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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 29, 2005
2.578
2.578
2.439
2.446
397,693
-0.09(-3.64%)
Jul 28, 2005
2.453
2.551
2.433
2.538
315,181
+0.08(+3.22%)
Jul 27, 2005
2.499
2.499
2.426
2.459
531,015
-0.05(-1.84%)
Jul 26, 2005
2.591
2.591
2.446
2.505
578,035
-0.09(-3.55%)
Jul 25, 2005
2.637
2.650
2.591
2.598
357,954
-0.01(-0.25%)
Jul 22, 2005
2.584
2.624
2.538
2.604
288,638
+0.03(+1.02%)
Jul 21, 2005
2.657
2.657
2.565
2.578
809,036
-0.03(-1.01%)
Jul 20, 2005
2.591
2.644
2.545
2.604
349,460
+0.03(+1.02%)
Jul 19, 2005
2.578
2.617
2.532
2.578
251,629
+0.00(+0.00%)
Jul 18, 2005
2.519
2.604
2.519
2.578
300,924
+0.06(+2.36%)
Jul 15, 2005
2.637
2.637
2.505
2.519
440,162
-0.04(-1.55%)
Jul 14, 2005
2.664
2.716
2.551
2.558
492,641
-0.11(-3.96%)
Jul 13, 2005
2.710
2.710
2.650
2.664
408,158
-0.07(-2.42%)
Jul 12, 2005
2.650
2.749
2.650
2.730
942,511
+0.11(+4.02%)
Jul 11, 2005
2.604
2.624
2.584
2.624
410,130
+0.05(+2.05%)
Jul 08, 2005
2.598
2.617
2.479
2.571
374,638
-0.03(-1.27%)
Jul 07, 2005
2.532
2.604
2.466
2.604
459,424
+0.07(+2.86%)
Jul 06, 2005
2.393
2.565
2.393
2.532
364,476
+0.07(+2.95%)
Jul 05, 2005
2.433
2.459
2.393
2.459
684,814
-0.07(-2.86%)
Jul 01, 2005
2.413
2.571
2.341
2.532
683,298
+0.10(+4.06%)
Jun 30, 2005
2.393
2.479
2.393
2.433
932,349
+0.04(+1.65%)
Jun 29, 2005
2.308
2.426
2.308
2.393
759,135
+0.05(+1.97%)
Jun 28, 2005
2.327
2.354
2.308
2.347
318,366
-0.01(-0.56%)
Jun 27, 2005
2.354
2.373
2.308
2.360
274,532
-0.01(-0.28%)
Jun 24, 2005
2.367
2.400
2.327
2.367
249,657
+0.02(+0.84%)
Jun 23, 2005
2.373
2.446
2.334
2.347
588,652
-0.01(-0.56%)
Jun 22, 2005
2.367
2.406
2.341
2.360
318,366
-0.05(-1.92%)
Jun 21, 2005
2.406
2.426
2.321
2.406
581,675
-0.03(-1.08%)
Jun 20, 2005
2.598
2.604
2.413
2.433
647,805
-0.09(-3.40%)
Jun 17, 2005
2.466
2.565
2.466
2.519
791,897
+0.06(+2.41%)
Jun 16, 2005
2.406
2.472
2.406
2.459
881,386
+0.09(+3.90%)
Jun 15, 2005
2.380
2.400
2.360
2.367
370,998
+0.03(+1.13%)
Jun 14, 2005
2.367
2.367
2.321
2.341
182,768
-0.01(-0.28%)
Jun 13, 2005
2.360
2.393
2.327
2.347
716,211
+0.02(+0.85%)
Jun 10, 2005
2.268
2.341
2.189
2.327
800,088
+0.09(+3.82%)
Jun 09, 2005
2.235
2.268
2.163
2.242
320,641
+0.03(+1.19%)
Jun 08, 2005
2.275
2.301
2.189
2.215
406,338
-0.06(-2.61%)
Jun 07, 2005
2.248
2.275
2.195
2.275
400,119
+0.01(+0.58%)
Jun 06, 2005
2.367
2.373
2.242
2.261
390,260
-0.04(-1.72%)
Jun 03, 2005
2.248
2.354
2.248
2.301
587,439
+0.06(+2.65%)
Jun 02, 2005
2.308
2.387
2.182
2.242
865,763
-0.03(-1.45%)
Jun 01, 2005
2.149
2.288
2.110
2.275
705,442
+0.12(+5.50%)
May 31, 2005
2.031
2.163
1.984
2.156
1,122,246
+0.13(+6.17%)
May 27, 2005
1.965
2.037
1.965
2.031
356,437
+0.10(+5.12%)
May 26, 2005
1.925
1.945
1.892
1.932
291,975
+0.01(+0.35%)
May 25, 2005
1.912
1.925
1.872
1.925
506,141
+0.01(+0.69%)
May 24, 2005
1.919
1.945
1.886
1.912
425,601
-0.02(-1.02%)
May 23, 2005
1.905
1.965
1.859
1.932
163,657
+0.02(+1.03%)
May 20, 2005
1.932
1.932
1.859
1.912
151,675
-0.03(-1.36%)
May 19, 2005
1.965
1.965
1.879
1.938
161,989
-0.01(-0.68%)
May 18, 2005
1.919
1.971
1.912
1.952
222,507
+0.05(+2.78%)
May 17, 2005
1.899
1.971
1.899
1.899
453,964
+0.00(+0.00%)
May 16, 2005
1.899
1.919
1.833
1.899
194,144
-0.03(-1.37%)
May 13, 2005
1.919
1.932
1.866
1.925
373,728
-0.01(-0.68%)
May 12, 2005
2.024
2.024
1.912
1.938
376,155
-0.09(-4.23%)
May 11, 2005
2.044
2.064
1.978
2.024
470,497
+0.02(+0.99%)
May 10, 2005
2.064
2.064
1.978
2.004
125,587
-0.07(-3.49%)
May 09, 2005
2.024
2.123
2.024
2.077
148,793
-0.01(-0.32%)
May 06, 2005
2.077
2.103
2.024
2.083
243,894
-0.03(-1.25%)
May 05, 2005
2.156
2.156
2.064
2.110
291,520
-0.01(-0.62%)
May 04, 2005
2.004
2.123
2.004
2.123
577,276
+0.15(+7.69%)
May 03, 2005
1.787
1.978
1.787
1.971
675,259
+0.18(+10.33%)
May 02, 2005
1.892
1.899
1.767
1.787
471,559
-0.11(-5.90%)
Apr 29, 2005
1.892
1.945
1.879
1.899
247,231
+0.02(+1.05%)
Apr 28, 2005
1.925
1.925
1.872
1.879
416,349
-0.05(-2.40%)
Apr 27, 2005
2.116
2.116
1.912
1.925
826,479
-0.19(-9.03%)
Apr 26, 2005
2.149
2.149
2.110
2.116
374,031
-0.01(-0.62%)
Apr 25, 2005
2.103
2.130
2.011
2.130
323,523
+0.01(+0.62%)
Apr 22, 2005
2.070
2.123
2.037
2.116
157,287
+0.09(+4.56%)
Apr 21, 2005
1.998
2.050
1.991
2.024
144,850
-0.01(-0.65%)
Apr 20, 2005
2.103
2.149
2.024
2.037
259,971
-0.07(-3.13%)
Apr 19, 2005
1.892
2.110
1.892
2.103
412,405
+0.22(+11.93%)
Apr 18, 2005
1.872
1.899
1.859
1.879
254,814
+0.01(+0.35%)
Apr 15, 2005
1.859
1.938
1.859
1.872
487,788
-0.04(-2.07%)
Apr 14, 2005
2.011
2.011
1.886
1.912
798,874
-0.11(-5.54%)
Apr 13, 2005
2.070
2.077
2.017
2.024
379,643
-0.03(-1.60%)
Apr 12, 2005
2.110
2.143
2.044
2.057
279,234
-0.08(-3.70%)
Apr 11, 2005
2.182
2.242
2.077
2.136
294,705
-0.02(-0.92%)
Apr 08, 2005
2.143
2.215
2.097
2.156
147,731
-0.06(-2.68%)
Apr 07, 2005
2.202
2.242
2.202
2.215
357,802
+0.06(+2.75%)
Apr 06, 2005
2.169
2.182
2.149
2.156
209,767
+0.00(+0.00%)
Apr 05, 2005
2.149
2.156
2.116
2.156
305,474
+0.04(+1.87%)
Apr 04, 2005
2.143
2.143
2.083
2.116
174,123
-0.05(-2.13%)
Apr 01, 2005
2.176
2.182
2.116
2.163
258,151
-0.02(-0.91%)
Mar 31, 2005
2.097
2.189
2.083
2.182
384,648
+0.12(+5.75%)
Mar 30, 2005
1.998
2.110
1.998
2.064
444,257
+0.02(+0.97%)
Mar 29, 2005
2.123
2.123
1.984
2.044
559,985
-0.05(-2.52%)
Mar 28, 2005
2.176
2.176
2.057
2.097
604,426
-0.11(-5.07%)
Mar 24, 2005
2.195
2.242
2.116
2.209
1,054,447
-0.03(-1.47%)
Mar 23, 2005
2.248
2.288
2.176
2.242
777,640
-0.04(-1.73%)
Mar 22, 2005
2.275
2.373
2.275
2.281
488,546
+0.01(+0.29%)
Mar 21, 2005
2.373
2.373
2.255
2.275
305,929
-0.10(-4.17%)
Mar 18, 2005
2.294
2.380
2.242
2.373
315,940
+0.06(+2.56%)
Mar 17, 2005
2.321
2.321
2.261
2.314
505,382
-0.01(-0.28%)
Mar 16, 2005
2.334
2.373
2.321
2.321
582,888
+0.00(+0.00%)
Mar 15, 2005
2.334
2.334
2.248
2.321
433,488
+0.00(+0.00%)
Mar 14, 2005
2.321
2.327
2.268
2.321
439,252
-0.02(-0.85%)
Mar 11, 2005
2.400
2.400
2.301
2.341
591,534
+0.08(+3.50%)
Mar 10, 2005
2.367
2.380
2.261
2.261
512,511
-0.13(-5.25%)
Mar 09, 2005
2.492
2.492
2.275
2.387
731,227
+0.03(+1.12%)
Mar 08, 2005
2.373
2.426
2.288
2.360
1,165,626
+0.00(+0.00%)
Mar 07, 2005
2.242
2.373
2.222
2.360
500,529
+0.12(+5.29%)
Mar 04, 2005
2.215
2.301
2.195
2.242
1,049,290
+0.07(+3.03%)
Mar 03, 2005
2.182
2.209
2.123
2.176
623,689
-0.01(-0.30%)
Mar 02, 2005
2.110
2.209
2.097
2.182
748,670
+0.05(+2.16%)
Mar 01, 2005
2.189
2.222
2.050
2.136
804,941
-0.05(-2.41%)
Feb 28, 2005
2.281
2.308
2.182
2.189
755,950
-0.05(-2.35%)
Feb 25, 2005
2.288
2.288
2.209
2.242
463,823
-0.05(-2.02%)
Feb 24, 2005
2.341
2.341
2.275
2.288
380,098
-0.05(-1.98%)
Feb 23, 2005
2.367
2.393
2.308
2.334
765,657
-0.03(-1.12%)
Feb 22, 2005
2.406
2.426
2.275
2.360
921,883
+0.05(+2.29%)
Feb 18, 2005
2.446
2.446
2.294
2.308
783,707
-0.14(-5.66%)
Feb 17, 2005
2.261
2.446
2.261
2.446
1,067,188
+0.14(+6.00%)
Feb 16, 2005
2.288
2.308
2.255
2.308
414,984
+0.00(+0.00%)
Feb 15, 2005
2.275
2.314
2.248
2.308
768,539
+0.02(+0.86%)
Feb 14, 2005
2.275
2.327
2.235
2.288
851,506
+0.10(+4.52%)
Feb 11, 2005
2.248
2.281
2.156
2.189
949,033
-0.04(-1.78%)
Feb 10, 2005
2.136
2.235
2.130
2.228
1,073,255
+0.10(+4.64%)
Feb 09, 2005
2.083
2.143
2.044
2.130
350,825
+0.03(+1.25%)
Feb 08, 2005
2.090
2.156
1.958
2.103
1,080,687
+0.00(+0.00%)
Feb 07, 2005
2.189
2.189
2.050
2.103
659,333
-0.05(-2.15%)
Feb 04, 2005
2.195
2.195
2.123
2.149
742,451
-0.01(-0.61%)
Feb 03, 2005
2.130
2.228
2.057
2.163
3,024,105
+0.03(+1.23%)
Feb 02, 2005
2.090
2.182
2.064
2.136
616,560
+0.08(+3.85%)
Feb 01, 2005
1.998
2.097
1.952
2.057
1,463,364
+0.01(+0.64%)
Jan 31, 2005
1.958
2.044
1.938
2.044
419,534
+0.04(+1.97%)
Jan 28, 2005
2.004
2.011
1.945
2.004
422,719
+0.03(+1.33%)
Jan 27, 2005
1.998
2.004
1.978
1.978
158,652
-0.03(-1.32%)
Jan 26, 2005
2.044
2.057
1.945
2.004
314,878
-0.01(-0.65%)
Jan 25, 2005
2.044
2.050
1.978
2.017
481,114
-0.03(-1.29%)
Jan 24, 2005
2.077
2.103
2.011
2.044
164,112
-0.05(-2.52%)
Jan 21, 2005
2.044
2.103
2.037
2.097
288,335
+0.06(+2.91%)
Jan 20, 2005
1.991
2.037
1.971
2.037
326,253
+0.03(+1.64%)
Jan 19, 2005
2.031
2.037
1.984
2.004
181,403
-0.01(-0.65%)
Jan 18, 2005
1.978
2.024
1.978
2.017
245,410
+0.03(+1.32%)
Jan 14, 2005
1.978
1.998
1.978
1.991
387,227
+0.01(+0.33%)
Jan 13, 2005
1.991
2.017
1.971
1.984
505,686
-0.02(-0.99%)
Jan 12, 2005
1.945
2.044
1.945
2.004
874,105
+0.07(+3.75%)
Jan 11, 2005
1.932
1.952
1.912
1.932
154,405
+0.01(+0.34%)
Jan 10, 2005
1.919
1.952
1.892
1.925
229,940
+0.05(+2.82%)
Jan 07, 2005
1.879
1.892
1.826
1.872
179,735
+0.03(+1.43%)
Jan 06, 2005
1.826
1.846
1.760
1.846
255,573
+0.02(+1.08%)
Jan 05, 2005
1.833
1.866
1.826
1.826
220,232
-0.04(-2.12%)
Jan 04, 2005
1.826
1.899
1.813
1.866
247,079
-0.01(-0.35%)
Jan 03, 2005
1.866
1.965
1.859
1.872
106,324
-0.12(-5.96%)
Dec 31, 2004
1.978
1.998
1.952
1.991
78,416
+0.02(+1.00%)
Dec 30, 2004
1.945
1.978
1.905
1.971
194,447
+0.07(+3.46%)
Dec 29, 2004
1.938
1.952
1.859
1.905
334,141
-0.10(-4.93%)
Dec 28, 2004
2.011
2.011
1.938
2.004
100,105
+0.03(+1.33%)
Dec 27, 2004
1.925
2.031
1.925
1.978
248,747
+0.10(+5.26%)
Dec 23, 2004
1.846
1.912
1.846
1.879
241,467
+0.03(+1.79%)
Dec 22, 2004
1.965
1.965
1.833
1.846
278,779
-0.09(-4.44%)
Dec 21, 2004
1.952
1.971
1.912
1.932
198,543
+0.00(+0.00%)
Dec 20, 2004
1.991
2.017
1.919
1.932
270,892
-0.08(-3.93%)
Dec 17, 2004
1.971
2.017
1.945
2.011
178,825
+0.05(+2.69%)
Dec 16, 2004
1.945
1.958
1.912
1.958
189,897
-0.01(-0.67%)
Dec 15, 2004
1.912
1.971
1.899
1.971
319,276
+0.09(+4.91%)
Dec 14, 2004
1.892
1.899
1.839
1.879
139,693
+0.00(+0.00%)
Dec 13, 2004
1.919
1.965
1.872
1.879
201,273
-0.04(-2.06%)
Dec 10, 2004
1.938
1.938
1.859
1.919
649,474
-0.02(-1.02%)
Dec 09, 2004
1.892
1.952
1.813
1.938
1,158,648
+0.05(+2.44%)
Dec 08, 2004
1.721
1.925
1.655
1.892
2,243,128
+0.10(+5.51%)
Dec 07, 2004
1.886
1.886
1.780
1.793
403,153
-0.09(-4.89%)
Dec 06, 2004
1.859
1.919
1.826
1.886
527,678
+0.02(+1.06%)
Dec 03, 2004
1.820
1.912
1.741
1.866
486,878
+0.04(+2.17%)
Dec 02, 2004
1.925
1.998
1.813
1.826
1,075,682
-0.13(-6.42%)
Dec 01, 2004
1.998
2.024
1.925
1.952
932,045
-0.07(-3.58%)
Nov 30, 2004
2.064
2.077
1.919
2.024
679,506
-0.04(-1.92%)
Nov 29, 2004
2.116
2.130
2.044
2.064
287,576
-0.03(-1.57%)
Nov 26, 2004
2.097
2.103
2.064
2.097
150,310
+0.05(+2.58%)
Nov 24, 2004
2.037
2.083
2.004
2.044
320,490
+0.07(+3.33%)
Nov 23, 2004
1.965
2.017
1.958
1.978
448,807
+0.03(+1.70%)
Nov 22, 2004
2.044
2.044
1.899
1.945
543,908
-0.07(-3.60%)
Nov 19, 2004
2.110
2.149
1.971
2.017
549,065
-0.07(-3.16%)
Nov 18, 2004
2.143
2.143
2.031
2.083
281,206
-0.07(-3.07%)
Nov 17, 2004
2.136
2.176
2.110
2.149
792,200
+0.09(+4.49%)
Nov 16, 2004
1.971
2.077
1.958
2.057
406,035
+0.11(+5.76%)
Nov 15, 2004
1.984
2.017
1.938
1.945
233,428
-0.03(-1.67%)
Nov 12, 2004
1.912
1.991
1.912
1.978
270,892
+0.07(+3.45%)
Nov 11, 2004
1.925
1.958
1.892
1.912
142,574
-0.01(-0.68%)
Nov 10, 2004
1.932
1.945
1.899
1.925
232,063
+0.01(+0.34%)
Nov 09, 2004
1.912
1.932
1.892
1.919
504,775
+0.01(+0.69%)
Nov 08, 2004
1.912
1.912
1.886
1.905
510,236
+0.01(+0.70%)
Nov 05, 2004
1.879
1.911
1.859
1.892
229,333
+0.01(+0.35%)
Nov 04, 2004
1.892
1.945
1.859
1.886
624,902
+0.00(+0.00%)
Nov 03, 2004
1.846
1.886
1.833
1.886
220,687
+0.07(+4.00%)
Nov 02, 2004
1.780
1.820
1.734
1.813
365,082
-0.01(-0.36%)
Nov 01, 2004
1.872
1.872
1.754
1.820
218,261
-0.05(-2.82%)
Oct 29, 2004
1.846
1.872
1.846
1.872
125,738
+0.02(+1.07%)
Oct 28, 2004
1.846
1.879
1.833
1.853
170,483
+0.01(+0.36%)
Oct 27, 2004
1.853
1.879
1.826
1.846
270,134
+0.00(+0.00%)
Oct 26, 2004
1.879
1.879
1.833
1.846
215,682
-0.02(-1.06%)
Oct 25, 2004
1.872
1.886
1.853
1.866
272,864
+0.01(+0.71%)
Oct 22, 2004
1.839
1.853
1.833
1.853
602,758
+0.01(+0.72%)
Oct 21, 2004
1.833
1.846
1.780
1.839
959,347
-0.17(-8.52%)
Oct 20, 2004
1.945
2.011
1.919
2.011
238,130
+0.10(+5.17%)
Oct 19, 2004
1.945
1.945
1.886
1.912
75,231
+0.02(+1.05%)
Oct 18, 2004
1.998
2.011
1.846
1.892
195,054
-0.07(-3.69%)
Oct 15, 2004
1.945
1.965
1.899
1.965
202,335
+0.05(+2.76%)
Oct 14, 2004
1.892
1.945
1.853
1.912
200,211
+0.03(+1.75%)
Oct 13, 2004
1.780
1.879
1.714
1.879
615,499
+0.01(+0.71%)
Oct 12, 2004
1.919
1.919
1.846
1.866
295,767
-0.13(-6.29%)
Oct 11, 2004
2.037
2.037
1.938
1.991
132,867
+0.02(+1.00%)
Oct 08, 2004
1.892
1.998
1.892
1.971
428,483
+0.09(+4.91%)
Oct 07, 2004
1.899
1.912
1.859
1.879
213,559
+0.01(+0.35%)
Oct 06, 2004
1.813
1.886
1.813
1.872
231,456
+0.00(+0.00%)
Oct 05, 2004
1.859
1.912
1.806
1.872
455,481
+0.05(+2.53%)
Oct 04, 2004
1.787
1.839
1.714
1.826
517,516
+0.03(+1.47%)
Oct 01, 2004
1.741
1.806
1.721
1.800
486,726
+0.05(+3.02%)
Sep 30, 2004
1.655
1.747
1.628
1.747
665,400
+0.08(+4.74%)
Sep 29, 2004
1.596
1.668
1.549
1.668
313,058
+0.07(+4.55%)
Sep 28, 2004
1.622
1.648
1.569
1.596
434,398
-0.01(-0.82%)
Sep 27, 2004
1.569
1.628
1.523
1.609
294,250
+0.05(+3.39%)
Sep 24, 2004
1.543
1.602
1.530
1.556
349,005
+0.00(+0.00%)
Sep 23, 2004
1.523
1.563
1.510
1.556
273,015
+0.06(+3.96%)
Sep 22, 2004
1.503
1.503
1.450
1.497
190,201
-0.01(-0.44%)
Sep 21, 2004
1.417
1.503
1.417
1.503
304,412
+0.09(+6.54%)
Sep 20, 2004
1.424
1.437
1.404
1.411
239,495
+0.01(+0.47%)
Sep 17, 2004
1.391
1.431
1.385
1.404
338,539
+0.03(+2.40%)
Sep 16, 2004
1.385
1.398
1.338
1.371
548,761
+0.00(+0.00%)
Sep 15, 2004
1.417
1.417
1.352
1.371
466,857
-0.03(-2.35%)
Sep 14, 2004
1.391
1.424
1.391
1.404
520,550
+0.01(+0.95%)
Sep 13, 2004
1.431
1.431
1.385
1.391
440,010
-0.05(-3.65%)
Sep 10, 2004
1.431
1.450
1.404
1.444
212,193
+0.03(+2.34%)
Sep 09, 2004
1.417
1.431
1.385
1.411
246,017
-0.01(-0.46%)
Sep 08, 2004
1.424
1.437
1.385
1.417
254,966
-0.01(-0.92%)
Sep 07, 2004
1.417
1.437
1.404
1.431
91,460
-0.01(-0.91%)
Sep 03, 2004
1.437
1.444
1.398
1.444
203,396
+0.00(+0.00%)
Sep 02, 2004
1.536
1.536
1.437
1.444
152,282
-0.07(-4.37%)
Sep 01, 2004
1.563
1.563
1.497
1.510
212,042
-0.05(-2.97%)
Aug 31, 2004
1.450
1.563
1.450
1.556
253,904
+0.11(+7.27%)
Aug 30, 2004
1.490
1.543
1.450
1.450
487,788
-0.05(-3.08%)
Aug 27, 2004
1.483
1.510
1.444
1.497
346,275
-0.01(-0.87%)
Aug 26, 2004
1.549
1.549
1.470
1.510
129,834
-0.01(-0.44%)
Aug 25, 2004
1.503
1.648
1.490
1.516
217,199
+0.03(+1.77%)
Aug 24, 2004
1.516
1.543
1.464
1.490
132,716
-0.03(-1.74%)
Aug 23, 2004
1.536
1.569
1.516
1.516
82,663
-0.07(-4.17%)
Aug 20, 2004
1.615
1.648
1.549
1.582
408,007
-0.01(-0.83%)
Aug 19, 2004
1.516
1.602
1.464
1.596
320,793
+0.08(+5.22%)
Aug 18, 2004
1.385
1.516
1.371
1.516
360,684
+0.15(+10.58%)
Aug 17, 2004
1.417
1.431
1.358
1.371
275,594
-0.04(-2.80%)
Aug 16, 2004
1.398
1.424
1.385
1.411
452,144
+0.04(+2.88%)
Aug 13, 2004
1.319
1.378
1.319
1.371
289,396
+0.07(+5.05%)
Aug 12, 2004
1.319
1.325
1.266
1.305
110,419
-0.05(-3.41%)
Aug 11, 2004
1.332
1.371
1.312
1.352
119,520
+0.01(+0.99%)
Aug 10, 2004
1.352
1.365
1.332
1.338
151,372
-0.01(-0.49%)
Aug 09, 2004
1.404
1.404
1.332
1.345
209,160
-0.03(-2.39%)
Aug 06, 2004
1.417
1.450
1.332
1.378
274,532
-0.01(-0.48%)
Aug 05, 2004
1.404
1.404
1.358
1.385
98,437
-0.02(-1.41%)
Aug 04, 2004
1.385
1.411
1.358
1.404
168,814
+0.00(+0.00%)
Aug 03, 2004
1.411
1.464
1.391
1.404
183,072
-0.01(-0.93%)
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.