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
Camtek Ltd
(NQ:
CAMT
)
112.15
+0.60 (+0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
2.783
2.783
2.700
2.774
11,340
-0.01(-0.33%)
Sep 29, 2005
2.786
2.792
2.783
2.783
309,786
+0.01(+0.33%)
Sep 28, 2005
2.765
2.783
2.765
2.774
30,296
-0.01(-0.33%)
Sep 27, 2005
2.746
2.792
2.746
2.783
42,740
-0.01(-0.33%)
Sep 26, 2005
2.783
2.839
2.783
2.792
31,728
-0.01(-0.33%)
Sep 23, 2005
2.802
2.802
2.783
2.802
73,192
+0.01(+0.33%)
Sep 22, 2005
2.700
2.876
2.700
2.792
70,224
+0.01(+0.33%)
Sep 21, 2005
2.820
2.820
2.700
2.783
25,116
-0.04(-1.32%)
Sep 20, 2005
2.829
2.857
2.811
2.820
17,781
-0.03(-0.98%)
Sep 19, 2005
2.820
2.848
2.820
2.848
7,033
+0.00(+0.00%)
Sep 16, 2005
2.839
2.857
2.820
2.848
19,902
-0.01(-0.32%)
Sep 15, 2005
2.839
2.876
2.839
2.857
5,605
+0.02(+0.65%)
Sep 14, 2005
2.894
2.894
2.829
2.839
4,527
-0.06(-2.24%)
Sep 13, 2005
2.922
2.922
2.876
2.904
13,905
-0.10(-3.39%)
Sep 12, 2005
2.922
3.006
2.922
3.006
10,566
+0.09(+3.18%)
Sep 09, 2005
2.876
2.913
2.848
2.913
16,413
+0.05(+1.62%)
Sep 08, 2005
2.876
2.894
2.843
2.867
17,570
-0.08(-2.83%)
Sep 07, 2005
2.885
3.117
2.848
2.950
41,716
-0.03(-0.93%)
Sep 06, 2005
2.839
3.052
2.811
2.978
19,639
+0.04(+1.26%)
Sep 02, 2005
2.941
2.941
2.941
2.941
0
+0.00(+0.00%)
Sep 01, 2005
2.839
2.950
2.820
2.941
12,218
+0.10(+3.59%)
Aug 31, 2005
2.941
2.941
2.811
2.839
20,510
-0.09(-3.16%)
Aug 30, 2005
2.932
2.991
2.932
2.932
431
-0.03(-0.94%)
Aug 29, 2005
2.988
2.988
2.913
2.959
11,967
-0.06(-2.15%)
Aug 26, 2005
3.089
3.089
3.024
3.024
1,781
-0.03(-0.91%)
Aug 25, 2005
3.043
3.126
3.043
3.052
27,693
+0.02(+0.61%)
Aug 24, 2005
2.950
3.052
2.950
3.034
16,923
+0.08(+2.83%)
Aug 23, 2005
2.922
2.978
2.922
2.950
19,462
-0.04(-1.24%)
Aug 22, 2005
3.034
3.071
2.987
2.987
7,615
+0.00(+0.00%)
Aug 19, 2005
3.080
3.080
2.987
2.987
5,399
-0.11(-3.59%)
Aug 18, 2005
3.117
3.126
3.098
3.098
5,416
-0.01(-0.30%)
Aug 17, 2005
3.080
3.201
3.080
3.108
16,111
+0.03(+0.90%)
Aug 16, 2005
3.163
3.163
3.052
3.080
10,240
-0.08(-2.64%)
Aug 15, 2005
3.247
3.256
3.145
3.163
32,171
-0.12(-3.67%)
Aug 12, 2005
3.247
3.312
3.061
3.284
48,805
-0.02(-0.56%)
Aug 11, 2005
3.293
3.664
3.219
3.303
120,281
-0.33(-9.18%)
Aug 10, 2005
3.414
3.637
3.414
3.637
59,433
+0.18(+5.09%)
Aug 09, 2005
3.451
3.479
3.414
3.460
36,031
+0.11(+3.32%)
Aug 08, 2005
3.432
3.460
3.312
3.349
22,682
-0.03(-0.82%)
Aug 05, 2005
3.340
3.414
3.284
3.377
22,629
+0.04(+1.11%)
Aug 04, 2005
3.293
3.340
3.256
3.340
25,495
+0.00(+0.00%)
Aug 03, 2005
3.664
3.664
3.145
3.340
296,419
+0.30(+9.76%)
Aug 02, 2005
2.913
3.043
2.913
3.043
75,449
+0.19(+6.53%)
Aug 01, 2005
2.811
2.941
2.811
2.856
19,618
+0.05(+1.62%)
Jul 29, 2005
2.829
2.857
2.811
2.811
4,712
-0.05(-1.62%)
Jul 28, 2005
2.811
2.857
2.811
2.857
4,096
+0.00(+0.00%)
Jul 27, 2005
2.746
2.894
2.746
2.857
27,191
+0.04(+1.31%)
Jul 26, 2005
2.755
2.839
2.755
2.820
17,786
-0.01(-0.32%)
Jul 25, 2005
2.820
2.829
2.811
2.829
17,061
+0.01(+0.33%)
Jul 22, 2005
2.867
2.867
2.820
2.820
5,679
+0.00(+0.00%)
Jul 21, 2005
2.867
2.867
2.820
2.820
4,129
-0.02(-0.65%)
Jul 20, 2005
2.811
2.857
2.811
2.839
9,295
-0.01(-0.33%)
Jul 19, 2005
2.802
2.857
2.802
2.848
10,811
+0.03(+0.99%)
Jul 18, 2005
2.792
2.848
2.792
2.820
6,106
+0.04(+1.33%)
Jul 15, 2005
2.802
2.829
2.783
2.783
10,534
-0.05(-1.64%)
Jul 14, 2005
2.885
2.904
2.802
2.829
42,921
-0.02(-0.85%)
Jul 13, 2005
2.783
2.876
2.783
2.854
33,736
+0.13(+4.63%)
Jul 12, 2005
2.690
2.737
2.644
2.727
21,235
+0.04(+1.38%)
Jul 11, 2005
2.486
2.755
2.486
2.690
27,135
+0.20(+8.21%)
Jul 08, 2005
2.505
2.514
2.486
2.486
18,853
+0.01(+0.37%)
Jul 07, 2005
2.375
2.542
2.375
2.477
22,204
+0.06(+2.69%)
Jul 06, 2005
2.458
2.458
2.412
2.412
14,111
-0.05(-1.89%)
Jul 05, 2005
2.588
2.588
2.458
2.458
33,093
-0.11(-4.33%)
Jul 01, 2005
2.570
2.570
2.570
2.570
0
+0.00(+0.00%)
Jun 30, 2005
2.560
2.653
2.551
2.570
20,664
-0.06(-2.46%)
Jun 29, 2005
2.598
2.644
2.560
2.635
23,391
-0.01(-0.35%)
Jun 28, 2005
2.709
2.709
2.644
2.644
11,242
-0.09(-3.39%)
Jun 27, 2005
2.765
2.765
2.718
2.737
38,498
-0.08(-2.96%)
Jun 24, 2005
2.820
2.820
2.820
2.820
0
+0.00(+0.00%)
Jun 23, 2005
2.746
2.820
2.737
2.820
6,913
+0.07(+2.56%)
Jun 22, 2005
2.783
2.811
2.746
2.750
6,141
+0.00(+0.14%)
Jun 21, 2005
2.746
2.765
2.746
2.746
5,546
-0.03(-1.00%)
Jun 20, 2005
2.829
2.829
2.718
2.774
9,131
-0.06(-2.29%)
Jun 17, 2005
2.876
2.876
2.839
2.839
1,940
-0.10(-3.47%)
Jun 16, 2005
2.848
3.052
2.783
2.941
23,714
+0.17(+6.02%)
Jun 15, 2005
2.755
2.839
2.755
2.774
7,976
+0.04(+1.36%)
Jun 14, 2005
2.765
2.774
2.737
2.737
8,550
-0.06(-1.99%)
Jun 13, 2005
2.737
2.848
2.737
2.792
7,869
+0.03(+1.01%)
Jun 10, 2005
2.718
2.765
2.718
2.765
8,978
+0.03(+1.02%)
Jun 09, 2005
2.709
2.737
2.709
2.737
12,241
+0.02(+0.68%)
Jun 08, 2005
2.737
2.761
2.718
2.718
1,185
+0.06(+2.45%)
Jun 07, 2005
2.774
2.783
2.644
2.653
16,986
-0.12(-4.38%)
Jun 06, 2005
2.644
2.829
2.644
2.775
13,174
+0.10(+3.85%)
Jun 03, 2005
2.690
2.709
2.662
2.672
8,494
+0.01(+0.35%)
Jun 02, 2005
2.700
2.700
2.625
2.662
24,888
-0.03(-1.03%)
Jun 01, 2005
2.727
2.783
2.690
2.690
17,284
-0.05(-1.69%)
May 31, 2005
2.820
2.820
2.737
2.737
19,408
-0.08(-2.96%)
May 27, 2005
2.820
2.848
2.792
2.820
4,489
+0.02(+0.66%)
May 26, 2005
2.885
2.885
2.727
2.802
17,336
-0.16(-5.33%)
May 25, 2005
2.969
2.969
2.959
2.959
2,910
-0.01(-0.31%)
May 24, 2005
2.973
2.978
2.959
2.969
7,976
-0.03(-0.93%)
May 23, 2005
3.015
3.015
2.950
2.996
46,993
-0.02(-0.62%)
May 20, 2005
3.015
3.034
3.015
3.015
24,900
+0.00(+0.00%)
May 19, 2005
2.996
3.015
2.904
3.015
77,279
+0.00(+0.00%)
May 18, 2005
3.061
3.061
2.996
3.015
12,935
-0.02(-0.73%)
May 17, 2005
2.996
3.052
2.996
3.037
28,579
+0.04(+1.36%)
May 16, 2005
2.922
3.015
2.922
2.996
42,761
-0.07(-2.42%)
May 13, 2005
3.061
3.089
3.061
3.071
10,973
+0.03(+0.91%)
May 12, 2005
3.015
3.061
2.996
3.043
21,879
+0.05(+1.55%)
May 11, 2005
2.996
3.015
2.996
2.996
6,316
+0.02(+0.62%)
May 10, 2005
2.969
3.043
2.941
2.978
30,489
+0.05(+1.58%)
May 09, 2005
2.783
2.932
2.783
2.932
38,900
+0.15(+5.33%)
May 06, 2005
2.867
2.867
2.783
2.783
19,654
+0.00(+0.00%)
May 05, 2005
2.737
2.820
2.737
2.783
15,738
+0.05(+1.70%)
May 04, 2005
2.653
2.774
2.635
2.737
32,706
+0.10(+3.87%)
May 03, 2005
2.636
2.653
2.607
2.635
6,952
-0.05(-1.73%)
May 02, 2005
2.774
2.774
2.644
2.681
20,912
+0.01(+0.35%)
Apr 29, 2005
2.662
2.672
2.625
2.672
5,713
+0.01(+0.35%)
Apr 28, 2005
2.746
2.746
2.662
2.662
25,742
-0.08(-3.04%)
Apr 27, 2005
2.755
2.783
2.746
2.746
5,820
-0.01(-0.34%)
Apr 26, 2005
2.820
2.820
2.746
2.755
11,250
-0.03(-1.00%)
Apr 25, 2005
2.653
2.798
2.653
2.783
20,618
+0.08(+3.09%)
Apr 22, 2005
2.829
2.829
2.700
2.700
15,382
-0.13(-4.59%)
Apr 21, 2005
2.932
2.932
2.700
2.829
53,561
+0.03(+0.99%)
Apr 20, 2005
2.829
2.950
2.783
2.802
43,380
-0.03(-0.98%)
Apr 19, 2005
2.718
2.829
2.598
2.829
134,591
+0.13(+4.81%)
Apr 18, 2005
2.551
2.969
2.551
2.700
181,620
+0.10(+3.93%)
Apr 15, 2005
2.653
2.690
2.598
2.598
20,902
+0.01(+0.36%)
Apr 14, 2005
2.607
2.644
2.551
2.588
39,469
-0.02(-0.71%)
Apr 13, 2005
2.690
2.709
2.570
2.607
107,753
-0.15(-5.39%)
Apr 12, 2005
2.802
2.829
2.662
2.755
72,557
-0.07(-2.62%)
Apr 11, 2005
2.922
2.922
2.783
2.829
34,790
-0.04(-1.29%)
Apr 08, 2005
2.792
2.876
2.783
2.867
32,961
+0.07(+2.66%)
Apr 07, 2005
2.811
2.867
2.765
2.792
62,335
-0.06(-2.27%)
Apr 06, 2005
2.811
2.941
2.783
2.857
241,418
-0.03(-0.96%)
Apr 05, 2005
3.061
3.340
2.792
2.885
155,014
-0.21(-6.89%)
Apr 04, 2005
3.108
3.154
3.061
3.098
3,320
-0.06(-2.05%)
Apr 01, 2005
3.072
3.173
3.072
3.163
18,917
+0.06(+1.79%)
Mar 31, 2005
3.108
3.108
2.987
3.108
3,788
-0.04(-1.18%)
Mar 30, 2005
3.015
3.145
3.006
3.145
8,447
+0.15(+4.99%)
Mar 29, 2005
3.098
3.098
2.969
2.996
19,126
-0.16(-5.03%)
Mar 28, 2005
3.210
3.210
3.136
3.154
19,092
+0.02(+0.59%)
Mar 24, 2005
3.201
3.303
3.108
3.136
16,574
+0.02(+0.60%)
Mar 23, 2005
3.024
3.517
3.024
3.117
111,080
+0.09(+3.07%)
Mar 22, 2005
3.061
3.071
3.024
3.024
6,068
-0.04(-1.21%)
Mar 21, 2005
3.061
3.145
3.061
3.061
8,422
+0.00(+0.00%)
Mar 18, 2005
3.108
3.108
3.061
3.061
7,107
-0.05(-1.49%)
Mar 17, 2005
3.191
3.191
3.089
3.108
29,565
-0.05(-1.47%)
Mar 16, 2005
3.052
3.201
3.052
3.154
5,592
-0.01(-0.29%)
Mar 15, 2005
3.052
3.219
3.052
3.163
8,493
+0.07(+2.40%)
Mar 14, 2005
3.238
3.238
3.061
3.089
31,633
+0.02(+0.57%)
Mar 11, 2005
3.154
3.154
3.072
3.072
19,410
+0.05(+1.56%)
Mar 10, 2005
3.061
3.089
2.969
3.024
70,195
-0.09(-2.98%)
Mar 09, 2005
3.061
3.154
3.061
3.117
28,371
+0.08(+2.75%)
Mar 08, 2005
3.071
3.071
3.015
3.034
29,358
-0.06(-2.10%)
Mar 07, 2005
3.126
3.201
3.098
3.098
43,038
-0.06(-1.76%)
Mar 04, 2005
3.275
3.275
3.154
3.154
29,417
-0.05(-1.45%)
Mar 03, 2005
3.163
3.256
3.015
3.201
84,267
+0.00(+0.00%)
Mar 02, 2005
3.423
3.432
3.201
3.201
52,788
-0.14(-4.17%)
Mar 01, 2005
3.395
3.432
3.275
3.340
47,314
-0.04(-1.10%)
Feb 28, 2005
3.321
3.386
3.173
3.377
113,124
-0.03(-0.82%)
Feb 25, 2005
3.488
3.516
3.340
3.405
42,361
-0.11(-3.17%)
Feb 24, 2005
3.507
3.609
3.405
3.516
65,641
+0.04(+1.07%)
Feb 23, 2005
3.664
3.664
3.321
3.479
205,411
-0.28(-7.41%)
Feb 22, 2005
3.896
3.896
3.618
3.757
99,450
-0.10(-2.64%)
Feb 18, 2005
3.813
3.859
3.813
3.859
3,406
+0.05(+1.22%)
Feb 17, 2005
3.757
3.896
3.748
3.813
14,983
+0.01(+0.24%)
Feb 16, 2005
3.813
3.850
3.720
3.804
61,921
-0.05(-1.20%)
Feb 15, 2005
3.998
3.998
3.850
3.850
35,627
-0.13(-3.26%)
Feb 14, 2005
3.980
4.017
3.943
3.980
45,987
+0.06(+1.66%)
Feb 11, 2005
3.878
3.980
3.859
3.915
11,917
+0.07(+1.93%)
Feb 10, 2005
3.757
3.906
3.757
3.841
31,217
+0.04(+0.98%)
Feb 09, 2005
3.804
3.804
3.766
3.804
10,684
+0.02(+0.49%)
Feb 08, 2005
3.952
3.952
3.785
3.785
15,104
+0.00(+0.00%)
Feb 07, 2005
3.933
3.933
3.785
3.785
10,996
-0.01(-0.24%)
Feb 04, 2005
3.766
3.822
3.766
3.794
36,489
-0.03(-0.73%)
Feb 03, 2005
3.776
3.831
3.776
3.822
26,716
-0.05(-1.20%)
Feb 02, 2005
3.980
3.980
3.850
3.868
11,075
+0.01(+0.24%)
Feb 01, 2005
3.776
3.896
3.720
3.859
26,968
+0.14(+3.74%)
Jan 31, 2005
3.553
3.720
3.553
3.720
37,776
+0.17(+4.70%)
Jan 28, 2005
3.581
3.646
3.544
3.553
1,805
+0.01(+0.26%)
Jan 27, 2005
3.599
3.599
3.488
3.544
22,259
+0.02(+0.53%)
Jan 26, 2005
3.488
3.525
3.488
3.525
3,800
+0.05(+1.33%)
Jan 25, 2005
3.507
3.544
3.432
3.479
35,345
-0.04(-1.06%)
Jan 24, 2005
3.572
3.618
3.516
3.516
52,007
-0.10(-2.82%)
Jan 21, 2005
3.692
3.729
3.534
3.618
35,513
-0.04(-1.02%)
Jan 20, 2005
3.933
3.933
3.618
3.655
20,371
-0.05(-1.25%)
Jan 19, 2005
3.664
3.748
3.664
3.701
38,718
+0.02(+0.50%)
Jan 18, 2005
3.720
4.073
3.581
3.683
195,966
-0.04(-1.00%)
Jan 14, 2005
3.785
3.785
3.720
3.720
28,858
-0.07(-1.79%)
Jan 13, 2005
3.757
3.813
3.757
3.788
21,451
-0.02(-0.41%)
Jan 12, 2005
3.887
3.887
3.757
3.804
63,142
-0.06(-1.68%)
Jan 11, 2005
4.026
4.064
3.868
3.868
82,821
-0.18(-4.36%)
Jan 10, 2005
4.045
4.082
4.035
4.045
24,748
-0.06(-1.36%)
Jan 07, 2005
3.989
4.175
3.711
4.100
18,348
-0.02(-0.45%)
Jan 06, 2005
4.165
4.165
4.035
4.119
21,505
-0.04(-0.89%)
Jan 05, 2005
4.165
4.258
4.073
4.156
25,292
+0.08(+2.05%)
Jan 04, 2005
4.360
4.360
4.054
4.073
25,709
-0.19(-4.36%)
Jan 03, 2005
4.175
4.360
4.175
4.258
55,837
+0.11(+2.68%)
Dec 31, 2004
4.304
4.304
4.147
4.147
17,028
+0.01(+0.22%)
Dec 30, 2004
4.304
4.304
4.128
4.137
24,469
-0.06(-1.33%)
Dec 29, 2004
4.175
4.226
4.175
4.193
19,510
-0.08(-1.76%)
Dec 28, 2004
4.184
4.314
4.017
4.268
84,726
+0.00(+0.02%)
Dec 27, 2004
4.193
4.304
4.193
4.267
20,265
+0.07(+1.77%)
Dec 23, 2004
4.230
4.323
4.184
4.193
13,582
-0.15(-3.42%)
Dec 22, 2004
4.351
4.351
4.304
4.342
12,935
+0.11(+2.63%)
Dec 21, 2004
4.184
4.342
4.184
4.230
13,258
-0.02(-0.44%)
Dec 20, 2004
4.407
4.453
4.212
4.249
37,943
-0.11(-2.55%)
Dec 17, 2004
4.314
4.499
4.314
4.360
13,366
-0.06(-1.26%)
Dec 16, 2004
4.527
4.527
4.240
4.416
24,685
+0.15(+3.48%)
Dec 15, 2004
4.536
4.546
4.128
4.267
27,595
-0.18(-3.97%)
Dec 14, 2004
4.258
4.601
4.175
4.444
36,865
+0.20(+4.81%)
Dec 13, 2004
4.184
4.258
4.147
4.240
20,588
+0.06(+1.56%)
Dec 10, 2004
4.175
4.258
4.128
4.175
24,685
-0.03(-0.66%)
Dec 09, 2004
4.286
4.286
4.193
4.202
19,079
-0.08(-1.95%)
Dec 08, 2004
4.351
4.351
4.267
4.286
27,703
-0.06(-1.49%)
Dec 07, 2004
4.407
4.499
4.314
4.351
70,713
+0.08(+1.96%)
Dec 06, 2004
4.620
4.620
4.249
4.267
79,552
-0.15(-3.36%)
Dec 03, 2004
4.546
4.638
4.416
4.416
55,622
-0.09(-2.06%)
Dec 02, 2004
4.518
4.750
4.295
4.509
156,625
+0.06(+1.46%)
Dec 01, 2004
3.831
4.444
3.822
4.444
195,647
+0.54(+13.78%)
Nov 30, 2004
3.952
3.980
3.720
3.906
71,252
-0.06(-1.64%)
Nov 29, 2004
4.249
4.249
3.766
3.971
106,285
-0.04(-0.95%)
Nov 26, 2004
4.063
4.128
3.989
4.009
52,172
-0.14(-3.33%)
Nov 24, 2004
4.249
4.258
4.110
4.147
112,861
-0.12(-2.83%)
Nov 23, 2004
4.407
4.407
4.240
4.267
21,235
-0.14(-3.16%)
Nov 22, 2004
4.175
4.407
4.175
4.407
99,279
+0.05(+1.06%)
Nov 19, 2004
4.407
4.434
4.277
4.360
54,005
-0.05(-1.05%)
Nov 18, 2004
4.499
4.499
4.221
4.407
113,184
+0.05(+1.06%)
Nov 17, 2004
4.267
4.490
4.230
4.360
85,050
+0.09(+2.17%)
Nov 16, 2004
4.638
4.638
4.267
4.267
102,620
-0.06(-1.50%)
Nov 15, 2004
4.527
4.527
4.175
4.332
249,652
+0.02(+0.43%)
Nov 12, 2004
3.785
4.407
3.785
4.314
105,423
+0.14(+3.33%)
Nov 11, 2004
3.980
4.267
3.961
4.175
169,130
+0.26(+6.63%)
Nov 10, 2004
4.184
4.184
3.729
3.915
358,956
-0.15(-3.65%)
Nov 09, 2004
3.989
4.063
3.711
4.063
289,536
+0.26(+6.83%)
Nov 08, 2004
3.562
3.841
3.562
3.804
183,035
+0.32(+9.33%)
Nov 05, 2004
3.470
3.553
3.442
3.479
31,799
+0.00(+0.00%)
Nov 04, 2004
3.516
3.525
3.256
3.479
92,487
+0.13(+3.88%)
Nov 03, 2004
3.340
3.553
3.256
3.349
91,409
+0.20(+6.49%)
Nov 02, 2004
3.061
3.210
2.969
3.145
114,693
+0.08(+2.73%)
Nov 01, 2004
3.154
3.191
2.876
3.061
188,317
-0.09(-2.94%)
Oct 29, 2004
2.894
3.163
2.894
3.154
97,230
+0.28(+9.68%)
Oct 28, 2004
3.163
3.191
2.867
2.876
147,894
-0.30(-9.36%)
Oct 27, 2004
3.201
3.247
3.173
3.173
58,855
-0.06(-2.01%)
Oct 26, 2004
3.108
3.265
3.108
3.238
52,927
+0.03(+0.87%)
Oct 25, 2004
3.247
3.275
3.210
3.210
66,401
-0.10(-3.08%)
Oct 22, 2004
3.247
3.312
3.247
3.312
9,378
+0.06(+2.00%)
Oct 21, 2004
2.996
3.303
2.996
3.247
62,413
+0.22(+7.36%)
Oct 20, 2004
3.080
3.163
2.709
3.024
233,806
-0.08(-2.69%)
Oct 19, 2004
3.377
3.590
2.978
3.108
122,778
-0.25(-7.46%)
Oct 18, 2004
3.358
3.377
3.340
3.358
8,192
+0.12(+3.72%)
Oct 15, 2004
3.395
3.395
3.034
3.238
38,267
-0.12(-3.59%)
Oct 14, 2004
3.386
3.442
3.358
3.358
5,497
-0.06(-1.63%)
Oct 13, 2004
3.386
3.562
3.386
3.414
14,013
-0.02(-0.54%)
Oct 12, 2004
3.544
3.545
3.405
3.432
33,416
-0.09(-2.63%)
Oct 11, 2004
3.674
3.674
3.525
3.525
37,835
-0.01(-0.26%)
Oct 08, 2004
3.627
3.627
3.507
3.534
27,703
-0.07(-2.06%)
Oct 07, 2004
3.618
3.730
3.600
3.609
23,714
-0.02(-0.51%)
Oct 06, 2004
3.692
3.692
3.534
3.627
6,359
-0.09(-2.49%)
Oct 05, 2004
3.729
3.757
3.720
3.720
22,205
+0.00(+0.00%)
Oct 04, 2004
3.748
3.850
3.692
3.720
22,852
-0.01(-0.25%)
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.