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
Liberty All Star Equity Fund
(NY:
USA
)
6.720
+0.020 (+0.30%)
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 (%)
Jul 29, 2005
2.589
2.597
2.581
2.589
744,886
-0.00(-0.10%)
Jul 28, 2005
2.589
2.597
2.570
2.592
827,447
+0.01(+0.53%)
Jul 27, 2005
2.562
2.578
2.548
2.578
795,890
+0.02(+0.85%)
Jul 26, 2005
2.532
2.562
2.529
2.556
1,174,938
+0.02(+0.86%)
Jul 25, 2005
2.521
2.545
2.521
2.534
650,949
+0.01(+0.32%)
Jul 22, 2005
2.521
2.540
2.515
2.526
589,303
-0.00(-0.11%)
Jul 21, 2005
2.526
2.534
2.513
2.529
646,546
+0.01(+0.32%)
Jul 20, 2005
2.521
2.526
2.507
2.521
602,146
+0.00(+0.00%)
Jul 19, 2005
2.499
2.521
2.499
2.521
613,154
+0.02(+0.76%)
Jul 18, 2005
2.507
2.513
2.496
2.502
824,144
-0.01(-0.22%)
Jul 15, 2005
2.507
2.515
2.491
2.507
600,312
+0.01(+0.22%)
Jul 14, 2005
2.496
2.505
2.491
2.502
607,650
+0.01(+0.44%)
Jul 13, 2005
2.494
2.496
2.477
2.491
619,025
+0.00(+0.11%)
Jul 12, 2005
2.477
2.491
2.472
2.488
723,970
+0.01(+0.22%)
Jul 11, 2005
2.480
2.499
2.469
2.483
964,315
+0.00(+0.00%)
Jul 08, 2005
2.469
2.488
2.461
2.483
689,478
+0.02(+0.66%)
Jul 07, 2005
2.453
2.469
2.439
2.466
616,457
+0.01(+0.22%)
Jul 06, 2005
2.458
2.469
2.455
2.461
492,065
+0.00(+0.11%)
Jul 05, 2005
2.450
2.464
2.447
2.458
462,343
+0.00(+0.11%)
Jul 01, 2005
2.466
2.466
2.447
2.455
322,906
+0.00(+0.11%)
Jun 30, 2005
2.450
2.464
2.445
2.453
590,404
+0.00(+0.11%)
Jun 29, 2005
2.469
2.494
2.450
2.450
747,821
-0.01(-0.44%)
Jun 28, 2005
2.431
2.461
2.431
2.461
681,405
+0.02(+1.01%)
Jun 27, 2005
2.439
2.442
2.425
2.436
753,325
+0.01(+0.22%)
Jun 24, 2005
2.442
2.445
2.423
2.431
598,110
-0.01(-0.45%)
Jun 23, 2005
2.458
2.466
2.439
2.442
668,562
-0.02(-0.78%)
Jun 22, 2005
2.461
2.472
2.450
2.461
621,594
+0.01(+0.22%)
Jun 21, 2005
2.458
2.472
2.453
2.455
590,404
-0.01(-0.22%)
Jun 20, 2005
2.461
2.477
2.458
2.461
634,804
-0.02(-0.77%)
Jun 17, 2005
2.464
2.480
2.464
2.480
657,921
+0.02(+0.66%)
Jun 16, 2005
2.453
2.466
2.453
2.464
604,348
+0.01(+0.33%)
Jun 15, 2005
2.455
2.464
2.453
2.455
746,720
-0.00(-0.11%)
Jun 14, 2005
2.447
2.461
2.442
2.458
596,642
+0.00(+0.11%)
Jun 13, 2005
2.453
2.464
2.434
2.455
549,674
+0.00(+0.00%)
Jun 10, 2005
2.455
2.461
2.442
2.455
406,201
-0.00(-0.11%)
Jun 09, 2005
2.450
2.458
2.434
2.458
560,315
+0.01(+0.45%)
Jun 08, 2005
2.445
2.458
2.439
2.447
660,490
-0.00(-0.11%)
Jun 07, 2005
2.445
2.461
2.439
2.450
700,486
+0.00(+0.11%)
Jun 06, 2005
2.436
2.447
2.423
2.447
388,955
+0.01(+0.22%)
Jun 03, 2005
2.442
2.447
2.425
2.442
523,254
-0.01(-0.33%)
Jun 02, 2005
2.439
2.450
2.436
2.450
542,702
+0.01(+0.45%)
Jun 01, 2005
2.425
2.450
2.417
2.439
620,860
+0.01(+0.34%)
May 31, 2005
2.434
2.436
2.417
2.431
602,880
-0.00(-0.11%)
May 27, 2005
2.431
2.442
2.425
2.434
533,896
-0.01(-0.22%)
May 26, 2005
2.420
2.439
2.417
2.439
531,694
+0.01(+0.34%)
May 25, 2005
2.436
2.436
2.404
2.431
688,744
-0.01(-0.34%)
May 24, 2005
2.423
2.439
2.415
2.439
608,384
+0.00(+0.11%)
May 23, 2005
2.425
2.439
2.420
2.436
668,929
+0.01(+0.56%)
May 20, 2005
2.417
2.423
2.404
2.423
500,871
+0.01(+0.34%)
May 19, 2005
2.412
2.425
2.393
2.415
680,304
+0.00(+0.11%)
May 18, 2005
2.382
2.415
2.374
2.412
892,762
+0.04(+1.61%)
May 17, 2005
2.357
2.374
2.338
2.374
736,079
+0.02(+0.69%)
May 16, 2005
2.319
2.357
2.319
2.357
659,022
+0.02(+0.93%)
May 13, 2005
2.368
2.368
2.316
2.336
754,059
-0.02(-0.92%)
May 12, 2005
2.379
2.390
2.355
2.357
591,872
-0.02(-0.92%)
May 11, 2005
2.376
2.385
2.355
2.379
789,285
-0.05(-2.13%)
May 10, 2005
2.428
2.442
2.420
2.431
996,239
-0.01(-0.45%)
May 09, 2005
2.442
2.453
2.425
2.442
596,642
+0.00(+0.11%)
May 06, 2005
2.425
2.447
2.425
2.439
462,709
+0.01(+0.22%)
May 05, 2005
2.425
2.439
2.417
2.434
585,634
-0.01(-0.33%)
May 04, 2005
2.398
2.447
2.398
2.442
929,089
+0.04(+1.82%)
May 03, 2005
2.385
2.415
2.385
2.398
669,296
-0.00(-0.11%)
May 02, 2005
2.379
2.406
2.379
2.401
759,563
+0.02(+1.03%)
Apr 29, 2005
2.363
2.382
2.357
2.376
907,439
+0.01(+0.58%)
Apr 28, 2005
2.376
2.395
2.363
2.363
460,875
-0.02(-0.91%)
Apr 27, 2005
2.385
2.404
2.355
2.385
597,376
-0.01(-0.34%)
Apr 26, 2005
2.420
2.420
2.379
2.393
830,015
-0.02(-0.90%)
Apr 25, 2005
2.404
2.417
2.395
2.415
643,977
+0.01(+0.57%)
Apr 22, 2005
2.390
2.412
2.379
2.401
714,797
-0.01(-0.34%)
Apr 21, 2005
2.379
2.412
2.376
2.409
731,309
+0.04(+1.84%)
Apr 20, 2005
2.406
2.406
2.352
2.366
711,127
-0.02(-0.91%)
Apr 19, 2005
2.371
2.393
2.371
2.387
770,204
+0.02(+0.81%)
Apr 18, 2005
2.374
2.376
2.338
2.368
895,330
-0.01(-0.23%)
Apr 15, 2005
2.398
2.404
2.366
2.374
762,866
-0.04(-1.58%)
Apr 14, 2005
2.423
2.428
2.398
2.412
597,743
-0.02(-1.01%)
Apr 13, 2005
2.439
2.455
2.423
2.436
845,794
-0.02(-0.67%)
Apr 12, 2005
2.436
2.469
2.425
2.453
577,928
+0.00(+0.00%)
Apr 11, 2005
2.450
2.455
2.425
2.453
546,372
+0.00(+0.00%)
Apr 08, 2005
2.464
2.466
2.439
2.453
734,244
-0.01(-0.33%)
Apr 07, 2005
2.453
2.464
2.434
2.461
654,985
+0.01(+0.33%)
Apr 06, 2005
2.436
2.453
2.425
2.453
550,041
+0.02(+0.90%)
Apr 05, 2005
2.404
2.436
2.404
2.431
683,607
+0.02(+0.68%)
Apr 04, 2005
2.406
2.423
2.401
2.415
651,683
-0.01(-0.34%)
Apr 01, 2005
2.436
2.458
2.409
2.423
750,390
-0.00(-0.11%)
Mar 31, 2005
2.436
2.442
2.420
2.425
809,100
-0.00(-0.11%)
Mar 30, 2005
2.417
2.436
2.409
2.428
669,296
+0.02(+0.91%)
Mar 29, 2005
2.423
2.428
2.401
2.406
946,702
-0.02(-0.68%)
Mar 28, 2005
2.428
2.442
2.404
2.423
1,135,676
+0.01(+0.23%)
Mar 24, 2005
2.453
2.453
2.398
2.417
989,634
-0.02(-0.89%)
Mar 23, 2005
2.385
2.439
2.355
2.439
1,756,536
+0.04(+1.82%)
Mar 22, 2005
2.434
2.450
2.387
2.395
1,163,930
-0.04(-1.57%)
Mar 21, 2005
2.458
2.464
2.431
2.434
715,163
-0.03(-1.33%)
Mar 18, 2005
2.475
2.475
2.453
2.466
534,996
+0.00(+0.00%)
Mar 17, 2005
2.469
2.477
2.461
2.466
700,119
-0.01(-0.55%)
Mar 16, 2005
2.496
2.496
2.464
2.480
839,556
-0.03(-1.09%)
Mar 15, 2005
2.526
2.532
2.496
2.507
689,845
-0.02(-0.86%)
Mar 14, 2005
2.521
2.529
2.507
2.529
475,919
+0.00(+0.11%)
Mar 11, 2005
2.543
2.543
2.510
2.526
521,053
+0.00(+0.11%)
Mar 10, 2005
2.540
2.543
2.518
2.524
784,882
-0.01(-0.54%)
Mar 09, 2005
2.554
2.554
2.534
2.537
747,087
-0.02(-0.85%)
Mar 08, 2005
2.570
2.573
2.551
2.559
575,727
-0.01(-0.32%)
Mar 07, 2005
2.562
2.573
2.556
2.567
689,478
+0.01(+0.21%)
Mar 04, 2005
2.548
2.564
2.548
2.562
657,187
+0.02(+0.75%)
Mar 03, 2005
2.562
2.564
2.537
2.543
865,241
-0.01(-0.32%)
Mar 02, 2005
2.559
2.564
2.543
2.551
547,105
-0.01(-0.53%)
Mar 01, 2005
2.545
2.567
2.545
2.564
760,664
+0.01(+0.21%)
Feb 28, 2005
2.559
2.573
2.545
2.559
616,090
-0.01(-0.32%)
Feb 25, 2005
2.556
2.575
2.551
2.567
784,148
+0.01(+0.32%)
Feb 24, 2005
2.551
2.559
2.540
2.559
716,264
+0.01(+0.32%)
Feb 23, 2005
2.551
2.554
2.537
2.551
715,897
+0.01(+0.32%)
Feb 22, 2005
2.548
2.570
2.534
2.543
974,222
-0.02(-0.74%)
Feb 18, 2005
2.556
2.570
2.556
2.562
577,194
-0.00(-0.11%)
Feb 17, 2005
2.586
2.594
2.562
2.564
665,994
-0.03(-1.26%)
Feb 16, 2005
2.584
2.597
2.573
2.597
597,376
+0.01(+0.32%)
Feb 15, 2005
2.584
2.592
2.567
2.589
631,868
+0.01(+0.32%)
Feb 14, 2005
2.551
2.581
2.551
2.581
605,449
+0.01(+0.53%)
Feb 11, 2005
2.562
2.575
2.548
2.567
658,655
+0.01(+0.53%)
Feb 10, 2005
2.551
2.559
2.540
2.554
753,692
+0.00(+0.11%)
Feb 09, 2005
2.562
2.564
2.543
2.551
710,393
-0.01(-0.43%)
Feb 08, 2005
2.551
2.564
2.548
2.562
812,769
+0.00(+0.11%)
Feb 07, 2005
2.562
2.567
2.551
2.559
523,621
-0.01(-0.21%)
Feb 04, 2005
2.545
2.564
2.537
2.564
787,084
+0.02(+0.75%)
Feb 03, 2005
2.534
2.545
2.532
2.545
1,660,398
+0.01(+0.43%)
Feb 02, 2005
2.540
2.540
2.521
2.534
842,858
-0.06(-2.41%)
Feb 01, 2005
2.570
2.597
2.570
2.597
1,032,199
+0.02(+0.85%)
Jan 31, 2005
2.556
2.584
2.556
2.575
926,887
+0.02(+0.75%)
Jan 28, 2005
2.556
2.562
2.545
2.556
912,577
+0.00(+0.11%)
Jan 27, 2005
2.564
2.567
2.551
2.554
896,064
+0.00(+0.00%)
Jan 26, 2005
2.545
2.564
2.540
2.554
916,246
+0.01(+0.32%)
Jan 25, 2005
2.532
2.548
2.526
2.545
943,033
+0.02(+0.75%)
Jan 24, 2005
2.537
2.551
2.521
2.526
1,243,922
-0.02(-0.75%)
Jan 21, 2005
2.559
2.567
2.537
2.545
811,301
-0.01(-0.53%)
Jan 20, 2005
2.584
2.584
2.551
2.559
791,854
-0.02(-0.63%)
Jan 19, 2005
2.589
2.597
2.575
2.575
641,042
-0.02(-0.84%)
Jan 18, 2005
2.575
2.600
2.564
2.597
551,509
+0.02(+0.63%)
Jan 14, 2005
2.559
2.584
2.543
2.581
759,196
+0.04(+1.61%)
Jan 13, 2005
2.562
2.562
2.534
2.540
831,850
-0.01(-0.43%)
Jan 12, 2005
2.556
2.562
2.532
2.551
997,340
+0.00(+0.11%)
Jan 11, 2005
2.559
2.562
2.537
2.548
744,152
-0.01(-0.53%)
Jan 10, 2005
2.562
2.567
2.548
2.562
598,477
-0.00(-0.11%)
Jan 07, 2005
2.573
2.573
2.540
2.564
948,170
+0.01(+0.43%)
Jan 06, 2005
2.548
2.562
2.529
2.554
762,866
+0.02(+0.75%)
Jan 05, 2005
2.559
2.616
2.529
2.534
1,880,195
-0.02(-0.96%)
Jan 04, 2005
2.611
2.624
2.515
2.559
2,042,015
-0.05(-1.98%)
Jan 03, 2005
2.619
2.630
2.603
2.611
853,133
+0.01(+0.21%)
Dec 31, 2004
2.630
2.630
2.603
2.605
510,045
-0.02(-0.83%)
Dec 30, 2004
2.608
2.630
2.603
2.627
628,933
+0.01(+0.52%)
Dec 29, 2004
2.616
2.624
2.592
2.614
823,410
-0.00(-0.10%)
Dec 28, 2004
2.584
2.616
2.581
2.616
935,694
+0.04(+1.48%)
Dec 27, 2004
2.589
2.614
2.578
2.578
735,712
-0.02(-0.94%)
Dec 23, 2004
2.594
2.616
2.589
2.603
511,512
+0.01(+0.21%)
Dec 22, 2004
2.592
2.614
2.592
2.597
731,676
+0.00(+0.00%)
Dec 21, 2004
2.578
2.603
2.575
2.597
581,965
+0.02(+0.85%)
Dec 20, 2004
2.589
2.603
2.570
2.575
824,144
-0.01(-0.42%)
Dec 17, 2004
2.575
2.589
2.562
2.586
721,035
+0.00(+0.11%)
Dec 16, 2004
2.589
2.589
2.573
2.584
814,971
-0.01(-0.21%)
Dec 15, 2004
2.567
2.589
2.556
2.589
735,345
+0.01(+0.53%)
Dec 14, 2004
2.551
2.575
2.532
2.575
947,803
+0.03(+1.07%)
Dec 13, 2004
2.548
2.564
2.534
2.548
911,843
-0.00(-0.11%)
Dec 10, 2004
2.556
2.564
2.529
2.551
692,780
+0.00(+0.11%)
Dec 09, 2004
2.534
2.554
2.510
2.548
830,015
+0.01(+0.32%)
Dec 08, 2004
2.529
2.543
2.524
2.540
643,610
+0.01(+0.22%)
Dec 07, 2004
2.534
2.548
2.524
2.534
722,869
-0.01(-0.32%)
Dec 06, 2004
2.545
2.551
2.521
2.543
888,359
-0.00(-0.11%)
Dec 03, 2004
2.526
2.545
2.524
2.545
649,848
+0.02(+0.75%)
Dec 02, 2004
2.513
2.540
2.513
2.526
854,600
+0.01(+0.32%)
Dec 01, 2004
2.494
2.529
2.494
2.518
813,136
+0.02(+0.65%)
Nov 30, 2004
2.515
2.521
2.466
2.502
955,875
-0.01(-0.43%)
Nov 29, 2004
2.521
2.534
2.494
2.513
732,777
-0.01(-0.32%)
Nov 26, 2004
2.532
2.532
2.518
2.521
269,333
-0.00(-0.11%)
Nov 24, 2004
2.524
2.532
2.513
2.524
490,964
+0.01(+0.43%)
Nov 23, 2004
2.505
2.513
2.491
2.513
947,803
+0.02(+0.88%)
Nov 22, 2004
2.491
2.515
2.475
2.491
1,262,269
-0.01(-0.44%)
Nov 19, 2004
2.529
2.540
2.488
2.502
897,532
-0.03(-1.29%)
Nov 18, 2004
2.529
2.548
2.524
2.534
678,103
-0.01(-0.32%)
Nov 17, 2004
2.529
2.559
2.529
2.543
1,246,858
+0.01(+0.32%)
Nov 16, 2004
2.540
2.540
2.515
2.534
951,105
-0.01(-0.21%)
Nov 15, 2004
2.554
2.554
2.521
2.540
950,004
+0.01(+0.22%)
Nov 12, 2004
2.521
2.554
2.505
2.534
898,266
+0.02(+0.65%)
Nov 11, 2004
2.499
2.521
2.499
2.518
868,544
+0.02(+0.76%)
Nov 10, 2004
2.513
2.518
2.494
2.499
836,620
-0.01(-0.22%)
Nov 09, 2004
2.496
2.521
2.491
2.505
792,955
-0.07(-2.75%)
Nov 08, 2004
2.567
2.584
2.554
2.575
1,136,776
+0.01(+0.21%)
Nov 05, 2004
2.562
2.575
2.556
2.570
975,323
+0.01(+0.53%)
Nov 04, 2004
2.513
2.562
2.510
2.556
1,247,592
+0.04(+1.63%)
Nov 03, 2004
2.505
2.518
2.494
2.515
992,202
+0.04(+1.54%)
Nov 02, 2004
2.466
2.494
2.458
2.477
879,919
+0.01(+0.44%)
Nov 01, 2004
2.461
2.477
2.450
2.466
793,321
+0.01(+0.22%)
Oct 29, 2004
2.453
2.466
2.447
2.461
610,586
+0.00(+0.11%)
Oct 28, 2004
2.439
2.464
2.428
2.458
704,522
+0.01(+0.33%)
Oct 27, 2004
2.398
2.450
2.398
2.450
689,845
+0.04(+1.70%)
Oct 26, 2004
2.393
2.409
2.385
2.409
758,462
+0.02(+1.03%)
Oct 25, 2004
2.385
2.398
2.366
2.385
821,943
-0.01(-0.34%)
Oct 22, 2004
2.398
2.409
2.376
2.393
762,866
+0.00(+0.11%)
Oct 21, 2004
2.385
2.404
2.376
2.390
667,461
+0.01(+0.46%)
Oct 20, 2004
2.379
2.390
2.366
2.379
770,204
-0.00(-0.11%)
Oct 19, 2004
2.404
2.404
2.368
2.382
814,971
-0.02(-0.79%)
Oct 18, 2004
2.379
2.409
2.368
2.401
774,241
+0.02(+0.92%)
Oct 15, 2004
2.395
2.409
2.376
2.379
559,581
-0.01(-0.23%)
Oct 14, 2004
2.398
2.415
2.382
2.385
715,897
-0.02(-1.02%)
Oct 13, 2004
2.412
2.431
2.395
2.409
721,401
-0.01(-0.56%)
Oct 12, 2004
2.420
2.423
2.393
2.423
606,550
+0.00(+0.00%)
Oct 11, 2004
2.401
2.423
2.398
2.423
778,644
+0.02(+0.91%)
Oct 08, 2004
2.404
2.423
2.401
2.401
731,309
-0.01(-0.45%)
Oct 07, 2004
2.420
2.425
2.398
2.412
635,538
-0.01(-0.56%)
Oct 06, 2004
2.420
2.436
2.387
2.425
866,709
+0.01(+0.23%)
Oct 05, 2004
2.420
2.436
2.417
2.420
880,653
-0.02(-0.67%)
Oct 04, 2004
2.431
2.447
2.420
2.436
748,555
+0.02(+0.90%)
Oct 01, 2004
2.395
2.423
2.382
2.415
725,071
+0.03(+1.26%)
Sep 30, 2004
2.376
2.385
2.368
2.385
401,798
+0.01(+0.23%)
Sep 29, 2004
2.376
2.379
2.363
2.379
405,834
+0.00(+0.11%)
Sep 28, 2004
2.355
2.379
2.346
2.376
614,622
+0.02(+0.93%)
Sep 27, 2004
2.366
2.374
2.346
2.355
656,086
-0.01(-0.58%)
Sep 24, 2004
2.385
2.393
2.357
2.368
696,450
-0.01(-0.46%)
Sep 23, 2004
2.393
2.393
2.374
2.379
551,876
-0.01(-0.57%)
Sep 22, 2004
2.404
2.412
2.385
2.393
714,797
-0.02(-0.90%)
Sep 21, 2004
2.404
2.420
2.395
2.415
781,579
+0.01(+0.23%)
Sep 20, 2004
2.417
2.417
2.398
2.409
476,653
-0.01(-0.34%)
Sep 17, 2004
2.412
2.428
2.406
2.417
467,480
+0.01(+0.57%)
Sep 16, 2004
2.404
2.425
2.404
2.404
576,094
-0.01(-0.56%)
Sep 15, 2004
2.417
2.423
2.393
2.417
663,425
-0.01(-0.22%)
Sep 14, 2004
2.404
2.425
2.393
2.423
668,195
+0.00(+0.11%)
Sep 13, 2004
2.412
2.420
2.395
2.420
710,026
+0.01(+0.34%)
Sep 10, 2004
2.382
2.412
2.371
2.412
654,252
+0.02(+1.03%)
Sep 09, 2004
2.352
2.401
2.344
2.387
753,325
+0.01(+0.34%)
Sep 08, 2004
2.387
2.404
2.379
2.379
731,676
-0.01(-0.57%)
Sep 07, 2004
2.409
2.409
2.379
2.393
831,483
+0.02(+0.69%)
Sep 03, 2004
2.376
2.395
2.371
2.376
799,192
-0.02(-0.68%)
Sep 02, 2004
2.360
2.398
2.352
2.393
796,257
+0.03(+1.15%)
Sep 01, 2004
2.338
2.376
2.338
2.366
774,608
+0.02(+0.81%)
Aug 31, 2004
2.357
2.368
2.338
2.346
1,230,713
-0.01(-0.23%)
Aug 30, 2004
2.366
2.366
2.333
2.352
685,441
-0.02(-0.80%)
Aug 27, 2004
2.360
2.371
2.349
2.371
741,583
+0.02(+0.93%)
Aug 26, 2004
2.330
2.357
2.319
2.349
1,114,026
+0.01(+0.58%)
Aug 25, 2004
2.308
2.338
2.297
2.336
684,341
+0.02(+0.82%)
Aug 24, 2004
2.314
2.319
2.306
2.316
699,752
+0.00(+0.12%)
Aug 23, 2004
2.314
2.322
2.303
2.314
520,686
+0.00(+0.12%)
Aug 20, 2004
2.297
2.314
2.289
2.311
846,161
+0.01(+0.35%)
Aug 19, 2004
2.295
2.308
2.278
2.303
907,806
+0.00(+0.00%)
Aug 18, 2004
2.262
2.306
2.254
2.303
945,234
+0.04(+1.56%)
Aug 17, 2004
2.251
2.276
2.251
2.267
964,682
+0.02(+0.73%)
Aug 16, 2004
2.207
2.257
2.202
2.251
954,408
+0.05(+2.23%)
Aug 13, 2004
2.197
2.218
2.194
2.202
808,366
-0.01(-0.49%)
Aug 12, 2004
2.235
2.243
2.197
2.213
1,143,014
-0.04(-1.58%)
Aug 11, 2004
2.251
2.259
2.213
2.248
843,959
-0.06(-2.48%)
Aug 10, 2004
2.284
2.308
2.276
2.306
1,205,027
+0.03(+1.20%)
Aug 09, 2004
2.276
2.286
2.267
2.278
909,641
+0.00(+0.12%)
Aug 06, 2004
2.289
2.289
2.262
2.276
928,722
-0.04(-1.53%)
Aug 05, 2004
2.330
2.338
2.308
2.311
1,300,431
-0.02(-0.93%)
Aug 04, 2004
2.330
2.346
2.303
2.333
1,147,418
+0.00(+0.00%)
Aug 03, 2004
2.349
2.357
2.330
2.333
1,128,337
-0.02(-0.81%)
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.