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
Agnico-Eagle Mines
(NY:
AEM
)
63.80
-4.89 (-7.12%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2005
7.840
7.877
7.723
7.766
1,147,540
-0.07(-0.87%)
Jun 29, 2005
7.557
7.846
7.557
7.834
1,338,661
+0.24(+3.17%)
Jun 28, 2005
7.674
7.692
7.544
7.594
620,577
-0.11(-1.44%)
Jun 27, 2005
7.624
7.723
7.624
7.705
616,358
+0.04(+0.56%)
Jun 24, 2005
7.575
7.723
7.520
7.661
824,840
+0.06(+0.81%)
Jun 23, 2005
7.692
7.785
7.594
7.600
1,209,030
-0.09(-1.12%)
Jun 22, 2005
7.705
7.735
7.575
7.686
812,347
-0.07(-0.87%)
Jun 21, 2005
7.668
7.822
7.581
7.754
958,852
+0.05(+0.64%)
Jun 20, 2005
7.926
7.926
7.661
7.705
1,186,478
-0.23(-2.95%)
Jun 17, 2005
7.908
7.982
7.859
7.939
1,331,523
+0.07(+0.94%)
Jun 16, 2005
7.705
7.939
7.643
7.865
1,595,653
+0.26(+3.40%)
Jun 15, 2005
7.489
7.637
7.489
7.606
678,822
+0.12(+1.56%)
Jun 14, 2005
7.600
7.624
7.458
7.489
784,279
-0.17(-2.25%)
Jun 13, 2005
7.631
7.705
7.600
7.661
1,124,339
+0.06(+0.81%)
Jun 10, 2005
7.409
7.643
7.353
7.600
1,230,608
+0.19(+2.58%)
Jun 09, 2005
7.421
7.433
7.279
7.409
924,456
-0.03(-0.41%)
Jun 08, 2005
7.427
7.618
7.421
7.439
1,024,884
-0.02(-0.25%)
Jun 07, 2005
7.495
7.550
7.415
7.458
1,286,257
-0.03(-0.41%)
Jun 06, 2005
7.569
7.649
7.489
7.489
1,109,251
+0.00(+0.00%)
Jun 03, 2005
7.415
7.587
7.409
7.489
1,086,699
+0.10(+1.42%)
Jun 02, 2005
7.452
7.612
7.378
7.384
1,652,113
+0.01(+0.08%)
Jun 01, 2005
7.285
7.433
7.248
7.378
1,180,313
+0.07(+1.01%)
May 31, 2005
7.211
7.322
7.082
7.304
1,111,035
+0.00(+0.00%)
May 27, 2005
7.181
7.335
7.156
7.304
1,012,067
+0.18(+2.60%)
May 26, 2005
7.156
7.156
7.039
7.119
1,861,082
-0.06(-0.86%)
May 25, 2005
7.137
7.199
6.971
7.181
1,736,642
+0.07(+0.95%)
May 24, 2005
6.916
7.125
6.897
7.113
1,945,448
+0.23(+3.31%)
May 23, 2005
6.786
6.922
6.786
6.885
1,050,681
+0.13(+1.92%)
May 20, 2005
6.786
6.792
6.657
6.755
1,430,490
-0.10(-1.44%)
May 19, 2005
6.965
6.965
6.761
6.854
1,699,813
-0.14(-1.94%)
May 18, 2005
6.934
7.082
6.922
6.990
1,343,042
+0.10(+1.52%)
May 17, 2005
6.891
6.953
6.860
6.885
1,441,198
+0.03(+0.45%)
May 16, 2005
7.008
7.014
6.761
6.854
1,954,695
-0.20(-2.80%)
May 13, 2005
7.298
7.322
7.027
7.051
2,093,250
-0.31(-4.19%)
May 12, 2005
7.692
7.711
7.267
7.359
2,585,494
-0.35(-4.56%)
May 11, 2005
7.791
7.852
7.686
7.711
1,115,254
-0.15(-1.88%)
May 10, 2005
8.117
8.179
7.822
7.859
1,482,246
-0.36(-4.42%)
May 09, 2005
8.056
8.296
8.050
8.222
1,082,643
-0.15(-1.84%)
May 06, 2005
8.321
8.383
8.226
8.376
750,208
-0.12(-1.45%)
May 05, 2005
8.438
8.543
8.352
8.500
631,771
+0.09(+1.03%)
May 04, 2005
8.216
8.444
8.204
8.413
903,689
+0.24(+2.94%)
May 03, 2005
8.068
8.210
8.025
8.173
868,807
+0.07(+0.84%)
May 02, 2005
8.087
8.142
8.031
8.105
758,483
+0.00(+0.00%)
Apr 29, 2005
8.185
8.235
8.099
8.105
1,089,295
-0.12(-1.42%)
Apr 28, 2005
8.259
8.321
8.191
8.222
932,569
-0.09(-1.04%)
Apr 27, 2005
8.333
8.383
8.179
8.309
1,374,517
-0.14(-1.68%)
Apr 26, 2005
8.586
8.641
8.426
8.450
507,980
-0.09(-1.08%)
Apr 25, 2005
8.383
8.555
8.315
8.543
852,745
+0.17(+1.99%)
Apr 22, 2005
8.469
8.586
8.376
8.376
908,070
-0.05(-0.59%)
Apr 21, 2005
8.555
8.561
8.389
8.426
576,771
-0.09(-1.09%)
Apr 20, 2005
8.672
8.740
8.512
8.518
1,281,552
-0.15(-1.71%)
Apr 19, 2005
8.463
8.722
8.463
8.666
985,622
+0.24(+2.85%)
Apr 18, 2005
8.216
8.580
8.198
8.426
1,025,533
+0.22(+2.63%)
Apr 15, 2005
8.272
8.432
8.198
8.210
851,123
-0.07(-0.89%)
Apr 14, 2005
8.641
8.648
8.272
8.284
1,492,629
-0.40(-4.61%)
Apr 13, 2005
8.740
8.826
8.654
8.685
842,362
-0.10(-1.12%)
Apr 12, 2005
8.913
8.913
8.678
8.783
919,427
-0.13(-1.45%)
Apr 11, 2005
8.894
9.042
8.845
8.913
953,660
+0.06(+0.63%)
Apr 08, 2005
8.808
8.993
8.715
8.857
663,895
+0.06(+0.63%)
Apr 07, 2005
8.777
8.894
8.758
8.802
531,343
+0.04(+0.42%)
Apr 06, 2005
8.789
8.815
8.715
8.765
635,341
-0.02(-0.21%)
Apr 05, 2005
8.758
8.832
8.691
8.783
825,489
+0.02(+0.21%)
Apr 04, 2005
8.906
8.906
8.666
8.765
859,884
-0.17(-1.93%)
Apr 01, 2005
8.968
8.987
8.789
8.937
666,167
-0.03(-0.34%)
Mar 31, 2005
8.999
9.067
8.919
8.968
600,296
+0.10(+1.11%)
Mar 30, 2005
8.703
8.931
8.691
8.869
742,258
+0.20(+2.27%)
Mar 29, 2005
8.758
8.789
8.666
8.672
644,588
-0.05(-0.57%)
Mar 28, 2005
8.715
8.820
8.715
8.722
661,299
-0.04(-0.49%)
Mar 24, 2005
8.845
8.925
8.715
8.765
661,137
-0.08(-0.91%)
Mar 23, 2005
8.845
8.900
8.752
8.845
1,319,354
-0.06(-0.62%)
Mar 22, 2005
9.073
9.233
8.869
8.900
979,294
-0.20(-2.23%)
Mar 21, 2005
9.165
9.190
9.061
9.104
2,104,121
-0.21(-2.25%)
Mar 18, 2005
9.473
9.480
9.313
9.313
1,657,630
-0.24(-2.52%)
Mar 17, 2005
9.572
9.652
9.338
9.554
879,515
-0.03(-0.32%)
Mar 16, 2005
9.381
9.714
9.381
9.584
1,529,620
+0.27(+2.84%)
Mar 15, 2005
9.369
9.393
9.245
9.319
682,553
-0.02(-0.26%)
Mar 14, 2005
9.393
9.400
9.221
9.344
980,592
-0.12(-1.30%)
Mar 11, 2005
9.406
9.492
9.363
9.467
684,987
+0.07(+0.72%)
Mar 10, 2005
9.455
9.473
9.264
9.400
1,001,846
-0.06(-0.65%)
Mar 09, 2005
9.480
9.603
9.387
9.461
1,026,020
+0.03(+0.33%)
Mar 08, 2005
9.276
9.498
9.239
9.430
2,184,755
+0.30(+3.31%)
Mar 07, 2005
9.005
9.153
8.894
9.128
1,704,356
+0.16(+1.79%)
Mar 04, 2005
8.795
9.030
8.795
8.968
1,423,352
+0.27(+3.12%)
Mar 03, 2005
8.715
8.715
8.586
8.697
1,167,820
-0.07(-0.84%)
Mar 02, 2005
8.722
8.783
8.654
8.771
1,176,906
+0.02(+0.28%)
Mar 01, 2005
8.925
8.937
8.691
8.746
1,243,100
-0.17(-1.94%)
Feb 28, 2005
8.974
9.073
8.900
8.919
1,519,561
-0.09(-1.03%)
Feb 25, 2005
8.937
9.061
8.845
9.011
739,662
+0.07(+0.83%)
Feb 24, 2005
9.017
9.061
8.906
8.937
1,058,793
-0.04(-0.41%)
Feb 23, 2005
8.888
8.974
8.758
8.974
1,081,345
-0.02(-0.27%)
Feb 22, 2005
8.826
9.061
8.826
8.999
1,609,444
+0.40(+4.66%)
Feb 18, 2005
8.586
8.641
8.487
8.598
747,612
-0.02(-0.29%)
Feb 17, 2005
8.401
8.623
8.376
8.623
1,152,245
+0.26(+3.10%)
Feb 16, 2005
8.401
8.407
8.222
8.364
882,111
-0.08(-0.95%)
Feb 15, 2005
8.247
8.623
8.247
8.444
2,391,614
+0.20(+2.39%)
Feb 14, 2005
8.019
8.253
7.994
8.247
1,654,547
+0.35(+4.37%)
Feb 11, 2005
7.883
7.994
7.852
7.902
1,163,277
+0.08(+1.02%)
Feb 10, 2005
7.458
7.859
7.458
7.822
3,328,239
+0.43(+5.75%)
Feb 09, 2005
7.415
7.470
7.378
7.396
2,120,020
-0.07(-0.99%)
Feb 08, 2005
7.606
7.606
7.439
7.470
2,181,997
-0.13(-1.70%)
Feb 07, 2005
7.828
7.920
7.594
7.600
1,195,077
-0.25(-3.22%)
Feb 04, 2005
7.877
7.920
7.742
7.852
621,226
-0.04(-0.55%)
Feb 03, 2005
7.896
7.896
7.778
7.896
576,771
-0.09(-1.16%)
Feb 02, 2005
8.007
8.025
7.926
7.988
534,750
+0.04(+0.54%)
Feb 01, 2005
7.828
7.945
7.828
7.945
427,995
+0.09(+1.18%)
Jan 31, 2005
7.871
7.883
7.803
7.852
526,800
-0.04(-0.55%)
Jan 28, 2005
8.044
8.044
7.865
7.896
457,523
-0.06(-0.70%)
Jan 27, 2005
7.846
7.970
7.803
7.951
980,268
+0.05(+0.62%)
Jan 26, 2005
7.933
8.074
7.871
7.902
581,314
+0.06(+0.79%)
Jan 25, 2005
8.068
8.068
7.840
7.840
1,144,944
-0.27(-3.34%)
Jan 24, 2005
8.124
8.272
8.068
8.111
828,571
-0.05(-0.60%)
Jan 21, 2005
7.939
8.173
7.939
8.161
1,103,897
+0.23(+2.95%)
Jan 20, 2005
7.877
7.963
7.828
7.926
616,196
-0.01(-0.08%)
Jan 19, 2005
8.228
8.228
7.846
7.933
608,733
+0.02(+0.31%)
Jan 18, 2005
7.865
7.957
7.803
7.908
695,533
+0.09(+1.10%)
Jan 14, 2005
7.859
7.883
7.791
7.822
869,456
-0.11(-1.40%)
Jan 13, 2005
7.963
7.963
7.883
7.933
891,684
-0.10(-1.30%)
Jan 12, 2005
8.222
8.259
8.037
8.037
960,637
-0.06(-0.69%)
Jan 11, 2005
8.025
8.117
8.000
8.093
982,215
+0.14(+1.70%)
Jan 10, 2005
7.896
8.037
7.883
7.957
583,748
+0.10(+1.33%)
Jan 07, 2005
8.013
8.068
7.852
7.852
999,575
-0.09(-1.09%)
Jan 06, 2005
8.007
8.007
7.865
7.939
1,087,348
-0.06(-0.77%)
Jan 05, 2005
8.117
8.167
7.957
8.000
1,287,068
-0.12(-1.52%)
Jan 04, 2005
8.167
8.228
8.037
8.124
1,348,396
-0.11(-1.35%)
Jan 03, 2005
8.407
8.407
8.179
8.235
823,055
-0.24(-2.84%)
Dec 31, 2004
8.487
8.549
8.426
8.475
395,871
+0.05(+0.59%)
Dec 30, 2004
8.463
8.524
8.426
8.426
810,076
-0.04(-0.44%)
Dec 29, 2004
8.475
8.518
8.111
8.463
956,094
-0.09(-1.01%)
Dec 28, 2004
8.672
8.678
8.481
8.549
571,579
-0.08(-0.93%)
Dec 27, 2004
8.598
8.691
8.561
8.629
480,237
+0.07(+0.86%)
Dec 23, 2004
8.592
8.685
8.549
8.555
864,265
+0.01(+0.07%)
Dec 22, 2004
8.426
8.567
8.389
8.549
1,163,115
+0.12(+1.46%)
Dec 21, 2004
8.346
8.463
8.339
8.426
888,601
+0.05(+0.59%)
Dec 20, 2004
8.438
8.530
8.364
8.376
585,208
-0.01(-0.07%)
Dec 17, 2004
8.302
8.500
8.272
8.383
1,307,186
+0.09(+1.12%)
Dec 16, 2004
8.475
8.475
8.241
8.290
2,175,021
-0.14(-1.68%)
Dec 15, 2004
8.567
8.592
8.407
8.432
1,172,201
-0.05(-0.58%)
Dec 14, 2004
8.493
8.493
8.296
8.481
1,426,759
-0.06(-0.65%)
Dec 13, 2004
8.493
8.598
8.456
8.537
1,002,982
+0.08(+0.95%)
Dec 10, 2004
8.493
8.672
8.450
8.456
856,964
-0.10(-1.15%)
Dec 09, 2004
8.537
8.617
8.383
8.555
1,476,243
+0.02(+0.22%)
Dec 08, 2004
8.444
8.580
8.198
8.537
3,176,867
-0.25(-2.81%)
Dec 07, 2004
8.993
9.067
8.783
8.783
1,018,070
-0.21(-2.33%)
Dec 06, 2004
9.079
9.079
8.857
8.993
1,409,399
-0.08(-0.88%)
Dec 03, 2004
9.134
9.369
9.042
9.073
2,100,065
-0.09(-1.01%)
Dec 02, 2004
9.523
9.640
9.061
9.165
2,101,363
-0.41(-4.25%)
Dec 01, 2004
9.695
9.788
9.560
9.572
858,748
-0.12(-1.21%)
Nov 30, 2004
9.979
10.02
9.646
9.689
1,130,829
-0.25(-2.48%)
Nov 29, 2004
9.936
10.13
9.923
9.936
1,187,289
+0.01(+0.06%)
Nov 26, 2004
9.831
10.00
9.782
9.930
578,231
+0.22(+2.22%)
Nov 24, 2004
9.886
9.948
9.683
9.714
1,159,383
-0.09(-0.94%)
Nov 23, 2004
9.973
10.01
9.794
9.806
657,892
-0.17(-1.67%)
Nov 22, 2004
9.985
10.05
9.923
9.973
672,656
+0.00(+0.00%)
Nov 19, 2004
10.02
10.10
9.874
9.973
1,081,669
+0.09(+0.87%)
Nov 18, 2004
10.09
10.15
9.763
9.886
1,066,743
-0.30(-2.91%)
Nov 17, 2004
10.26
10.31
10.08
10.18
1,199,944
+0.15(+1.54%)
Nov 16, 2004
10.03
10.19
9.985
10.03
1,608,308
+0.18(+1.81%)
Nov 15, 2004
10.10
10.16
9.775
9.849
1,175,283
-0.19(-1.90%)
Nov 12, 2004
9.812
10.09
9.812
10.04
1,483,544
+0.28(+2.84%)
Nov 11, 2004
9.794
9.862
9.646
9.763
565,414
+0.01(+0.06%)
Nov 10, 2004
9.720
9.794
9.628
9.757
807,804
+0.01(+0.13%)
Nov 09, 2004
9.757
9.843
9.578
9.745
3,232,841
+0.12(+1.22%)
Nov 08, 2004
9.880
9.973
9.628
9.628
2,033,870
-0.35(-3.46%)
Nov 05, 2004
9.615
10.02
9.615
9.973
1,387,983
+0.27(+2.80%)
Nov 04, 2004
9.702
9.763
9.603
9.702
1,326,169
+0.21(+2.21%)
Nov 03, 2004
9.227
9.492
9.227
9.492
789,471
+0.38(+4.19%)
Nov 02, 2004
9.202
9.239
8.832
9.110
2,356,408
-0.09(-0.94%)
Nov 01, 2004
9.584
9.584
9.196
9.196
1,003,144
-0.33(-3.43%)
Oct 29, 2004
9.424
9.541
9.282
9.523
1,674,178
+0.12(+1.31%)
Oct 28, 2004
9.504
9.726
9.393
9.400
1,301,832
-0.08(-0.85%)
Oct 27, 2004
9.671
9.782
9.430
9.480
1,211,463
-0.15(-1.60%)
Oct 26, 2004
9.591
9.671
9.307
9.634
1,839,990
+0.04(+0.45%)
Oct 25, 2004
9.239
9.591
9.239
9.591
1,959,076
+0.47(+5.14%)
Oct 22, 2004
9.116
9.215
8.950
9.122
802,775
+0.07(+0.75%)
Oct 21, 2004
9.017
9.227
8.919
9.054
1,201,891
+0.03(+0.34%)
Oct 20, 2004
8.820
9.061
8.820
9.024
1,518,588
+0.35(+4.05%)
Oct 19, 2004
8.487
8.685
8.475
8.672
1,050,032
+0.25(+2.93%)
Oct 18, 2004
8.611
8.635
8.395
8.426
825,813
-0.12(-1.44%)
Oct 15, 2004
8.352
8.592
8.352
8.549
920,400
+0.22(+2.66%)
Oct 14, 2004
8.500
8.549
8.327
8.327
1,141,699
-0.09(-1.10%)
Oct 13, 2004
8.493
8.555
8.413
8.419
1,234,177
-0.25(-2.85%)
Oct 12, 2004
8.758
8.777
8.666
8.666
767,406
-0.30(-3.37%)
Oct 11, 2004
8.925
8.968
8.765
8.968
531,668
+0.03(+0.34%)
Oct 08, 2004
8.925
9.054
8.857
8.937
1,032,834
+0.20(+2.26%)
Oct 07, 2004
8.925
8.925
8.734
8.740
680,606
-0.19(-2.14%)
Oct 06, 2004
8.820
8.931
8.758
8.931
739,825
+0.10(+1.12%)
Oct 05, 2004
8.629
8.863
8.580
8.832
1,333,307
+0.23(+2.65%)
Oct 04, 2004
8.530
8.672
8.481
8.604
736,580
-0.13(-1.48%)
Oct 01, 2004
8.802
8.802
8.660
8.734
403,334
-0.07(-0.77%)
Sep 30, 2004
8.703
8.851
8.691
8.802
1,909,430
+0.20(+2.37%)
Sep 29, 2004
8.629
8.691
8.475
8.598
993,572
+0.03(+0.36%)
Sep 28, 2004
8.512
8.598
8.487
8.567
767,730
+0.14(+1.61%)
Sep 27, 2004
8.419
8.506
8.339
8.432
649,293
-0.01(-0.15%)
Sep 24, 2004
8.500
8.537
8.432
8.444
498,246
-0.09(-1.08%)
Sep 23, 2004
8.383
8.580
8.376
8.537
1,070,475
+0.25(+3.05%)
Sep 22, 2004
8.315
8.395
8.247
8.284
711,270
-0.08(-0.96%)
Sep 21, 2004
8.210
8.370
8.210
8.364
934,840
+0.27(+3.27%)
Sep 20, 2004
7.951
8.136
7.951
8.099
481,210
+0.14(+1.78%)
Sep 17, 2004
8.099
8.179
7.957
7.957
908,232
-0.19(-2.34%)
Sep 16, 2004
8.216
8.265
8.124
8.148
337,464
-0.02(-0.23%)
Sep 15, 2004
8.130
8.235
8.111
8.167
499,219
-0.02(-0.30%)
Sep 14, 2004
8.167
8.259
8.099
8.191
528,423
+0.07(+0.91%)
Sep 13, 2004
8.087
8.198
8.044
8.117
434,485
-0.03(-0.38%)
Sep 10, 2004
8.198
8.272
8.124
8.148
398,953
+0.02(+0.30%)
Sep 09, 2004
7.994
8.161
7.976
8.124
543,836
+0.10(+1.23%)
Sep 08, 2004
7.822
8.093
7.815
8.025
618,143
+0.08(+1.01%)
Sep 07, 2004
8.013
8.013
7.877
7.945
849,176
-0.11(-1.38%)
Sep 03, 2004
8.228
8.228
8.044
8.056
899,633
-0.23(-2.83%)
Sep 02, 2004
8.333
8.333
8.235
8.290
393,762
-0.09(-1.10%)
Sep 01, 2004
8.346
8.383
8.241
8.383
557,302
-0.01(-0.07%)
Aug 31, 2004
8.068
8.389
8.068
8.389
652,052
+0.32(+3.97%)
Aug 30, 2004
8.302
8.395
8.068
8.068
645,400
-0.14(-1.73%)
Aug 27, 2004
8.247
8.309
8.087
8.210
754,264
-0.04(-0.45%)
Aug 26, 2004
8.358
8.358
8.210
8.247
399,602
-0.09(-1.04%)
Aug 25, 2004
8.296
8.389
8.278
8.333
587,317
+0.12(+1.50%)
Aug 24, 2004
8.222
8.272
8.167
8.210
553,084
-0.09(-1.11%)
Aug 23, 2004
8.512
8.512
8.191
8.302
759,943
-0.21(-2.46%)
Aug 20, 2004
8.346
8.561
8.315
8.512
1,261,434
+0.23(+2.75%)
Aug 19, 2004
8.000
8.309
8.000
8.284
2,442,558
+0.33(+4.11%)
Aug 18, 2004
7.852
8.037
7.809
7.957
941,005
+0.10(+1.25%)
Aug 17, 2004
7.815
7.920
7.754
7.859
1,015,637
+0.03(+0.39%)
Aug 16, 2004
7.840
7.902
7.785
7.828
1,322,761
+0.03(+0.40%)
Aug 13, 2004
7.791
7.889
7.735
7.797
1,160,195
+0.07(+0.88%)
Aug 12, 2004
7.852
7.871
7.711
7.729
597,700
-0.05(-0.63%)
Aug 11, 2004
7.957
7.957
7.686
7.778
787,362
-0.18(-2.25%)
Aug 10, 2004
7.939
8.068
7.889
7.957
622,199
+0.02(+0.23%)
Aug 09, 2004
7.963
7.982
7.815
7.939
794,176
+0.02(+0.23%)
Aug 06, 2004
8.000
8.142
7.908
7.920
1,371,921
+0.12(+1.58%)
Aug 05, 2004
8.148
8.222
7.797
7.797
1,036,241
-0.33(-4.02%)
Aug 04, 2004
8.235
8.315
8.117
8.124
723,600
-0.14(-1.72%)
Aug 03, 2004
8.198
8.450
8.117
8.265
755,887
-0.09(-1.11%)
Aug 02, 2004
8.198
8.450
8.191
8.358
597,863
+0.20(+2.49%)
Jul 30, 2004
8.321
8.426
8.154
8.154
896,713
-0.09(-1.05%)
Jul 29, 2004
8.087
8.290
8.081
8.241
584,234
+0.10(+1.29%)
Jul 28, 2004
8.136
8.290
8.000
8.136
644,264
+0.04(+0.46%)
Jul 27, 2004
7.988
8.124
7.865
8.099
584,396
+0.12(+1.47%)
Jul 26, 2004
8.148
8.204
7.976
7.982
771,949
-0.14(-1.75%)
Jul 23, 2004
8.321
8.327
8.124
8.124
722,789
-0.25(-2.95%)
Jul 22, 2004
8.413
8.518
8.339
8.370
953,011
+0.00(+0.00%)
Jul 21, 2004
8.592
8.629
8.370
8.370
659,352
-0.27(-3.14%)
Jul 20, 2004
8.604
8.722
8.518
8.641
649,131
-0.06(-0.71%)
Jul 19, 2004
8.635
8.777
8.574
8.703
686,934
+0.02(+0.28%)
Jul 16, 2004
8.598
8.820
8.598
8.678
594,942
+0.10(+1.15%)
Jul 15, 2004
8.648
8.728
8.518
8.580
735,444
-0.06(-0.71%)
Jul 14, 2004
8.660
8.900
8.641
8.641
1,097,894
+0.02(+0.29%)
Jul 13, 2004
8.715
8.715
8.604
8.617
675,414
-0.20(-2.24%)
Jul 12, 2004
9.048
9.048
8.814
8.814
723,600
-0.21(-2.32%)
Jul 09, 2004
8.987
9.024
8.752
9.024
625,282
+0.06(+0.62%)
Jul 08, 2004
8.740
8.968
8.709
8.968
1,120,121
+0.29(+3.34%)
Jul 07, 2004
8.475
8.746
8.475
8.678
1,176,419
+0.28(+3.30%)
Jul 06, 2004
8.253
8.401
8.204
8.401
679,633
+0.04(+0.52%)
Jul 02, 2004
8.265
8.370
8.228
8.358
397,656
+0.18(+2.26%)
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.