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
Sociedad Quimica Y Minera DE Chile ADR R
(NY:
SQM
)
46.70
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2006
5.820
5.957
5.820
5.921
524,553
+0.01(+0.14%)
Jul 28, 2006
5.765
5.913
5.765
5.913
570,087
+0.12(+2.12%)
Jul 27, 2006
5.699
5.810
5.699
5.790
356,987
+0.01(+0.13%)
Jul 26, 2006
5.751
5.806
5.727
5.782
262,276
+0.06(+1.01%)
Jul 25, 2006
5.575
5.737
5.573
5.724
371,558
+0.10(+1.76%)
Jul 24, 2006
5.570
5.674
5.533
5.625
267,740
+0.03(+0.54%)
Jul 21, 2006
5.636
5.636
5.545
5.595
672,083
-0.05(-0.92%)
Jul 20, 2006
5.721
5.735
5.598
5.647
373,379
-0.05(-0.81%)
Jul 19, 2006
5.414
5.724
5.414
5.694
349,702
+0.28(+5.17%)
Jul 18, 2006
5.271
5.448
5.271
5.414
315,096
+0.10(+1.94%)
Jul 17, 2006
5.326
5.326
5.271
5.310
205,814
-0.02(-0.30%)
Jul 14, 2006
5.306
5.339
5.202
5.326
557,337
-0.03(-0.61%)
Jul 13, 2006
5.482
5.482
5.342
5.359
590,122
-0.15(-2.70%)
Jul 12, 2006
5.573
5.573
5.461
5.508
198,528
-0.05(-0.99%)
Jul 11, 2006
5.647
5.647
5.518
5.563
305,989
-0.08(-1.49%)
Jul 10, 2006
5.666
5.666
5.601
5.647
200,350
+0.01(+0.23%)
Jul 07, 2006
5.600
5.651
5.551
5.634
183,957
-0.03(-0.55%)
Jul 06, 2006
5.702
5.705
5.655
5.665
105,639
-0.02(-0.30%)
Jul 05, 2006
5.732
5.790
5.600
5.682
305,989
-0.10(-1.79%)
Jul 03, 2006
5.746
5.803
5.746
5.786
613,800
+0.07(+1.19%)
Jun 30, 2006
5.617
5.764
5.617
5.718
861,505
+0.10(+1.80%)
Jun 29, 2006
5.444
5.617
5.403
5.617
420,735
+0.19(+3.49%)
Jun 28, 2006
5.327
5.455
5.327
5.427
511,803
+0.02(+0.29%)
Jun 27, 2006
5.481
5.518
5.381
5.411
448,055
-0.07(-1.26%)
Jun 26, 2006
5.410
5.499
5.410
5.481
194,886
+0.07(+1.30%)
Jun 23, 2006
5.474
5.512
5.401
5.410
176,672
-0.06(-1.15%)
Jun 22, 2006
5.474
5.512
5.355
5.473
662,977
+0.02(+0.34%)
Jun 21, 2006
5.286
5.519
5.286
5.455
846,935
+0.16(+3.05%)
Jun 20, 2006
5.282
5.320
5.194
5.293
522,731
+0.07(+1.27%)
Jun 19, 2006
5.441
5.441
5.216
5.227
442,591
-0.11(-2.06%)
Jun 16, 2006
5.264
5.374
5.229
5.337
1,045,463
+0.09(+1.67%)
Jun 15, 2006
5.062
5.294
5.062
5.249
1,151,103
+0.23(+4.48%)
Jun 14, 2006
4.941
5.114
4.941
5.024
699,404
+0.09(+1.76%)
Jun 13, 2006
5.139
5.139
4.867
4.937
1,455,271
-0.25(-4.85%)
Jun 12, 2006
5.394
5.399
5.180
5.188
493,590
-0.18(-3.32%)
Jun 09, 2006
5.394
5.435
5.302
5.367
362,451
-0.03(-0.51%)
Jun 08, 2006
5.418
5.467
5.249
5.394
1,679,299
-0.05(-0.94%)
Jun 07, 2006
5.474
5.508
5.443
5.445
593,765
-0.05(-0.82%)
Jun 06, 2006
5.532
5.536
5.450
5.490
1,748,511
-0.06(-1.15%)
Jun 05, 2006
5.669
5.764
5.544
5.554
1,690,227
+0.04(+0.73%)
Jun 02, 2006
5.573
5.612
5.436
5.514
1,868,721
-0.01(-0.25%)
Jun 01, 2006
5.522
5.544
5.408
5.528
1,242,171
+0.01(+0.10%)
May 31, 2006
5.545
5.593
5.520
5.522
2,063,607
-0.01(-0.12%)
May 30, 2006
5.707
5.707
5.523
5.529
755,866
-0.21(-3.65%)
May 26, 2006
5.724
5.820
5.724
5.739
611,978
-0.09(-1.59%)
May 25, 2006
5.639
5.847
5.639
5.831
819,614
+0.21(+3.67%)
May 24, 2006
5.649
5.683
5.477
5.625
630,192
-0.08(-1.35%)
May 23, 2006
5.669
5.857
5.669
5.702
1,202,101
+0.05(+0.83%)
May 22, 2006
5.806
5.806
5.628
5.655
746,759
-0.15(-2.59%)
May 19, 2006
5.834
5.854
5.694
5.806
1,162,031
-0.05(-0.93%)
May 18, 2006
5.820
6.015
5.792
5.860
801,400
-0.00(-0.07%)
May 17, 2006
6.056
6.094
5.826
5.864
346,059
-0.18(-3.00%)
May 16, 2006
5.953
6.103
5.953
6.045
267,740
+0.08(+1.31%)
May 15, 2006
6.052
6.052
5.863
5.967
632,013
-0.13(-2.09%)
May 12, 2006
6.204
6.213
6.067
6.094
1,280,420
-0.14(-2.22%)
May 11, 2006
6.314
6.358
6.189
6.233
657,513
-0.09(-1.48%)
May 10, 2006
6.345
6.383
6.315
6.326
732,189
-0.01(-0.12%)
May 09, 2006
6.240
6.344
6.240
6.334
460,805
+0.07(+1.16%)
May 08, 2006
6.259
6.289
6.243
6.261
193,064
-0.01(-0.10%)
May 05, 2006
6.245
6.314
6.205
6.267
335,131
-0.03(-0.44%)
May 04, 2006
6.243
6.328
6.243
6.295
211,278
+0.03(+0.43%)
May 03, 2006
6.339
6.347
6.234
6.268
546,409
-0.05(-0.82%)
May 02, 2006
6.261
6.374
6.261
6.319
515,446
-0.05(-0.80%)
May 01, 2006
6.273
6.440
6.273
6.370
205,814
-0.01(-0.19%)
Apr 28, 2006
6.273
6.391
6.273
6.383
509,982
+0.09(+1.51%)
Apr 27, 2006
6.336
6.384
6.232
6.288
220,385
-0.02(-0.33%)
Apr 26, 2006
6.177
6.366
6.177
6.308
1,103,747
+0.04(+0.57%)
Apr 25, 2006
6.261
6.405
6.234
6.273
581,015
+0.04(+0.63%)
Apr 24, 2006
6.177
6.239
6.108
6.233
391,593
+0.11(+1.83%)
Apr 21, 2006
6.001
6.121
5.990
6.121
677,548
+0.12(+2.00%)
Apr 20, 2006
6.059
6.078
5.946
6.001
622,907
-0.09(-1.40%)
Apr 19, 2006
6.094
6.125
6.045
6.086
440,770
-0.01(-0.13%)
Apr 18, 2006
6.144
6.221
6.046
6.094
349,702
-0.02(-0.37%)
Apr 17, 2006
6.039
6.232
6.039
6.116
265,919
+0.08(+1.27%)
Apr 13, 2006
6.089
6.105
5.990
6.039
145,709
-0.05(-0.81%)
Apr 12, 2006
6.024
6.177
5.995
6.089
344,238
+0.07(+1.08%)
Apr 11, 2006
6.067
6.093
5.930
6.024
619,264
-0.07(-1.18%)
Apr 10, 2006
6.122
6.196
5.985
6.095
593,765
-0.11(-1.75%)
Apr 07, 2006
6.286
6.286
6.161
6.204
229,492
-0.11(-1.72%)
Apr 06, 2006
6.308
6.352
6.265
6.313
249,527
+0.00(+0.07%)
Apr 05, 2006
6.260
6.313
6.259
6.308
662,977
+0.04(+0.70%)
Apr 04, 2006
6.168
6.273
6.093
6.265
356,987
+0.09(+1.51%)
Apr 03, 2006
6.281
6.311
6.152
6.171
482,661
-0.06(-0.97%)
Mar 31, 2006
6.314
6.355
6.196
6.232
366,094
-0.10(-1.52%)
Mar 30, 2006
6.284
6.368
6.284
6.328
327,845
+0.04(+0.70%)
Mar 29, 2006
6.263
6.339
6.243
6.284
440,770
+0.04(+0.70%)
Mar 28, 2006
6.265
6.300
6.232
6.240
672,083
-0.09(-1.47%)
Mar 27, 2006
6.412
6.412
6.333
6.333
229,492
-0.10(-1.54%)
Mar 24, 2006
6.396
6.468
6.396
6.432
648,406
+0.02(+0.39%)
Mar 23, 2006
6.479
6.479
6.390
6.407
347,880
-0.05(-0.70%)
Mar 22, 2006
6.404
6.452
6.399
6.452
143,887
+0.02(+0.36%)
Mar 21, 2006
6.506
6.532
6.407
6.429
466,269
-0.09(-1.39%)
Mar 20, 2006
6.448
6.556
6.417
6.520
1,105,569
+0.09(+1.32%)
Mar 17, 2006
6.490
6.490
6.426
6.435
477,197
-0.08(-1.27%)
Mar 16, 2006
6.550
6.561
6.492
6.518
386,129
-0.01(-0.10%)
Mar 15, 2006
6.440
6.553
6.437
6.524
843,292
+0.08(+1.30%)
Mar 14, 2006
6.287
6.440
6.255
6.440
284,133
+0.14(+2.22%)
Mar 13, 2006
6.253
6.355
6.250
6.300
191,243
+0.03(+0.53%)
Mar 10, 2006
6.232
6.306
6.218
6.267
189,422
+0.04(+0.56%)
Mar 09, 2006
6.286
6.355
6.232
6.232
593,765
-0.04(-0.70%)
Mar 08, 2006
6.317
6.330
6.209
6.276
1,630,122
-0.09(-1.47%)
Mar 07, 2006
6.520
6.520
6.341
6.369
879,719
-0.14(-2.15%)
Mar 06, 2006
6.588
6.588
6.506
6.509
477,197
-0.10(-1.46%)
Mar 03, 2006
6.643
6.643
6.561
6.605
131,138
-0.04(-0.53%)
Mar 02, 2006
6.698
6.704
6.595
6.641
280,490
+0.00(+0.00%)
Mar 01, 2006
6.685
6.742
6.598
6.641
458,984
-0.07(-1.02%)
Feb 28, 2006
6.723
6.781
6.671
6.709
530,017
-0.01(-0.20%)
Feb 27, 2006
6.712
6.781
6.709
6.723
318,739
+0.04(+0.61%)
Feb 24, 2006
6.782
6.794
6.622
6.682
912,504
-0.05(-0.67%)
Feb 23, 2006
6.608
6.758
6.593
6.727
976,252
+0.10(+1.52%)
Feb 22, 2006
6.506
6.698
6.506
6.627
848,756
+0.12(+1.86%)
Feb 21, 2006
6.407
6.550
6.407
6.506
471,733
+0.10(+1.54%)
Feb 17, 2006
6.396
6.423
6.322
6.407
551,873
+0.06(+0.91%)
Feb 16, 2006
6.374
6.417
6.300
6.350
670,262
+0.03(+0.48%)
Feb 15, 2006
6.328
6.380
6.308
6.319
382,486
-0.05(-0.78%)
Feb 14, 2006
6.479
6.479
6.297
6.369
225,849
+0.00(+0.05%)
Feb 13, 2006
6.435
6.479
6.333
6.366
897,933
+0.02(+0.30%)
Feb 10, 2006
6.490
6.490
6.278
6.347
544,588
-0.14(-2.20%)
Feb 09, 2006
6.371
6.521
6.371
6.490
418,914
+0.13(+2.07%)
Feb 08, 2006
6.336
6.374
6.314
6.358
1,103,747
+0.02(+0.35%)
Feb 07, 2006
6.507
6.509
6.286
6.336
508,161
-0.16(-2.42%)
Feb 06, 2006
6.484
6.506
6.413
6.493
493,590
+0.06(+0.98%)
Feb 03, 2006
6.286
6.459
6.203
6.430
391,593
+0.16(+2.48%)
Feb 02, 2006
6.410
6.435
6.200
6.274
262,276
-0.16(-2.53%)
Feb 01, 2006
6.506
6.506
6.396
6.437
378,844
-0.11(-1.71%)
Jan 31, 2006
6.561
6.561
6.368
6.549
657,513
-0.03(-0.44%)
Jan 30, 2006
6.437
6.616
6.385
6.579
648,406
+0.13(+1.98%)
Jan 27, 2006
6.374
6.542
6.371
6.451
708,511
+0.11(+1.72%)
Jan 26, 2006
6.204
6.369
6.204
6.341
389,772
+0.14(+2.21%)
Jan 25, 2006
6.166
6.215
6.149
6.204
586,479
+0.03(+0.44%)
Jan 24, 2006
6.020
6.232
6.020
6.177
428,020
+0.13(+2.14%)
Jan 23, 2006
6.149
6.150
5.985
6.048
302,346
-0.11(-1.85%)
Jan 20, 2006
6.149
6.245
6.149
6.162
726,724
+0.01(+0.16%)
Jan 19, 2006
6.149
6.191
6.123
6.152
418,914
+0.06(+1.01%)
Jan 18, 2006
5.997
6.103
5.944
6.090
648,406
+0.06(+0.96%)
Jan 17, 2006
6.134
6.136
5.993
6.033
905,218
-0.12(-1.88%)
Jan 13, 2006
6.218
6.223
6.094
6.148
662,977
-0.08(-1.34%)
Jan 12, 2006
6.386
6.386
6.204
6.232
1,014,500
-0.15(-2.42%)
Jan 11, 2006
6.346
6.423
6.326
6.386
409,807
+0.01(+0.13%)
Jan 10, 2006
6.369
6.405
6.286
6.378
708,511
-0.02(-0.29%)
Jan 09, 2006
6.341
6.437
6.341
6.396
570,087
-0.00(-0.03%)
Jan 06, 2006
6.424
6.424
6.237
6.399
613,800
+0.05(+0.82%)
Jan 05, 2006
6.340
6.358
6.269
6.346
579,194
+0.02(+0.36%)
Jan 04, 2006
6.303
6.379
6.243
6.324
876,076
+0.16(+2.66%)
Jan 03, 2006
5.985
6.182
5.985
6.160
779,544
+0.16(+2.75%)
Dec 30, 2005
6.012
6.108
5.875
5.995
582,837
+0.04(+0.65%)
Dec 29, 2005
5.977
6.004
5.931
5.957
347,880
+0.07(+1.19%)
Dec 28, 2005
5.957
6.009
5.875
5.887
335,131
-0.09(-1.43%)
Dec 27, 2005
5.938
6.019
5.935
5.972
608,336
-0.02(-0.26%)
Dec 23, 2005
5.952
6.009
5.903
5.987
530,017
+0.05(+0.83%)
Dec 22, 2005
5.882
6.001
5.882
5.938
364,273
+0.03(+0.54%)
Dec 21, 2005
5.784
5.946
5.784
5.906
1,027,250
+0.10(+1.70%)
Dec 20, 2005
5.739
5.847
5.710
5.807
790,472
-0.01(-0.16%)
Dec 19, 2005
5.964
6.040
5.817
5.817
499,054
-0.15(-2.46%)
Dec 16, 2005
5.916
6.088
5.916
5.963
805,043
-0.01(-0.16%)
Dec 15, 2005
5.740
5.998
5.740
5.972
1,152,924
+0.25(+4.37%)
Dec 14, 2005
5.984
5.985
5.683
5.723
1,546,339
-0.28(-4.60%)
Dec 13, 2005
6.145
6.145
5.820
5.998
1,888,756
-0.16(-2.64%)
Dec 12, 2005
6.243
6.253
6.094
6.161
726,724
-0.07(-1.09%)
Dec 09, 2005
6.259
6.341
6.193
6.229
349,702
-0.06(-0.98%)
Dec 08, 2005
6.349
6.399
6.271
6.290
417,092
-0.04(-0.70%)
Dec 07, 2005
6.528
6.534
6.281
6.335
591,943
-0.18(-2.82%)
Dec 06, 2005
6.436
6.534
6.378
6.519
606,514
+0.08(+1.29%)
Dec 05, 2005
6.425
6.515
6.424
6.436
382,486
-0.09(-1.33%)
Dec 02, 2005
6.590
6.638
6.481
6.523
717,618
-0.07(-1.08%)
Dec 01, 2005
6.394
6.603
6.352
6.594
919,789
+0.25(+3.98%)
Nov 30, 2005
6.540
6.558
6.341
6.341
1,149,281
-0.18(-2.71%)
Nov 29, 2005
6.586
6.610
6.424
6.518
703,047
-0.08(-1.24%)
Nov 28, 2005
6.712
6.726
6.561
6.600
389,772
-0.10(-1.47%)
Nov 25, 2005
6.657
6.715
6.643
6.698
336,952
+0.04(+0.62%)
Nov 23, 2005
6.715
6.748
6.569
6.657
493,590
-0.03(-0.45%)
Nov 22, 2005
6.638
6.753
6.544
6.687
1,480,770
-0.00(-0.02%)
Nov 21, 2005
6.808
6.808
6.547
6.688
1,162,031
-0.06(-0.85%)
Nov 18, 2005
6.789
6.803
6.715
6.746
1,637,407
-0.01(-0.10%)
Nov 17, 2005
6.647
6.786
6.576
6.753
2,956,076
+0.25(+3.81%)
Nov 16, 2005
6.424
6.589
6.396
6.505
2,977,932
+0.21(+3.32%)
Nov 15, 2005
6.282
6.369
6.259
6.296
828,721
-0.00(-0.07%)
Nov 14, 2005
6.273
6.384
6.232
6.300
998,108
+0.03(+0.44%)
Nov 11, 2005
6.339
6.339
6.240
6.273
353,344
-0.02(-0.31%)
Nov 10, 2005
6.232
6.313
6.215
6.292
622,907
+0.09(+1.42%)
Nov 09, 2005
6.225
6.341
6.044
6.204
2,455,201
-0.04(-0.66%)
Nov 08, 2005
6.358
6.358
6.230
6.245
293,239
-0.11(-1.77%)
Nov 07, 2005
6.231
6.416
6.228
6.358
1,027,250
+0.07(+1.14%)
Nov 04, 2005
6.407
6.412
6.232
6.286
856,041
-0.12(-1.94%)
Nov 03, 2005
6.517
6.597
6.396
6.411
519,089
-0.08(-1.17%)
Nov 02, 2005
6.454
6.561
6.454
6.487
591,943
-0.05(-0.71%)
Nov 01, 2005
6.439
6.559
6.383
6.534
815,971
+0.11(+1.68%)
Oct 31, 2005
6.440
6.479
6.350
6.425
1,083,712
+0.09(+1.46%)
Oct 28, 2005
6.276
6.395
6.276
6.333
797,758
+0.07(+1.14%)
Oct 27, 2005
6.464
6.464
6.232
6.262
888,826
-0.22(-3.33%)
Oct 26, 2005
6.492
6.531
6.420
6.478
480,840
-0.01(-0.23%)
Oct 25, 2005
6.619
6.643
6.427
6.492
468,090
-0.15(-2.31%)
Oct 24, 2005
6.534
6.646
6.477
6.646
641,120
+0.17(+2.63%)
Oct 21, 2005
6.370
6.521
6.370
6.476
1,138,353
+0.09(+1.49%)
Oct 20, 2005
6.528
6.614
6.369
6.381
571,908
-0.18(-2.72%)
Oct 19, 2005
6.424
6.674
6.424
6.559
2,018,073
-0.03(-0.39%)
Oct 18, 2005
6.742
6.781
6.585
6.585
329,667
-0.14(-2.13%)
Oct 17, 2005
6.663
6.734
6.646
6.728
570,087
+0.07(+0.99%)
Oct 14, 2005
6.739
6.781
6.589
6.663
1,528,125
-0.07(-1.07%)
Oct 13, 2005
6.863
6.863
6.588
6.735
2,673,764
-0.16(-2.34%)
Oct 12, 2005
7.159
7.159
6.817
6.896
1,553,624
-0.31(-4.25%)
Oct 11, 2005
7.127
7.202
7.127
7.202
1,233,064
+0.09(+1.28%)
Oct 10, 2005
7.138
7.192
7.058
7.111
655,691
-0.00(-0.07%)
Oct 07, 2005
6.956
7.132
6.956
7.116
418,914
+0.17(+2.45%)
Oct 06, 2005
7.069
7.074
6.921
6.945
1,431,593
-0.15(-2.13%)
Oct 05, 2005
7.279
7.279
7.028
7.096
981,716
-0.16(-2.22%)
Oct 04, 2005
7.431
7.456
7.198
7.257
1,338,703
-0.07(-0.89%)
Oct 03, 2005
6.997
7.349
6.935
7.323
2,739,334
+0.39(+5.65%)
Sep 30, 2005
6.905
6.962
6.850
6.931
513,625
+0.04(+0.58%)
Sep 29, 2005
6.805
6.915
6.802
6.891
384,308
+0.09(+1.26%)
Sep 28, 2005
6.937
6.999
6.643
6.805
1,282,241
-0.16(-2.29%)
Sep 27, 2005
7.053
7.054
6.945
6.965
349,702
-0.08(-1.13%)
Sep 26, 2005
6.972
7.093
6.907
7.044
888,826
+0.18(+2.65%)
Sep 23, 2005
6.862
6.867
6.753
6.862
471,733
+0.09(+1.28%)
Sep 22, 2005
6.967
6.967
6.728
6.776
699,404
-0.17(-2.44%)
Sep 21, 2005
6.965
6.972
6.882
6.945
544,588
-0.01(-0.08%)
Sep 20, 2005
6.963
6.967
6.918
6.951
593,765
+0.01(+0.21%)
Sep 19, 2005
6.879
6.978
6.879
6.936
245,884
+0.04(+0.62%)
Sep 16, 2005
7.052
7.052
6.890
6.893
872,434
-0.11(-1.53%)
Sep 15, 2005
7.028
7.055
6.939
7.000
615,621
-0.03(-0.39%)
Sep 14, 2005
6.965
7.137
6.965
7.028
681,190
+0.05(+0.68%)
Sep 13, 2005
6.986
7.026
6.938
6.980
473,555
-0.00(-0.01%)
Sep 12, 2005
6.988
7.066
6.951
6.980
681,190
+0.03(+0.43%)
Sep 09, 2005
6.767
6.967
6.753
6.951
646,584
+0.14(+2.10%)
Sep 08, 2005
7.069
7.069
6.808
6.808
919,789
-0.16(-2.36%)
Sep 07, 2005
6.917
7.028
6.900
6.973
1,850,507
+0.11(+1.61%)
Sep 06, 2005
6.629
6.906
6.621
6.862
2,422,416
+0.34(+5.25%)
Sep 02, 2005
6.587
6.643
6.479
6.520
189,422
-0.04(-0.64%)
Sep 01, 2005
6.534
6.615
6.424
6.562
577,372
+0.03(+0.43%)
Aug 31, 2005
6.513
6.569
6.473
6.534
821,435
+0.02(+0.32%)
Aug 30, 2005
6.576
6.668
6.492
6.513
602,872
+0.04(+0.69%)
Aug 29, 2005
6.654
6.666
6.452
6.468
755,866
-0.12(-1.87%)
Aug 26, 2005
6.588
6.685
6.539
6.591
391,593
+0.04(+0.59%)
Aug 25, 2005
6.429
6.602
6.369
6.553
830,542
+0.18(+2.80%)
Aug 24, 2005
6.642
6.670
6.347
6.374
710,332
-0.16(-2.44%)
Aug 23, 2005
6.171
6.560
6.094
6.534
2,438,808
+0.36(+5.87%)
Aug 22, 2005
6.166
6.281
6.149
6.171
815,971
-0.02(-0.31%)
Aug 19, 2005
6.315
6.396
6.082
6.190
1,141,996
-0.13(-2.08%)
Aug 18, 2005
6.517
6.520
6.259
6.322
1,242,171
-0.26(-4.00%)
Aug 17, 2005
6.657
6.671
6.541
6.586
422,556
-0.08(-1.27%)
Aug 16, 2005
6.602
6.671
6.479
6.670
1,187,530
+0.05(+0.82%)
Aug 15, 2005
6.698
6.698
6.588
6.616
772,259
-0.08(-1.23%)
Aug 12, 2005
6.649
6.731
6.596
6.698
411,628
-0.06(-0.85%)
Aug 11, 2005
6.917
6.917
6.726
6.756
542,766
-0.11(-1.55%)
Aug 10, 2005
6.955
7.011
6.769
6.862
1,138,353
+0.02(+0.25%)
Aug 09, 2005
6.610
6.893
6.609
6.845
1,076,427
+0.23(+3.55%)
Aug 08, 2005
6.631
6.725
6.545
6.610
1,152,924
+0.08(+1.18%)
Aug 05, 2005
6.770
6.874
6.314
6.534
2,577,232
-0.34(-4.99%)
Aug 04, 2005
7.055
7.055
6.767
6.877
874,255
-0.15(-2.07%)
Aug 03, 2005
7.049
7.138
6.874
7.022
794,115
-0.03(-0.37%)
Aug 02, 2005
6.901
7.083
6.901
7.049
1,369,667
+0.16(+2.30%)
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.