 2005
7.458
7.614
7.411
7.522
10,675,144
+0.04(+0.47%)
Sep 06, 2005
7.361
7.497
7.343
7.487
10,508,845
+0.07(+0.97%)
Sep 02, 2005
7.415
7.554
7.375
7.415
11,201,245
-0.20(-2.62%)
Sep 01, 2005
7.407
7.691
7.328
7.614
22,115,086
+0.29(+3.90%)
Aug 31, 2005
7.075
7.395
7.071
7.328
23,120,776
+0.26(+3.74%)
Aug 30, 2005
6.874
7.080
6.863
7.064
14,654,026
+0.22(+3.16%)
Aug 29, 2005
6.921
6.921
6.721
6.847
10,536,050
+0.10(+1.50%)
Aug 26, 2005
6.746
6.842
6.746
6.746
8,129,765
-0.04(-0.60%)
Aug 25, 2005
6.826
6.826
6.782
6.787
7,729,596
-0.07(-0.96%)
Aug 24, 2005
6.822
6.915
6.761
6.853
10,749,737
+0.06(+0.87%)
Aug 23, 2005
6.894
6.912
6.716
6.794
10,842,759
-0.07(-1.05%)
Aug 22, 2005
6.900
6.967
6.785
6.866
8,689,652
+0.01(+0.08%)
Aug 19, 2005
6.756
6.871
6.749
6.860
8,932,738
+0.14(+2.12%)
Aug 18, 2005
6.615
6.729
6.575
6.717
14,630,331
-0.01(-0.22%)
Aug 17, 2005
6.897
7.007
6.672
6.732
15,653,573
-0.21(-3.02%)
Aug 16, 2005
7.065
7.083
6.925
6.942
10,347,373
-0.15(-2.17%)
Aug 15, 2005
7.186
7.188
7.048
7.096
10,511,039
-0.13(-1.80%)
Aug 12, 2005
7.274
7.289
7.179
7.226
10,185,901
-0.03(-0.41%)
Aug 11, 2005
7.179
7.312
7.171
7.255
14,550,912
+0.10(+1.35%)
Aug 10, 2005
7.065
7.179
7.017
7.158
12,875,639
+0.13(+1.91%)
Aug 09, 2005
7.065
7.088
6.980
7.024
10,084,981
+0.03(+0.37%)
Aug 08, 2005
6.891
7.099
6.891
6.998
12,809,383
+0.17(+2.42%)
Aug 05, 2005
6.846
6.858
6.721
6.833
7,391,294
-0.04(-0.55%)
Aug 04, 2005
6.843
6.928
6.837
6.870
9,629,964
+0.01(+0.10%)
Aug 03, 2005
6.999
6.999
6.833
6.863
11,272,327
-0.05(-0.68%)
Aug 02, 2005
6.860
6.985
6.844
6.910
14,600,933
+0.11(+1.63%)
Aug 01, 2005
6.723
6.837
6.713
6.799
13,431,138
+0.15(+2.24%)
Jul 29, 2005
6.723
6.737
6.629
6.650
10,676,022
-0.07(-1.07%)
Jul 28, 2005
6.700
6.724
6.599
6.722
17,159,036
+0.13(+1.92%)
Jul 27, 2005
6.580
6.621
6.411
6.596
9,599,249
+0.02(+0.35%)
Jul 26, 2005
6.609
6.621
6.524
6.573
9,412,766
-0.04(-0.53%)
Jul 25, 2005
6.564
6.671
6.532
6.608
14,048,067
+0.07(+1.03%)
Jul 22, 2005
6.402
6.553
6.400
6.541
10,853,290
+0.17(+2.65%)
Jul 21, 2005
6.393
6.444
6.286
6.372
11,239,857
+0.00(+0.02%)
Jul 20, 2005
6.330
6.398
6.257
6.371
9,300,877
+0.03(+0.49%)
Jul 19, 2005
6.234
6.340
6.197
6.340
9,051,648
+0.11(+1.74%)
Jul 18, 2005
6.233
6.265
6.184
6.232
12,168,322
-0.06(-0.98%)
Jul 15, 2005
6.376
6.397
6.257
6.294
13,076,602
-0.05(-0.81%)
Jul 14, 2005
6.697
6.697
6.262
6.345
17,604,400
-0.23(-3.45%)
Jul 13, 2005
6.632
6.662
6.547
6.572
12,535,144
-0.00(-0.05%)
Jul 12, 2005
6.472
6.618
6.443
6.575
14,546,524
+0.14(+2.25%)
Jul 11, 2005
6.267
6.437
6.265
6.430
14,371,888
+0.03(+0.53%)
Jul 08, 2005
6.472
6.490
6.315
6.396
14,777,323
-0.01(-0.12%)
Jul 07, 2005
6.222
6.421
6.198
6.404
19,760,140
+0.12(+1.92%)
Jul 06, 2005
6.501
6.552
6.272
6.283
23,990,882
-0.19(-2.96%)
Jul 05, 2005
6.357
6.493
6.336
6.475
17,623,268
+0.15(+2.30%)
Jul 01, 2005
6.153
6.336
6.129
6.329
17,986,580
+0.25(+4.07%)
Jun 30, 2005
6.088
6.290
6.082
6.082
18,359,546
-0.01(-0.17%)
Jun 29, 2005
6.127
6.174
6.020
6.092
16,736,488
-0.06(-0.93%)
Jun 28, 2005
6.333
6.347
6.120
6.149
13,764,613
-0.18(-2.91%)
Jun 27, 2005
6.272
6.370
6.272
6.333
9,761,599
+0.09(+1.46%)
Jun 24, 2005
6.273
6.316
6.205
6.242
9,794,946
+0.04(+0.61%)
Jun 23, 2005
6.210
6.324
6.142
6.205
13,225,788
+0.05(+0.74%)
Jun 22, 2005
6.193
6.241
6.045
6.159
23,951,830
+0.14(+2.27%)
Jun 21, 2005
6.226
6.234
6.017
6.022
13,450,445
-0.20(-3.28%)
Jun 20, 2005
6.302
6.330
6.189
6.226
10,403,538
-0.03(-0.55%)
Jun 17, 2005
6.222
6.311
6.191
6.261
15,653,134
+0.14(+2.23%)
Jun 16, 2005
6.037
6.131
5.978
6.124
11,389,044
+0.11(+1.86%)
Jun 15, 2005
5.954
6.037
5.925
6.012
8,821,287
+0.08(+1.36%)
Jun 14, 2005
5.908
5.947
5.840
5.931
7,947,671
+0.03(+0.54%)
Jun 13, 2005
5.892
5.924
5.851
5.899
7,877,904
-0.02(-0.33%)
Jun 10, 2005
5.925
5.927
5.850
5.919
9,895,427
+0.00(+0.04%)
Jun 09, 2005
5.778
5.925
5.768
5.916
10,827,402
+0.15(+2.59%)
Jun 08, 2005
5.662
5.810
5.655
5.767
13,151,195
+0.09(+1.65%)
Jun 07, 2005
5.686
5.750
5.663
5.674
7,855,965
-0.01(-0.22%)
Jun 06, 2005
5.726
5.740
5.650
5.686
7,088,534
-0.01(-0.18%)
Jun 03, 2005
5.652
5.710
5.642
5.696
6,719,518
+0.05(+0.87%)
Jun 02, 2005
5.633
5.695
5.584
5.647
9,082,802
-0.01(-0.10%)
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.