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
Taiwan Semiconductor ADR
(NY:
TSM
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005
5.830
5.979
5.830
5.947
19,615,988
+0.17(+3.01%)
Nov 29, 2005
5.774
5.904
5.767
5.774
16,144,774
+0.01(+0.11%)
Nov 28, 2005
5.836
5.898
5.712
5.767
13,054,667
-0.06(-1.06%)
Nov 25, 2005
5.885
5.929
5.774
5.830
6,589,993
-0.06(-0.95%)
Nov 23, 2005
5.836
5.972
5.830
5.885
23,279,046
+0.01(+0.21%)
Nov 22, 2005
5.693
5.885
5.587
5.873
24,933,632
+0.18(+3.16%)
Nov 21, 2005
5.693
5.712
5.662
5.693
7,186,301
+0.03(+0.55%)
Nov 18, 2005
5.594
5.674
5.575
5.662
10,028,831
+0.07(+1.22%)
Nov 17, 2005
5.432
5.594
5.432
5.594
14,247,445
+0.14(+2.62%)
Nov 16, 2005
5.476
5.494
5.420
5.451
14,321,057
-0.06(-1.01%)
Nov 15, 2005
5.469
5.550
5.389
5.507
14,991,299
+0.05(+0.91%)
Nov 14, 2005
5.500
5.500
5.451
5.457
9,533,035
-0.03(-0.57%)
Nov 11, 2005
5.575
5.575
5.469
5.488
14,426,885
-0.02(-0.34%)
Nov 10, 2005
5.494
5.513
5.432
5.507
18,023,740
-0.01(-0.11%)
Nov 09, 2005
5.407
5.525
5.370
5.513
29,208,300
+0.16(+2.90%)
Nov 08, 2005
5.327
5.383
5.296
5.358
11,512,353
+0.02(+0.35%)
Nov 07, 2005
5.327
5.364
5.221
5.339
13,707,030
+0.02(+0.35%)
Nov 04, 2005
5.302
5.345
5.265
5.320
11,900,549
+0.02(+0.47%)
Nov 03, 2005
5.184
5.345
5.178
5.296
27,003,958
+0.08(+1.55%)
Nov 02, 2005
5.010
5.246
5.010
5.215
20,340,676
+0.22(+4.35%)
Nov 01, 2005
4.998
5.022
4.936
4.998
13,911,276
-0.02(-0.37%)
Oct 31, 2005
4.991
5.022
4.979
5.016
12,900,355
+0.06(+1.13%)
Oct 28, 2005
4.898
4.998
4.830
4.960
19,137,266
+0.16(+3.23%)
Oct 27, 2005
4.867
4.867
4.724
4.805
20,453,430
+0.00(+0.00%)
Oct 26, 2005
4.861
4.880
4.793
4.805
12,234,784
-0.08(-1.65%)
Oct 25, 2005
4.904
5.066
4.855
4.886
9,640,957
-0.06(-1.13%)
Oct 24, 2005
4.904
4.954
4.855
4.942
11,283,301
+0.10(+2.05%)
Oct 21, 2005
4.811
4.861
4.749
4.842
11,153,150
+0.10(+2.09%)
Oct 20, 2005
4.743
4.842
4.700
4.743
14,061,400
-0.11(-2.30%)
Oct 19, 2005
4.811
4.861
4.656
4.855
25,935,532
-0.06(-1.14%)
Oct 18, 2005
4.967
4.967
4.886
4.911
8,207,208
-0.02(-0.38%)
Oct 17, 2005
4.904
4.936
4.861
4.929
10,633,515
+0.01(+0.13%)
Oct 14, 2005
4.985
5.004
4.904
4.923
16,505,909
-0.07(-1.37%)
Oct 13, 2005
5.004
5.022
4.904
4.991
16,752,035
+0.00(+0.00%)
Oct 12, 2005
4.967
5.016
4.948
4.991
14,953,768
-0.06(-1.11%)
Oct 11, 2005
5.153
5.153
5.022
5.047
17,010,402
-0.08(-1.57%)
Oct 10, 2005
5.202
5.227
5.122
5.128
21,749,778
-0.10(-1.90%)
Oct 07, 2005
5.202
5.252
5.178
5.227
25,845,490
+0.08(+1.57%)
Oct 06, 2005
5.171
5.258
5.147
5.147
22,204,178
-0.02(-0.48%)
Oct 05, 2005
5.234
5.246
5.171
5.171
15,432,007
-0.04(-0.83%)
Oct 04, 2005
5.277
5.320
5.209
5.215
18,279,692
+0.07(+1.33%)
Oct 03, 2005
5.103
5.159
5.078
5.147
17,290,194
+0.04(+0.85%)
Sep 30, 2005
5.072
5.122
5.041
5.103
22,171,640
+0.11(+2.11%)
Sep 29, 2005
4.904
5.016
4.880
4.998
22,026,510
+0.16(+3.21%)
Sep 28, 2005
4.861
4.942
4.811
4.842
17,075,478
-0.05(-1.02%)
Sep 27, 2005
4.923
4.936
4.855
4.892
14,172,221
-0.07(-1.50%)
Sep 26, 2005
4.967
4.991
4.898
4.967
10,884,312
+0.01(+0.25%)
Sep 23, 2005
4.954
4.967
4.886
4.954
10,102,927
+0.02(+0.50%)
Sep 22, 2005
4.985
4.985
4.855
4.929
27,444,020
-0.12(-2.46%)
Sep 21, 2005
5.159
5.159
4.998
5.053
14,954,090
-0.07(-1.45%)
Sep 20, 2005
5.196
5.221
5.097
5.128
9,511,773
-0.03(-0.60%)
Sep 19, 2005
5.159
5.165
5.116
5.159
14,892,076
+0.04(+0.73%)
Sep 16, 2005
5.234
5.234
5.122
5.122
21,254,144
-0.14(-2.60%)
Sep 15, 2005
5.252
5.277
5.202
5.258
14,654,809
+0.01(+0.12%)
Sep 14, 2005
5.277
5.302
5.227
5.252
17,878,610
-0.02(-0.35%)
Sep 13, 2005
5.234
5.320
5.221
5.271
19,611,640
+0.06(+1.07%)
Sep 12, 2005
5.202
5.258
5.184
5.215
14,867,109
+0.02(+0.48%)
Sep 09, 2005
5.091
5.215
5.078
5.190
25,852,094
+0.08(+1.58%)
Sep 08, 2005
5.085
5.134
5.041
5.109
26,638,796
+0.09(+1.73%)
Sep 07, 2005
5.128
5.128
5.016
5.022
22,840,110
-0.11(-2.06%)
Sep 06, 2005
5.128
5.140
5.097
5.128
19,064,460
+0.00(+0.00%)
Sep 02, 2005
5.128
5.147
5.116
5.128
7,077,734
+0.02(+0.36%)
Sep 01, 2005
5.171
5.234
5.097
5.109
20,434,584
+0.00(+0.00%)
Aug 31, 2005
5.122
5.153
5.041
5.109
21,352,724
+0.04(+0.73%)
Aug 30, 2005
5.091
5.116
5.047
5.072
8,963,144
-0.04(-0.85%)
Aug 29, 2005
5.016
5.134
4.998
5.116
11,899,260
-0.04(-0.72%)
Aug 26, 2005
5.153
5.165
5.103
5.153
13,024,868
+0.04(+0.85%)
Aug 25, 2005
5.109
5.116
5.085
5.109
11,324,537
+0.01(+0.24%)
Aug 24, 2005
5.128
5.147
5.091
5.097
13,669,016
-0.10(-1.91%)
Aug 23, 2005
5.221
5.234
5.178
5.196
11,278,146
-0.04(-0.71%)
Aug 22, 2005
5.209
5.258
5.184
5.234
19,729,870
+0.04(+0.72%)
Aug 19, 2005
5.153
5.202
5.147
5.196
16,381,879
+0.08(+1.58%)
Aug 18, 2005
5.209
5.215
5.103
5.116
15,349,696
-0.14(-2.60%)
Aug 17, 2005
5.196
5.277
5.190
5.252
11,143,325
+0.06(+1.08%)
Aug 16, 2005
5.289
5.296
5.184
5.196
16,615,602
-0.09(-1.76%)
Aug 15, 2005
5.327
5.327
5.277
5.289
9,174,316
-0.05(-0.93%)
Aug 12, 2005
5.333
5.370
5.296
5.339
9,843,431
-0.02(-0.46%)
Aug 11, 2005
5.376
5.414
5.333
5.364
12,116,553
-0.01(-0.12%)
Aug 10, 2005
5.339
5.420
5.333
5.370
16,807,768
+0.04(+0.82%)
Aug 09, 2005
5.351
5.370
5.296
5.327
12,786,474
+0.04(+0.82%)
Aug 08, 2005
5.333
5.333
5.271
5.283
11,747,525
-0.03(-0.58%)
Aug 05, 2005
5.327
5.389
5.308
5.314
46,661,664
-0.06(-1.04%)
Aug 04, 2005
5.463
5.469
5.358
5.370
13,199,637
-0.17(-3.14%)
Aug 03, 2005
5.519
5.556
5.494
5.544
8,450,435
+0.02(+0.45%)
Aug 02, 2005
5.445
5.550
5.445
5.519
19,203,792
+0.17(+3.13%)
Aug 01, 2005
5.333
5.364
5.320
5.351
9,446,376
+0.02(+0.35%)
Jul 29, 2005
5.339
5.370
5.314
5.333
13,099,447
-0.05(-0.92%)
Jul 28, 2005
5.358
5.407
5.351
5.383
17,784,862
+0.05(+0.93%)
Jul 27, 2005
5.339
5.358
5.252
5.333
25,242,578
-0.06(-1.15%)
Jul 26, 2005
5.519
5.519
5.314
5.395
34,030,952
-0.20(-3.55%)
Jul 25, 2005
5.730
5.736
5.581
5.594
10,651,717
-0.12(-2.17%)
Jul 22, 2005
5.792
5.811
5.712
5.718
12,295,349
-0.07(-1.18%)
Jul 21, 2005
5.805
5.873
5.771
5.786
10,191,519
-0.04(-0.64%)
Jul 20, 2005
5.774
5.854
5.699
5.823
17,405,204
+0.05(+0.86%)
Jul 19, 2005
5.743
5.792
5.712
5.774
10,570,051
+0.05(+0.87%)
Jul 18, 2005
5.774
5.830
5.712
5.724
5,428,625
-0.09(-1.50%)
Jul 15, 2005
5.830
5.830
5.718
5.811
9,141,134
-0.01(-0.21%)
Jul 14, 2005
5.811
5.842
5.795
5.823
8,967,010
+0.06(+1.08%)
Jul 13, 2005
5.830
5.830
5.681
5.761
10,252,729
-0.07(-1.28%)
Jul 12, 2005
5.699
5.836
5.699
5.836
10,957,764
+0.14(+2.40%)
Jul 11, 2005
5.699
5.712
5.674
5.699
12,239,133
+0.17(+3.15%)
Jul 08, 2005
5.482
5.532
5.451
5.525
11,836,601
+0.07(+1.25%)
Jul 07, 2005
5.445
5.488
5.389
5.457
11,537,964
-0.11(-2.01%)
Jul 06, 2005
5.556
5.569
5.532
5.569
10,163,814
+0.00(+0.00%)
Jul 05, 2005
5.500
5.575
5.488
5.569
21,504,458
-0.13(-2.29%)
Jul 01, 2005
5.681
5.761
5.656
5.699
6,961,920
+0.04(+0.66%)
Jun 30, 2005
5.662
5.712
5.618
5.662
11,952,577
-0.01(-0.11%)
Jun 29, 2005
5.699
5.705
5.606
5.668
8,863,437
-0.07(-1.30%)
Jun 28, 2005
5.761
5.774
5.724
5.743
14,615,023
+0.00(+0.00%)
Jun 27, 2005
5.774
5.805
5.724
5.743
16,683,738
-0.07(-1.28%)
Jun 24, 2005
5.854
5.867
5.774
5.817
16,756,223
-0.04(-0.64%)
Jun 23, 2005
5.904
5.941
5.848
5.854
13,497,630
+0.01(+0.21%)
Jun 22, 2005
5.923
5.923
5.805
5.842
10,237,748
+0.12(+2.17%)
Jun 21, 2005
5.823
5.823
5.674
5.718
6,287,006
-0.02(-0.32%)
Jun 20, 2005
5.724
5.755
5.712
5.736
9,715,858
+0.04(+0.65%)
Jun 17, 2005
5.724
5.798
5.699
5.699
9,466,994
+0.04(+0.66%)
Jun 16, 2005
5.606
5.687
5.594
5.662
11,831,930
+0.10(+1.79%)
Jun 15, 2005
5.625
5.637
5.513
5.563
10,520,761
-0.02(-0.33%)
Jun 14, 2005
5.618
5.618
5.556
5.581
9,188,169
-0.01(-0.11%)
Jun 13, 2005
5.612
5.743
5.532
5.587
8,141,811
-0.15(-2.58%)
Jun 10, 2005
5.741
5.759
5.706
5.735
7,657,918
-0.03(-0.51%)
Jun 09, 2005
5.647
5.771
5.623
5.765
14,804,554
+0.08(+1.46%)
Jun 08, 2005
5.706
5.753
5.658
5.682
7,148,834
+0.02(+0.31%)
Jun 07, 2005
5.670
5.717
5.642
5.664
8,944,161
-0.05(-0.93%)
Jun 06, 2005
5.652
5.723
5.623
5.717
10,517,080
+0.08(+1.47%)
Jun 03, 2005
5.351
5.712
5.351
5.635
12,256,593
+0.02(+0.42%)
Jun 02, 2005
5.522
5.617
5.505
5.611
12,699,717
+0.11(+2.04%)
Jun 01, 2005
5.392
5.522
5.392
5.499
10,452,472
+0.05(+0.98%)
May 31, 2005
5.392
5.457
5.392
5.445
10,034,718
+0.00(+0.00%)
May 27, 2005
5.451
5.457
5.422
5.445
7,130,398
+0.01(+0.22%)
May 26, 2005
5.445
5.463
5.410
5.434
10,683,167
+0.03(+0.55%)
May 25, 2005
5.440
5.440
5.351
5.404
3,990,986
-0.08(-1.51%)
May 24, 2005
5.451
5.499
5.410
5.487
5,219,724
+0.07(+1.20%)
May 23, 2005
5.398
5.451
5.375
5.422
9,909,899
-0.08(-1.40%)
May 20, 2005
5.499
5.511
5.417
5.499
10,005,458
+0.01(+0.22%)
May 19, 2005
5.392
5.493
5.392
5.487
10,756,400
+0.15(+2.77%)
May 18, 2005
5.339
5.375
5.309
5.339
11,468,781
+0.05(+1.01%)
May 17, 2005
5.233
5.292
5.191
5.286
9,091,981
-0.01(-0.11%)
May 16, 2005
5.292
5.309
5.239
5.292
5,911,301
-0.04(-0.78%)
May 13, 2005
5.221
5.351
5.209
5.333
15,461,628
+0.18(+3.44%)
May 12, 2005
5.250
5.256
5.138
5.156
10,847,224
-0.02(-0.34%)
May 11, 2005
5.209
5.233
5.150
5.173
9,523,604
-0.04(-0.68%)
May 10, 2005
5.262
5.262
5.197
5.209
14,112,807
-0.14(-2.65%)
May 09, 2005
5.345
5.357
5.304
5.351
6,796,703
+0.02(+0.33%)
May 06, 2005
5.369
5.434
5.321
5.333
8,176,305
-0.04(-0.66%)
May 05, 2005
5.315
5.416
5.304
5.369
12,402,723
+0.11(+2.14%)
May 04, 2005
5.168
5.274
5.156
5.256
12,867,326
+0.14(+2.77%)
May 03, 2005
5.173
5.185
5.091
5.114
6,597,466
-0.04(-0.69%)
May 02, 2005
5.144
5.185
5.097
5.150
6,099,882
+0.06(+1.16%)
Apr 29, 2005
5.043
5.108
4.972
5.091
9,605,463
+0.06(+1.17%)
Apr 28, 2005
5.073
5.114
4.990
5.032
7,271,792
-0.03(-0.58%)
Apr 27, 2005
5.055
5.126
5.020
5.061
11,628,610
-0.01(-0.12%)
Apr 26, 2005
4.913
5.091
4.902
5.067
24,699,908
+0.24(+5.02%)
Apr 25, 2005
4.813
4.872
4.795
4.825
6,506,474
+0.04(+0.74%)
Apr 22, 2005
4.854
4.854
4.777
4.789
10,677,416
-0.08(-1.70%)
Apr 21, 2005
4.801
4.890
4.795
4.872
13,788,752
+0.10(+2.11%)
Apr 20, 2005
4.854
4.872
4.748
4.771
11,241,299
-0.07(-1.34%)
Apr 19, 2005
4.825
4.848
4.801
4.836
5,930,413
+0.04(+0.86%)
Apr 18, 2005
4.783
4.842
4.760
4.795
13,721,269
-0.05(-0.98%)
Apr 15, 2005
4.890
4.907
4.836
4.842
7,481,007
-0.08(-1.56%)
Apr 14, 2005
4.967
4.967
4.848
4.919
10,533,655
-0.12(-2.35%)
Apr 13, 2005
5.085
5.097
5.014
5.038
7,461,050
-0.05(-1.05%)
Apr 12, 2005
5.085
5.097
4.996
5.091
3,994,707
+0.01(+0.12%)
Apr 11, 2005
5.108
5.120
5.043
5.085
4,780,491
-0.02(-0.35%)
Apr 08, 2005
5.108
5.168
5.071
5.103
9,405,381
+0.09(+1.89%)
Apr 07, 2005
4.955
5.061
4.907
5.008
9,287,666
+0.04(+0.71%)
Apr 06, 2005
5.002
5.061
4.972
4.972
6,695,731
-0.02(-0.47%)
Apr 05, 2005
5.008
5.026
4.984
4.996
5,874,092
+0.01(+0.24%)
Apr 04, 2005
5.026
5.067
4.972
4.984
7,021,478
-0.08(-1.52%)
Apr 01, 2005
5.215
5.215
5.055
5.061
8,715,157
+0.05(+0.94%)
Mar 31, 2005
4.996
5.061
4.961
5.014
15,466,025
+0.07(+1.31%)
Mar 30, 2005
4.866
4.984
4.866
4.949
9,730,282
+0.07(+1.45%)
Mar 29, 2005
4.949
4.996
4.854
4.878
8,066,201
-0.12(-2.37%)
Mar 28, 2005
4.996
5.032
4.967
4.996
4,874,020
+0.04(+0.84%)
Mar 24, 2005
4.919
4.990
4.913
4.955
6,426,982
+0.05(+1.09%)
Mar 23, 2005
4.884
4.955
4.884
4.902
8,776,044
+0.01(+0.12%)
Mar 22, 2005
4.978
5.038
4.896
4.896
11,874,019
-0.10(-2.01%)
Mar 21, 2005
5.032
5.067
4.984
4.996
5,121,459
-0.04(-0.71%)
Mar 18, 2005
5.067
5.073
4.990
5.032
7,460,542
-0.05(-0.93%)
Mar 17, 2005
5.008
5.103
5.008
5.079
6,472,309
+0.02(+0.35%)
Mar 16, 2005
5.067
5.120
5.055
5.061
5,762,804
+0.04(+0.71%)
Mar 15, 2005
5.073
5.085
4.996
5.026
9,005,724
-0.05(-0.93%)
Mar 14, 2005
5.126
5.150
5.043
5.073
9,693,411
-0.09(-1.83%)
Mar 11, 2005
5.209
5.309
5.162
5.168
12,442,638
-0.02(-0.34%)
Mar 10, 2005
5.203
5.221
5.114
5.185
10,605,366
-0.05(-0.90%)
Mar 09, 2005
5.321
5.369
5.233
5.233
16,207,496
+0.01(+0.11%)
Mar 08, 2005
5.351
5.351
5.203
5.227
11,871,820
-0.15(-2.75%)
Mar 07, 2005
5.203
5.380
5.197
5.375
14,834,659
+0.17(+3.30%)
Mar 04, 2005
5.262
5.262
5.185
5.203
16,514,300
-0.06(-1.12%)
Mar 03, 2005
5.357
5.369
5.233
5.262
16,545,758
-0.09(-1.77%)
Mar 02, 2005
5.404
5.410
5.351
5.357
13,449,813
-0.09(-1.63%)
Mar 01, 2005
5.386
5.451
5.369
5.445
8,654,439
+0.05(+0.99%)
Feb 28, 2005
5.528
5.564
5.357
5.392
19,303,102
-0.18(-3.29%)
Feb 25, 2005
5.469
5.581
5.440
5.576
10,439,110
+0.20(+3.74%)
Feb 24, 2005
5.239
5.380
5.221
5.375
8,151,443
+0.11(+2.13%)
Feb 23, 2005
5.457
5.457
5.085
5.262
8,936,550
+0.02(+0.45%)
Feb 22, 2005
5.262
5.315
5.221
5.239
12,112,663
-0.07(-1.23%)
Feb 18, 2005
5.244
5.315
5.233
5.304
6,480,089
+0.07(+1.36%)
Feb 17, 2005
5.321
5.339
5.173
5.233
21,016,402
-0.17(-3.17%)
Feb 16, 2005
5.422
5.440
5.369
5.404
9,168,090
-0.01(-0.22%)
Feb 15, 2005
5.386
5.481
5.386
5.416
13,235,017
+0.02(+0.44%)
Feb 14, 2005
5.392
5.428
5.369
5.392
7,284,646
-0.05(-0.87%)
Feb 11, 2005
5.309
5.481
5.286
5.440
9,076,928
+0.12(+2.34%)
Feb 10, 2005
5.292
5.315
5.256
5.315
4,140,498
+0.04(+0.67%)
Feb 09, 2005
5.339
5.345
5.280
5.280
5,028,775
-0.08(-1.43%)
Feb 08, 2005
5.286
5.380
5.268
5.357
6,933,022
+0.05(+0.89%)
Feb 07, 2005
5.339
5.351
5.280
5.309
6,071,130
-0.03(-0.55%)
Feb 04, 2005
5.203
5.339
5.203
5.339
10,097,635
+0.18(+3.44%)
Feb 03, 2005
5.292
5.292
5.138
5.162
11,521,550
-0.16(-3.00%)
Feb 02, 2005
5.209
5.333
5.203
5.321
13,803,128
+0.08(+1.58%)
Feb 01, 2005
5.144
5.256
5.103
5.239
16,844,614
+0.07(+1.26%)
Jan 31, 2005
5.073
5.197
5.043
5.173
23,298,994
+0.32(+6.58%)
Jan 28, 2005
4.955
4.955
4.848
4.854
11,961,798
+0.02(+0.49%)
Jan 27, 2005
4.848
4.872
4.813
4.831
16,662,628
+0.07(+1.49%)
Jan 26, 2005
4.730
4.819
4.730
4.760
16,972,138
+0.14(+3.07%)
Jan 25, 2005
4.588
4.641
4.588
4.618
9,815,017
+0.08(+1.69%)
Jan 24, 2005
4.630
4.641
4.541
4.541
11,232,335
-0.09(-1.92%)
Jan 21, 2005
4.612
4.659
4.600
4.630
12,583,862
-0.04(-0.89%)
Jan 20, 2005
4.653
4.718
4.635
4.671
21,519,904
-0.01(-0.13%)
Jan 19, 2005
4.748
4.748
4.677
4.677
5,962,886
-0.12(-2.47%)
Jan 18, 2005
4.783
4.813
4.754
4.795
10,091,377
+0.12(+2.53%)
Jan 14, 2005
4.582
4.712
4.582
4.677
9,968,588
+0.12(+2.73%)
Jan 13, 2005
4.624
4.659
4.553
4.553
6,218,274
-0.09(-2.04%)
Jan 12, 2005
4.612
4.665
4.541
4.647
5,520,101
+0.04(+0.77%)
Jan 11, 2005
4.659
4.674
4.594
4.612
9,340,773
-0.07(-1.39%)
Jan 10, 2005
4.683
4.724
4.671
4.677
7,165,578
+0.01(+0.25%)
Jan 07, 2005
4.641
4.683
4.576
4.665
8,884,457
+0.02(+0.51%)
Jan 06, 2005
4.706
4.718
4.600
4.641
13,491,251
-0.04(-0.88%)
Jan 05, 2005
4.718
4.724
4.635
4.683
17,289,598
-0.09(-1.98%)
Jan 04, 2005
4.967
4.967
4.742
4.777
13,468,249
-0.19(-3.81%)
Jan 03, 2005
5.049
5.085
4.949
4.967
7,562,190
-0.05(-1.06%)
Dec 31, 2004
5.032
5.043
4.996
5.020
3,099,496
+0.01(+0.24%)
Dec 30, 2004
4.984
5.032
4.972
5.008
5,311,901
+0.01(+0.24%)
Dec 29, 2004
4.943
5.032
4.943
4.996
6,599,665
+0.08(+1.68%)
Dec 28, 2004
4.919
4.949
4.907
4.913
3,416,110
+0.01(+0.12%)
Dec 27, 2004
4.896
4.913
4.872
4.907
3,339,493
-0.02(-0.36%)
Dec 23, 2004
4.919
4.937
4.907
4.925
4,417,874
+0.03(+0.60%)
Dec 22, 2004
4.902
4.937
4.878
4.896
7,195,852
+0.05(+0.98%)
Dec 21, 2004
4.848
4.872
4.825
4.848
7,668,404
+0.05(+1.11%)
Dec 20, 2004
4.848
4.860
4.789
4.795
11,617,447
-0.05(-1.10%)
Dec 17, 2004
4.896
4.896
4.795
4.848
7,832,292
+0.00(+0.00%)
Dec 16, 2004
4.860
4.896
4.825
4.848
7,403,545
+0.02(+0.49%)
Dec 15, 2004
4.872
4.896
4.789
4.825
10,191,164
+0.03(+0.62%)
Dec 14, 2004
4.760
4.801
4.754
4.795
10,088,333
+0.04(+0.75%)
Dec 13, 2004
4.700
4.777
4.700
4.760
7,518,892
+0.11(+2.29%)
Dec 10, 2004
4.671
4.689
4.653
4.653
7,296,992
-0.04(-0.76%)
Dec 09, 2004
4.742
4.766
4.659
4.689
12,088,139
-0.10(-2.10%)
Dec 08, 2004
4.866
4.878
4.760
4.789
9,281,746
-0.10(-2.06%)
Dec 07, 2004
4.978
4.996
4.872
4.890
7,112,301
-0.06(-1.19%)
Dec 06, 2004
4.919
4.972
4.860
4.949
4,669,033
+0.05(+1.09%)
Dec 03, 2004
4.972
5.020
4.878
4.896
11,312,165
-0.01(-0.24%)
Dec 02, 2004
4.884
4.949
4.848
4.907
10,910,817
+0.07(+1.47%)
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.