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
Gladstone Investment
(NQ:
GAIN
)
14.06
+0.03 (+0.21%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 3, 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 (%)
Aug 31, 2006
3.602
3.654
3.583
3.622
205,103
+0.04(+1.02%)
Aug 30, 2006
3.555
3.594
3.529
3.586
210,567
+0.03(+0.88%)
Aug 29, 2006
3.552
3.558
3.531
3.555
283,388
+0.01(+0.29%)
Aug 28, 2006
3.563
3.589
3.526
3.544
171,991
+0.01(+0.15%)
Aug 25, 2006
3.529
3.568
3.529
3.539
121,046
+0.00(+0.07%)
Aug 24, 2006
3.555
3.568
3.529
3.537
196,805
-0.01(-0.29%)
Aug 23, 2006
3.594
3.628
3.531
3.547
238,299
-0.04(-1.02%)
Aug 22, 2006
3.542
3.617
3.537
3.583
166,377
+0.04(+1.10%)
Aug 21, 2006
3.635
3.635
3.537
3.544
205,541
-0.08(-2.23%)
Aug 18, 2006
3.617
3.638
3.568
3.625
193,476
+0.04(+1.02%)
Aug 17, 2006
3.539
3.596
3.539
3.589
185,773
+0.03(+0.73%)
Aug 16, 2006
3.591
3.591
3.510
3.563
329,802
-0.02(-0.51%)
Aug 15, 2006
3.523
3.581
3.510
3.581
198,014
+0.07(+1.85%)
Aug 14, 2006
3.557
3.576
3.505
3.516
143,391
-0.03(-0.74%)
Aug 11, 2006
3.586
3.589
3.518
3.542
192,159
-0.04(-1.09%)
Aug 10, 2006
3.526
3.602
3.503
3.581
213,386
+0.05(+1.48%)
Aug 09, 2006
3.576
3.591
3.529
3.529
299,412
-0.03(-0.88%)
Aug 08, 2006
3.630
3.633
3.557
3.560
382,943
-0.08(-2.29%)
Aug 07, 2006
3.648
3.654
3.581
3.643
329,951
-0.02(-0.50%)
Aug 04, 2006
3.698
3.708
3.635
3.662
150,476
+0.00(+0.07%)
Aug 03, 2006
3.672
3.695
3.555
3.659
440,270
-0.04(-1.13%)
Aug 02, 2006
3.802
3.888
3.698
3.701
244,716
-0.07(-1.73%)
Aug 01, 2006
3.789
3.841
3.732
3.766
144,036
-0.05(-1.23%)
Jul 31, 2006
3.789
3.823
3.742
3.813
150,103
+0.04(+0.97%)
Jul 28, 2006
3.734
3.787
3.708
3.776
120,013
+0.08(+2.11%)
Jul 27, 2006
3.787
3.792
3.680
3.698
157,657
-0.05(-1.39%)
Jul 26, 2006
3.776
3.800
3.701
3.750
266,857
-0.04(-0.96%)
Jul 25, 2006
3.659
3.800
3.659
3.787
180,627
+0.11(+3.12%)
Jul 24, 2006
3.682
3.698
3.638
3.672
117,372
+0.00(+0.00%)
Jul 21, 2006
3.701
3.701
3.628
3.672
160,033
-0.02(-0.42%)
Jul 20, 2006
3.706
3.706
3.659
3.688
105,564
-0.01(-0.21%)
Jul 19, 2006
3.638
3.708
3.622
3.695
219,714
+0.02(+0.50%)
Jul 18, 2006
3.622
3.685
3.612
3.677
149,596
+0.05(+1.29%)
Jul 17, 2006
3.669
3.711
3.622
3.630
208,432
-0.05(-1.41%)
Jul 14, 2006
3.628
3.695
3.581
3.682
206,482
+0.04(+1.22%)
Jul 13, 2006
3.641
3.667
3.609
3.638
197,381
+0.01(+0.29%)
Jul 12, 2006
3.690
3.721
3.628
3.628
123,611
-0.08(-2.04%)
Jul 11, 2006
3.675
3.724
3.659
3.703
120,382
+0.02(+0.64%)
Jul 10, 2006
3.659
3.742
3.648
3.680
111,189
+0.02(+0.50%)
Jul 07, 2006
3.716
3.760
3.648
3.662
191,740
-0.07(-1.88%)
Jul 06, 2006
3.789
3.828
3.693
3.732
161,569
-0.07(-1.78%)
Jul 05, 2006
3.836
3.849
3.688
3.800
300,088
-0.06(-1.55%)
Jul 03, 2006
3.867
3.867
3.818
3.859
151,298
-0.05(-1.20%)
Jun 30, 2006
3.641
3.906
3.596
3.906
1,884,688
+0.27(+7.30%)
Jun 29, 2006
3.586
3.643
3.531
3.641
436,602
+0.07(+1.97%)
Jun 28, 2006
3.565
3.594
3.552
3.570
176,822
+0.00(+0.07%)
Jun 27, 2006
3.578
3.615
3.563
3.568
132,478
-0.02(-0.58%)
Jun 26, 2006
3.594
3.604
3.563
3.589
150,910
+0.03(+0.73%)
Jun 23, 2006
3.542
3.602
3.539
3.563
194,251
+0.01(+0.22%)
Jun 22, 2006
3.537
3.591
3.537
3.555
145,407
+0.01(+0.15%)
Jun 21, 2006
3.557
3.646
3.534
3.550
255,234
-0.01(-0.22%)
Jun 20, 2006
3.581
3.602
3.555
3.557
142,216
-0.02(-0.58%)
Jun 19, 2006
3.682
3.698
3.576
3.578
445,795
-0.10(-2.83%)
Jun 16, 2006
3.651
3.698
3.651
3.682
890,374
+0.01(+0.36%)
Jun 15, 2006
3.659
3.675
3.628
3.669
112,295
+0.05(+1.37%)
Jun 14, 2006
3.711
3.711
3.581
3.620
257,856
-0.04(-1.00%)
Jun 13, 2006
3.635
3.708
3.612
3.656
182,670
-0.00(-0.07%)
Jun 12, 2006
3.729
3.747
3.654
3.659
187,274
-0.07(-1.97%)
Jun 09, 2006
3.672
3.776
3.628
3.732
281,825
+0.05(+1.43%)
Jun 08, 2006
3.609
3.693
3.581
3.680
160,425
+0.05(+1.44%)
Jun 07, 2006
3.716
3.753
3.620
3.628
211,819
-0.10(-2.59%)
Jun 06, 2006
3.685
3.724
3.659
3.724
160,571
+0.07(+1.78%)
Jun 05, 2006
3.747
3.758
3.659
3.659
205,460
-0.10(-2.77%)
Jun 02, 2006
3.750
3.839
3.719
3.763
92,093
-0.03(-0.69%)
Jun 01, 2006
3.701
3.789
3.685
3.789
162,195
+0.11(+2.90%)
May 31, 2006
3.729
3.789
3.667
3.682
294,674
-0.01(-0.28%)
May 30, 2006
3.729
3.734
3.667
3.693
199,335
-0.05(-1.46%)
May 26, 2006
3.711
3.815
3.675
3.747
131,514
+0.05(+1.41%)
May 25, 2006
3.615
3.698
3.578
3.695
224,080
+0.12(+3.43%)
May 24, 2006
3.539
3.612
3.521
3.573
247,170
+0.04(+1.18%)
May 23, 2006
3.604
3.641
3.528
3.531
288,096
-0.05(-1.38%)
May 22, 2006
3.557
3.591
3.518
3.581
162,307
+0.03(+0.95%)
May 19, 2006
3.521
3.586
3.521
3.547
189,605
+0.01(+0.29%)
May 18, 2006
3.583
3.641
3.518
3.537
250,875
-0.05(-1.31%)
May 17, 2006
3.654
3.664
3.581
3.583
205,383
-0.06(-1.71%)
May 16, 2006
3.675
3.690
3.635
3.646
139,056
-0.01(-0.14%)
May 15, 2006
3.620
3.695
3.607
3.651
298,909
+0.02(+0.57%)
May 12, 2006
3.669
3.703
3.630
3.630
222,928
-0.06(-1.55%)
May 11, 2006
3.760
3.768
3.685
3.688
229,725
-0.05(-1.26%)
May 10, 2006
3.776
3.797
3.734
3.734
254,976
-0.04(-0.97%)
May 09, 2006
3.771
3.839
3.760
3.771
194,551
-0.01(-0.34%)
May 08, 2006
3.758
3.825
3.742
3.784
137,224
+0.02(+0.62%)
May 05, 2006
3.823
3.839
3.740
3.760
246,164
-0.03(-0.89%)
May 04, 2006
3.755
3.839
3.737
3.794
409,154
+0.02(+0.62%)
May 03, 2006
3.797
3.797
3.755
3.771
205,260
+0.00(+0.07%)
May 02, 2006
3.794
3.794
3.745
3.768
233,027
+0.01(+0.35%)
May 01, 2006
3.794
3.800
3.729
3.755
111,927
-0.01(-0.28%)
Apr 28, 2006
3.771
3.800
3.724
3.766
239,229
+0.03(+0.70%)
Apr 27, 2006
3.747
3.787
3.706
3.740
202,281
+0.00(+0.00%)
Apr 26, 2006
3.721
3.773
3.714
3.740
76,787
+0.00(+0.00%)
Apr 25, 2006
3.771
3.771
3.711
3.740
210,298
+0.01(+0.21%)
Apr 24, 2006
3.768
3.801
3.727
3.732
249,862
-0.03(-0.69%)
Apr 21, 2006
3.828
3.828
3.745
3.758
142,554
-0.05(-1.43%)
Apr 20, 2006
3.662
3.828
3.662
3.813
169,303
+0.13(+3.61%)
Apr 19, 2006
3.802
3.802
3.648
3.680
363,344
-0.12(-3.15%)
Apr 18, 2006
3.753
3.800
3.729
3.800
209,995
+0.05(+1.32%)
Apr 17, 2006
3.834
3.843
3.721
3.750
372,268
-0.09(-2.24%)
Apr 13, 2006
3.867
3.878
3.815
3.836
163,436
-0.01(-0.20%)
Apr 12, 2006
3.867
3.893
3.828
3.844
281,173
-0.02(-0.61%)
Apr 11, 2006
3.893
3.930
3.867
3.867
179,064
-0.01(-0.27%)
Apr 10, 2006
3.870
3.927
3.867
3.878
131,714
-0.00(-0.07%)
Apr 07, 2006
3.906
3.932
3.867
3.880
120,209
-0.01(-0.27%)
Apr 06, 2006
3.893
3.932
3.883
3.891
121,334
-0.02(-0.47%)
Apr 05, 2006
3.885
3.932
3.862
3.909
222,894
+0.02(+0.60%)
Apr 04, 2006
3.896
3.935
3.867
3.885
171,085
+0.01(+0.13%)
Apr 03, 2006
3.925
3.925
3.867
3.880
136,280
-0.05(-1.32%)
Mar 31, 2006
3.943
3.951
3.857
3.932
289,152
+0.02(+0.60%)
Mar 30, 2006
3.922
3.961
3.883
3.909
163,509
-0.02(-0.53%)
Mar 29, 2006
3.906
3.940
3.898
3.930
285,546
+0.02(+0.40%)
Mar 28, 2006
3.938
3.971
3.906
3.914
196,367
-0.04(-0.99%)
Mar 27, 2006
3.966
3.971
3.917
3.953
151,543
+0.01(+0.20%)
Mar 24, 2006
3.919
3.984
3.896
3.945
115,459
+0.01(+0.33%)
Mar 23, 2006
3.943
4.000
3.906
3.932
127,870
-0.03(-0.66%)
Mar 22, 2006
3.977
3.987
3.904
3.958
139,390
+0.05(+1.20%)
Mar 21, 2006
3.982
3.984
3.909
3.912
204,500
-0.06(-1.51%)
Mar 20, 2006
3.961
3.982
3.932
3.971
130,708
+0.04(+0.93%)
Mar 17, 2006
3.971
3.984
3.927
3.935
565,932
-0.01(-0.13%)
Mar 16, 2006
3.951
3.971
3.906
3.940
127,106
+0.03(+0.67%)
Mar 15, 2006
3.997
4.000
3.906
3.914
285,139
-0.06(-1.44%)
Mar 14, 2006
3.945
3.997
3.896
3.971
218,309
+0.03(+0.86%)
Mar 13, 2006
3.930
3.958
3.883
3.938
181,034
+0.02(+0.47%)
Mar 10, 2006
3.896
3.927
3.888
3.919
96,210
+0.02(+0.60%)
Mar 09, 2006
3.930
3.956
3.891
3.896
370,624
-0.03(-0.66%)
Mar 08, 2006
3.932
3.943
3.893
3.922
176,284
+0.02(+0.47%)
Mar 07, 2006
3.914
3.945
3.893
3.904
228,139
-0.03(-0.86%)
Mar 06, 2006
3.945
3.945
3.914
3.938
180,155
+0.01(+0.13%)
Mar 03, 2006
3.943
3.945
3.912
3.932
571,896
-0.00(-0.07%)
Mar 02, 2006
3.945
3.945
3.919
3.935
274,652
-0.01(-0.20%)
Mar 01, 2006
3.912
3.945
3.912
3.943
159,408
+0.02(+0.46%)
Feb 28, 2006
3.945
3.945
3.909
3.925
225,651
-0.02(-0.53%)
Feb 27, 2006
3.943
3.948
3.914
3.945
304,212
+0.01(+0.20%)
Feb 24, 2006
3.925
3.945
3.875
3.938
292,412
+0.04(+1.00%)
Feb 23, 2006
3.914
3.945
3.875
3.898
242,961
-0.03(-0.80%)
Feb 22, 2006
3.893
3.943
3.888
3.930
322,467
+0.03(+0.67%)
Feb 21, 2006
3.943
3.945
3.818
3.904
129,114
-0.01(-0.20%)
Feb 17, 2006
3.958
3.971
3.893
3.912
269,618
-0.01(-0.27%)
Feb 16, 2006
3.932
4.010
3.909
3.922
277,628
-0.03(-0.86%)
Feb 15, 2006
3.922
3.971
3.867
3.956
185,638
+0.08(+1.95%)
Feb 14, 2006
3.932
3.940
3.867
3.880
171,020
-0.04(-0.93%)
Feb 13, 2006
3.927
3.927
3.866
3.917
181,783
+0.04(+0.94%)
Feb 10, 2006
3.859
3.906
3.841
3.880
274,245
+0.01(+0.20%)
Feb 09, 2006
3.932
3.940
3.831
3.872
168,101
-0.03(-0.87%)
Feb 08, 2006
3.906
3.945
3.854
3.906
195,373
+0.03(+0.67%)
Feb 07, 2006
3.883
3.943
3.875
3.880
163,113
-0.01(-0.33%)
Feb 06, 2006
3.888
3.958
3.852
3.893
188,219
-0.01(-0.27%)
Feb 03, 2006
3.906
3.932
3.854
3.904
169,119
+0.01(+0.20%)
Feb 02, 2006
3.844
3.958
3.828
3.896
224,449
+0.04(+0.94%)
Feb 01, 2006
3.836
3.891
3.792
3.859
177,897
+0.05(+1.40%)
Jan 31, 2006
3.867
3.867
3.771
3.806
250,196
-0.03(-0.78%)
Jan 30, 2006
3.880
3.880
3.807
3.836
235,500
-0.02(-0.61%)
Jan 27, 2006
3.938
3.938
3.839
3.859
186,664
-0.06(-1.46%)
Jan 26, 2006
3.891
3.917
3.810
3.917
218,700
+0.08(+1.97%)
Jan 25, 2006
3.839
3.841
3.758
3.841
210,652
+0.02(+0.48%)
Jan 24, 2006
3.784
3.841
3.755
3.823
202,565
-0.00(-0.07%)
Jan 23, 2006
3.815
3.841
3.784
3.826
147,100
+0.06(+1.66%)
Jan 20, 2006
3.836
3.836
3.750
3.763
184,264
-0.04(-1.16%)
Jan 19, 2006
3.828
3.828
3.742
3.807
122,863
+0.05(+1.25%)
Jan 18, 2006
3.763
3.841
3.737
3.760
166,665
-0.03(-0.89%)
Jan 17, 2006
3.750
3.841
3.750
3.794
89,586
-0.02(-0.48%)
Jan 13, 2006
3.802
3.865
3.732
3.813
305,541
+0.01(+0.21%)
Jan 12, 2006
3.828
3.841
3.787
3.805
196,605
-0.00(-0.07%)
Jan 11, 2006
3.719
3.836
3.654
3.807
308,014
+0.14(+3.84%)
Jan 10, 2006
3.682
3.737
3.609
3.667
448,211
+0.04(+1.15%)
Jan 09, 2006
3.633
3.646
3.581
3.625
215,125
+0.02(+0.58%)
Jan 06, 2006
3.682
3.711
3.581
3.604
226,111
-0.01(-0.14%)
Jan 05, 2006
3.638
3.711
3.596
3.609
231,764
-0.04(-1.07%)
Jan 04, 2006
3.656
3.693
3.594
3.648
237,013
+0.02(+0.57%)
Jan 03, 2006
3.565
3.643
3.516
3.628
267,637
+0.09(+2.50%)
Dec 30, 2005
3.526
3.607
3.508
3.539
250,825
+0.02(+0.44%)
Dec 29, 2005
3.615
3.615
3.505
3.523
275,889
-0.08(-2.31%)
Dec 28, 2005
3.555
3.612
3.516
3.607
183,549
+0.08(+2.14%)
Dec 27, 2005
3.555
3.578
3.531
3.531
297,212
-0.01(-0.37%)
Dec 23, 2005
3.552
3.576
3.518
3.544
280,174
+0.00(+0.00%)
Dec 22, 2005
3.479
3.578
3.479
3.544
303,586
+0.05(+1.34%)
Dec 21, 2005
3.544
3.557
3.484
3.497
238,342
-0.02(-0.52%)
Dec 20, 2005
3.497
3.578
3.492
3.516
496,306
-0.01(-0.15%)
Dec 19, 2005
3.568
3.589
3.495
3.521
292,024
-0.09(-2.38%)
Dec 16, 2005
3.607
3.615
3.531
3.607
566,301
+0.02(+0.58%)
Dec 15, 2005
3.591
3.609
3.534
3.586
219,956
-0.01(-0.15%)
Dec 14, 2005
3.609
3.620
3.568
3.591
244,912
-0.01(-0.29%)
Dec 13, 2005
3.609
3.617
3.550
3.602
302,208
+0.02(+0.58%)
Dec 12, 2005
3.583
3.609
3.542
3.581
290,861
+0.03(+0.73%)
Dec 09, 2005
3.555
3.615
3.542
3.555
398,364
-0.02(-0.44%)
Dec 08, 2005
3.552
3.594
3.547
3.570
247,362
+0.03(+0.81%)
Dec 07, 2005
3.603
3.620
3.531
3.542
503,172
-0.05(-1.31%)
Dec 06, 2005
3.594
3.633
3.552
3.589
376,657
-0.00(-0.07%)
Dec 05, 2005
3.648
3.648
3.568
3.591
386,556
-0.05(-1.36%)
Dec 02, 2005
3.615
3.664
3.609
3.641
217,287
+0.03(+0.79%)
Dec 01, 2005
3.695
3.695
3.609
3.612
370,018
-0.03(-0.86%)
Nov 30, 2005
3.669
3.721
3.630
3.643
332,632
-0.03(-0.78%)
Nov 29, 2005
3.667
3.690
3.635
3.672
270,732
+0.05(+1.37%)
Nov 28, 2005
3.719
3.719
3.620
3.622
259,139
-0.03(-0.71%)
Nov 25, 2005
3.654
3.711
3.646
3.648
53,344
-0.04(-1.06%)
Nov 23, 2005
3.701
3.768
3.641
3.688
194,132
-0.04(-0.98%)
Nov 22, 2005
3.794
3.813
3.711
3.724
121,864
-0.05(-1.31%)
Nov 21, 2005
3.703
3.776
3.680
3.773
128,964
+0.05(+1.26%)
Nov 18, 2005
3.839
3.839
3.698
3.727
194,140
-0.05(-1.31%)
Nov 17, 2005
3.758
3.880
3.714
3.776
224,295
+0.08(+2.04%)
Nov 16, 2005
3.724
3.753
3.648
3.701
177,302
-0.05(-1.32%)
Nov 15, 2005
3.794
3.794
3.714
3.750
87,401
-0.04(-1.17%)
Nov 14, 2005
3.901
3.906
3.776
3.794
72,294
-0.07(-1.69%)
Nov 11, 2005
3.906
3.906
3.792
3.859
105,314
+0.00(+0.00%)
Nov 10, 2005
3.807
3.893
3.773
3.859
123,147
+0.08(+2.07%)
Nov 09, 2005
3.802
3.828
3.727
3.781
140,788
-0.02(-0.55%)
Nov 08, 2005
3.810
3.815
3.750
3.802
56,036
-0.01(-0.34%)
Nov 07, 2005
3.828
3.878
3.792
3.815
95,300
+0.04(+0.96%)
Nov 04, 2005
3.776
3.880
3.732
3.779
50,641
+0.03(+0.69%)
Nov 03, 2005
3.841
3.893
3.714
3.753
147,223
-0.08(-1.97%)
Nov 02, 2005
3.768
3.828
3.711
3.828
106,562
+0.08(+2.08%)
Nov 01, 2005
3.734
3.771
3.685
3.750
70,743
+0.05(+1.34%)
Oct 31, 2005
3.659
3.745
3.620
3.701
136,414
+0.05(+1.50%)
Oct 28, 2005
3.648
3.656
3.550
3.646
122,617
+0.04(+1.16%)
Oct 27, 2005
3.643
3.651
3.576
3.604
146,782
-0.02(-0.65%)
Oct 26, 2005
3.664
3.732
3.583
3.628
202,004
-0.02(-0.50%)
Oct 25, 2005
3.698
3.711
3.607
3.646
129,291
-0.09(-2.30%)
Oct 24, 2005
3.685
3.737
3.607
3.732
112,599
+0.05(+1.42%)
Oct 21, 2005
3.635
3.685
3.596
3.680
125,800
+0.07(+1.95%)
Oct 20, 2005
3.648
3.669
3.604
3.609
75,543
-0.05(-1.35%)
Oct 19, 2005
3.581
3.690
3.581
3.659
357,622
+0.03(+0.93%)
Oct 18, 2005
3.620
3.651
3.586
3.625
201,766
+0.00(+0.00%)
Oct 17, 2005
3.633
3.672
3.596
3.625
99,992
-0.01(-0.14%)
Oct 14, 2005
3.708
3.708
3.607
3.630
225,040
-0.04(-1.06%)
Oct 13, 2005
3.675
3.708
3.596
3.669
227,402
+0.04(+1.08%)
Oct 12, 2005
3.771
3.797
3.542
3.630
300,848
-0.14(-3.60%)
Oct 11, 2005
3.787
3.797
3.724
3.766
126,261
+0.01(+0.35%)
Oct 10, 2005
3.805
3.836
3.706
3.753
99,527
-0.02(-0.55%)
Oct 07, 2005
3.875
3.875
3.750
3.773
188,468
-0.08(-1.96%)
Oct 06, 2005
3.896
3.896
3.805
3.849
142,151
-0.01(-0.27%)
Oct 05, 2005
3.906
3.906
3.815
3.859
432,052
-0.04(-0.94%)
Oct 04, 2005
3.893
3.932
3.828
3.896
428,850
+0.02(+0.54%)
Oct 03, 2005
3.852
3.930
3.815
3.875
385,919
+0.05(+1.36%)
Sep 30, 2005
3.938
3.938
3.820
3.823
3,930,938
-0.10(-2.46%)
Sep 29, 2005
3.958
3.958
3.906
3.919
523,497
-0.01(-0.28%)
Sep 28, 2005
3.945
3.945
3.914
3.930
338,230
+0.00(+0.02%)
Sep 27, 2005
3.932
3.938
3.919
3.930
310,279
-0.00(-0.07%)
Sep 26, 2005
3.919
3.969
3.919
3.932
341,736
-0.02(-0.40%)
Sep 23, 2005
3.948
3.960
3.912
3.948
229,944
+0.01(+0.13%)
Sep 22, 2005
3.943
3.945
3.909
3.943
314,046
-0.00(-0.07%)
Sep 21, 2005
3.945
3.958
3.917
3.945
283,542
+0.01(+0.33%)
Sep 20, 2005
3.898
3.945
3.898
3.932
386,487
+0.01(+0.33%)
Sep 19, 2005
3.927
3.945
3.893
3.919
266,243
+0.00(+0.00%)
Sep 16, 2005
3.919
3.945
3.893
3.919
435,481
+0.02(+0.60%)
Sep 15, 2005
3.919
3.919
3.867
3.896
263,021
-0.01(-0.27%)
Sep 14, 2005
3.826
3.917
3.826
3.906
570,617
+0.05(+1.35%)
Sep 13, 2005
3.906
3.927
3.831
3.854
202,642
-0.05(-1.33%)
Sep 12, 2005
3.880
3.906
3.852
3.906
90,012
+0.03(+0.67%)
Sep 09, 2005
3.909
3.909
3.828
3.880
96,574
+0.01(+0.20%)
Sep 08, 2005
3.932
3.932
3.828
3.872
181,414
-0.03(-0.67%)
Sep 07, 2005
3.932
3.932
3.857
3.898
161,523
-0.01(-0.20%)
Sep 06, 2005
3.945
3.945
3.880
3.906
84,813
+0.04(+1.01%)
Sep 02, 2005
3.966
3.966
3.846
3.867
64,661
-0.07(-1.79%)
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.