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
Avista Corp
(NY:
AVA
)
38.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2005
9.232
9.388
9.192
9.382
303,502
+0.13(+1.39%)
Apr 28, 2005
9.232
9.360
9.142
9.254
368,641
-0.02(-0.24%)
Apr 27, 2005
9.287
9.455
9.114
9.276
328,198
-0.07(-0.72%)
Apr 26, 2005
9.444
9.500
9.299
9.343
199,173
-0.10(-1.01%)
Apr 25, 2005
9.394
9.444
9.360
9.438
176,983
+0.07(+0.78%)
Apr 22, 2005
9.416
9.483
9.343
9.366
327,840
-0.06(-0.65%)
Apr 21, 2005
9.388
9.500
9.293
9.427
390,473
+0.12(+1.32%)
Apr 20, 2005
9.455
9.455
9.237
9.304
398,526
-0.16(-1.65%)
Apr 19, 2005
9.449
9.544
9.427
9.461
295,807
+0.06(+0.59%)
Apr 18, 2005
9.388
9.572
9.338
9.405
352,714
-0.02(-0.24%)
Apr 15, 2005
9.584
9.612
9.410
9.427
216,889
-0.15(-1.58%)
Apr 14, 2005
9.656
9.690
9.528
9.578
275,228
-0.09(-0.92%)
Apr 13, 2005
9.751
9.751
9.595
9.667
253,933
-0.03(-0.35%)
Apr 12, 2005
9.511
9.746
9.449
9.701
265,743
+0.18(+1.88%)
Apr 11, 2005
9.556
9.600
9.444
9.522
243,732
-0.03(-0.35%)
Apr 08, 2005
9.612
9.612
9.494
9.556
420,179
-0.07(-0.70%)
Apr 07, 2005
9.556
9.673
9.505
9.623
148,709
+0.06(+0.64%)
Apr 06, 2005
9.606
9.673
9.505
9.561
263,059
-0.01(-0.06%)
Apr 05, 2005
9.667
9.667
9.449
9.567
399,421
-0.15(-1.50%)
Apr 04, 2005
9.388
9.723
9.388
9.712
263,775
+0.21(+2.24%)
Apr 01, 2005
9.623
9.628
9.287
9.500
1,185,378
-0.28(-2.86%)
Mar 31, 2005
9.880
9.902
9.718
9.779
309,587
-0.06(-0.62%)
Mar 30, 2005
9.734
9.869
9.734
9.841
280,239
+0.20(+2.09%)
Mar 29, 2005
9.757
9.824
9.606
9.639
275,049
-0.12(-1.20%)
Mar 28, 2005
9.645
9.796
9.628
9.757
197,384
+0.13(+1.33%)
Mar 24, 2005
9.679
9.768
9.623
9.628
221,542
-0.05(-0.52%)
Mar 23, 2005
9.813
9.813
9.656
9.679
385,820
-0.13(-1.37%)
Mar 22, 2005
9.874
9.941
9.785
9.813
208,121
-0.03(-0.34%)
Mar 21, 2005
9.947
9.992
9.824
9.846
255,006
-0.10(-1.01%)
Mar 18, 2005
10.04
10.04
9.785
9.947
730,482
+0.01(+0.06%)
Mar 17, 2005
9.919
9.992
9.852
9.941
156,762
+0.05(+0.51%)
Mar 16, 2005
9.958
10.02
9.863
9.891
153,898
-0.06(-0.56%)
Mar 15, 2005
10.04
10.19
9.941
9.947
327,661
-0.03(-0.34%)
Mar 14, 2005
9.818
10.01
9.818
9.980
146,382
+0.12(+1.19%)
Mar 11, 2005
9.947
10.01
9.762
9.863
393,694
-0.12(-1.23%)
Mar 10, 2005
9.919
10.01
9.846
9.986
345,735
+0.00(+0.00%)
Mar 09, 2005
10.09
10.09
9.902
9.986
281,133
-0.16(-1.54%)
Mar 08, 2005
10.14
10.23
10.05
10.14
173,225
-0.05(-0.49%)
Mar 07, 2005
10.11
10.27
10.11
10.19
218,679
+0.02(+0.22%)
Mar 04, 2005
10.06
10.20
10.06
10.17
161,772
+0.14(+1.39%)
Mar 03, 2005
10.06
10.12
9.930
10.03
298,492
-0.02(-0.22%)
Mar 02, 2005
10.00
10.17
9.947
10.05
207,405
-0.06(-0.55%)
Mar 01, 2005
10.17
10.23
10.04
10.11
322,829
-0.08(-0.82%)
Feb 28, 2005
10.08
10.19
9.908
10.19
428,232
+0.01(+0.05%)
Feb 25, 2005
9.947
10.23
9.869
10.19
422,327
+0.22(+2.24%)
Feb 24, 2005
9.790
9.969
9.751
9.964
332,314
+0.18(+1.83%)
Feb 23, 2005
9.746
9.857
9.729
9.785
241,764
+0.03(+0.34%)
Feb 22, 2005
9.975
9.975
9.751
9.751
260,554
-0.28(-2.79%)
Feb 18, 2005
10.10
10.11
10.01
10.03
359,693
-0.05(-0.50%)
Feb 17, 2005
10.25
10.25
10.08
10.08
300,102
-0.10(-0.99%)
Feb 16, 2005
10.01
10.19
10.01
10.18
311,913
+0.13(+1.33%)
Feb 15, 2005
10.06
10.13
10.00
10.05
199,710
-0.02(-0.17%)
Feb 14, 2005
10.00
10.09
9.992
10.06
169,825
+0.03(+0.33%)
Feb 11, 2005
9.863
10.10
9.796
10.03
295,807
+0.11(+1.13%)
Feb 10, 2005
9.852
9.919
9.774
9.919
195,057
+0.07(+0.68%)
Feb 09, 2005
9.958
10.05
9.824
9.852
152,825
-0.10(-1.01%)
Feb 08, 2005
9.919
10.04
9.919
9.952
118,466
-0.04(-0.45%)
Feb 07, 2005
10.01
10.06
9.947
9.997
163,741
-0.01(-0.06%)
Feb 04, 2005
9.857
10.06
9.796
10.00
355,398
+0.15(+1.47%)
Feb 03, 2005
9.813
9.863
9.712
9.857
217,426
+0.04(+0.46%)
Feb 02, 2005
9.785
9.874
9.762
9.813
208,479
-0.06(-0.57%)
Feb 01, 2005
9.824
9.936
9.790
9.869
322,471
-0.01(-0.06%)
Jan 31, 2005
9.723
9.874
9.723
9.874
292,944
+0.27(+2.85%)
Jan 28, 2005
9.701
9.740
9.511
9.600
265,386
-0.10(-0.98%)
Jan 27, 2005
9.695
9.846
9.600
9.695
361,483
+0.01(+0.06%)
Jan 26, 2005
9.612
9.690
9.477
9.690
387,431
+0.09(+0.93%)
Jan 25, 2005
9.584
9.718
9.539
9.600
256,438
-0.04(-0.46%)
Jan 24, 2005
9.634
9.712
9.561
9.645
320,324
+0.01(+0.06%)
Jan 21, 2005
9.617
9.639
9.522
9.639
257,691
+0.02(+0.23%)
Jan 20, 2005
9.522
9.628
9.444
9.617
431,274
+0.04(+0.47%)
Jan 19, 2005
9.500
9.600
9.500
9.572
239,974
+0.02(+0.18%)
Jan 18, 2005
9.455
9.600
9.377
9.556
138,866
+0.10(+1.00%)
Jan 14, 2005
9.360
9.494
9.354
9.461
138,687
+0.14(+1.50%)
Jan 13, 2005
9.321
9.410
9.287
9.321
323,903
-0.04(-0.42%)
Jan 12, 2005
9.388
9.416
9.315
9.360
313,345
-0.04(-0.48%)
Jan 11, 2005
9.410
9.477
9.287
9.405
326,050
-0.01(-0.12%)
Jan 10, 2005
9.405
9.556
9.343
9.416
185,752
+0.00(+0.00%)
Jan 07, 2005
9.500
9.595
9.371
9.416
300,997
-0.09(-0.94%)
Jan 06, 2005
9.438
9.567
9.354
9.505
451,496
+0.08(+0.83%)
Jan 05, 2005
9.600
9.651
9.338
9.427
512,160
-0.23(-2.43%)
Jan 04, 2005
9.807
9.807
9.656
9.662
415,884
-0.12(-1.20%)
Jan 03, 2005
9.807
9.880
9.701
9.779
671,249
-0.10(-0.96%)
Dec 31, 2004
9.947
9.986
9.852
9.874
268,786
-0.10(-0.95%)
Dec 30, 2004
9.863
9.986
9.863
9.969
270,575
+0.08(+0.79%)
Dec 29, 2004
9.779
9.908
9.768
9.891
168,393
+0.06(+0.57%)
Dec 28, 2004
9.656
9.846
9.656
9.835
155,330
+0.20(+2.03%)
Dec 27, 2004
9.891
9.924
9.639
9.639
187,541
-0.20(-1.99%)
Dec 23, 2004
9.919
9.947
9.824
9.835
83,749
-0.06(-0.56%)
Dec 22, 2004
9.818
9.975
9.818
9.891
99,855
+0.01(+0.11%)
Dec 21, 2004
9.690
9.924
9.690
9.880
235,322
+0.19(+1.96%)
Dec 20, 2004
9.885
9.885
9.684
9.690
243,911
-0.23(-2.31%)
Dec 17, 2004
9.779
9.919
9.718
9.919
278,270
+0.14(+1.43%)
Dec 16, 2004
9.880
9.891
9.690
9.779
263,775
-0.15(-1.46%)
Dec 15, 2004
9.779
9.924
9.723
9.924
248,385
+0.15(+1.49%)
Dec 14, 2004
9.679
9.779
9.612
9.779
219,216
+0.10(+1.04%)
Dec 13, 2004
9.472
9.679
9.388
9.679
345,198
+0.21(+2.18%)
Dec 10, 2004
9.522
9.533
9.410
9.472
295,092
-0.06(-0.59%)
Dec 09, 2004
9.707
9.740
9.483
9.528
409,800
-0.21(-2.12%)
Dec 08, 2004
9.656
9.746
9.651
9.734
254,648
+0.11(+1.10%)
Dec 07, 2004
9.824
9.857
9.623
9.628
266,638
-0.18(-1.88%)
Dec 06, 2004
9.891
9.896
9.743
9.813
279,702
-0.11(-1.07%)
Dec 03, 2004
9.885
9.986
9.869
9.919
348,240
+0.03(+0.28%)
Dec 02, 2004
9.919
9.975
9.863
9.891
246,596
-0.11(-1.12%)
Dec 01, 2004
9.958
10.08
9.924
10.00
306,008
+0.06(+0.56%)
Nov 30, 2004
10.14
10.14
9.947
9.947
368,999
-0.17(-1.66%)
Nov 29, 2004
10.14
10.20
10.03
10.11
297,597
-0.04(-0.39%)
Nov 26, 2004
10.17
10.22
10.15
10.15
61,022
+0.03(+0.28%)
Nov 24, 2004
10.09
10.22
10.09
10.13
233,890
+0.01(+0.11%)
Nov 23, 2004
10.03
10.11
9.980
10.11
219,932
+0.02(+0.22%)
Nov 22, 2004
9.975
10.11
9.975
10.09
223,869
+0.09(+0.89%)
Nov 19, 2004
10.00
10.05
9.975
10.00
160,877
-0.06(-0.56%)
Nov 18, 2004
9.947
10.07
9.941
10.06
354,146
+0.08(+0.84%)
Nov 17, 2004
10.05
10.20
9.924
9.975
303,681
-0.03(-0.28%)
Nov 16, 2004
10.11
10.15
9.958
10.00
298,671
-0.01(-0.06%)
Nov 15, 2004
10.09
10.17
9.919
10.01
335,356
-0.21(-2.02%)
Nov 12, 2004
10.05
10.21
10.01
10.21
189,689
+0.15(+1.44%)
Nov 11, 2004
10.06
10.14
10.05
10.07
291,691
-0.01(-0.11%)
Nov 10, 2004
10.05
10.27
9.969
10.08
252,501
+0.08(+0.78%)
Nov 09, 2004
9.964
10.08
9.964
10.00
414,274
-0.05(-0.50%)
Nov 08, 2004
10.05
10.11
10.00
10.05
234,606
+0.07(+0.73%)
Nov 05, 2004
10.08
10.10
9.980
9.980
368,462
-0.09(-0.94%)
Nov 04, 2004
9.986
10.17
9.952
10.08
409,979
+0.03(+0.33%)
Nov 03, 2004
9.852
10.10
9.852
10.04
320,682
+0.19(+1.93%)
Nov 02, 2004
9.980
10.05
9.813
9.852
365,778
-0.20(-2.00%)
Nov 01, 2004
9.885
10.05
9.852
10.05
310,302
+0.12(+1.18%)
Oct 29, 2004
9.852
9.980
9.841
9.936
356,472
+0.02(+0.17%)
Oct 28, 2004
9.885
9.980
9.785
9.919
196,489
-0.02(-0.22%)
Oct 27, 2004
9.813
9.941
9.813
9.941
323,187
+0.07(+0.74%)
Oct 26, 2004
9.723
9.930
9.673
9.869
318,534
+0.12(+1.20%)
Oct 25, 2004
9.667
9.841
9.595
9.751
482,991
-0.03(-0.29%)
Oct 22, 2004
9.695
9.796
9.656
9.779
493,371
+0.03(+0.29%)
Oct 21, 2004
10.09
10.09
9.695
9.751
615,237
-0.35(-3.43%)
Oct 20, 2004
10.06
10.17
10.01
10.10
291,513
+0.02(+0.22%)
Oct 19, 2004
10.23
10.27
10.06
10.08
122,761
-0.04(-0.39%)
Oct 18, 2004
10.26
10.26
10.11
10.11
159,983
-0.14(-1.36%)
Oct 15, 2004
10.05
10.32
10.05
10.25
195,594
+0.21(+2.11%)
Oct 14, 2004
10.04
10.11
10.01
10.04
167,857
+0.03(+0.28%)
Oct 13, 2004
10.28
10.29
10.01
10.01
282,565
-0.26(-2.50%)
Oct 12, 2004
10.12
10.28
10.09
10.27
121,329
+0.10(+0.99%)
Oct 11, 2004
10.08
10.18
10.00
10.17
95,560
+0.07(+0.66%)
Oct 08, 2004
10.06
10.16
10.06
10.10
265,743
-0.06(-0.55%)
Oct 07, 2004
10.31
10.31
10.16
10.16
224,405
-0.21(-2.00%)
Oct 06, 2004
10.18
10.37
10.11
10.37
211,521
+0.12(+1.14%)
Oct 05, 2004
10.23
10.33
10.21
10.25
226,911
-0.03(-0.33%)
Oct 04, 2004
10.40
10.45
10.24
10.28
282,386
-0.04(-0.43%)
Oct 01, 2004
10.17
10.33
10.14
10.33
244,627
+0.21(+2.10%)
Sep 30, 2004
10.11
10.17
10.04
10.11
265,028
+0.01(+0.06%)
Sep 29, 2004
10.20
10.23
10.08
10.11
242,301
-0.10(-0.99%)
Sep 28, 2004
10.11
10.25
10.09
10.21
138,329
+0.12(+1.22%)
Sep 27, 2004
10.09
10.12
10.03
10.09
192,910
-0.03(-0.28%)
Sep 24, 2004
10.09
10.16
10.06
10.11
262,522
+0.01(+0.11%)
Sep 23, 2004
10.12
10.20
10.07
10.10
224,763
-0.07(-0.66%)
Sep 22, 2004
10.23
10.23
10.12
10.17
242,301
-0.15(-1.41%)
Sep 21, 2004
10.26
10.36
10.24
10.32
149,782
+0.06(+0.54%)
Sep 20, 2004
10.22
10.29
10.22
10.26
170,362
-0.02(-0.16%)
Sep 17, 2004
10.37
10.37
10.19
10.28
297,418
-0.09(-0.92%)
Sep 16, 2004
10.23
10.38
10.21
10.37
249,101
+0.16(+1.53%)
Sep 15, 2004
10.17
10.23
10.15
10.21
157,477
+0.00(+0.00%)
Sep 14, 2004
10.17
10.22
10.16
10.21
184,320
+0.06(+0.60%)
Sep 13, 2004
10.23
10.32
10.13
10.15
280,775
-0.12(-1.20%)
Sep 10, 2004
10.20
10.28
10.14
10.28
118,466
-0.01(-0.05%)
Sep 09, 2004
10.09
10.30
10.09
10.28
258,048
+0.19(+1.88%)
Sep 08, 2004
10.14
10.20
10.03
10.09
192,910
-0.11(-1.04%)
Sep 07, 2004
10.03
10.21
10.03
10.20
217,068
+0.15(+1.45%)
Sep 03, 2004
10.19
10.22
10.01
10.05
263,775
-0.13(-1.32%)
Sep 02, 2004
9.947
10.19
9.941
10.19
204,363
+0.23(+2.30%)
Sep 01, 2004
9.936
10.09
9.913
9.958
230,311
-0.03(-0.34%)
Aug 31, 2004
9.835
9.992
9.796
9.992
185,752
+0.18(+1.82%)
Aug 30, 2004
9.751
9.869
9.723
9.813
151,035
-0.02(-0.23%)
Aug 27, 2004
9.835
9.941
9.829
9.835
113,276
-0.04(-0.40%)
Aug 26, 2004
9.891
9.947
9.802
9.874
209,910
-0.01(-0.11%)
Aug 25, 2004
9.768
9.997
9.768
9.885
232,458
+0.06(+0.63%)
Aug 24, 2004
9.835
9.852
9.712
9.824
175,015
+0.01(+0.11%)
Aug 23, 2004
9.874
9.964
9.776
9.813
234,427
-0.15(-1.51%)
Aug 20, 2004
9.718
9.964
9.718
9.964
144,772
+0.22(+2.24%)
Aug 19, 2004
9.779
9.880
9.746
9.746
149,067
-0.14(-1.41%)
Aug 18, 2004
9.667
9.913
9.667
9.885
159,804
+0.17(+1.73%)
Aug 17, 2004
9.919
9.919
9.712
9.718
254,648
-0.20(-2.03%)
Aug 16, 2004
9.634
9.936
9.634
9.919
153,004
+0.26(+2.66%)
Aug 13, 2004
9.740
9.796
9.656
9.662
117,034
-0.04(-0.46%)
Aug 12, 2004
9.779
9.807
9.673
9.707
263,059
-0.20(-1.98%)
Aug 11, 2004
9.779
9.924
9.612
9.902
317,461
+0.07(+0.74%)
Aug 10, 2004
9.528
9.829
9.528
9.829
309,945
+0.36(+3.78%)
Aug 09, 2004
9.612
9.656
9.472
9.472
725,829
-0.17(-1.74%)
Aug 06, 2004
9.617
9.757
9.595
9.639
241,943
-0.03(-0.29%)
Aug 05, 2004
9.835
9.885
9.651
9.667
414,095
-0.20(-1.98%)
Aug 04, 2004
9.740
9.885
9.589
9.863
403,894
+0.07(+0.68%)
Aug 03, 2004
9.779
9.852
9.779
9.796
262,343
+0.02(+0.17%)
Aug 02, 2004
9.695
9.874
9.639
9.779
188,973
+0.03(+0.29%)
Jul 30, 2004
9.785
9.857
9.667
9.751
214,384
-0.13(-1.30%)
Jul 29, 2004
9.779
9.880
9.662
9.880
221,542
+0.09(+0.91%)
Jul 28, 2004
9.835
9.919
9.606
9.790
256,080
-0.10(-1.02%)
Jul 27, 2004
9.746
9.936
9.723
9.891
290,618
+0.15(+1.49%)
Jul 26, 2004
9.813
9.936
9.651
9.746
247,669
-0.12(-1.25%)
Jul 23, 2004
9.980
10.12
9.863
9.869
170,899
-0.11(-1.12%)
Jul 22, 2004
10.08
10.18
9.902
9.980
331,061
-0.08(-0.78%)
Jul 21, 2004
10.19
10.20
10.06
10.06
573,183
-0.17(-1.64%)
Jul 20, 2004
10.18
10.23
10.10
10.23
232,816
+0.08(+0.77%)
Jul 19, 2004
10.06
10.16
10.03
10.15
141,014
+0.13(+1.34%)
Jul 16, 2004
9.964
10.13
9.947
10.01
321,576
+0.06(+0.56%)
Jul 15, 2004
9.947
10.16
9.947
9.958
220,469
-0.04(-0.45%)
Jul 14, 2004
9.930
10.10
9.924
10.00
153,004
+0.02(+0.17%)
Jul 13, 2004
9.964
10.03
9.941
9.986
184,499
+0.00(+0.00%)
Jul 12, 2004
10.01
10.11
9.947
9.986
191,478
-0.02(-0.22%)
Jul 09, 2004
10.04
10.17
9.986
10.01
143,519
-0.04(-0.39%)
Jul 08, 2004
10.11
10.20
9.992
10.05
340,724
-0.12(-1.21%)
Jul 07, 2004
10.08
10.23
10.08
10.17
244,627
+0.03(+0.28%)
Jul 06, 2004
10.16
10.31
10.11
10.14
236,753
-0.11(-1.04%)
Jul 02, 2004
10.13
10.34
10.10
10.25
274,333
+0.04(+0.44%)
Jul 01, 2004
10.34
10.35
10.16
10.20
266,817
-0.09(-0.87%)
Jun 30, 2004
10.29
10.37
10.20
10.29
310,124
+0.07(+0.66%)
Jun 29, 2004
10.21
10.45
10.19
10.23
299,744
-0.03(-0.27%)
Jun 28, 2004
10.44
10.46
10.25
10.25
484,960
-0.18(-1.77%)
Jun 25, 2004
10.18
10.44
10.14
10.44
890,823
+0.20(+1.96%)
Jun 24, 2004
10.14
10.33
10.14
10.24
343,945
+0.10(+0.99%)
Jun 23, 2004
10.06
10.25
10.01
10.14
372,936
+0.05(+0.50%)
Jun 22, 2004
10.00
10.11
9.835
10.09
359,156
+0.05(+0.50%)
Jun 21, 2004
10.00
10.04
9.924
10.04
183,425
+0.04(+0.39%)
Jun 18, 2004
9.891
9.997
9.869
9.997
261,628
+0.13(+1.36%)
Jun 17, 2004
9.846
9.964
9.718
9.863
207,047
+0.04(+0.46%)
Jun 16, 2004
9.919
9.947
9.768
9.818
295,807
-0.02(-0.23%)
Jun 15, 2004
9.835
9.964
9.751
9.841
337,861
+0.08(+0.86%)
Jun 14, 2004
9.790
9.835
9.690
9.757
256,617
-0.09(-0.91%)
Jun 10, 2004
9.690
9.885
9.684
9.846
319,787
+0.13(+1.38%)
Jun 09, 2004
9.695
9.835
9.656
9.712
304,397
+0.06(+0.58%)
Jun 08, 2004
9.757
9.841
9.656
9.656
306,187
-0.21(-2.15%)
Jun 07, 2004
9.701
9.880
9.628
9.869
306,545
+0.22(+2.32%)
Jun 04, 2004
9.612
9.718
9.500
9.645
336,430
+0.20(+2.13%)
Jun 03, 2004
9.556
9.567
9.422
9.444
287,576
-0.06(-0.59%)
Jun 02, 2004
9.477
9.578
9.405
9.500
185,573
+0.08(+0.83%)
Jun 01, 2004
9.438
9.612
9.382
9.422
418,032
-0.06(-0.59%)
May 28, 2004
9.276
9.556
9.276
9.477
302,787
+0.15(+1.56%)
May 27, 2004
9.349
9.444
9.259
9.332
294,376
-0.11(-1.12%)
May 26, 2004
9.438
9.444
9.315
9.438
434,853
+0.03(+0.30%)
May 25, 2004
9.137
9.410
9.069
9.410
499,276
+0.20(+2.18%)
May 24, 2004
9.103
9.254
9.086
9.209
544,193
+0.11(+1.17%)
May 21, 2004
9.081
9.103
8.885
9.103
646,733
+0.14(+1.56%)
May 20, 2004
8.913
8.974
8.857
8.963
467,959
+0.13(+1.45%)
May 19, 2004
8.997
9.047
8.829
8.835
370,609
-0.11(-1.19%)
May 18, 2004
8.634
8.980
8.634
8.941
667,133
+0.27(+3.16%)
May 17, 2004
8.745
8.812
8.594
8.667
450,959
-0.13(-1.52%)
May 14, 2004
8.807
8.969
8.751
8.801
351,461
+0.03(+0.32%)
May 13, 2004
8.891
8.986
8.740
8.773
474,581
-0.17(-1.94%)
May 12, 2004
8.857
8.980
8.706
8.947
354,862
+0.03(+0.38%)
May 11, 2004
9.030
9.053
8.745
8.913
408,726
-0.02(-0.19%)
May 10, 2004
8.941
8.997
8.578
8.930
563,699
+0.02(+0.19%)
May 07, 2004
9.164
9.265
8.857
8.913
437,895
-0.41(-4.38%)
May 06, 2004
9.265
9.388
9.204
9.321
228,521
-0.02(-0.24%)
May 05, 2004
9.528
9.550
9.343
9.343
197,384
-0.14(-1.47%)
May 04, 2004
9.405
9.606
9.388
9.483
399,779
+0.10(+1.07%)
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.