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
Spectrum Pharma Inc
(NQ:
SPPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2005
5.030
5.070
4.900
4.960
86,704
-0.07(-1.39%)
Sep 29, 2005
5.150
5.200
4.990
5.030
142,326
+0.04(+0.80%)
Sep 28, 2005
4.950
5.030
4.900
4.990
99,335
+0.02(+0.40%)
Sep 27, 2005
5.030
5.030
4.900
4.970
91,918
-0.01(-0.20%)
Sep 26, 2005
5.000
5.100
4.960
4.980
51,730
-0.03(-0.60%)
Sep 23, 2005
5.010
5.110
4.950
5.010
91,330
-0.08(-1.57%)
Sep 22, 2005
5.090
5.210
5.030
5.090
106,230
+0.00(+0.00%)
Sep 21, 2005
5.120
5.170
5.060
5.090
113,778
-0.04(-0.78%)
Sep 20, 2005
5.100
5.240
5.100
5.130
77,391
+0.00(+0.00%)
Sep 19, 2005
5.240
5.250
5.100
5.130
123,062
-0.12(-2.29%)
Sep 16, 2005
5.380
5.380
5.190
5.250
149,853
+0.02(+0.38%)
Sep 15, 2005
5.190
5.400
5.090
5.230
325,625
+0.03(+0.58%)
Sep 14, 2005
5.370
5.370
5.070
5.200
52,300
-0.16(-2.99%)
Sep 13, 2005
5.310
5.410
5.260
5.360
77,129
+0.01(+0.19%)
Sep 12, 2005
5.320
5.480
5.300
5.350
82,840
+0.03(+0.56%)
Sep 09, 2005
5.360
5.480
5.290
5.320
161,706
-0.05(-0.93%)
Sep 08, 2005
4.940
5.450
4.940
5.370
339,817
+0.41(+8.27%)
Sep 07, 2005
5.020
5.050
4.950
4.960
45,564
-0.07(-1.39%)
Sep 06, 2005
4.900
5.070
4.900
5.030
98,781
+0.16(+3.26%)
Sep 02, 2005
4.830
4.871
4.730
4.871
40,717
+0.04(+0.85%)
Sep 01, 2005
4.840
4.880
4.700
4.830
88,797
-0.01(-0.21%)
Aug 31, 2005
5.000
5.020
4.810
4.840
113,866
-0.13(-2.62%)
Aug 30, 2005
5.000
5.030
4.850
4.970
57,219
-0.01(-0.20%)
Aug 29, 2005
5.100
5.100
4.860
4.980
88,792
+0.20(+4.18%)
Aug 26, 2005
4.900
4.990
4.750
4.780
41,069
-0.14(-2.85%)
Aug 25, 2005
5.020
5.100
4.910
4.920
66,916
-0.09(-1.80%)
Aug 24, 2005
5.010
5.300
4.950
5.010
140,721
+0.04(+0.80%)
Aug 23, 2005
4.940
4.970
4.800
4.970
73,503
+0.12(+2.48%)
Aug 22, 2005
4.750
4.870
4.690
4.850
66,438
+0.13(+2.75%)
Aug 19, 2005
4.720
4.770
4.710
4.720
113,814
-0.03(-0.63%)
Aug 18, 2005
4.860
4.990
4.700
4.750
103,860
-0.16(-3.26%)
Aug 17, 2005
5.050
5.090
4.910
4.910
47,086
-0.06(-1.21%)
Aug 16, 2005
4.970
5.080
4.810
4.970
131,754
+0.11(+2.26%)
Aug 15, 2005
5.080
5.080
4.850
4.860
131,974
-0.24(-4.71%)
Aug 12, 2005
4.670
5.190
4.400
5.100
275,004
+0.43(+9.21%)
Aug 11, 2005
4.650
4.680
4.590
4.670
72,582
+0.04(+0.86%)
Aug 10, 2005
4.610
4.750
4.600
4.630
101,533
-0.01(-0.22%)
Aug 09, 2005
4.870
4.870
4.580
4.640
137,246
-0.15(-3.13%)
Aug 08, 2005
5.010
5.010
4.700
4.790
205,891
-0.12(-2.44%)
Aug 05, 2005
4.930
5.040
4.800
4.910
138,160
-0.06(-1.21%)
Aug 04, 2005
5.300
5.400
4.810
4.970
613,424
-0.33(-6.23%)
Aug 03, 2005
5.230
5.480
5.220
5.300
269,072
+0.03(+0.57%)
Aug 02, 2005
5.340
5.340
5.250
5.270
72,734
-0.05(-0.94%)
Aug 01, 2005
5.300
5.350
5.180
5.320
156,626
+0.05(+0.95%)
Jul 29, 2005
5.300
5.340
5.100
5.270
232,662
-0.02(-0.38%)
Jul 28, 2005
5.350
5.350
5.160
5.290
206,934
+0.05(+0.95%)
Jul 27, 2005
5.450
5.480
5.150
5.240
411,580
-0.21(-3.85%)
Jul 26, 2005
5.550
5.550
5.300
5.450
196,218
+0.00(+0.00%)
Jul 25, 2005
5.540
5.600
5.400
5.450
287,678
-0.05(-0.91%)
Jul 22, 2005
5.620
5.650
5.400
5.500
239,911
+0.00(+0.00%)
Jul 21, 2005
5.700
5.730
5.420
5.500
491,691
+0.05(+0.92%)
Jul 20, 2005
5.370
5.600
5.260
5.450
1,368,317
+0.28(+5.42%)
Jul 19, 2005
4.960
5.190
4.800
5.170
1,277,178
+0.62(+13.63%)
Jul 18, 2005
4.800
4.800
4.220
4.550
539,890
-0.05(-1.09%)
Jul 15, 2005
4.600
4.600
4.390
4.600
364,447
+0.21(+4.78%)
Jul 14, 2005
4.420
4.500
4.330
4.390
261,329
-0.01(-0.23%)
Jul 13, 2005
4.500
4.500
4.370
4.400
66,896
-0.09(-2.00%)
Jul 12, 2005
4.700
4.700
4.400
4.490
68,699
-0.25(-5.27%)
Jul 11, 2005
4.740
4.800
4.560
4.740
69,693
+0.02(+0.36%)
Jul 08, 2005
4.560
4.760
4.410
4.723
180,290
+0.27(+6.13%)
Jul 07, 2005
4.500
4.500
4.380
4.450
38,031
-0.09(-1.98%)
Jul 06, 2005
4.390
4.540
4.310
4.540
72,252
+0.17(+3.89%)
Jul 05, 2005
4.440
4.440
4.230
4.370
50,100
+0.02(+0.46%)
Jul 01, 2005
4.120
4.350
4.120
4.350
54,100
+0.15(+3.57%)
Jun 30, 2005
4.170
4.340
4.100
4.200
221,862
+0.10(+2.44%)
Jun 29, 2005
4.450
4.450
4.060
4.100
401,123
-0.32(-7.24%)
Jun 28, 2005
4.500
4.500
4.370
4.420
63,597
-0.08(-1.78%)
Jun 27, 2005
4.500
4.687
4.400
4.500
86,749
+0.02(+0.45%)
Jun 24, 2005
4.580
4.630
4.230
4.480
120,885
-0.09(-1.97%)
Jun 23, 2005
4.865
4.865
4.550
4.570
128,777
-0.23(-4.79%)
Jun 22, 2005
4.950
4.950
4.800
4.800
55,809
-0.15(-3.03%)
Jun 21, 2005
4.950
4.990
4.790
4.950
66,475
+0.00(+0.00%)
Jun 20, 2005
5.020
5.050
4.910
4.950
32,630
-0.10(-1.98%)
Jun 17, 2005
4.980
5.050
4.940
5.050
80,528
+0.10(+2.02%)
Jun 16, 2005
5.030
5.030
4.740
4.950
95,321
-0.05(-1.00%)
Jun 15, 2005
5.100
5.100
4.900
5.000
273,726
+0.02(+0.40%)
Jun 14, 2005
4.940
5.050
4.940
4.980
128,941
-0.02(-0.40%)
Jun 13, 2005
4.950
5.050
4.940
5.000
77,955
+0.11(+2.25%)
Jun 10, 2005
5.050
5.050
4.840
4.890
33,615
-0.10(-2.00%)
Jun 09, 2005
4.910
5.090
4.910
4.990
51,793
+0.09(+1.84%)
Jun 08, 2005
4.740
5.080
4.740
4.900
65,012
+0.10(+2.08%)
Jun 07, 2005
4.780
4.940
4.700
4.800
49,887
+0.01(+0.21%)
Jun 06, 2005
4.940
4.940
4.550
4.790
95,133
-0.18(-3.62%)
Jun 03, 2005
4.970
5.060
4.940
4.970
33,320
-0.04(-0.80%)
Jun 02, 2005
5.000
5.180
4.950
5.010
40,511
+0.03(+0.60%)
Jun 01, 2005
5.210
5.210
4.900
4.980
79,280
-0.23(-4.41%)
May 31, 2005
5.120
5.360
5.100
5.210
26,800
+0.10(+1.96%)
May 27, 2005
5.150
5.150
5.050
5.110
28,521
-0.05(-0.97%)
May 26, 2005
5.090
5.360
5.010
5.160
67,155
+0.12(+2.38%)
May 25, 2005
5.110
5.110
4.800
5.040
21,800
+0.04(+0.80%)
May 24, 2005
4.940
5.160
4.870
5.000
89,700
+0.21(+4.38%)
May 23, 2005
5.000
5.000
4.780
4.790
24,781
+0.03(+0.63%)
May 20, 2005
4.850
4.970
4.760
4.760
56,502
-0.02(-0.42%)
May 19, 2005
4.790
4.840
4.550
4.780
93,355
-0.04(-0.83%)
May 18, 2005
4.870
4.870
4.750
4.820
31,200
+0.07(+1.47%)
May 17, 2005
4.630
4.930
4.600
4.750
59,731
-0.02(-0.42%)
May 16, 2005
4.970
5.050
4.520
4.770
190,856
-0.26(-5.17%)
May 13, 2005
5.100
5.160
4.950
5.030
75,670
-0.01(-0.20%)
May 12, 2005
5.310
5.350
4.860
5.040
212,440
-0.28(-5.26%)
May 11, 2005
5.340
5.400
5.280
5.320
19,850
-0.06(-1.12%)
May 10, 2005
5.500
5.710
5.270
5.380
62,328
-0.21(-3.76%)
May 09, 2005
5.450
5.630
5.450
5.590
36,192
+0.23(+4.29%)
May 06, 2005
5.400
5.480
5.250
5.360
49,697
-0.03(-0.56%)
May 05, 2005
5.700
5.860
5.390
5.390
35,104
-0.44(-7.55%)
May 04, 2005
5.300
5.900
5.300
5.830
193,394
+0.49(+9.18%)
May 03, 2005
5.280
5.400
5.280
5.340
52,624
-0.03(-0.56%)
May 02, 2005
5.500
5.500
5.260
5.370
23,155
-0.08(-1.47%)
Apr 29, 2005
5.390
5.460
5.330
5.450
60,597
+0.05(+0.93%)
Apr 28, 2005
5.500
5.700
5.236
5.400
212,620
-0.17(-3.05%)
Apr 27, 2005
5.720
5.760
5.510
5.570
73,868
-0.20(-3.47%)
Apr 26, 2005
5.890
5.900
5.720
5.770
30,579
-0.08(-1.37%)
Apr 25, 2005
5.900
5.990
5.750
5.850
99,706
-0.06(-1.03%)
Apr 22, 2005
6.030
6.030
5.900
5.911
28,623
+0.00(+0.02%)
Apr 21, 2005
6.050
6.050
5.900
5.910
24,620
-0.07(-1.17%)
Apr 20, 2005
6.080
6.130
5.900
5.980
42,024
-0.05(-0.83%)
Apr 19, 2005
6.060
6.240
5.950
6.030
27,137
+0.05(+0.84%)
Apr 18, 2005
6.100
6.230
5.950
5.980
100,372
-0.21(-3.39%)
Apr 15, 2005
6.300
6.300
6.050
6.190
40,886
-0.01(-0.16%)
Apr 14, 2005
6.330
6.330
6.070
6.200
50,801
+0.03(+0.50%)
Apr 13, 2005
6.000
6.390
6.000
6.169
36,694
+0.12(+1.97%)
Apr 12, 2005
5.900
6.060
5.900
6.050
21,413
+0.08(+1.34%)
Apr 11, 2005
6.000
6.060
5.950
5.970
32,915
+0.01(+0.17%)
Apr 08, 2005
6.030
6.070
5.960
5.960
37,966
+0.00(+0.00%)
Apr 07, 2005
6.000
6.000
5.900
5.960
18,400
-0.02(-0.33%)
Apr 06, 2005
6.170
6.170
5.910
5.980
108,471
-0.06(-0.99%)
Apr 05, 2005
6.080
6.130
5.960
6.040
89,010
-0.04(-0.66%)
Apr 04, 2005
6.100
6.230
5.900
6.080
52,576
+0.00(+0.00%)
Apr 01, 2005
6.490
6.500
6.010
6.080
220,208
+0.11(+1.84%)
Mar 31, 2005
5.930
6.090
5.900
5.970
59,965
+0.01(+0.17%)
Mar 30, 2005
5.950
6.014
5.900
5.960
37,645
+0.02(+0.34%)
Mar 29, 2005
5.900
6.060
5.900
5.940
62,595
+0.08(+1.37%)
Mar 28, 2005
6.110
6.200
5.860
5.860
60,115
-0.23(-3.78%)
Mar 24, 2005
6.030
6.290
5.960
6.090
104,700
+0.01(+0.16%)
Mar 23, 2005
6.090
6.250
5.780
6.080
211,289
-0.07(-1.14%)
Mar 22, 2005
6.120
6.300
6.060
6.150
40,722
+0.05(+0.82%)
Mar 21, 2005
6.150
6.300
6.050
6.100
72,306
-0.20(-3.17%)
Mar 18, 2005
6.350
6.470
6.220
6.300
45,755
-0.04(-0.63%)
Mar 17, 2005
6.550
6.680
6.150
6.340
77,808
-0.26(-3.94%)
Mar 16, 2005
6.540
6.874
6.400
6.600
90,754
+0.08(+1.23%)
Mar 15, 2005
6.800
6.990
6.500
6.520
303,456
-0.38(-5.51%)
Mar 14, 2005
6.890
7.000
6.780
6.900
93,230
-0.02(-0.29%)
Mar 11, 2005
6.930
7.000
6.760
6.920
64,531
+0.00(+0.00%)
Mar 10, 2005
6.840
7.090
6.760
6.920
27,445
+0.02(+0.29%)
Mar 09, 2005
6.970
7.170
6.769
6.900
172,609
-0.10(-1.43%)
Mar 08, 2005
7.220
7.350
6.820
7.000
143,048
-0.24(-3.31%)
Mar 07, 2005
7.280
7.440
7.150
7.240
89,140
-0.10(-1.36%)
Mar 04, 2005
7.430
7.430
7.110
7.340
85,084
-0.06(-0.81%)
Mar 03, 2005
7.020
7.500
7.000
7.400
245,608
+0.38(+5.41%)
Mar 02, 2005
6.540
7.130
6.520
7.020
267,696
+0.36(+5.41%)
Mar 01, 2005
6.510
6.730
6.400
6.660
92,522
+0.14(+2.15%)
Feb 28, 2005
6.350
6.700
6.290
6.520
256,269
+0.21(+3.33%)
Feb 25, 2005
6.200
6.350
6.100
6.310
136,940
+0.20(+3.27%)
Feb 24, 2005
6.200
6.200
6.030
6.110
119,572
+0.03(+0.49%)
Feb 23, 2005
6.200
6.220
6.060
6.080
74,972
-0.02(-0.33%)
Feb 22, 2005
6.040
6.290
6.040
6.100
46,411
+0.00(+0.00%)
Feb 18, 2005
6.200
6.390
6.060
6.100
147,610
+0.01(+0.16%)
Feb 17, 2005
6.230
6.250
6.000
6.090
79,079
-0.04(-0.65%)
Feb 16, 2005
6.020
6.240
6.010
6.130
32,250
+0.06(+0.99%)
Feb 15, 2005
6.070
6.270
6.020
6.070
74,080
-0.08(-1.30%)
Feb 14, 2005
6.100
6.240
6.060
6.150
38,199
+0.00(+0.00%)
Feb 11, 2005
6.300
6.300
6.040
6.150
80,364
+0.02(+0.33%)
Feb 10, 2005
6.400
6.480
6.030
6.130
105,649
-0.25(-3.92%)
Feb 09, 2005
6.400
6.610
6.300
6.380
161,560
+0.06(+0.95%)
Feb 08, 2005
6.470
6.470
6.320
6.320
50,928
-0.04(-0.63%)
Feb 07, 2005
6.440
6.440
6.300
6.360
25,696
+0.04(+0.63%)
Feb 04, 2005
6.210
6.409
6.210
6.320
26,956
-0.02(-0.32%)
Feb 03, 2005
6.250
6.400
6.200
6.340
48,666
+0.04(+0.63%)
Feb 02, 2005
6.430
6.450
6.250
6.300
63,675
+0.02(+0.33%)
Feb 01, 2005
6.460
6.460
6.110
6.279
100,517
-0.06(-0.96%)
Jan 31, 2005
6.150
6.340
5.970
6.340
116,601
+0.40(+6.73%)
Jan 28, 2005
5.980
6.000
5.820
5.940
80,156
-0.01(-0.17%)
Jan 27, 2005
6.000
6.090
5.830
5.950
122,621
-0.07(-1.16%)
Jan 26, 2005
6.380
6.380
6.011
6.020
93,498
-0.18(-2.90%)
Jan 25, 2005
6.390
6.390
6.030
6.200
141,417
+0.08(+1.31%)
Jan 24, 2005
6.400
6.440
6.100
6.120
91,260
-0.33(-5.12%)
Jan 21, 2005
6.250
6.450
6.200
6.450
59,349
+0.10(+1.59%)
Jan 20, 2005
6.300
6.440
6.300
6.349
44,813
-0.04(-0.64%)
Jan 19, 2005
6.500
6.540
6.300
6.390
67,958
-0.11(-1.69%)
Jan 18, 2005
6.350
6.500
6.350
6.500
86,395
+0.10(+1.56%)
Jan 14, 2005
6.750
6.750
6.330
6.400
242,713
+0.01(+0.16%)
Jan 13, 2005
6.200
6.620
6.200
6.390
233,724
+0.19(+3.06%)
Jan 12, 2005
6.600
6.600
6.160
6.200
106,389
-0.33(-5.05%)
Jan 11, 2005
6.690
6.710
6.400
6.530
80,474
-0.21(-3.12%)
Jan 10, 2005
6.800
7.000
6.450
6.740
360,120
+0.32(+4.98%)
Jan 07, 2005
6.351
6.420
6.220
6.420
80,259
+0.13(+2.07%)
Jan 06, 2005
6.540
6.540
6.100
6.290
129,480
+0.02(+0.32%)
Jan 05, 2005
6.500
6.500
6.150
6.270
88,859
-0.18(-2.79%)
Jan 04, 2005
6.600
6.670
6.330
6.450
99,040
-0.04(-0.62%)
Jan 03, 2005
6.670
6.670
6.310
6.490
213,293
-0.17(-2.55%)
Dec 31, 2004
6.550
6.680
6.310
6.660
341,242
+0.07(+1.06%)
Dec 30, 2004
6.470
6.590
6.360
6.590
283,400
+0.17(+2.66%)
Dec 29, 2004
6.200
6.450
6.060
6.419
335,200
+0.27(+4.37%)
Dec 28, 2004
5.700
6.190
5.700
6.150
450,900
+0.52(+9.24%)
Dec 27, 2004
5.780
5.850
5.610
5.630
127,000
-0.05(-0.88%)
Dec 23, 2004
5.690
5.750
5.610
5.680
56,400
-0.05(-0.87%)
Dec 22, 2004
5.680
5.800
5.610
5.730
71,200
+0.10(+1.78%)
Dec 21, 2004
5.640
5.850
5.600
5.630
102,700
-0.16(-2.76%)
Dec 20, 2004
5.770
5.850
5.650
5.790
50,600
-0.05(-0.86%)
Dec 17, 2004
5.750
5.900
5.680
5.840
68,100
-0.03(-0.51%)
Dec 16, 2004
5.900
5.950
5.600
5.870
215,100
+0.19(+3.35%)
Dec 15, 2004
5.680
5.730
5.640
5.680
49,500
-0.06(-1.05%)
Dec 14, 2004
5.720
5.760
5.660
5.740
81,700
-0.02(-0.35%)
Dec 13, 2004
5.750
5.789
5.750
5.760
49,900
-0.04(-0.69%)
Dec 10, 2004
5.800
5.860
5.760
5.800
76,900
+0.00(+0.00%)
Dec 09, 2004
5.750
5.830
5.750
5.800
42,000
+0.00(+0.00%)
Dec 08, 2004
5.890
5.960
5.760
5.800
95,800
+0.03(+0.52%)
Dec 07, 2004
5.780
6.000
5.750
5.770
125,500
-0.02(-0.35%)
Dec 06, 2004
5.880
5.930
5.750
5.790
94,000
+0.04(+0.68%)
Dec 03, 2004
5.800
5.840
5.750
5.751
83,900
-0.02(-0.33%)
Dec 02, 2004
5.880
5.880
5.720
5.770
91,700
+0.02(+0.35%)
Dec 01, 2004
5.740
5.920
5.720
5.750
86,300
+0.12(+2.13%)
Nov 30, 2004
5.850
6.000
5.600
5.630
150,000
-0.12(-2.09%)
Nov 29, 2004
5.780
5.990
5.650
5.750
75,600
-0.13(-2.21%)
Nov 26, 2004
5.990
5.990
5.780
5.880
9,800
+0.08(+1.38%)
Nov 24, 2004
5.760
5.940
5.760
5.800
37,600
+0.05(+0.87%)
Nov 23, 2004
5.790
6.000
5.710
5.750
100,700
-0.26(-4.33%)
Nov 22, 2004
5.830
6.100
5.830
6.010
128,900
+0.07(+1.18%)
Nov 19, 2004
5.890
6.000
5.680
5.940
114,400
+0.16(+2.79%)
Nov 18, 2004
5.650
5.850
5.520
5.779
62,600
+0.18(+3.20%)
Nov 17, 2004
5.540
5.780
5.520
5.600
105,500
-0.04(-0.69%)
Nov 16, 2004
5.640
5.800
5.600
5.639
97,000
-0.13(-2.27%)
Nov 15, 2004
5.830
5.900
5.690
5.770
63,900
-0.03(-0.52%)
Nov 12, 2004
6.080
6.150
5.790
5.800
161,000
-0.28(-4.61%)
Nov 11, 2004
6.230
6.230
5.950
6.080
246,800
+0.26(+4.47%)
Nov 10, 2004
5.720
5.930
5.700
5.820
91,600
+0.16(+2.83%)
Nov 09, 2004
6.070
6.070
5.660
5.660
166,300
-0.35(-5.82%)
Nov 08, 2004
5.600
6.050
5.590
6.010
495,900
+0.41(+7.32%)
Nov 05, 2004
5.580
5.610
5.500
5.600
94,700
-0.01(-0.20%)
Nov 04, 2004
5.630
5.700
5.570
5.611
132,500
-0.02(-0.34%)
Nov 03, 2004
5.560
5.730
5.560
5.630
42,700
-0.02(-0.35%)
Nov 02, 2004
5.500
5.890
5.500
5.650
61,600
-0.01(-0.18%)
Nov 01, 2004
5.980
5.980
5.600
5.660
37,600
-0.19(-3.25%)
Oct 29, 2004
5.910
6.000
5.800
5.850
95,300
-0.03(-0.51%)
Oct 28, 2004
5.610
5.950
5.510
5.880
206,700
+0.45(+8.29%)
Oct 27, 2004
5.700
5.700
5.320
5.430
54,500
-0.06(-1.09%)
Oct 26, 2004
5.680
5.680
5.340
5.490
83,800
+0.02(+0.37%)
Oct 25, 2004
5.500
5.650
5.350
5.470
98,600
+0.06(+1.11%)
Oct 22, 2004
5.130
5.431
5.100
5.410
65,200
+0.21(+4.02%)
Oct 21, 2004
5.200
5.290
5.150
5.201
83,800
-0.08(-1.50%)
Oct 20, 2004
5.120
5.340
5.120
5.280
44,000
+0.00(+0.00%)
Oct 19, 2004
5.220
5.450
5.220
5.280
70,000
+0.08(+1.52%)
Oct 18, 2004
5.170
5.250
5.160
5.201
28,900
-0.03(-0.55%)
Oct 15, 2004
5.130
5.300
5.130
5.230
57,000
+0.00(+0.00%)
Oct 14, 2004
5.230
5.300
5.110
5.230
39,900
-0.06(-1.13%)
Oct 13, 2004
5.300
5.350
5.200
5.290
60,300
+0.00(+0.00%)
Oct 12, 2004
5.410
5.450
5.100
5.290
148,100
-0.16(-2.94%)
Oct 11, 2004
5.690
5.700
5.410
5.450
125,700
-0.12(-2.15%)
Oct 08, 2004
5.650
5.760
5.530
5.570
78,500
-0.22(-3.80%)
Oct 07, 2004
5.700
5.839
5.610
5.790
107,400
+0.00(+0.00%)
Oct 06, 2004
5.820
5.950
5.760
5.790
57,900
-0.07(-1.19%)
Oct 05, 2004
6.100
6.100
5.800
5.860
83,600
-0.19(-3.12%)
Oct 04, 2004
6.350
6.590
5.870
6.049
77,800
-0.11(-1.80%)
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.