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
Array Technologies Inc
(NQ:
ARRY
)
14.18
-0.01 (-0.07%)
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 (%)
Jun 30, 2006
8.560
8.600
8.330
8.600
877,165
+0.10(+1.18%)
Jun 29, 2006
8.150
8.550
8.040
8.500
148,200
+0.41(+5.07%)
Jun 28, 2006
8.070
8.170
7.880
8.090
89,320
+0.07(+0.87%)
Jun 27, 2006
8.300
8.370
7.990
8.020
118,108
-0.25(-3.02%)
Jun 26, 2006
8.140
8.340
8.110
8.270
135,300
+0.19(+2.35%)
Jun 23, 2006
8.110
8.290
8.010
8.080
232,843
+0.00(+0.00%)
Jun 22, 2006
8.180
8.260
8.010
8.080
171,506
-0.09(-1.10%)
Jun 21, 2006
8.280
8.340
8.060
8.170
395,047
-0.09(-1.09%)
Jun 20, 2006
8.240
8.460
8.200
8.260
160,813
+0.05(+0.61%)
Jun 19, 2006
8.370
8.460
8.110
8.210
184,323
-0.11(-1.32%)
Jun 16, 2006
8.660
8.660
8.260
8.320
452,511
-0.38(-4.37%)
Jun 15, 2006
8.600
8.740
8.470
8.700
203,654
+0.13(+1.52%)
Jun 14, 2006
8.610
8.740
8.420
8.570
107,872
-0.07(-0.81%)
Jun 13, 2006
8.880
9.040
8.550
8.640
280,903
-0.27(-3.03%)
Jun 12, 2006
8.950
9.020
8.790
8.910
209,201
-0.04(-0.45%)
Jun 09, 2006
8.770
9.130
8.710
8.950
365,819
+0.18(+2.05%)
Jun 08, 2006
8.520
8.910
8.500
8.770
444,108
+0.14(+1.62%)
Jun 07, 2006
8.110
9.060
8.080
8.630
838,285
+0.72(+9.10%)
Jun 06, 2006
8.040
8.100
7.640
7.910
350,776
-0.09(-1.12%)
Jun 05, 2006
7.710
8.300
7.710
8.000
437,398
+0.24(+3.09%)
Jun 02, 2006
7.790
7.860
7.640
7.760
250,174
+0.14(+1.84%)
Jun 01, 2006
7.360
7.710
7.190
7.620
303,666
+0.26(+3.53%)
May 31, 2006
7.190
7.360
7.180
7.360
315,557
+0.17(+2.36%)
May 30, 2006
7.380
7.400
7.080
7.190
154,883
-0.18(-2.44%)
May 26, 2006
7.160
7.400
7.090
7.370
198,115
+0.21(+2.93%)
May 25, 2006
6.960
7.220
6.900
7.160
135,994
+0.28(+4.07%)
May 24, 2006
6.560
7.010
6.550
6.880
245,596
+0.25(+3.77%)
May 23, 2006
6.840
7.040
6.500
6.630
261,080
-0.16(-2.36%)
May 22, 2006
6.730
6.890
6.620
6.790
130,781
+0.03(+0.44%)
May 19, 2006
6.600
6.790
6.500
6.760
171,662
+0.14(+2.11%)
May 18, 2006
6.810
7.050
6.610
6.620
193,182
-0.18(-2.65%)
May 17, 2006
6.740
6.880
6.610
6.800
157,643
+0.03(+0.44%)
May 16, 2006
6.890
6.940
6.750
6.770
151,428
-0.13(-1.88%)
May 15, 2006
6.820
6.960
6.760
6.900
136,537
+0.01(+0.15%)
May 12, 2006
6.950
7.020
6.850
6.890
285,265
-0.13(-1.85%)
May 11, 2006
7.000
7.240
6.900
7.020
345,154
-0.01(-0.14%)
May 10, 2006
7.010
7.120
6.910
7.030
221,304
-0.02(-0.28%)
May 09, 2006
7.150
7.190
7.030
7.050
233,739
-0.14(-1.95%)
May 08, 2006
7.180
7.260
7.170
7.190
197,831
-0.06(-0.83%)
May 05, 2006
7.120
7.380
7.120
7.250
221,102
+0.18(+2.55%)
May 04, 2006
6.940
7.260
6.910
7.070
347,393
+0.16(+2.32%)
May 03, 2006
7.180
7.180
6.900
6.910
198,903
-0.25(-3.49%)
May 02, 2006
7.160
7.310
7.040
7.160
482,442
-0.02(-0.28%)
May 01, 2006
7.420
7.570
7.130
7.180
174,454
-0.23(-3.10%)
Apr 28, 2006
7.370
7.500
7.110
7.410
267,100
-0.03(-0.40%)
Apr 27, 2006
7.500
7.710
7.430
7.440
123,388
-0.11(-1.46%)
Apr 26, 2006
7.810
7.840
7.500
7.550
180,120
-0.12(-1.56%)
Apr 25, 2006
7.870
7.870
7.500
7.670
226,635
-0.15(-1.92%)
Apr 24, 2006
7.940
8.000
7.790
7.820
156,362
-0.10(-1.26%)
Apr 21, 2006
8.070
8.070
7.890
7.920
133,937
-0.08(-1.00%)
Apr 20, 2006
8.170
8.170
7.930
8.000
269,277
-0.17(-2.08%)
Apr 19, 2006
8.550
8.570
8.140
8.170
276,405
-0.32(-3.77%)
Apr 18, 2006
8.600
8.750
8.470
8.490
547,432
-0.11(-1.28%)
Apr 17, 2006
8.650
8.900
8.300
8.600
265,342
+0.01(+0.12%)
Apr 13, 2006
8.320
8.760
8.200
8.590
332,978
+0.23(+2.75%)
Apr 12, 2006
8.220
8.380
8.160
8.360
148,982
+0.14(+1.70%)
Apr 11, 2006
8.220
8.390
8.100
8.220
197,242
+0.02(+0.24%)
Apr 10, 2006
8.250
8.360
8.010
8.200
394,208
-0.04(-0.49%)
Apr 07, 2006
8.300
8.440
8.160
8.240
368,443
-0.04(-0.48%)
Apr 06, 2006
8.550
8.630
8.200
8.280
170,607
-0.27(-3.16%)
Apr 05, 2006
8.480
8.560
8.310
8.550
246,333
+0.13(+1.54%)
Apr 04, 2006
8.400
8.450
8.210
8.420
225,126
+0.13(+1.57%)
Apr 03, 2006
9.140
9.140
8.240
8.290
507,097
-0.85(-9.30%)
Mar 31, 2006
9.160
9.200
9.050
9.140
158,748
+0.00(+0.00%)
Mar 30, 2006
9.470
9.560
9.110
9.140
1,155,133
-0.35(-3.69%)
Mar 29, 2006
9.350
9.510
9.220
9.490
90,459
+0.14(+1.50%)
Mar 28, 2006
9.440
9.500
9.050
9.350
96,472
-0.08(-0.85%)
Mar 27, 2006
9.450
9.470
9.250
9.430
58,784
-0.05(-0.53%)
Mar 24, 2006
9.480
9.500
9.360
9.480
50,938
+0.04(+0.42%)
Mar 23, 2006
9.410
9.500
9.250
9.440
199,600
+0.01(+0.11%)
Mar 22, 2006
9.330
9.570
9.180
9.430
192,400
+0.07(+0.75%)
Mar 21, 2006
9.640
9.690
9.320
9.360
273,335
-0.27(-2.80%)
Mar 20, 2006
9.510
9.630
9.350
9.630
103,817
+0.10(+1.00%)
Mar 17, 2006
9.120
9.590
9.020
9.535
426,185
+0.46(+5.13%)
Mar 16, 2006
9.300
9.390
9.020
9.070
91,336
-0.16(-1.73%)
Mar 15, 2006
9.250
9.290
9.040
9.230
61,371
+0.03(+0.33%)
Mar 14, 2006
9.440
9.480
9.060
9.200
191,940
-0.30(-3.16%)
Mar 13, 2006
9.710
9.810
9.450
9.500
203,319
-0.17(-1.76%)
Mar 10, 2006
9.550
9.710
9.470
9.670
171,736
+0.08(+0.83%)
Mar 09, 2006
9.670
9.670
9.510
9.590
136,053
-0.02(-0.21%)
Mar 08, 2006
9.475
9.700
9.450
9.610
123,892
+0.11(+1.16%)
Mar 07, 2006
9.260
9.600
9.210
9.500
245,154
+0.18(+1.93%)
Mar 06, 2006
9.100
9.340
9.070
9.320
128,742
+0.23(+2.53%)
Mar 03, 2006
9.130
9.350
8.910
9.090
381,972
-0.10(-1.09%)
Mar 02, 2006
9.300
9.340
9.080
9.190
140,634
-0.16(-1.71%)
Mar 01, 2006
9.070
9.400
9.050
9.350
270,562
+0.30(+3.31%)
Feb 28, 2006
9.260
9.250
9.000
9.050
141,300
-0.21(-2.27%)
Feb 27, 2006
9.320
9.440
9.236
9.260
173,254
+0.01(+0.11%)
Feb 24, 2006
9.070
9.350
8.900
9.250
210,674
+0.11(+1.20%)
Feb 23, 2006
9.160
9.250
9.040
9.140
331,627
-0.09(-0.98%)
Feb 22, 2006
8.980
9.410
8.970
9.230
184,449
+0.33(+3.71%)
Feb 21, 2006
9.400
9.400
8.900
8.900
321,559
-0.52(-5.52%)
Feb 17, 2006
8.860
9.490
8.850
9.420
561,144
+0.61(+6.92%)
Feb 16, 2006
8.860
8.950
8.720
8.810
216,800
+0.07(+0.80%)
Feb 15, 2006
8.270
8.800
8.270
8.740
211,151
+0.43(+5.17%)
Feb 14, 2006
8.200
8.460
8.130
8.310
124,249
+0.17(+2.09%)
Feb 13, 2006
8.130
8.280
8.110
8.140
132,487
-0.06(-0.73%)
Feb 10, 2006
8.040
8.220
7.940
8.200
170,489
+0.08(+0.99%)
Feb 09, 2006
8.250
8.250
8.090
8.120
97,775
-0.09(-1.10%)
Feb 08, 2006
8.200
8.250
8.000
8.210
115,599
+0.13(+1.61%)
Feb 07, 2006
8.050
8.240
7.790
8.080
147,260
-0.02(-0.25%)
Feb 06, 2006
8.140
8.200
7.900
8.100
71,088
+0.05(+0.62%)
Feb 03, 2006
7.770
8.110
7.750
8.050
155,371
+0.22(+2.81%)
Feb 02, 2006
7.750
7.890
7.590
7.830
189,533
+0.05(+0.64%)
Feb 01, 2006
7.780
7.930
7.590
7.780
286,319
+0.01(+0.13%)
Jan 31, 2006
7.680
8.000
7.610
7.770
304,265
+0.06(+0.78%)
Jan 30, 2006
7.820
7.970
7.630
7.710
142,119
-0.19(-2.41%)
Jan 27, 2006
7.980
8.270
7.840
7.900
195,212
-0.08(-1.00%)
Jan 26, 2006
7.880
7.980
7.750
7.980
311,058
+0.14(+1.79%)
Jan 25, 2006
7.440
7.880
7.440
7.840
292,869
+0.38(+5.09%)
Jan 24, 2006
7.600
7.640
7.290
7.460
182,616
-0.04(-0.53%)
Jan 23, 2006
7.350
7.640
7.260
7.500
208,186
+0.23(+3.16%)
Jan 20, 2006
7.510
7.510
7.270
7.270
89,818
-0.18(-2.42%)
Jan 19, 2006
7.100
7.840
6.990
7.450
287,908
+0.42(+5.97%)
Jan 18, 2006
7.000
7.090
6.890
7.030
124,796
-0.06(-0.85%)
Jan 17, 2006
7.250
7.250
7.040
7.090
82,380
-0.20(-2.74%)
Jan 13, 2006
7.130
7.430
7.130
7.290
139,658
+0.25(+3.55%)
Jan 12, 2006
6.980
7.150
6.970
7.040
210,900
+0.01(+0.14%)
Jan 11, 2006
7.070
7.140
6.990
7.030
167,894
-0.11(-1.54%)
Jan 10, 2006
7.180
7.230
7.090
7.140
319,788
-0.08(-1.11%)
Jan 09, 2006
7.210
7.270
7.130
7.220
332,508
-0.08(-1.10%)
Jan 06, 2006
7.050
7.330
6.970
7.300
188,706
+0.31(+4.43%)
Jan 05, 2006
6.960
7.030
6.860
6.990
43,529
-0.02(-0.29%)
Jan 04, 2006
7.040
7.070
6.930
7.010
169,853
-0.07(-0.99%)
Jan 03, 2006
7.010
7.250
6.820
7.080
318,567
+0.07(+1.00%)
Dec 30, 2005
6.820
7.010
6.650
7.010
144,893
+0.18(+2.64%)
Dec 29, 2005
6.720
6.970
6.720
6.830
67,748
+0.03(+0.44%)
Dec 28, 2005
6.820
6.930
6.660
6.800
67,100
-0.03(-0.44%)
Dec 27, 2005
6.950
7.090
6.830
6.830
111,400
-0.16(-2.29%)
Dec 23, 2005
6.990
7.080
6.770
6.990
63,296
-0.04(-0.57%)
Dec 22, 2005
6.800
7.030
6.800
7.030
174,048
+0.18(+2.63%)
Dec 21, 2005
6.960
7.000
6.850
6.850
104,936
-0.04(-0.58%)
Dec 20, 2005
6.820
6.980
6.750
6.890
91,067
+0.00(+0.00%)
Dec 19, 2005
6.990
7.010
6.800
6.890
140,435
-0.12(-1.71%)
Dec 16, 2005
6.920
7.030
6.920
7.010
262,295
+0.03(+0.43%)
Dec 15, 2005
6.890
7.060
6.730
6.980
105,619
+0.08(+1.16%)
Dec 14, 2005
6.950
6.980
6.790
6.900
51,052
+0.02(+0.22%)
Dec 13, 2005
6.930
6.930
6.740
6.885
67,284
+0.00(+0.07%)
Dec 12, 2005
6.920
6.930
6.780
6.880
70,829
+0.00(+0.00%)
Dec 09, 2005
6.680
6.920
6.670
6.880
70,708
+0.24(+3.61%)
Dec 08, 2005
6.545
6.670
6.420
6.640
97,190
+0.09(+1.37%)
Dec 07, 2005
6.610
6.660
6.420
6.550
99,456
-0.16(-2.38%)
Dec 06, 2005
6.740
6.840
6.640
6.710
67,071
+0.04(+0.60%)
Dec 05, 2005
6.810
6.880
6.610
6.670
68,804
-0.12(-1.77%)
Dec 02, 2005
6.640
6.870
6.640
6.790
56,994
+0.08(+1.19%)
Dec 01, 2005
6.660
6.730
6.580
6.710
160,034
-0.01(-0.15%)
Nov 30, 2005
6.460
6.770
6.460
6.720
210,250
+0.12(+1.82%)
Nov 29, 2005
6.670
6.690
6.410
6.600
202,971
-0.03(-0.45%)
Nov 28, 2005
6.990
7.060
6.610
6.630
129,813
-0.38(-5.42%)
Nov 25, 2005
7.000
7.080
6.950
7.010
21,629
-0.09(-1.27%)
Nov 23, 2005
7.190
7.190
6.970
7.100
55,414
-0.05(-0.70%)
Nov 22, 2005
7.100
7.200
7.060
7.150
162,925
+0.02(+0.28%)
Nov 21, 2005
7.050
7.150
6.870
7.130
151,393
+0.12(+1.71%)
Nov 18, 2005
7.100
7.390
6.900
7.010
375,469
-0.02(-0.28%)
Nov 17, 2005
6.820
7.050
6.820
7.030
109,661
+0.23(+3.38%)
Nov 16, 2005
6.910
6.970
6.750
6.800
109,362
-0.16(-2.30%)
Nov 15, 2005
6.880
6.960
6.710
6.960
136,280
+0.09(+1.31%)
Nov 14, 2005
7.260
7.400
6.820
6.870
156,354
-0.47(-6.40%)
Nov 11, 2005
7.380
7.500
7.250
7.340
117,850
-0.13(-1.74%)
Nov 10, 2005
7.200
7.500
6.920
7.470
218,500
+0.32(+4.48%)
Nov 09, 2005
7.150
7.200
7.050
7.150
157,044
+0.05(+0.70%)
Nov 08, 2005
7.000
7.150
6.970
7.100
66,357
+0.05(+0.71%)
Nov 07, 2005
7.000
7.060
6.880
7.050
97,381
+0.05(+0.71%)
Nov 04, 2005
7.000
7.040
6.890
7.000
63,235
+0.00(+0.00%)
Nov 03, 2005
7.050
7.140
6.880
7.000
92,248
+0.00(+0.00%)
Nov 02, 2005
6.750
7.000
6.560
7.000
79,191
+0.18(+2.64%)
Nov 01, 2005
7.050
7.090
6.630
6.820
63,944
-0.28(-3.94%)
Oct 31, 2005
6.850
7.110
6.850
7.100
138,746
+0.28(+4.11%)
Oct 28, 2005
6.520
6.830
6.420
6.820
137,358
+0.35(+5.41%)
Oct 27, 2005
6.800
6.920
6.470
6.470
110,456
-0.40(-5.82%)
Oct 26, 2005
6.940
7.120
6.860
6.870
81,002
-0.13(-1.86%)
Oct 25, 2005
6.980
7.070
6.840
7.000
83,533
+0.00(+0.00%)
Oct 24, 2005
6.840
7.070
6.750
7.000
108,285
+0.08(+1.16%)
Oct 21, 2005
7.130
7.280
6.830
6.920
213,272
-0.23(-3.22%)
Oct 20, 2005
7.280
7.310
7.090
7.150
37,908
-0.16(-2.19%)
Oct 19, 2005
7.040
7.320
6.900
7.310
168,837
+0.22(+3.10%)
Oct 18, 2005
7.240
7.280
6.960
7.090
71,460
-0.10(-1.39%)
Oct 17, 2005
7.040
7.420
7.000
7.190
171,721
+0.12(+1.70%)
Oct 14, 2005
6.880
7.090
6.810
7.070
147,053
+0.27(+3.97%)
Oct 13, 2005
6.440
7.500
6.270
6.800
606,140
+0.53(+8.45%)
Oct 12, 2005
6.440
6.470
6.050
6.270
301,078
-0.17(-2.64%)
Oct 11, 2005
6.610
6.820
6.440
6.440
104,003
-0.20(-3.01%)
Oct 10, 2005
6.540
6.780
6.480
6.640
39,352
+0.06(+0.91%)
Oct 07, 2005
6.660
6.800
6.430
6.580
226,022
-0.13(-1.94%)
Oct 06, 2005
6.980
6.990
6.560
6.710
106,779
-0.28(-4.01%)
Oct 05, 2005
7.150
7.200
6.870
6.990
224,451
-0.20(-2.78%)
Oct 04, 2005
7.040
7.750
6.880
7.190
295,255
+0.15(+2.13%)
Oct 03, 2005
7.110
7.130
6.990
7.040
115,306
-0.14(-1.95%)
Sep 30, 2005
6.910
7.200
6.900
7.180
130,626
+0.28(+4.06%)
Sep 29, 2005
6.880
6.920
6.660
6.900
77,315
+0.04(+0.58%)
Sep 28, 2005
6.890
7.000
6.760
6.860
86,349
-0.04(-0.58%)
Sep 27, 2005
6.910
7.040
6.810
6.900
69,514
-0.10(-1.43%)
Sep 26, 2005
7.080
7.140
6.950
7.000
119,569
+0.01(+0.14%)
Sep 23, 2005
6.990
7.130
6.910
6.990
69,168
+0.04(+0.58%)
Sep 22, 2005
6.950
7.160
6.730
6.950
97,259
+0.17(+2.51%)
Sep 21, 2005
7.070
7.070
6.710
6.780
93,816
-0.35(-4.91%)
Sep 20, 2005
7.050
7.250
7.010
7.130
141,532
+0.10(+1.42%)
Sep 19, 2005
7.100
7.100
6.820
7.030
125,125
-0.10(-1.40%)
Sep 16, 2005
7.140
7.151
6.890
7.130
189,480
+0.05(+0.71%)
Sep 15, 2005
7.150
7.160
6.960
7.080
43,314
+0.01(+0.14%)
Sep 14, 2005
7.250
7.290
7.070
7.070
44,000
-0.16(-2.21%)
Sep 13, 2005
7.090
7.410
6.910
7.230
156,089
+0.07(+0.98%)
Sep 12, 2005
7.210
7.250
7.040
7.160
157,111
-0.11(-1.51%)
Sep 09, 2005
7.160
7.500
7.160
7.270
112,171
+0.07(+0.97%)
Sep 08, 2005
7.130
7.200
6.920
7.200
122,834
+0.09(+1.27%)
Sep 07, 2005
7.020
7.180
6.920
7.110
130,478
+0.17(+2.45%)
Sep 06, 2005
6.830
6.970
6.800
6.940
150,649
+0.13(+1.91%)
Sep 02, 2005
7.000
7.000
6.660
6.810
89,002
-0.19(-2.71%)
Sep 01, 2005
6.660
7.000
6.600
7.000
140,118
+0.40(+6.06%)
Aug 31, 2005
6.110
6.600
6.100
6.600
115,913
+0.44(+7.14%)
Aug 30, 2005
5.970
6.250
5.970
6.160
87,416
+0.09(+1.48%)
Aug 29, 2005
5.920
6.070
5.920
6.070
261,246
+0.05(+0.83%)
Aug 26, 2005
6.220
6.220
5.980
6.020
84,599
-0.16(-2.59%)
Aug 25, 2005
6.050
6.240
5.950
6.180
65,257
+0.19(+3.17%)
Aug 24, 2005
6.100
6.120
5.930
5.990
43,815
-0.05(-0.83%)
Aug 23, 2005
6.240
6.240
5.900
6.040
124,639
-0.21(-3.36%)
Aug 22, 2005
6.160
6.250
6.160
6.250
24,718
+0.07(+1.13%)
Aug 19, 2005
6.160
6.300
6.160
6.180
30,258
-0.05(-0.80%)
Aug 18, 2005
6.130
6.320
6.120
6.230
119,555
+0.16(+2.64%)
Aug 17, 2005
6.150
6.260
6.069
6.070
94,260
-0.12(-1.94%)
Aug 16, 2005
6.450
6.450
6.180
6.190
88,238
-0.23(-3.58%)
Aug 15, 2005
6.210
6.480
6.170
6.420
61,414
+0.10(+1.58%)
Aug 12, 2005
6.450
6.580
6.150
6.320
112,703
-0.14(-2.17%)
Aug 11, 2005
6.300
6.740
6.300
6.460
86,551
+0.15(+2.38%)
Aug 10, 2005
6.390
6.650
6.280
6.310
78,939
-0.04(-0.63%)
Aug 09, 2005
6.300
6.450
6.290
6.350
61,006
+0.03(+0.47%)
Aug 08, 2005
6.640
6.880
6.190
6.320
80,651
-0.16(-2.47%)
Aug 05, 2005
6.600
6.679
6.259
6.480
89,987
-0.03(-0.46%)
Aug 04, 2005
6.880
6.880
6.510
6.510
119,558
-0.46(-6.60%)
Aug 03, 2005
7.000
7.000
6.890
6.970
20,740
-0.03(-0.43%)
Aug 02, 2005
7.000
7.000
6.906
7.000
72,445
+0.02(+0.29%)
Aug 01, 2005
6.750
7.000
6.750
6.980
87,326
+0.22(+3.25%)
Jul 29, 2005
6.980
7.000
6.730
6.760
91,215
-0.23(-3.29%)
Jul 28, 2005
6.880
7.000
6.810
6.990
104,982
+0.13(+1.90%)
Jul 27, 2005
6.980
7.000
6.750
6.860
139,459
-0.10(-1.44%)
Jul 26, 2005
6.880
7.010
6.880
6.960
92,207
+0.02(+0.29%)
Jul 25, 2005
7.280
7.280
6.900
6.940
127,757
-0.34(-4.67%)
Jul 22, 2005
7.670
7.670
6.990
7.280
206,451
-0.33(-4.34%)
Jul 21, 2005
7.720
7.810
7.470
7.610
118,527
-0.16(-2.06%)
Jul 20, 2005
7.120
7.770
7.090
7.770
183,355
+0.56(+7.77%)
Jul 19, 2005
7.110
7.210
7.000
7.210
52,694
+0.14(+1.98%)
Jul 18, 2005
7.340
7.340
7.050
7.070
73,347
-0.19(-2.62%)
Jul 15, 2005
6.990
7.330
6.990
7.260
208,356
+0.26(+3.71%)
Jul 14, 2005
7.050
7.110
6.940
7.000
76,984
+0.02(+0.29%)
Jul 13, 2005
6.910
7.030
6.830
6.980
82,671
+0.02(+0.29%)
Jul 12, 2005
6.990
7.070
6.810
6.960
121,698
-0.03(-0.43%)
Jul 11, 2005
6.750
7.080
6.630
6.990
184,840
+0.23(+3.40%)
Jul 08, 2005
6.590
6.800
6.400
6.760
105,830
+0.03(+0.45%)
Jul 07, 2005
6.400
6.800
6.266
6.730
238,473
+0.29(+4.50%)
Jul 06, 2005
6.520
6.520
6.370
6.440
132,441
-0.06(-0.92%)
Jul 05, 2005
6.330
6.500
6.270
6.500
142,200
+0.18(+2.85%)
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.