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
Petmed Express Inc
(NQ:
PETS
)
4.260
+0.210 (+5.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2006
5.360
5.391
5.279
5.279
370,125
-0.07(-1.32%)
Sep 28, 2006
5.335
5.391
5.290
5.350
305,547
+0.01(+0.19%)
Sep 27, 2006
5.467
5.487
5.320
5.340
725,750
-0.16(-2.94%)
Sep 26, 2006
5.355
5.613
5.355
5.502
525,102
+0.16(+2.93%)
Sep 25, 2006
5.517
5.517
5.274
5.345
612,844
-0.12(-2.13%)
Sep 22, 2006
5.659
5.760
5.310
5.462
1,190,538
-0.18(-3.23%)
Sep 21, 2006
5.492
5.713
5.446
5.644
1,105,032
+0.18(+3.33%)
Sep 20, 2006
5.330
5.563
5.315
5.462
1,032,625
+0.17(+3.25%)
Sep 19, 2006
5.234
5.295
5.138
5.290
1,091,587
+0.08(+1.55%)
Sep 18, 2006
5.254
5.370
5.133
5.209
819,477
-0.02(-0.39%)
Sep 15, 2006
5.340
5.345
5.199
5.229
689,086
-0.07(-1.34%)
Sep 14, 2006
5.158
5.320
5.057
5.300
1,006,287
+0.14(+2.75%)
Sep 13, 2006
5.138
5.158
4.931
5.158
552,599
+0.04(+0.79%)
Sep 12, 2006
5.037
5.173
5.006
5.118
990,396
+0.11(+2.12%)
Sep 11, 2006
4.855
5.052
4.850
5.011
1,524,879
+0.14(+2.91%)
Sep 08, 2006
4.956
4.956
4.855
4.870
747,738
-0.02(-0.41%)
Sep 07, 2006
4.931
5.052
4.809
4.890
2,292,288
+0.02(+0.42%)
Sep 06, 2006
5.269
5.293
4.804
4.870
7,762,507
-0.47(-8.72%)
Sep 05, 2006
6.068
6.094
5.300
5.335
5,695,236
-0.95(-15.06%)
Sep 01, 2006
6.321
6.402
6.271
6.281
284,631
-0.04(-0.64%)
Aug 31, 2006
6.341
6.518
6.291
6.321
686,725
-0.09(-1.42%)
Aug 30, 2006
6.498
6.513
6.336
6.412
263,041
-0.03(-0.47%)
Aug 29, 2006
6.604
6.670
6.382
6.443
618,593
-0.17(-2.60%)
Aug 28, 2006
6.493
6.635
6.346
6.614
735,491
+0.28(+4.47%)
Aug 25, 2006
6.195
6.463
6.149
6.331
548,543
+0.15(+2.37%)
Aug 24, 2006
6.175
6.205
6.038
6.185
645,930
+0.08(+1.24%)
Aug 23, 2006
5.952
6.169
5.891
6.109
650,092
+0.19(+3.25%)
Aug 22, 2006
5.740
5.932
5.694
5.917
384,488
+0.19(+3.27%)
Aug 21, 2006
5.618
5.760
5.613
5.730
270,908
+0.07(+1.16%)
Aug 18, 2006
5.826
5.826
5.598
5.664
258,060
-0.15(-2.61%)
Aug 17, 2006
5.714
5.947
5.699
5.816
358,114
+0.06(+1.05%)
Aug 16, 2006
5.659
5.780
5.588
5.755
423,499
+0.13(+2.34%)
Aug 15, 2006
5.613
5.664
5.528
5.623
277,010
+0.11(+1.92%)
Aug 14, 2006
5.664
5.709
5.502
5.517
189,973
-0.07(-1.18%)
Aug 11, 2006
5.765
5.790
5.542
5.583
279,071
-0.17(-2.99%)
Aug 10, 2006
5.492
5.795
5.456
5.755
475,598
+0.21(+3.74%)
Aug 09, 2006
5.633
5.755
5.477
5.547
335,658
+0.00(+0.00%)
Aug 08, 2006
5.416
5.714
5.416
5.547
510,354
+0.14(+2.52%)
Aug 07, 2006
5.512
5.518
5.214
5.411
752,278
-0.14(-2.46%)
Aug 04, 2006
5.649
5.760
5.522
5.547
509,045
-0.03(-0.45%)
Aug 03, 2006
5.563
5.679
5.563
5.573
491,675
-0.03(-0.45%)
Aug 02, 2006
5.608
5.770
5.512
5.598
502,940
-0.01(-0.09%)
Aug 01, 2006
5.836
5.896
5.578
5.603
755,159
-0.30(-5.06%)
Jul 31, 2006
5.947
5.952
5.841
5.901
330,882
-0.03(-0.51%)
Jul 28, 2006
5.896
6.018
5.780
5.932
605,304
+0.11(+1.91%)
Jul 27, 2006
5.982
6.144
5.765
5.821
765,549
-0.10(-1.71%)
Jul 26, 2006
5.917
6.058
5.831
5.922
827,050
+0.03(+0.43%)
Jul 25, 2006
5.512
5.912
5.512
5.896
1,175,863
+0.29(+5.14%)
Jul 24, 2006
5.087
5.755
5.335
5.608
1,405,988
+0.52(+10.24%)
Jul 21, 2006
5.360
5.436
5.087
5.087
709,151
-0.27(-5.00%)
Jul 20, 2006
5.290
5.421
5.234
5.355
1,052,854
+0.12(+2.32%)
Jul 19, 2006
4.951
5.239
4.971
5.234
564,596
+0.28(+5.72%)
Jul 18, 2006
4.769
4.961
4.769
4.951
634,431
+0.18(+3.71%)
Jul 17, 2006
4.880
4.956
4.754
4.774
371,361
-0.15(-3.08%)
Jul 14, 2006
4.946
5.128
4.824
4.925
711,164
+0.12(+2.42%)
Jul 13, 2006
4.981
5.001
4.733
4.809
1,048,005
-0.19(-3.84%)
Jul 12, 2006
5.148
5.284
4.956
5.001
841,175
-0.17(-3.32%)
Jul 11, 2006
5.087
5.209
4.956
5.173
1,182,976
+0.05(+0.89%)
Jul 10, 2006
5.209
5.310
5.077
5.128
1,131,055
-0.10(-1.93%)
Jul 07, 2006
5.386
5.441
5.133
5.229
1,460,178
-0.13(-2.45%)
Jul 06, 2006
5.689
5.724
5.340
5.360
1,053,525
-0.26(-4.68%)
Jul 05, 2006
5.755
5.780
5.497
5.623
1,067,082
-0.18(-3.05%)
Jul 03, 2006
5.568
5.816
5.568
5.800
552,063
+0.25(+4.56%)
Jun 30, 2006
5.942
5.942
5.547
5.547
5,228,740
-0.35(-5.92%)
Jun 29, 2006
5.917
5.977
5.694
5.896
794,746
+0.04(+0.69%)
Jun 28, 2006
6.048
6.114
5.821
5.856
446,960
-0.18(-3.02%)
Jun 27, 2006
6.144
6.200
6.013
6.038
422,604
-0.10(-1.65%)
Jun 26, 2006
6.422
6.438
6.084
6.139
662,849
-0.20(-3.11%)
Jun 23, 2006
6.043
6.503
6.043
6.336
1,201,991
+0.29(+4.85%)
Jun 22, 2006
6.220
6.367
6.018
6.043
785,215
-0.14(-2.29%)
Jun 21, 2006
5.972
6.281
5.912
6.185
1,607,801
+0.20(+3.29%)
Jun 20, 2006
6.427
6.432
5.967
5.987
1,593,155
-0.47(-7.28%)
Jun 19, 2006
6.862
6.938
6.427
6.458
1,169,725
-0.37(-5.48%)
Jun 16, 2006
7.120
7.120
6.741
6.832
1,196,000
-0.28(-3.98%)
Jun 15, 2006
7.140
7.226
7.014
7.115
1,469,546
+0.03(+0.43%)
Jun 14, 2006
6.913
7.282
6.852
7.085
933,001
+0.21(+3.01%)
Jun 13, 2006
6.852
6.953
6.837
6.877
1,271,761
-0.03(-0.37%)
Jun 12, 2006
6.877
6.979
6.847
6.903
7,074,599
+0.05(+0.74%)
Jun 09, 2006
6.771
6.888
6.746
6.852
660,199
+0.17(+2.50%)
Jun 08, 2006
6.827
6.923
6.564
6.685
1,416,087
-0.12(-1.71%)
Jun 07, 2006
6.989
7.004
6.731
6.802
1,224,412
-0.17(-2.47%)
Jun 06, 2006
6.862
7.019
6.761
6.974
1,604,530
+0.43(+6.57%)
Jun 05, 2006
6.574
6.655
6.529
6.544
709,932
-0.03(-0.46%)
Jun 02, 2006
6.761
6.877
6.523
6.574
785,409
-0.09(-1.29%)
Jun 01, 2006
6.422
6.974
6.417
6.660
1,148,109
+0.40(+6.38%)
May 31, 2006
6.073
6.301
6.073
6.261
536,219
+0.20(+3.34%)
May 30, 2006
6.235
6.281
6.033
6.058
481,099
-0.21(-3.31%)
May 26, 2006
6.104
6.293
6.013
6.266
663,575
+0.17(+2.74%)
May 25, 2006
6.271
6.301
6.023
6.099
655,686
-0.16(-2.58%)
May 24, 2006
6.200
6.448
6.154
6.261
660,235
+0.03(+0.41%)
May 23, 2006
6.296
6.559
6.210
6.235
789,259
-0.05(-0.80%)
May 22, 2006
6.761
6.776
6.185
6.286
878,010
-0.53(-7.79%)
May 19, 2006
6.675
6.842
6.523
6.817
764,008
+0.19(+2.82%)
May 18, 2006
6.523
6.842
6.488
6.630
1,050,932
+0.09(+1.31%)
May 17, 2006
6.877
6.877
6.458
6.544
1,528,623
-0.47(-6.71%)
May 16, 2006
7.358
7.565
6.903
7.014
1,579,036
-0.37(-5.06%)
May 15, 2006
7.914
8.030
7.277
7.388
1,289,206
-0.35(-4.51%)
May 12, 2006
7.560
7.833
7.333
7.737
640,863
+0.16(+2.14%)
May 11, 2006
7.838
7.914
7.439
7.575
715,155
-0.35(-4.46%)
May 10, 2006
8.091
8.132
7.864
7.929
492,596
-0.18(-2.24%)
May 09, 2006
7.838
8.147
7.838
8.111
589,609
+0.21(+2.62%)
May 08, 2006
7.864
7.975
7.676
7.904
771,673
-0.03(-0.32%)
May 05, 2006
8.041
8.091
7.914
7.929
597,428
-0.07(-0.88%)
May 04, 2006
7.651
8.066
7.590
8.000
1,036,860
+0.23(+2.99%)
May 03, 2006
7.474
7.813
7.469
7.767
1,104,850
+0.24(+3.16%)
May 02, 2006
7.368
7.707
7.292
7.530
1,429,051
+0.19(+2.62%)
May 01, 2006
7.641
7.823
7.105
7.338
3,322,820
-0.80(-9.88%)
Apr 28, 2006
8.066
8.192
7.848
8.142
1,059,530
-0.01(-0.06%)
Apr 27, 2006
8.253
8.258
7.970
8.147
599,451
-0.16(-1.95%)
Apr 26, 2006
8.405
8.506
8.304
8.309
394,171
-0.14(-1.68%)
Apr 25, 2006
8.172
8.597
8.172
8.450
689,972
+0.23(+2.83%)
Apr 24, 2006
8.470
8.486
8.071
8.218
1,016,174
-0.34(-3.96%)
Apr 21, 2006
8.698
8.718
8.460
8.556
533,125
-0.14(-1.63%)
Apr 20, 2006
8.597
8.926
8.597
8.698
377,950
+0.05(+0.58%)
Apr 19, 2006
8.668
8.713
8.546
8.647
275,784
-0.05(-0.58%)
Apr 18, 2006
8.491
8.779
8.435
8.698
549,494
+0.27(+3.24%)
Apr 17, 2006
8.784
8.784
8.344
8.425
781,517
-0.39(-4.42%)
Apr 13, 2006
8.875
8.875
8.703
8.814
328,938
-0.06(-0.68%)
Apr 12, 2006
8.637
8.926
8.587
8.875
647,314
+0.24(+2.75%)
Apr 11, 2006
8.915
8.915
8.546
8.637
626,078
-0.29(-3.28%)
Apr 10, 2006
8.855
9.006
8.663
8.931
541,725
+0.06(+0.68%)
Apr 07, 2006
8.774
9.052
8.743
8.870
842,625
-0.09(-1.02%)
Apr 06, 2006
8.723
8.961
8.617
8.961
844,215
+0.20(+2.31%)
Apr 05, 2006
8.541
8.774
8.491
8.759
1,112,232
+0.28(+3.34%)
Apr 04, 2006
8.384
8.693
8.020
8.475
3,047,437
+0.43(+5.41%)
Apr 03, 2006
8.926
8.986
7.621
8.041
6,666,381
-0.95(-10.52%)
Mar 31, 2006
9.017
9.103
8.956
8.986
769,219
-0.02(-0.17%)
Mar 30, 2006
8.824
9.178
8.749
9.001
1,470,348
+0.08(+0.85%)
Mar 29, 2006
9.709
9.725
8.486
8.926
6,391,131
-1.18(-11.71%)
Mar 28, 2006
9.861
10.22
9.861
10.11
624,146
+0.16(+1.63%)
Mar 27, 2006
9.912
10.10
9.735
9.947
1,492,075
-0.04(-0.41%)
Mar 24, 2006
9.876
10.01
9.735
9.987
366,240
+0.15(+1.54%)
Mar 23, 2006
9.608
9.886
9.568
9.836
479,932
+0.21(+2.15%)
Mar 22, 2006
9.725
9.785
9.522
9.628
440,976
-0.06(-0.63%)
Mar 21, 2006
9.836
10.06
9.583
9.689
669,386
-0.11(-1.14%)
Mar 20, 2006
10.11
10.11
9.719
9.800
597,068
-0.26(-2.61%)
Mar 17, 2006
9.912
10.11
9.810
10.06
284,083
+0.12(+1.17%)
Mar 16, 2006
9.821
10.06
9.795
9.947
734,617
+0.16(+1.60%)
Mar 15, 2006
9.603
9.810
9.497
9.790
485,523
+0.32(+3.42%)
Mar 14, 2006
9.841
9.846
9.441
9.467
480,203
-0.32(-3.31%)
Mar 13, 2006
9.659
9.821
9.659
9.790
420,701
+0.21(+2.22%)
Mar 10, 2006
9.345
9.608
9.313
9.578
304,008
+0.21(+2.21%)
Mar 09, 2006
9.350
9.472
9.305
9.371
539,354
+0.09(+0.98%)
Mar 08, 2006
9.072
9.381
9.001
9.280
616,556
+0.08(+0.82%)
Mar 07, 2006
9.765
9.881
9.133
9.204
1,052,666
-0.45(-4.66%)
Mar 06, 2006
9.664
9.785
9.558
9.654
353,060
+0.07(+0.74%)
Mar 03, 2006
9.780
9.780
9.573
9.583
385,425
-0.12(-1.20%)
Mar 02, 2006
9.734
9.800
9.623
9.699
480,868
+0.03(+0.31%)
Mar 01, 2006
9.573
9.704
9.502
9.669
372,726
+0.22(+2.30%)
Feb 28, 2006
9.735
9.795
9.436
9.451
838,334
-0.28(-2.91%)
Feb 27, 2006
9.699
9.912
9.603
9.735
840,946
+0.13(+1.37%)
Feb 24, 2006
9.103
9.709
9.103
9.603
753,613
+0.51(+5.62%)
Feb 23, 2006
8.926
9.340
8.926
9.092
420,745
+0.09(+1.01%)
Feb 22, 2006
9.365
9.527
8.926
9.001
1,119,189
-0.41(-4.35%)
Feb 21, 2006
9.315
9.522
9.280
9.411
671,500
+0.19(+2.03%)
Feb 17, 2006
9.194
9.355
8.996
9.224
837,509
+0.21(+2.30%)
Feb 16, 2006
8.900
9.042
8.860
9.017
515,527
+0.18(+2.06%)
Feb 15, 2006
8.824
8.895
8.688
8.835
442,633
+0.04(+0.46%)
Feb 14, 2006
9.017
9.092
8.506
8.794
780,238
-0.27(-2.96%)
Feb 13, 2006
9.001
9.188
8.915
9.062
485,123
+0.11(+1.19%)
Feb 10, 2006
9.608
9.608
8.784
8.956
1,124,967
-0.63(-6.54%)
Feb 09, 2006
9.113
9.608
9.103
9.583
1,088,666
+0.48(+5.28%)
Feb 08, 2006
8.895
9.103
8.749
9.103
344,578
+0.26(+2.99%)
Feb 07, 2006
8.956
9.037
8.774
8.838
273,504
-0.10(-1.09%)
Feb 06, 2006
9.097
9.103
8.764
8.936
538,369
-0.12(-1.28%)
Feb 03, 2006
8.733
9.072
8.733
9.052
329,522
+0.26(+2.93%)
Feb 02, 2006
8.946
8.951
8.698
8.794
512,539
-0.13(-1.47%)
Feb 01, 2006
8.845
8.926
8.759
8.926
374,005
-0.01(-0.06%)
Jan 31, 2006
8.875
8.946
8.738
8.931
547,145
-0.01(-0.06%)
Jan 30, 2006
9.077
9.128
8.850
8.936
751,278
-0.16(-1.78%)
Jan 27, 2006
9.087
9.280
8.961
9.097
744,165
+0.02(+0.22%)
Jan 26, 2006
8.885
9.087
8.870
9.077
673,041
+0.22(+2.48%)
Jan 25, 2006
8.900
8.900
8.607
8.857
1,036,283
+0.16(+1.83%)
Jan 24, 2006
8.683
8.941
8.511
8.698
1,938,011
+0.04(+0.47%)
Jan 23, 2006
7.808
8.723
7.712
8.658
4,744,970
+1.34(+18.23%)
Jan 20, 2006
7.267
7.424
7.201
7.322
701,160
+0.00(+0.00%)
Jan 19, 2006
7.424
7.479
7.231
7.322
476,282
-0.09(-1.16%)
Jan 18, 2006
7.333
7.550
7.029
7.408
681,548
-0.01(-0.14%)
Jan 17, 2006
7.434
7.525
7.317
7.418
290,301
-0.02(-0.20%)
Jan 13, 2006
7.262
7.499
7.257
7.434
366,301
+0.11(+1.48%)
Jan 12, 2006
7.535
7.575
7.247
7.325
671,550
-0.26(-3.37%)
Jan 11, 2006
7.783
7.783
7.484
7.580
684,152
-0.22(-2.85%)
Jan 10, 2006
7.712
7.813
7.699
7.803
349,789
+0.14(+1.78%)
Jan 09, 2006
7.606
7.884
7.580
7.666
783,888
+0.15(+2.02%)
Jan 06, 2006
7.545
7.705
7.439
7.515
572,506
+0.06(+0.81%)
Jan 05, 2006
7.494
7.515
7.312
7.454
365,103
-0.05(-0.67%)
Jan 04, 2006
7.095
7.515
7.044
7.505
524,845
+0.25(+3.49%)
Jan 03, 2006
7.216
7.312
6.781
7.252
1,236,747
+0.09(+1.20%)
Dec 30, 2005
7.383
7.474
7.145
7.166
800,372
-0.22(-2.95%)
Dec 29, 2005
7.575
7.575
7.358
7.383
417,937
-0.14(-1.88%)
Dec 28, 2005
7.459
7.555
7.075
7.525
782,486
+0.07(+0.88%)
Dec 27, 2005
7.965
8.000
7.403
7.459
1,454,036
-0.39(-4.96%)
Dec 23, 2005
7.788
7.894
7.611
7.848
1,121,910
+0.15(+1.90%)
Dec 22, 2005
7.510
7.808
7.413
7.702
1,382,327
+0.21(+2.77%)
Dec 21, 2005
7.505
7.560
7.350
7.494
953,015
-0.02(-0.20%)
Dec 20, 2005
7.262
7.535
7.105
7.510
964,404
+0.23(+3.20%)
Dec 19, 2005
7.328
7.358
6.877
7.277
763,016
-0.04(-0.48%)
Dec 16, 2005
7.282
7.580
7.231
7.312
1,216,484
+0.10(+1.40%)
Dec 15, 2005
7.024
7.510
7.004
7.211
1,657,560
+0.11(+1.57%)
Dec 14, 2005
7.004
7.130
6.979
7.100
524,635
+0.10(+1.37%)
Dec 13, 2005
7.080
7.206
6.928
7.004
602,471
-0.04(-0.57%)
Dec 12, 2005
6.933
7.080
6.867
7.044
833,169
+0.18(+2.58%)
Dec 09, 2005
6.958
7.120
6.700
6.867
1,130,005
-0.06(-0.88%)
Dec 08, 2005
6.822
7.019
6.761
6.928
934,036
+0.17(+2.47%)
Dec 07, 2005
6.574
6.802
6.448
6.761
842,682
+0.14(+2.06%)
Dec 06, 2005
6.473
6.802
6.458
6.625
962,998
+0.17(+2.66%)
Dec 05, 2005
6.316
6.453
6.271
6.453
669,448
+0.18(+2.90%)
Dec 02, 2005
6.119
6.311
6.119
6.271
490,279
+0.16(+2.57%)
Dec 01, 2005
6.018
6.169
5.882
6.113
859,068
+0.16(+2.62%)
Nov 30, 2005
6.043
6.063
5.745
5.957
1,212,541
-0.11(-1.75%)
Nov 29, 2005
6.144
6.261
6.023
6.063
495,258
-0.13(-2.12%)
Nov 28, 2005
6.078
6.266
6.078
6.195
758,155
+0.09(+1.49%)
Nov 25, 2005
6.190
6.271
5.972
6.104
613,339
-0.12(-1.87%)
Nov 23, 2005
6.240
6.432
6.119
6.220
907,579
-0.07(-1.05%)
Nov 22, 2005
6.438
6.468
6.073
6.286
2,777,649
-0.50(-7.31%)
Nov 21, 2005
6.660
6.786
6.523
6.781
656,770
+0.24(+3.63%)
Nov 18, 2005
6.625
6.832
6.523
6.544
542,535
-0.08(-1.15%)
Nov 17, 2005
6.721
6.739
6.498
6.620
599,805
-0.08(-1.21%)
Nov 16, 2005
6.852
6.923
6.625
6.700
613,030
-0.02(-0.23%)
Nov 15, 2005
6.958
6.994
6.625
6.716
868,089
-0.24(-3.42%)
Nov 14, 2005
6.625
6.974
6.478
6.953
1,592,214
+0.38(+5.77%)
Nov 11, 2005
6.640
6.746
6.523
6.574
689,040
-0.02(-0.23%)
Nov 10, 2005
6.422
6.625
6.276
6.589
689,978
+0.16(+2.44%)
Nov 09, 2005
6.817
6.817
6.321
6.432
1,323,207
-0.39(-5.78%)
Nov 08, 2005
6.625
6.837
6.523
6.827
860,466
+0.20(+3.05%)
Nov 07, 2005
7.060
7.080
6.382
6.625
2,432,799
-0.45(-6.36%)
Nov 04, 2005
6.822
7.080
6.700
7.075
1,537,861
+0.33(+4.87%)
Nov 03, 2005
6.448
6.832
6.432
6.746
2,386,471
+0.33(+5.21%)
Nov 02, 2005
6.372
6.478
6.230
6.412
1,300,379
+0.04(+0.56%)
Nov 01, 2005
5.639
6.417
5.603
6.377
3,687,649
+0.76(+13.50%)
Oct 31, 2005
5.396
5.689
5.360
5.618
632,297
+0.22(+4.03%)
Oct 28, 2005
5.487
5.487
5.183
5.401
830,123
-0.12(-2.11%)
Oct 27, 2005
5.639
5.755
5.462
5.517
518,509
-0.15(-2.59%)
Oct 26, 2005
5.856
5.856
5.659
5.664
644,168
-0.19(-3.28%)
Oct 25, 2005
5.735
5.907
5.568
5.856
1,037,543
+0.18(+3.21%)
Oct 24, 2005
5.482
5.694
5.360
5.674
2,392,184
+0.59(+11.64%)
Oct 21, 2005
5.173
5.300
5.082
5.082
715,643
-0.16(-2.99%)
Oct 20, 2005
5.143
5.264
5.143
5.239
501,843
+0.10(+1.87%)
Oct 19, 2005
5.022
5.178
4.905
5.143
503,607
+0.08(+1.50%)
Oct 18, 2005
5.209
5.259
5.037
5.067
414,704
-0.15(-2.81%)
Oct 17, 2005
5.067
5.234
5.011
5.214
390,086
+0.18(+3.62%)
Oct 14, 2005
5.037
5.057
4.840
5.032
559,987
+0.02(+0.30%)
Oct 13, 2005
4.936
5.057
4.703
5.016
1,081,698
+0.05(+0.92%)
Oct 12, 2005
5.209
5.360
4.885
4.971
889,936
-0.28(-5.30%)
Oct 11, 2005
5.259
5.401
5.209
5.249
303,259
-0.04(-0.76%)
Oct 10, 2005
5.219
5.335
5.219
5.290
231,767
+0.04(+0.77%)
Oct 07, 2005
5.209
5.411
5.133
5.249
488,647
+0.05(+0.97%)
Oct 06, 2005
5.436
5.436
5.123
5.199
579,166
-0.26(-4.81%)
Oct 05, 2005
5.563
5.578
5.360
5.462
490,073
-0.08(-1.46%)
Oct 04, 2005
5.426
5.639
5.396
5.542
715,701
+0.18(+3.30%)
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.