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
Liveperson Inc
(NQ:
LPSN
)
0.6001
+0.0183 (+3.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2005
3.700
3.830
3.700
3.780
55,576
+0.08(+2.16%)
Sep 29, 2005
3.750
3.800
3.650
3.700
31,954
-0.02(-0.54%)
Sep 28, 2005
4.000
4.000
3.600
3.720
103,012
-0.23(-5.82%)
Sep 27, 2005
4.090
4.100
3.900
3.950
162,809
-0.05(-1.25%)
Sep 26, 2005
3.900
4.080
3.810
4.000
298,231
+0.09(+2.30%)
Sep 23, 2005
3.910
3.910
3.600
3.910
243,235
+0.41(+11.71%)
Sep 22, 2005
3.500
3.570
3.380
3.500
55,477
+0.01(+0.29%)
Sep 21, 2005
3.670
3.690
3.348
3.490
131,142
-0.13(-3.59%)
Sep 20, 2005
3.340
3.630
3.300
3.620
157,282
+0.33(+10.03%)
Sep 19, 2005
3.100
3.400
3.090
3.290
241,543
+0.19(+6.13%)
Sep 16, 2005
3.160
3.210
3.050
3.100
159,920
-0.10(-3.13%)
Sep 15, 2005
3.240
3.300
3.130
3.200
31,350
-0.04(-1.23%)
Sep 14, 2005
3.050
3.280
3.050
3.240
30,800
+0.09(+2.86%)
Sep 13, 2005
3.310
3.310
3.118
3.150
42,437
-0.15(-4.55%)
Sep 12, 2005
3.200
3.350
3.200
3.300
62,609
+0.12(+3.77%)
Sep 09, 2005
3.010
3.200
3.010
3.180
104,767
+0.10(+3.25%)
Sep 08, 2005
3.010
3.120
3.010
3.080
67,906
+0.08(+2.67%)
Sep 07, 2005
3.140
3.160
3.000
3.000
85,192
-0.10(-3.23%)
Sep 06, 2005
3.150
3.170
3.010
3.100
167,333
-0.01(-0.32%)
Sep 02, 2005
3.010
3.110
3.000
3.110
47,665
-0.01(-0.32%)
Sep 01, 2005
3.180
3.190
3.060
3.120
43,241
-0.13(-4.00%)
Aug 31, 2005
3.070
3.250
3.000
3.250
52,312
+0.18(+5.86%)
Aug 30, 2005
2.980
3.140
2.889
3.070
20,002
+0.04(+1.32%)
Aug 29, 2005
3.100
3.120
2.914
3.030
13,448
-0.07(-2.26%)
Aug 26, 2005
3.200
3.210
2.920
3.100
72,800
-0.10(-3.13%)
Aug 25, 2005
3.140
3.200
3.110
3.200
15,155
+0.08(+2.56%)
Aug 24, 2005
3.130
3.150
3.110
3.120
63,781
-0.03(-0.95%)
Aug 23, 2005
3.250
3.250
3.132
3.150
58,749
-0.01(-0.32%)
Aug 22, 2005
3.240
3.250
3.160
3.160
21,675
-0.07(-2.17%)
Aug 19, 2005
3.130
3.240
3.130
3.230
42,937
+0.05(+1.57%)
Aug 18, 2005
3.170
3.210
3.170
3.180
50,318
-0.05(-1.55%)
Aug 17, 2005
3.130
3.300
3.130
3.230
32,146
+0.07(+2.22%)
Aug 16, 2005
3.200
3.280
3.120
3.160
64,074
-0.05(-1.56%)
Aug 15, 2005
3.200
3.300
3.200
3.210
86,243
+0.01(+0.31%)
Aug 12, 2005
3.170
3.200
3.110
3.200
92,208
-0.03(-0.93%)
Aug 11, 2005
3.090
3.240
3.090
3.230
34,261
+0.11(+3.53%)
Aug 10, 2005
3.150
3.190
3.100
3.120
42,003
-0.10(-3.11%)
Aug 09, 2005
3.190
3.230
3.150
3.220
105,352
+0.05(+1.58%)
Aug 08, 2005
3.310
3.340
3.130
3.170
66,420
-0.19(-5.65%)
Aug 05, 2005
3.600
3.610
3.120
3.360
251,078
-0.02(-0.59%)
Aug 04, 2005
3.200
3.600
3.200
3.380
87,257
+0.14(+4.32%)
Aug 03, 2005
3.360
3.550
3.200
3.240
120,958
-0.17(-4.99%)
Aug 02, 2005
3.290
3.470
3.180
3.410
180,547
+0.18(+5.57%)
Aug 01, 2005
3.200
3.230
3.150
3.230
294,848
+0.03(+0.94%)
Jul 29, 2005
3.200
3.250
3.160
3.200
72,068
+0.01(+0.31%)
Jul 28, 2005
3.150
3.200
3.130
3.190
74,999
-0.01(-0.31%)
Jul 27, 2005
3.120
3.220
3.090
3.200
73,510
+0.05(+1.59%)
Jul 26, 2005
3.190
3.190
3.050
3.150
40,972
+0.01(+0.32%)
Jul 25, 2005
3.190
3.190
3.100
3.140
15,773
-0.02(-0.63%)
Jul 22, 2005
3.020
3.190
3.020
3.160
40,806
+0.11(+3.61%)
Jul 21, 2005
3.010
3.110
3.000
3.050
51,094
+0.02(+0.66%)
Jul 20, 2005
2.990
3.100
2.940
3.030
36,251
+0.04(+1.34%)
Jul 19, 2005
2.850
3.010
2.850
2.990
12,640
+0.13(+4.55%)
Jul 18, 2005
2.900
3.050
2.850
2.860
36,707
-0.08(-2.72%)
Jul 15, 2005
2.830
2.940
2.830
2.940
50,401
+0.08(+2.80%)
Jul 14, 2005
3.010
3.050
2.850
2.860
76,995
-0.18(-5.92%)
Jul 13, 2005
3.090
3.140
3.000
3.040
9,110
-0.13(-4.10%)
Jul 12, 2005
3.060
3.210
3.060
3.170
54,156
+0.07(+2.26%)
Jul 11, 2005
3.100
3.100
3.000
3.100
22,783
+0.05(+1.64%)
Jul 08, 2005
3.020
3.108
2.980
3.050
115,828
+0.05(+1.67%)
Jul 07, 2005
3.000
3.030
3.000
3.000
9,131
-0.04(-1.32%)
Jul 06, 2005
3.080
3.180
2.940
3.040
67,204
-0.02(-0.65%)
Jul 05, 2005
3.100
3.210
2.900
3.060
43,600
-0.09(-2.86%)
Jul 01, 2005
3.100
3.190
3.020
3.150
52,100
+0.09(+2.94%)
Jun 30, 2005
3.010
3.120
3.010
3.060
38,036
+0.06(+2.00%)
Jun 29, 2005
2.940
3.020
2.920
3.000
52,958
+0.00(+0.00%)
Jun 28, 2005
2.920
3.000
2.920
3.000
40,915
+0.03(+1.01%)
Jun 27, 2005
3.040
3.040
2.900
2.970
46,416
-0.13(-4.19%)
Jun 24, 2005
3.140
3.210
3.000
3.100
61,335
-0.10(-3.13%)
Jun 23, 2005
3.150
3.230
3.130
3.200
88,254
+0.05(+1.59%)
Jun 22, 2005
3.140
3.160
3.080
3.150
49,513
+0.03(+0.96%)
Jun 21, 2005
3.070
3.150
3.020
3.120
45,204
-0.01(-0.32%)
Jun 20, 2005
3.180
3.210
3.009
3.130
95,137
-0.13(-3.99%)
Jun 17, 2005
3.110
3.300
3.110
3.260
113,526
+0.11(+3.49%)
Jun 16, 2005
3.200
3.200
3.020
3.150
116,177
-0.02(-0.63%)
Jun 15, 2005
2.990
3.210
2.990
3.170
265,560
+0.19(+6.38%)
Jun 14, 2005
2.920
3.000
2.860
2.980
217,881
+0.10(+3.47%)
Jun 13, 2005
2.780
2.910
2.780
2.880
492,472
+0.10(+3.60%)
Jun 10, 2005
2.680
2.810
2.680
2.780
63,490
+0.08(+2.96%)
Jun 09, 2005
2.900
2.920
2.620
2.700
132,150
-0.18(-6.25%)
Jun 08, 2005
2.750
2.880
2.750
2.880
79,076
+0.11(+3.97%)
Jun 07, 2005
2.710
2.800
2.710
2.770
133,020
+0.03(+1.09%)
Jun 06, 2005
2.720
2.790
2.560
2.740
138,755
+0.03(+1.11%)
Jun 03, 2005
2.440
2.710
2.440
2.710
362,562
+0.23(+9.27%)
Jun 02, 2005
2.500
2.510
2.440
2.480
91,390
+0.06(+2.48%)
Jun 01, 2005
2.400
2.460
2.390
2.420
96,958
+0.06(+2.54%)
May 31, 2005
2.430
2.430
2.310
2.360
143,239
-0.02(-0.84%)
May 27, 2005
2.380
2.400
2.330
2.380
94,754
+0.01(+0.42%)
May 26, 2005
2.350
2.540
2.350
2.370
112,068
-0.04(-1.66%)
May 25, 2005
2.280
2.410
2.240
2.410
86,185
+0.13(+5.70%)
May 24, 2005
2.380
2.390
2.250
2.280
56,400
-0.10(-4.20%)
May 23, 2005
2.300
2.390
2.290
2.380
33,564
+0.08(+3.48%)
May 20, 2005
2.360
2.379
2.300
2.300
61,095
-0.05(-2.13%)
May 19, 2005
2.290
2.359
2.250
2.350
19,750
+0.04(+1.73%)
May 18, 2005
2.290
2.370
2.250
2.310
40,700
+0.02(+0.87%)
May 17, 2005
2.340
2.350
2.290
2.290
28,031
-0.01(-0.43%)
May 16, 2005
2.400
2.400
2.270
2.300
25,237
+0.00(+0.00%)
May 13, 2005
2.280
2.350
2.250
2.300
28,334
+0.00(+0.00%)
May 12, 2005
2.380
2.380
2.300
2.300
50,258
-0.03(-1.29%)
May 11, 2005
2.390
2.390
2.330
2.330
37,300
+0.00(+0.00%)
May 10, 2005
2.460
2.470
2.330
2.330
57,409
-0.07(-2.92%)
May 09, 2005
2.450
2.510
2.400
2.400
63,319
-0.13(-5.14%)
May 06, 2005
2.590
2.700
2.490
2.530
190,381
+0.04(+1.61%)
May 05, 2005
2.410
2.550
2.400
2.490
168,998
-0.04(-1.58%)
May 04, 2005
2.400
2.530
2.350
2.530
25,554
+0.12(+4.98%)
May 03, 2005
2.450
2.450
2.400
2.410
6,032
-0.07(-2.82%)
May 02, 2005
2.400
2.500
2.350
2.480
32,707
+0.13(+5.53%)
Apr 29, 2005
2.360
2.440
2.350
2.350
30,264
-0.03(-1.26%)
Apr 28, 2005
2.370
2.440
2.350
2.380
109,996
-0.06(-2.46%)
Apr 27, 2005
2.500
2.500
2.440
2.440
53,244
-0.04(-1.61%)
Apr 26, 2005
2.500
2.520
2.470
2.480
123,210
-0.01(-0.40%)
Apr 25, 2005
2.450
2.500
2.450
2.490
5,104
-0.01(-0.40%)
Apr 22, 2005
2.400
2.540
2.400
2.500
95,375
+0.03(+1.21%)
Apr 21, 2005
2.520
2.520
2.400
2.470
21,691
-0.07(-2.76%)
Apr 20, 2005
2.460
2.540
2.450
2.540
24,103
+0.06(+2.42%)
Apr 19, 2005
2.450
2.510
2.450
2.480
28,093
+0.02(+0.81%)
Apr 18, 2005
2.440
2.480
2.440
2.460
43,150
-0.03(-1.20%)
Apr 15, 2005
2.500
2.510
2.454
2.490
1,698,188
-0.01(-0.40%)
Apr 14, 2005
2.480
2.540
2.470
2.500
43,846
+0.03(+1.21%)
Apr 13, 2005
2.360
2.530
2.360
2.470
59,070
+0.02(+0.82%)
Apr 12, 2005
2.511
2.511
2.360
2.450
49,789
-0.06(-2.39%)
Apr 11, 2005
2.480
2.600
2.470
2.510
41,517
-0.01(-0.40%)
Apr 08, 2005
2.490
2.560
2.490
2.520
48,024
+0.00(+0.00%)
Apr 07, 2005
2.470
2.560
2.470
2.520
26,835
+0.05(+2.02%)
Apr 06, 2005
2.620
2.650
2.470
2.470
28,728
-0.17(-6.44%)
Apr 05, 2005
2.530
2.670
2.520
2.640
47,813
+0.12(+4.76%)
Apr 04, 2005
2.500
2.569
2.480
2.520
34,850
+0.02(+0.80%)
Apr 01, 2005
2.550
2.630
2.470
2.500
28,172
-0.13(-4.94%)
Mar 31, 2005
2.500
2.630
2.470
2.630
38,852
+0.08(+3.10%)
Mar 30, 2005
2.640
2.640
2.460
2.551
245,417
+0.01(+0.43%)
Mar 29, 2005
2.510
2.650
2.450
2.540
194,215
-0.01(-0.39%)
Mar 28, 2005
2.470
2.600
2.440
2.550
127,310
+0.06(+2.41%)
Mar 24, 2005
2.490
2.540
2.470
2.490
35,434
+0.01(+0.40%)
Mar 23, 2005
2.550
2.590
2.480
2.480
73,691
-0.09(-3.50%)
Mar 22, 2005
2.670
2.670
2.570
2.570
58,077
-0.05(-1.91%)
Mar 21, 2005
2.590
2.730
2.570
2.620
110,208
+0.02(+0.77%)
Mar 18, 2005
2.670
2.670
2.600
2.600
36,999
-0.06(-2.29%)
Mar 17, 2005
2.600
2.661
2.600
2.661
22,118
+0.06(+2.35%)
Mar 16, 2005
2.600
2.620
2.600
2.600
41,763
-0.01(-0.38%)
Mar 15, 2005
2.630
2.649
2.600
2.610
20,797
-0.05(-1.88%)
Mar 14, 2005
2.700
2.700
2.570
2.660
68,099
-0.04(-1.48%)
Mar 11, 2005
2.690
2.730
2.680
2.700
68,745
+0.00(+0.00%)
Mar 10, 2005
2.670
2.720
2.670
2.700
18,871
+0.00(+0.00%)
Mar 09, 2005
2.710
2.720
2.620
2.700
148,576
-0.02(-0.74%)
Mar 08, 2005
2.700
2.720
2.700
2.720
39,779
+0.02(+0.74%)
Mar 07, 2005
2.650
2.710
2.610
2.700
70,341
+0.02(+0.75%)
Mar 04, 2005
2.590
2.680
2.580
2.680
68,031
+0.08(+3.08%)
Mar 03, 2005
2.500
2.660
2.500
2.600
46,036
+0.05(+1.96%)
Mar 02, 2005
2.600
2.680
2.550
2.550
40,184
-0.07(-2.67%)
Mar 01, 2005
2.480
2.690
2.450
2.620
95,422
+0.15(+6.07%)
Feb 28, 2005
2.410
2.490
2.410
2.470
63,781
+0.04(+1.65%)
Feb 25, 2005
2.400
2.450
2.360
2.430
103,411
+0.00(+0.00%)
Feb 24, 2005
2.450
2.501
2.290
2.430
181,898
-0.01(-0.41%)
Feb 23, 2005
2.410
2.540
2.410
2.440
65,103
+0.02(+0.83%)
Feb 22, 2005
2.500
2.590
2.420
2.420
66,274
-0.10(-3.97%)
Feb 18, 2005
2.510
2.610
2.470
2.520
41,418
+0.00(+0.00%)
Feb 17, 2005
2.600
2.650
2.500
2.520
35,741
-0.03(-1.18%)
Feb 16, 2005
2.480
2.620
2.480
2.550
79,677
+0.05(+2.00%)
Feb 15, 2005
2.560
2.610
2.500
2.500
46,645
+0.02(+0.77%)
Feb 14, 2005
2.460
2.510
2.400
2.481
47,359
-0.04(-1.55%)
Feb 11, 2005
2.500
2.640
2.499
2.520
107,298
+0.07(+2.86%)
Feb 10, 2005
2.570
2.600
2.360
2.450
211,553
-0.16(-6.13%)
Feb 09, 2005
2.680
2.680
2.550
2.610
100,573
-0.04(-1.51%)
Feb 08, 2005
2.600
2.669
2.590
2.650
46,481
+0.04(+1.53%)
Feb 07, 2005
2.600
2.690
2.560
2.610
182,333
+0.05(+1.95%)
Feb 04, 2005
2.700
2.780
2.500
2.560
730,455
-0.61(-19.24%)
Feb 03, 2005
2.970
3.210
2.920
3.170
240,947
+0.19(+6.38%)
Feb 02, 2005
3.150
3.150
2.970
2.980
115,495
-0.12(-3.87%)
Feb 01, 2005
3.020
3.230
3.000
3.100
332,968
+0.08(+2.65%)
Jan 31, 2005
3.020
3.050
2.970
3.020
208,147
+0.03(+1.00%)
Jan 28, 2005
2.950
3.000
2.950
2.990
93,341
+0.03(+1.01%)
Jan 27, 2005
2.850
2.960
2.850
2.960
53,672
+0.04(+1.37%)
Jan 26, 2005
2.820
2.930
2.770
2.920
90,987
+0.07(+2.46%)
Jan 25, 2005
2.830
2.920
2.830
2.850
57,272
+0.00(+0.00%)
Jan 24, 2005
2.840
2.920
2.790
2.850
101,963
-0.04(-1.38%)
Jan 21, 2005
2.810
2.940
2.810
2.890
83,197
-0.03(-1.03%)
Jan 20, 2005
2.940
2.960
2.790
2.920
105,146
+0.02(+0.69%)
Jan 19, 2005
2.900
2.990
2.780
2.900
82,165
-0.06(-2.03%)
Jan 18, 2005
2.990
2.990
2.900
2.960
27,369
-0.03(-1.00%)
Jan 14, 2005
2.970
2.990
2.930
2.990
40,705
+0.03(+1.01%)
Jan 13, 2005
2.980
3.000
2.900
2.960
93,836
+0.01(+0.34%)
Jan 12, 2005
2.910
2.981
2.820
2.950
96,567
+0.03(+1.03%)
Jan 11, 2005
2.950
2.960
2.850
2.920
64,394
-0.07(-2.34%)
Jan 10, 2005
2.900
3.010
2.870
2.990
99,572
-0.01(-0.33%)
Jan 07, 2005
3.020
3.050
2.870
3.000
105,692
+0.00(+0.00%)
Jan 06, 2005
2.940
3.010
2.890
3.000
93,599
+0.06(+2.04%)
Jan 05, 2005
2.900
2.980
2.820
2.940
167,230
-0.03(-1.01%)
Jan 04, 2005
2.990
3.000
2.770
2.970
262,739
-0.03(-1.00%)
Jan 03, 2005
3.010
3.140
2.920
3.000
208,003
-0.15(-4.76%)
Dec 31, 2004
2.970
3.150
2.970
3.150
249,000
+0.14(+4.65%)
Dec 30, 2004
2.890
3.050
2.890
3.010
273,200
+0.10(+3.44%)
Dec 29, 2004
3.040
3.050
2.873
2.910
159,100
-0.08(-2.68%)
Dec 28, 2004
2.890
2.990
2.800
2.990
291,100
+0.07(+2.40%)
Dec 27, 2004
3.050
3.050
2.880
2.920
106,900
-0.08(-2.67%)
Dec 23, 2004
3.070
3.090
2.930
3.000
162,500
+0.01(+0.37%)
Dec 22, 2004
2.920
3.000
2.860
2.989
87,400
+0.07(+2.36%)
Dec 21, 2004
2.960
3.030
2.830
2.920
200,900
-0.08(-2.67%)
Dec 20, 2004
3.110
3.220
3.000
3.000
361,100
-0.08(-2.60%)
Dec 17, 2004
2.940
3.080
2.940
3.080
217,700
+0.11(+3.70%)
Dec 16, 2004
3.000
3.070
2.950
2.970
81,400
-0.06(-1.98%)
Dec 15, 2004
3.010
3.100
2.930
3.030
228,600
-0.01(-0.33%)
Dec 14, 2004
3.000
3.150
2.900
3.040
626,800
+0.26(+9.35%)
Dec 13, 2004
2.900
2.900
2.770
2.780
145,400
-0.02(-0.71%)
Dec 10, 2004
2.730
2.830
2.710
2.800
88,400
+0.05(+1.86%)
Dec 09, 2004
2.660
2.859
2.660
2.749
168,600
-0.05(-1.82%)
Dec 08, 2004
2.620
2.950
2.620
2.800
368,900
+0.16(+6.06%)
Dec 07, 2004
2.600
2.820
2.580
2.640
302,700
-0.05(-1.86%)
Dec 06, 2004
2.800
3.040
2.600
2.690
309,600
-0.11(-3.93%)
Dec 03, 2004
3.180
3.180
2.750
2.800
407,100
-0.20(-6.67%)
Dec 02, 2004
2.810
3.080
2.810
3.000
502,500
+0.22(+7.91%)
Dec 01, 2004
2.660
2.970
2.600
2.780
648,900
+0.14(+5.30%)
Nov 30, 2004
2.560
2.670
2.560
2.640
118,400
+0.08(+3.13%)
Nov 29, 2004
2.720
2.720
2.550
2.560
187,400
-0.15(-5.54%)
Nov 26, 2004
2.710
2.720
2.540
2.710
70,600
+0.12(+4.63%)
Nov 24, 2004
2.650
2.650
2.530
2.590
121,800
+0.01(+0.39%)
Nov 23, 2004
2.670
2.740
2.550
2.580
316,500
+0.04(+1.57%)
Nov 22, 2004
2.300
2.700
2.300
2.540
598,300
+0.17(+7.17%)
Nov 19, 2004
2.530
2.600
2.310
2.370
476,300
-0.12(-4.78%)
Nov 18, 2004
2.850
2.850
2.480
2.489
981,600
-0.29(-10.47%)
Nov 17, 2004
2.040
2.960
1.970
2.780
3,423,200
+0.81(+41.12%)
Nov 16, 2004
2.050
2.050
1.940
1.970
450,200
-0.05(-2.48%)
Nov 15, 2004
2.070
2.140
2.010
2.020
228,600
-0.03(-1.46%)
Nov 12, 2004
1.940
2.120
1.940
2.050
600,100
+0.08(+4.06%)
Nov 11, 2004
2.000
2.040
1.890
1.970
739,800
-0.02(-1.01%)
Nov 10, 2004
2.130
2.230
1.970
1.990
509,100
-0.11(-5.24%)
Nov 09, 2004
2.200
2.250
2.100
2.100
128,900
-0.10(-4.55%)
Nov 08, 2004
2.290
2.290
2.190
2.200
198,600
-0.05(-2.22%)
Nov 05, 2004
2.340
2.340
2.200
2.250
224,600
-0.03(-1.32%)
Nov 04, 2004
2.330
2.330
2.230
2.280
148,200
+0.03(+1.33%)
Nov 03, 2004
2.220
2.320
2.210
2.250
264,800
+0.03(+1.35%)
Nov 02, 2004
2.185
2.240
2.130
2.220
352,700
+0.07(+3.26%)
Nov 01, 2004
2.250
2.350
2.130
2.150
518,800
+0.02(+0.94%)
Oct 29, 2004
2.510
2.550
1.870
2.130
2,432,200
-0.54(-20.22%)
Oct 28, 2004
2.450
2.740
2.450
2.670
200,800
+0.18(+7.23%)
Oct 27, 2004
2.670
2.670
2.460
2.490
162,600
-0.17(-6.39%)
Oct 26, 2004
2.420
2.660
2.360
2.660
132,300
+0.17(+6.83%)
Oct 25, 2004
2.570
2.570
2.450
2.490
59,300
+0.02(+0.61%)
Oct 22, 2004
2.420
2.560
2.420
2.475
71,600
+0.02(+1.02%)
Oct 21, 2004
2.510
2.650
2.400
2.450
186,700
-0.06(-2.39%)
Oct 20, 2004
2.630
2.720
2.470
2.510
224,600
-0.18(-6.69%)
Oct 19, 2004
2.800
2.950
2.530
2.690
261,600
-0.19(-6.60%)
Oct 18, 2004
3.240
3.250
2.610
2.880
698,800
-0.36(-11.11%)
Oct 15, 2004
3.150
3.260
3.070
3.240
51,500
+0.09(+2.86%)
Oct 14, 2004
3.290
3.290
3.110
3.150
69,800
-0.06(-1.87%)
Oct 13, 2004
3.270
3.280
3.200
3.210
49,000
+0.06(+1.90%)
Oct 12, 2004
3.200
3.260
3.150
3.150
49,000
-0.10(-3.08%)
Oct 11, 2004
3.200
3.271
3.180
3.250
24,900
+0.05(+1.56%)
Oct 08, 2004
3.260
3.380
3.200
3.200
54,300
-0.08(-2.41%)
Oct 07, 2004
3.550
3.550
3.270
3.279
59,400
-0.27(-7.63%)
Oct 06, 2004
3.240
3.550
3.150
3.550
156,400
+0.28(+8.56%)
Oct 05, 2004
3.080
3.320
3.080
3.270
80,000
+0.18(+5.83%)
Oct 04, 2004
3.210
3.350
3.050
3.090
354,800
-0.05(-1.59%)
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.