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
Banco Santander ADR
(NY:
SAN
)
5.110
+0.020 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
4.132
4.157
4.107
4.122
501,803
-0.01(-0.17%)
Jun 29, 2005
4.114
4.154
4.104
4.129
388,855
+0.04(+1.05%)
Jun 28, 2005
4.047
4.104
4.047
4.086
479,326
+0.01(+0.17%)
Jun 27, 2005
4.075
4.097
4.047
4.079
880,263
+0.01(+0.17%)
Jun 24, 2005
4.082
4.097
4.061
4.072
240,787
-0.01(-0.26%)
Jun 23, 2005
4.125
4.139
4.079
4.082
1,042,380
-0.06(-1.46%)
Jun 22, 2005
4.154
4.171
4.135
4.143
554,906
-0.01(-0.34%)
Jun 21, 2005
4.129
4.157
4.104
4.157
752,143
+0.02(+0.60%)
Jun 20, 2005
4.122
4.143
4.093
4.132
527,933
-0.05(-1.11%)
Jun 17, 2005
4.136
4.178
4.122
4.178
584,126
+0.09(+2.09%)
Jun 16, 2005
4.082
4.104
4.068
4.093
295,575
+0.03(+0.79%)
Jun 15, 2005
4.082
4.086
4.029
4.061
347,553
+0.01(+0.35%)
Jun 14, 2005
4.033
4.065
4.029
4.047
456,006
+0.00(+0.00%)
Jun 13, 2005
4.029
4.063
4.015
4.047
300,632
-0.02(-0.44%)
Jun 10, 2005
4.075
4.104
4.043
4.065
343,339
-0.02(-0.52%)
Jun 09, 2005
4.057
4.097
4.047
4.086
641,443
+0.02(+0.44%)
Jun 08, 2005
4.104
4.118
4.054
4.068
551,815
-0.04(-0.95%)
Jun 07, 2005
4.089
4.161
4.089
4.107
854,976
+0.02(+0.61%)
Jun 06, 2005
4.086
4.100
4.068
4.082
445,891
+0.00(+0.00%)
Jun 03, 2005
4.114
4.129
4.068
4.082
450,668
-0.06(-1.38%)
Jun 02, 2005
4.111
4.146
4.107
4.139
398,689
+0.05(+1.22%)
Jun 01, 2005
4.050
4.143
4.040
4.089
651,277
+0.01(+0.17%)
May 31, 2005
4.097
4.104
4.072
4.082
592,555
-0.06(-1.54%)
May 27, 2005
4.125
4.168
4.111
4.146
473,426
+0.02(+0.43%)
May 26, 2005
4.136
4.146
4.111
4.129
387,169
-0.01(-0.17%)
May 25, 2005
4.171
4.171
4.125
4.136
1,121,331
-0.01(-0.34%)
May 24, 2005
4.139
4.171
4.125
4.150
401,218
-0.01(-0.26%)
May 23, 2005
4.161
4.189
4.143
4.161
674,316
+0.00(+0.00%)
May 20, 2005
4.154
4.171
4.125
4.161
1,316,883
-0.06(-1.52%)
May 19, 2005
4.203
4.235
4.196
4.225
379,302
+0.01(+0.34%)
May 18, 2005
4.146
4.235
4.146
4.210
1,056,709
+0.07(+1.81%)
May 17, 2005
4.114
4.146
4.100
4.136
560,806
-0.01(-0.26%)
May 16, 2005
4.104
4.161
4.104
4.146
2,159,217
+0.03(+0.69%)
May 13, 2005
4.129
4.168
4.089
4.118
4,515,671
+0.05(+1.31%)
May 12, 2005
4.107
4.118
4.065
4.065
1,809,696
-0.09(-2.23%)
May 11, 2005
4.154
4.161
4.122
4.157
514,447
+0.01(+0.26%)
May 10, 2005
4.168
4.182
4.139
4.146
468,930
-0.11(-2.59%)
May 09, 2005
4.225
4.257
4.196
4.257
520,066
+0.02(+0.59%)
May 06, 2005
4.235
4.267
4.200
4.232
432,967
-0.03(-0.67%)
May 05, 2005
4.275
4.292
4.235
4.260
998,831
-0.02(-0.58%)
May 04, 2005
4.235
4.310
4.235
4.285
337,439
+0.06(+1.35%)
May 03, 2005
4.214
4.250
4.207
4.228
642,848
+0.06(+1.54%)
May 02, 2005
4.164
4.175
4.143
4.164
614,470
+0.04(+0.86%)
Apr 29, 2005
4.132
4.157
4.100
4.129
503,208
+0.02(+0.61%)
Apr 28, 2005
4.097
4.164
4.093
4.104
552,658
-0.04(-1.03%)
Apr 27, 2005
4.132
4.182
4.093
4.146
753,829
-0.05(-1.19%)
Apr 26, 2005
4.196
4.250
4.182
4.196
514,728
-0.05(-1.09%)
Apr 25, 2005
4.218
4.257
4.214
4.243
910,608
+0.01(+0.25%)
Apr 22, 2005
4.239
4.257
4.200
4.232
672,068
+0.01(+0.17%)
Apr 21, 2005
4.218
4.235
4.189
4.225
575,978
+0.04(+1.02%)
Apr 20, 2005
4.196
4.228
4.171
4.182
770,406
-0.03(-0.76%)
Apr 19, 2005
4.218
4.232
4.186
4.214
554,344
+0.02(+0.51%)
Apr 18, 2005
4.171
4.218
4.154
4.193
766,191
-0.00(-0.08%)
Apr 15, 2005
4.239
4.253
4.146
4.196
727,699
-0.07(-1.75%)
Apr 14, 2005
4.299
4.307
4.253
4.271
919,036
-0.04(-0.83%)
Apr 13, 2005
4.328
4.353
4.299
4.307
437,743
-0.04(-0.98%)
Apr 12, 2005
4.307
4.353
4.282
4.349
1,029,456
-0.03(-0.65%)
Apr 11, 2005
4.356
4.388
4.342
4.378
834,466
+0.02(+0.41%)
Apr 08, 2005
4.349
4.374
4.335
4.360
836,433
+0.01(+0.16%)
Apr 07, 2005
4.310
4.371
4.310
4.353
446,172
+0.04(+0.99%)
Apr 06, 2005
4.314
4.339
4.299
4.310
638,633
+0.02(+0.50%)
Apr 05, 2005
4.260
4.307
4.260
4.289
724,328
+0.04(+0.84%)
Apr 04, 2005
4.225
4.267
4.186
4.253
1,074,410
-0.03(-0.66%)
Apr 01, 2005
4.339
4.364
4.260
4.282
913,417
-0.05(-1.07%)
Mar 31, 2005
4.353
4.367
4.317
4.328
740,905
-0.05(-1.22%)
Mar 30, 2005
4.360
4.406
4.353
4.381
1,030,018
+0.03(+0.65%)
Mar 29, 2005
4.381
4.424
4.342
4.353
680,216
-0.05(-1.05%)
Mar 28, 2005
4.378
4.420
4.374
4.399
641,162
+0.03(+0.65%)
Mar 24, 2005
4.403
4.531
4.360
4.371
690,893
-0.01(-0.16%)
Mar 23, 2005
4.374
4.403
4.353
4.378
627,957
-0.00(-0.08%)
Mar 22, 2005
4.420
4.513
4.367
4.381
1,105,316
-0.02(-0.48%)
Mar 21, 2005
4.424
4.449
4.385
4.403
570,078
-0.06(-1.43%)
Mar 18, 2005
4.460
4.502
4.438
4.467
581,316
+0.00(+0.08%)
Mar 17, 2005
4.460
4.499
4.442
4.463
756,077
+0.04(+0.88%)
Mar 16, 2005
4.492
4.499
4.417
4.424
404,870
-0.09(-2.05%)
Mar 15, 2005
4.538
4.556
4.506
4.517
843,457
-0.01(-0.16%)
Mar 14, 2005
4.527
4.549
4.513
4.524
631,609
-0.02(-0.39%)
Mar 11, 2005
4.552
4.574
4.520
4.541
853,572
-0.01(-0.31%)
Mar 10, 2005
4.524
4.563
4.495
4.556
735,004
+0.04(+0.87%)
Mar 09, 2005
4.549
4.556
4.509
4.517
851,605
-0.03(-0.63%)
Mar 08, 2005
4.559
4.577
4.531
4.545
573,168
+0.01(+0.16%)
Mar 07, 2005
4.534
4.563
4.527
4.538
679,373
-0.01(-0.23%)
Mar 04, 2005
4.499
4.598
4.492
4.549
955,562
+0.10(+2.32%)
Mar 03, 2005
4.453
4.474
4.403
4.445
1,060,081
+0.03(+0.64%)
Mar 02, 2005
4.413
4.442
4.396
4.417
1,931,354
-0.04(-0.80%)
Mar 01, 2005
4.435
4.474
4.420
4.453
1,343,013
+0.07(+1.71%)
Feb 28, 2005
4.438
4.445
4.367
4.378
1,435,450
-0.09(-1.99%)
Feb 25, 2005
4.435
4.474
4.413
4.467
1,302,554
+0.00(+0.08%)
Feb 24, 2005
4.474
4.481
4.417
4.463
2,348,306
+0.02(+0.56%)
Feb 23, 2005
4.453
4.460
4.413
4.438
718,427
+0.02(+0.40%)
Feb 22, 2005
4.417
4.488
4.413
4.420
615,313
-0.02(-0.40%)
Feb 18, 2005
4.460
4.470
4.431
4.438
670,944
-0.01(-0.32%)
Feb 17, 2005
4.470
4.495
4.453
4.453
799,907
-0.01(-0.24%)
Feb 16, 2005
4.460
4.470
4.424
4.463
826,318
-0.03(-0.63%)
Feb 15, 2005
4.534
4.534
4.470
4.492
730,228
-0.01(-0.24%)
Feb 14, 2005
4.492
4.524
4.492
4.502
656,053
+0.05(+1.04%)
Feb 11, 2005
4.410
4.474
4.410
4.456
1,016,531
+0.10(+2.20%)
Feb 10, 2005
4.346
4.378
4.339
4.360
758,886
+0.03(+0.74%)
Feb 09, 2005
4.353
4.356
4.309
4.328
569,235
+0.00(+0.00%)
Feb 08, 2005
4.310
4.356
4.310
4.328
715,899
+0.05(+1.25%)
Feb 07, 2005
4.314
4.328
4.250
4.275
1,478,719
-0.01(-0.17%)
Feb 04, 2005
4.257
4.296
4.257
4.282
874,363
+0.05(+1.26%)
Feb 03, 2005
4.196
4.250
4.196
4.228
838,119
-0.02(-0.50%)
Feb 02, 2005
4.239
4.271
4.218
4.250
872,958
+0.02(+0.59%)
Feb 01, 2005
4.200
4.246
4.196
4.225
663,358
+0.01(+0.34%)
Jan 31, 2005
4.210
4.253
4.171
4.210
467,525
+0.02(+0.42%)
Jan 28, 2005
4.203
4.232
4.164
4.193
572,326
+0.01(+0.26%)
Jan 27, 2005
4.182
4.218
4.157
4.182
1,580,990
-0.04(-1.01%)
Jan 26, 2005
4.193
4.243
4.193
4.225
4,045,897
+0.07(+1.63%)
Jan 25, 2005
4.186
4.196
4.139
4.157
460,501
-0.00(-0.09%)
Jan 24, 2005
4.175
4.200
4.148
4.161
696,793
-0.01(-0.34%)
Jan 21, 2005
4.164
4.200
4.157
4.175
773,497
-0.00(-0.08%)
Jan 20, 2005
4.203
4.221
4.161
4.178
1,197,754
-0.05(-1.18%)
Jan 19, 2005
4.289
4.296
4.221
4.228
1,184,549
-0.05(-1.25%)
Jan 18, 2005
4.243
4.303
4.221
4.282
936,456
+0.05(+1.26%)
Jan 14, 2005
4.235
4.271
4.218
4.228
791,759
-0.02(-0.42%)
Jan 13, 2005
4.271
4.285
4.239
4.246
839,242
-0.02(-0.42%)
Jan 12, 2005
4.232
4.271
4.221
4.264
950,505
+0.06(+1.53%)
Jan 11, 2005
4.214
4.239
4.186
4.200
730,228
+0.00(+0.08%)
Jan 10, 2005
4.203
4.228
4.182
4.196
1,005,012
+0.01(+0.34%)
Jan 07, 2005
4.260
4.267
4.164
4.182
1,416,064
-0.10(-2.41%)
Jan 06, 2005
4.292
4.328
4.267
4.285
934,209
+0.00(+0.08%)
Jan 05, 2005
4.303
4.332
4.278
4.282
1,180,053
-0.04(-0.91%)
Jan 04, 2005
4.371
4.392
4.307
4.321
1,141,842
-0.07(-1.70%)
Jan 03, 2005
4.406
4.438
4.385
4.396
980,006
-0.01(-0.16%)
Dec 31, 2004
4.364
4.442
4.364
4.403
405,994
-0.02(-0.56%)
Dec 30, 2004
4.431
4.477
4.420
4.428
559,682
-0.01(-0.24%)
Dec 29, 2004
4.431
4.456
4.413
4.438
367,502
+0.00(+0.00%)
Dec 28, 2004
4.445
4.460
4.413
4.438
430,438
+0.00(+0.08%)
Dec 27, 2004
4.410
4.460
4.410
4.435
574,854
+0.07(+1.55%)
Dec 23, 2004
4.371
4.413
4.356
4.367
676,002
+0.06(+1.41%)
Dec 22, 2004
4.314
4.342
4.296
4.307
845,424
+0.01(+0.25%)
Dec 21, 2004
4.278
4.303
4.264
4.296
603,513
+0.02(+0.50%)
Dec 20, 2004
4.253
4.289
4.235
4.275
869,868
+0.07(+1.61%)
Dec 17, 2004
4.193
4.246
4.189
4.207
707,189
-0.02(-0.42%)
Dec 16, 2004
4.243
4.257
4.186
4.225
667,854
-0.07(-1.66%)
Dec 15, 2004
4.285
4.314
4.275
4.296
515,571
+0.01(+0.25%)
Dec 14, 2004
4.264
4.296
4.253
4.285
767,596
-0.01(-0.33%)
Dec 13, 2004
4.264
4.307
4.235
4.299
611,942
+0.06(+1.51%)
Dec 10, 2004
4.214
4.250
4.189
4.235
511,075
-0.04(-0.92%)
Dec 09, 2004
4.235
4.299
4.210
4.275
739,500
-0.01(-0.33%)
Dec 08, 2004
4.282
4.335
4.200
4.289
999,673
+0.01(+0.17%)
Dec 07, 2004
4.307
4.339
4.267
4.282
1,623,135
-0.01(-0.33%)
Dec 06, 2004
4.314
4.328
4.267
4.296
1,193,258
+0.00(+0.08%)
Dec 03, 2004
4.278
4.332
4.271
4.292
1,149,990
+0.04(+1.01%)
Dec 02, 2004
4.310
4.314
4.250
4.250
1,120,488
-0.07(-1.73%)
Dec 01, 2004
4.296
4.324
4.264
4.324
1,018,217
+0.06(+1.33%)
Nov 30, 2004
4.271
4.296
4.235
4.267
865,372
-0.00(-0.08%)
Nov 29, 2004
4.307
4.321
4.239
4.271
944,042
-0.03(-0.66%)
Nov 26, 2004
4.257
4.310
4.257
4.299
515,009
+0.09(+2.11%)
Nov 24, 2004
4.200
4.235
4.189
4.210
1,278,110
+0.01(+0.17%)
Nov 23, 2004
4.196
4.225
4.171
4.203
595,927
-0.04(-0.92%)
Nov 22, 2004
4.196
4.271
4.193
4.243
373,121
+0.02(+0.42%)
Nov 19, 2004
4.267
4.285
4.218
4.225
862,282
+0.01(+0.25%)
Nov 18, 2004
4.243
4.260
4.203
4.214
594,241
-0.01(-0.34%)
Nov 17, 2004
4.196
4.260
4.189
4.228
1,119,646
+0.12(+2.95%)
Nov 16, 2004
4.111
4.122
4.079
4.107
805,246
-0.03(-0.77%)
Nov 15, 2004
4.132
4.164
4.107
4.139
1,006,417
+0.04(+0.87%)
Nov 12, 2004
4.061
4.114
4.040
4.104
1,024,679
+0.07(+1.77%)
Nov 11, 2004
4.004
4.036
3.993
4.033
622,899
+0.12(+3.00%)
Nov 10, 2004
3.929
3.940
3.897
3.915
438,305
-0.05(-1.26%)
Nov 09, 2004
3.954
3.972
3.929
3.965
650,153
-0.06(-1.50%)
Nov 08, 2004
4.015
4.033
4.000
4.025
461,625
-0.02(-0.62%)
Nov 05, 2004
4.047
4.068
4.025
4.050
381,831
+0.03(+0.80%)
Nov 04, 2004
3.983
4.033
3.958
4.018
616,718
+0.04(+1.07%)
Nov 03, 2004
3.976
3.993
3.951
3.976
582,721
+0.05(+1.36%)
Nov 02, 2004
3.929
3.968
3.908
3.922
786,983
-0.06(-1.52%)
Nov 01, 2004
3.887
4.004
3.887
3.983
1,150,552
+0.00(+0.09%)
Oct 29, 2004
3.947
3.990
3.933
3.979
620,932
+0.06(+1.54%)
Oct 28, 2004
3.879
3.940
3.879
3.919
450,949
+0.05(+1.29%)
Oct 27, 2004
3.826
3.904
3.812
3.869
665,044
+0.00(+0.00%)
Oct 26, 2004
3.840
3.876
3.823
3.869
507,423
+0.03(+0.74%)
Oct 25, 2004
3.830
3.855
3.798
3.840
344,463
+0.01(+0.19%)
Oct 22, 2004
3.855
3.872
3.823
3.833
3,521,336
+0.00(+0.00%)
Oct 21, 2004
3.833
3.844
3.812
3.833
593,679
+0.04(+0.94%)
Oct 20, 2004
3.794
3.823
3.776
3.798
369,188
+0.04(+1.04%)
Oct 19, 2004
3.780
3.808
3.751
3.758
487,755
-0.03(-0.75%)
Oct 18, 2004
3.766
3.801
3.762
3.787
725,171
+0.03(+0.76%)
Oct 15, 2004
3.744
3.798
3.719
3.758
1,686,071
+0.07(+2.03%)
Oct 14, 2004
3.677
3.734
3.655
3.684
995,459
+0.03(+0.88%)
Oct 13, 2004
3.645
3.666
3.627
3.652
545,915
+0.03(+0.79%)
Oct 12, 2004
3.605
3.648
3.595
3.623
1,064,576
-0.05(-1.26%)
Oct 11, 2004
3.659
3.684
3.659
3.669
285,179
+0.02(+0.49%)
Oct 08, 2004
3.627
3.684
3.627
3.652
451,791
+0.03(+0.79%)
Oct 07, 2004
3.613
3.648
3.588
3.623
1,360,152
-0.00(-0.10%)
Oct 06, 2004
3.566
3.641
3.566
3.627
850,481
+0.05(+1.29%)
Oct 05, 2004
3.573
3.605
3.573
3.581
584,126
-0.01(-0.30%)
Oct 04, 2004
3.570
3.605
3.559
3.591
513,323
+0.05(+1.41%)
Oct 01, 2004
3.492
3.559
3.492
3.541
445,891
+0.06(+1.74%)
Sep 30, 2004
3.488
3.509
3.474
3.481
555,187
+0.00(+0.10%)
Sep 29, 2004
3.449
3.488
3.449
3.477
1,005,855
+0.03(+0.83%)
Sep 28, 2004
3.413
3.459
3.410
3.449
1,009,788
+0.04(+1.04%)
Sep 27, 2004
3.378
3.431
3.378
3.413
543,105
+0.00(+0.00%)
Sep 24, 2004
3.431
3.438
3.399
3.413
384,360
-0.01(-0.31%)
Sep 23, 2004
3.442
3.442
3.417
3.424
510,232
-0.00(-0.10%)
Sep 22, 2004
3.456
3.456
3.413
3.427
378,741
-0.09(-2.43%)
Sep 21, 2004
3.481
3.513
3.452
3.513
587,498
+0.07(+2.17%)
Sep 20, 2004
3.403
3.477
3.403
3.438
596,769
-0.06(-1.83%)
Sep 17, 2004
3.499
3.516
3.477
3.502
384,079
-0.01(-0.40%)
Sep 16, 2004
3.474
3.524
3.474
3.516
428,190
+0.03(+0.82%)
Sep 15, 2004
3.495
3.527
3.449
3.488
747,648
-0.11(-3.07%)
Sep 14, 2004
3.570
3.623
3.570
3.598
721,237
+0.02(+0.50%)
Sep 13, 2004
3.570
3.627
3.570
3.581
344,182
-0.01(-0.40%)
Sep 10, 2004
3.584
3.630
3.570
3.595
475,112
+0.05(+1.30%)
Sep 09, 2004
3.538
3.570
3.524
3.548
606,603
-0.02(-0.70%)
Sep 08, 2004
3.502
3.591
3.502
3.573
361,602
-0.01(-0.40%)
Sep 07, 2004
3.538
3.605
3.538
3.588
595,365
+0.02(+0.60%)
Sep 03, 2004
3.566
3.581
3.524
3.566
427,067
-0.01(-0.30%)
Sep 02, 2004
3.524
3.595
3.524
3.577
413,861
+0.05(+1.41%)
Sep 01, 2004
3.513
3.563
3.513
3.527
337,439
+0.01(+0.41%)
Aug 31, 2004
3.470
3.527
3.470
3.513
575,416
+0.09(+2.71%)
Aug 30, 2004
3.413
3.463
3.410
3.420
389,698
-0.02(-0.52%)
Aug 27, 2004
3.417
3.449
3.395
3.438
304,004
+0.00(+0.10%)
Aug 26, 2004
3.420
3.452
3.403
3.435
275,345
+0.00(+0.00%)
Aug 25, 2004
3.406
3.442
3.374
3.435
2,745,591
+0.02(+0.63%)
Aug 24, 2004
3.435
3.438
3.385
3.413
2,128,591
-0.04(-1.13%)
Aug 23, 2004
3.470
3.488
3.438
3.452
475,673
-0.00(-0.10%)
Aug 20, 2004
3.463
3.467
3.424
3.456
799,345
-0.04(-1.12%)
Aug 19, 2004
3.488
3.506
3.470
3.495
351,206
+0.01(+0.31%)
Aug 18, 2004
3.445
3.506
3.427
3.484
472,583
+0.02(+0.72%)
Aug 17, 2004
3.438
3.470
3.417
3.459
371,716
+0.01(+0.31%)
Aug 16, 2004
3.403
3.459
3.381
3.449
672,630
+0.05(+1.36%)
Aug 13, 2004
3.410
3.427
3.253
3.403
1,272,491
+0.00(+0.00%)
Aug 12, 2004
3.385
3.417
3.367
3.403
764,225
-0.01(-0.42%)
Aug 11, 2004
3.420
3.427
3.356
3.417
345,868
-0.03(-0.83%)
Aug 10, 2004
3.442
3.456
3.413
3.445
386,888
+0.02(+0.73%)
Aug 09, 2004
3.424
3.427
3.381
3.420
433,248
+0.02(+0.52%)
Aug 06, 2004
3.417
3.459
3.399
3.403
353,735
+0.03(+0.84%)
Aug 05, 2004
3.413
3.427
3.363
3.374
268,883
-0.02(-0.63%)
Aug 04, 2004
3.378
3.410
3.346
3.395
399,251
+0.01(+0.32%)
Aug 03, 2004
3.399
3.438
3.363
3.385
601,827
-0.02(-0.73%)
Aug 02, 2004
3.403
3.417
3.378
3.410
648,467
+0.04(+1.27%)
Jul 30, 2004
3.356
3.403
3.292
3.367
779,116
+0.01(+0.32%)
Jul 29, 2004
3.356
3.399
3.310
3.356
857,505
-0.04(-1.26%)
Jul 28, 2004
3.371
3.417
3.303
3.399
1,087,054
-0.04(-1.24%)
Jul 27, 2004
3.442
3.459
3.399
3.442
670,663
+0.08(+2.33%)
Jul 26, 2004
3.374
3.392
3.331
3.363
923,532
-0.04(-1.25%)
Jul 23, 2004
3.470
3.481
3.385
3.406
947,976
-0.26(-7.18%)
Jul 22, 2004
3.652
3.680
3.613
3.669
495,622
+0.02(+0.59%)
Jul 21, 2004
3.698
3.719
3.637
3.648
505,456
-0.09(-2.29%)
Jul 20, 2004
3.702
3.755
3.702
3.734
323,109
-0.00(-0.10%)
Jul 19, 2004
3.737
3.762
3.712
3.737
286,584
+0.01(+0.19%)
Jul 16, 2004
3.766
3.773
3.730
3.730
452,634
+0.04(+1.06%)
Jul 15, 2004
3.730
3.737
3.687
3.691
585,531
-0.02(-0.58%)
Jul 14, 2004
3.712
3.755
3.694
3.712
324,233
-0.06(-1.51%)
Jul 13, 2004
3.766
3.794
3.741
3.769
581,878
-0.02(-0.56%)
Jul 12, 2004
3.783
3.798
3.755
3.791
608,851
+0.01(+0.19%)
Jul 09, 2004
3.737
3.783
3.726
3.783
551,253
+0.02(+0.66%)
Jul 08, 2004
3.755
3.801
3.734
3.758
607,727
-0.02(-0.66%)
Jul 07, 2004
3.755
3.815
3.748
3.783
541,700
+0.05(+1.43%)
Jul 06, 2004
3.712
3.744
3.702
3.730
971,015
-0.03(-0.76%)
Jul 02, 2004
3.726
3.780
3.719
3.758
1,306,206
+0.06(+1.64%)
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.