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
Coherent Corp
(NQ:
COHR
)
42.59
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 22, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
15.52
15.77
15.21
15.70
265,558
+0.14(+0.91%)
Apr 28, 2005
15.47
15.90
15.39
15.56
315,754
+0.01(+0.09%)
Apr 27, 2005
15.03
16.13
15.03
15.55
571,005
+0.48(+3.22%)
Apr 26, 2005
15.40
15.62
15.05
15.06
385,866
-0.38(-2.44%)
Apr 25, 2005
15.24
15.48
15.05
15.44
335,487
+0.29(+1.94%)
Apr 22, 2005
15.66
15.75
14.91
15.15
435,570
-0.67(-4.24%)
Apr 21, 2005
15.16
15.95
15.16
15.82
287,736
+0.68(+4.50%)
Apr 20, 2005
15.37
15.77
15.14
15.14
353,932
-0.21(-1.34%)
Apr 19, 2005
15.05
15.62
15.05
15.34
747,265
+0.24(+1.59%)
Apr 18, 2005
14.84
15.23
14.84
15.10
209,841
+0.08(+0.55%)
Apr 15, 2005
15.53
15.65
15.00
15.02
220,673
-0.52(-3.37%)
Apr 14, 2005
15.66
15.92
15.44
15.54
353,197
-0.16(-1.00%)
Apr 13, 2005
16.40
16.50
15.66
15.70
457,680
-0.84(-5.06%)
Apr 12, 2005
16.06
16.64
15.84
16.54
389,568
+0.36(+2.21%)
Apr 11, 2005
16.34
16.53
16.16
16.18
235,763
-0.20(-1.20%)
Apr 08, 2005
16.54
16.61
16.35
16.38
264,655
-0.13(-0.77%)
Apr 07, 2005
16.42
16.54
16.35
16.50
256,723
+0.01(+0.06%)
Apr 06, 2005
16.40
16.59
16.40
16.49
396,076
+0.00(+0.03%)
Apr 05, 2005
16.30
16.59
16.30
16.49
373,765
+0.16(+0.99%)
Apr 04, 2005
16.40
16.45
16.25
16.33
178,648
-0.00(-0.03%)
Apr 01, 2005
16.56
16.57
16.33
16.33
358,261
-0.20(-1.18%)
Mar 31, 2005
16.64
16.64
16.32
16.53
495,316
-0.12(-0.71%)
Mar 30, 2005
16.40
16.64
16.36
16.64
388,179
+0.29(+1.77%)
Mar 29, 2005
16.11
16.39
15.94
16.36
365,502
+0.23(+1.43%)
Mar 28, 2005
16.15
16.31
16.02
16.13
491,263
+0.11(+0.67%)
Mar 24, 2005
15.92
16.25
15.91
16.02
211,520
+0.06(+0.37%)
Mar 23, 2005
15.96
16.09
15.92
15.96
325,925
+7.92(+98.42%)
Mar 22, 2005
7.762
8.114
7.762
8.043
1,206,372
+0.22(+2.85%)
Mar 21, 2005
7.661
7.869
7.652
7.820
793,746
+0.09(+1.14%)
Mar 18, 2005
7.647
7.742
7.632
7.732
1,649,480
+0.07(+0.89%)
Mar 17, 2005
7.458
7.664
7.458
7.664
781,886
+0.16(+2.12%)
Mar 16, 2005
7.441
7.615
7.441
7.505
1,123,687
-0.00(-0.03%)
Mar 15, 2005
7.522
7.634
7.466
7.507
650,375
-0.07(-0.97%)
Mar 14, 2005
7.554
7.620
7.495
7.581
414,436
+0.11(+1.47%)
Mar 11, 2005
7.497
7.583
7.426
7.470
495,806
+0.02(+0.33%)
Mar 10, 2005
7.505
7.588
7.372
7.446
828,721
-0.03(-0.36%)
Mar 09, 2005
7.466
7.556
7.466
7.473
881,289
-0.04(-0.55%)
Mar 08, 2005
7.453
7.578
7.453
7.514
605,778
-0.02(-0.26%)
Mar 07, 2005
7.426
7.588
7.426
7.534
545,718
+0.08(+1.05%)
Mar 04, 2005
7.456
7.571
7.429
7.456
410,085
-0.03(-0.39%)
Mar 03, 2005
7.556
7.576
7.439
7.485
575,211
+0.06(+0.82%)
Mar 02, 2005
7.483
7.588
7.346
7.424
681,755
-0.11(-1.40%)
Mar 01, 2005
7.375
7.581
7.365
7.529
687,757
+0.10(+1.35%)
Feb 28, 2005
7.390
7.453
7.272
7.429
763,534
+0.04(+0.56%)
Feb 25, 2005
7.287
7.387
7.179
7.387
369,962
+0.09(+1.24%)
Feb 24, 2005
7.086
7.328
7.064
7.297
324,307
+0.19(+2.62%)
Feb 23, 2005
7.248
7.255
7.084
7.111
402,000
-0.07(-0.95%)
Feb 22, 2005
6.986
7.231
6.974
7.179
680,975
+0.12(+1.77%)
Feb 18, 2005
7.174
7.194
7.040
7.054
531,480
-0.07(-0.96%)
Feb 17, 2005
7.316
7.387
7.115
7.123
811,497
-0.26(-3.47%)
Feb 16, 2005
7.284
7.490
7.240
7.379
507,466
+0.05(+0.62%)
Feb 15, 2005
7.326
7.446
7.270
7.333
551,458
-0.06(-0.76%)
Feb 14, 2005
7.363
7.451
7.341
7.390
325,071
-0.04(-0.49%)
Feb 11, 2005
7.191
7.453
7.115
7.426
630,013
+0.17(+2.34%)
Feb 10, 2005
7.221
7.289
7.188
7.256
434,773
+0.00(+0.05%)
Feb 09, 2005
7.419
7.492
7.228
7.253
848,323
-0.22(-2.92%)
Feb 08, 2005
7.392
7.537
7.365
7.470
495,965
+0.08(+1.06%)
Feb 07, 2005
7.341
7.576
7.331
7.392
817,862
+0.01(+0.17%)
Feb 04, 2005
7.282
7.404
7.257
7.380
802,382
+0.10(+1.34%)
Feb 03, 2005
7.253
7.341
7.150
7.282
609,304
-0.07(-0.97%)
Feb 02, 2005
7.294
7.414
7.218
7.353
727,610
+0.03(+0.47%)
Feb 01, 2005
7.306
7.363
7.284
7.319
1,395,655
-0.02(-0.33%)
Jan 31, 2005
7.304
7.382
7.287
7.343
1,275,972
+0.07(+0.98%)
Jan 28, 2005
7.466
7.466
7.145
7.272
999,420
-0.07(-0.90%)
Jan 27, 2005
7.404
7.473
7.321
7.338
1,052,686
-0.07(-0.89%)
Jan 26, 2005
7.140
7.414
7.025
7.404
1,342,843
+0.25(+3.56%)
Jan 25, 2005
7.086
7.267
7.086
7.150
648,140
+0.07(+0.93%)
Jan 24, 2005
7.015
7.128
7.005
7.084
739,662
-0.02(-0.31%)
Jan 21, 2005
7.000
7.164
6.983
7.106
1,028,590
+0.08(+1.11%)
Jan 20, 2005
7.020
7.089
6.939
7.027
956,387
-0.02(-0.31%)
Jan 19, 2005
7.098
7.151
7.020
7.049
796,802
-0.10(-1.37%)
Jan 18, 2005
7.115
7.218
6.993
7.147
540,333
-0.07(-0.95%)
Jan 14, 2005
7.049
7.216
6.976
7.216
459,196
+0.26(+3.69%)
Jan 13, 2005
6.986
7.049
6.939
6.959
350,740
+0.00(+0.07%)
Jan 12, 2005
6.993
7.067
6.812
6.954
499,671
-0.05(-0.66%)
Jan 11, 2005
6.905
7.067
6.905
7.000
485,180
+0.01(+0.21%)
Jan 10, 2005
6.912
7.059
6.851
6.986
681,163
+0.02(+0.35%)
Jan 07, 2005
7.005
7.152
6.900
6.961
752,058
-0.05(-0.70%)
Jan 06, 2005
7.240
7.240
7.008
7.010
316,173
-0.11(-1.55%)
Jan 05, 2005
7.297
7.375
7.120
7.120
388,873
-0.18(-2.51%)
Jan 04, 2005
7.473
7.527
7.257
7.304
884,982
-0.09(-1.26%)
Jan 03, 2005
7.585
7.630
7.267
7.397
1,036,597
-0.05(-0.72%)
Dec 31, 2004
7.571
7.571
7.436
7.451
538,462
-0.05(-0.72%)
Dec 30, 2004
7.529
7.563
7.480
7.505
456,753
-0.02(-0.33%)
Dec 29, 2004
7.578
7.578
7.478
7.529
632,427
+0.01(+0.13%)
Dec 28, 2004
7.282
7.551
7.282
7.519
644,684
+0.21(+2.88%)
Dec 27, 2004
7.607
7.607
7.289
7.309
401,191
-0.21(-2.83%)
Dec 23, 2004
7.419
7.625
7.333
7.522
555,621
+0.03(+0.42%)
Dec 22, 2004
7.480
7.561
7.421
7.490
519,260
-0.04(-0.49%)
Dec 21, 2004
7.583
7.779
7.505
7.527
799,114
-0.15(-1.98%)
Dec 20, 2004
7.806
7.889
7.583
7.678
619,763
-0.11(-1.45%)
Dec 17, 2004
7.710
7.803
7.588
7.791
558,072
+0.10(+1.27%)
Dec 16, 2004
7.754
7.877
7.625
7.693
520,486
-0.21(-2.60%)
Dec 15, 2004
7.576
7.901
7.517
7.899
904,110
+0.24(+3.13%)
Dec 14, 2004
7.375
7.664
7.360
7.659
446,131
+0.18(+2.39%)
Dec 13, 2004
7.392
7.505
7.275
7.480
723,533
+0.00(+0.00%)
Dec 10, 2004
7.421
7.554
7.412
7.480
299,463
+0.00(+0.00%)
Dec 09, 2004
7.461
7.519
7.370
7.480
599,335
-0.14(-1.89%)
Dec 08, 2004
7.409
7.639
7.363
7.625
528,248
+0.24(+3.25%)
Dec 07, 2004
7.612
7.674
7.326
7.385
701,063
-0.15(-2.01%)
Dec 06, 2004
7.546
7.666
7.492
7.537
355,025
-0.05(-0.68%)
Dec 03, 2004
7.767
7.786
7.537
7.588
750,497
+0.18(+2.48%)
Dec 02, 2004
7.514
7.527
7.353
7.404
473,912
-0.11(-1.47%)
Dec 01, 2004
7.101
7.593
7.101
7.514
823,627
+0.44(+6.27%)
Nov 30, 2004
7.199
7.231
7.013
7.071
609,957
-0.16(-2.23%)
Nov 29, 2004
7.161
7.309
7.161
7.233
1,409,889
+0.12(+1.69%)
Nov 26, 2004
7.201
7.201
7.098
7.113
201,004
-0.05(-0.72%)
Nov 24, 2004
7.067
7.213
6.942
7.164
631,610
+0.20(+2.85%)
Nov 23, 2004
6.900
7.035
6.829
6.966
520,486
-0.10(-1.35%)
Nov 22, 2004
6.824
7.062
6.814
7.062
422,027
+0.13(+1.84%)
Nov 19, 2004
6.922
7.030
6.846
6.934
533,560
-0.08(-1.08%)
Nov 18, 2004
6.927
7.042
6.905
7.010
326,019
+0.06(+0.84%)
Nov 17, 2004
6.844
7.086
6.844
6.952
714,954
+0.13(+1.87%)
Nov 16, 2004
6.851
6.934
6.819
6.824
509,455
-0.09(-1.31%)
Nov 15, 2004
6.672
6.915
6.670
6.915
461,247
+0.09(+1.29%)
Nov 12, 2004
6.719
6.854
6.570
6.827
817,498
+0.13(+1.90%)
Nov 11, 2004
6.626
6.734
6.540
6.699
746,820
+0.00(+0.07%)
Nov 10, 2004
6.562
6.778
6.526
6.694
801,565
+0.10(+1.45%)
Nov 09, 2004
6.477
6.655
6.477
6.599
687,581
+0.10(+1.54%)
Nov 08, 2004
6.430
6.584
6.411
6.499
618,128
-0.08(-1.15%)
Nov 05, 2004
6.582
6.587
6.366
6.575
502,510
+0.14(+2.13%)
Nov 04, 2004
6.249
6.682
6.185
6.437
2,013,719
+0.39(+6.48%)
Nov 03, 2004
6.024
6.070
5.865
6.046
462,473
+0.16(+2.66%)
Nov 02, 2004
6.053
6.058
5.830
5.889
457,979
-0.13(-2.23%)
Nov 01, 2004
5.857
6.048
5.821
6.024
362,379
+0.12(+1.99%)
Oct 29, 2004
5.997
6.026
5.813
5.906
336,232
-0.07(-1.23%)
Oct 28, 2004
5.960
5.997
5.914
5.980
240,633
-0.02(-0.29%)
Oct 27, 2004
5.857
5.997
5.781
5.997
532,742
+0.18(+3.03%)
Oct 26, 2004
5.644
5.838
5.576
5.821
566,652
+0.17(+2.94%)
Oct 25, 2004
5.537
5.740
5.537
5.654
351,348
+0.06(+1.05%)
Oct 22, 2004
5.945
5.945
5.532
5.595
732,930
-0.31(-5.30%)
Oct 21, 2004
5.715
5.958
5.637
5.909
415,490
+0.24(+4.32%)
Oct 20, 2004
5.714
5.718
5.605
5.664
445,314
-0.08(-1.32%)
Oct 19, 2004
5.779
5.926
5.715
5.740
201,412
-0.04(-0.64%)
Oct 18, 2004
5.823
5.963
5.720
5.777
471,052
-0.03(-0.46%)
Oct 15, 2004
5.725
5.899
5.696
5.804
557,664
+0.11(+1.89%)
Oct 14, 2004
5.781
5.818
5.696
5.696
260,243
-0.10(-1.77%)
Oct 13, 2004
5.872
5.875
5.728
5.799
614,860
+0.05(+0.85%)
Oct 12, 2004
5.730
5.889
5.654
5.750
728,027
-0.10(-1.63%)
Oct 11, 2004
5.816
5.911
5.750
5.845
496,790
+0.05(+0.84%)
Oct 08, 2004
6.041
6.112
5.752
5.796
1,177,835
-0.27(-4.52%)
Oct 07, 2004
6.183
6.300
6.070
6.070
759,076
-0.21(-3.39%)
Oct 06, 2004
6.276
6.303
6.166
6.283
576,048
+0.10(+1.62%)
Oct 05, 2004
6.251
6.347
6.180
6.183
727,618
-0.11(-1.67%)
Oct 04, 2004
6.462
6.462
6.261
6.288
540,913
-0.09(-1.46%)
Oct 01, 2004
6.362
6.506
6.318
6.381
1,026,674
+0.03(+0.50%)
Sep 30, 2004
6.190
6.349
6.186
6.349
426,929
+0.10(+1.61%)
Sep 29, 2004
6.056
6.332
6.056
6.249
380,764
+0.13(+2.16%)
Sep 28, 2004
6.119
6.176
6.041
6.117
317,031
+0.05(+0.89%)
Sep 27, 2004
6.119
6.156
5.948
6.063
243,084
-0.09(-1.43%)
Sep 24, 2004
6.220
6.303
6.139
6.151
236,139
-0.07(-1.18%)
Sep 23, 2004
6.183
6.288
6.122
6.225
219,388
+0.02(+0.36%)
Sep 22, 2004
6.310
6.315
6.132
6.202
493,522
-0.23(-3.54%)
Sep 21, 2004
6.207
6.482
6.207
6.430
492,296
+0.27(+4.37%)
Sep 20, 2004
6.217
6.364
6.161
6.161
466,558
-0.23(-3.60%)
Sep 17, 2004
6.376
6.540
6.217
6.391
751,723
+0.03(+0.46%)
Sep 16, 2004
6.202
6.364
6.178
6.362
743,143
+0.19(+3.01%)
Sep 15, 2004
6.259
6.259
6.136
6.176
451,033
-0.10(-1.60%)
Sep 14, 2004
6.266
6.335
6.127
6.276
423,661
+0.01(+0.20%)
Sep 13, 2004
6.083
6.344
6.083
6.264
536,828
+0.14(+2.28%)
Sep 10, 2004
6.239
6.271
6.063
6.124
1,034,027
-0.12(-1.84%)
Sep 09, 2004
6.234
6.283
6.193
6.239
724,759
+0.09(+1.47%)
Sep 08, 2004
6.075
6.244
6.075
6.149
779,912
+0.02(+0.36%)
Sep 07, 2004
6.195
6.278
6.090
6.127
693,301
-0.04(-0.67%)
Sep 03, 2004
6.232
6.349
6.119
6.168
363,605
-0.12(-1.91%)
Sep 02, 2004
6.254
6.391
6.156
6.288
693,301
+0.02(+0.31%)
Sep 01, 2004
6.132
6.538
6.132
6.269
649,178
+0.04(+0.71%)
Aug 31, 2004
6.207
6.320
6.087
6.225
782,364
-0.06(-1.01%)
Aug 30, 2004
6.418
6.418
6.225
6.288
309,677
-0.20(-3.06%)
Aug 27, 2004
6.389
6.487
6.374
6.486
244,718
+0.10(+1.57%)
Aug 26, 2004
6.384
6.464
6.340
6.386
242,267
-0.05(-0.80%)
Aug 25, 2004
6.362
6.484
6.254
6.437
394,654
+0.03(+0.46%)
Aug 24, 2004
6.342
6.413
6.210
6.408
694,118
+0.13(+2.07%)
Aug 23, 2004
6.269
6.445
6.239
6.278
813,822
-0.06(-1.00%)
Aug 20, 2004
6.232
6.357
6.181
6.342
562,566
+0.15(+2.37%)
Aug 19, 2004
6.308
6.330
6.144
6.195
574,005
-0.13(-2.01%)
Aug 18, 2004
6.083
6.362
6.073
6.322
708,486
+0.19(+3.15%)
Aug 17, 2004
6.217
6.325
6.085
6.129
856,719
+0.00(+0.08%)
Aug 16, 2004
6.119
6.168
6.036
6.124
661,026
+0.12(+1.91%)
Aug 13, 2004
6.004
6.195
5.963
6.009
314,988
-0.02(-0.37%)
Aug 12, 2004
6.134
6.239
5.955
6.031
438,777
-0.21(-3.41%)
Aug 11, 2004
6.095
6.266
5.994
6.244
858,761
+0.04(+0.71%)
Aug 10, 2004
6.151
6.222
6.075
6.200
592,390
+0.05(+0.80%)
Aug 09, 2004
5.936
6.178
5.875
6.151
686,355
+0.21(+3.59%)
Aug 06, 2004
6.158
6.330
5.938
5.938
635,696
-0.30(-4.83%)
Aug 05, 2004
6.259
6.381
6.171
6.239
423,252
-0.07(-1.16%)
Aug 04, 2004
6.038
6.376
6.038
6.313
1,086,321
+0.19(+3.04%)
Aug 03, 2004
6.408
6.447
6.051
6.127
905,336
-0.37(-5.69%)
Aug 02, 2004
6.352
6.606
6.256
6.496
676,142
+0.06(+0.85%)
Jul 30, 2004
6.261
6.545
6.163
6.441
603,012
+0.08(+1.21%)
Jul 29, 2004
6.217
6.423
6.154
6.364
569,920
+0.24(+3.92%)
Jul 28, 2004
6.085
6.291
5.843
6.124
858,761
-0.32(-4.98%)
Jul 27, 2004
6.325
6.445
6.173
6.445
669,605
+0.20(+3.25%)
Jul 26, 2004
6.516
6.609
6.124
6.242
631,202
-0.29(-4.49%)
Jul 23, 2004
6.575
6.665
6.489
6.535
1,073,248
-0.07(-1.11%)
Jul 22, 2004
6.435
6.770
6.396
6.609
1,955,297
+0.18(+2.86%)
Jul 21, 2004
6.621
6.741
6.413
6.425
923,312
-0.11(-1.67%)
Jul 20, 2004
6.511
6.562
6.296
6.534
668,788
+0.03(+0.43%)
Jul 19, 2004
6.550
6.611
6.460
6.506
408,136
-0.00(-0.08%)
Jul 16, 2004
6.751
6.856
6.486
6.511
429,789
-0.24(-3.52%)
Jul 15, 2004
6.672
6.807
6.650
6.748
353,800
+0.10(+1.47%)
Jul 14, 2004
6.658
6.871
6.599
6.650
494,339
-0.10(-1.52%)
Jul 13, 2004
6.677
6.785
6.677
6.753
311,719
+0.07(+1.03%)
Jul 12, 2004
6.792
6.802
6.636
6.685
359,928
-0.09(-1.37%)
Jul 09, 2004
6.579
6.812
6.491
6.778
762,753
+0.27(+4.10%)
Jul 08, 2004
6.587
6.697
6.494
6.511
673,691
-0.13(-1.92%)
Jul 07, 2004
6.912
6.915
6.609
6.638
679,819
-0.19(-2.76%)
Jul 06, 2004
6.893
6.993
6.819
6.827
461,247
-0.13(-1.86%)
Jul 02, 2004
7.098
7.098
6.915
6.956
201,412
-0.05(-0.77%)
Jul 01, 2004
7.179
7.299
7.003
7.010
327,244
-0.30(-4.05%)
Jun 30, 2004
7.138
7.306
7.138
7.306
478,406
+0.07(+0.91%)
Jun 29, 2004
7.037
7.240
6.893
7.240
1,143,109
+0.30(+4.30%)
Jun 28, 2004
7.074
7.255
6.915
6.942
996,441
-0.14(-1.97%)
Jun 25, 2004
6.858
7.209
6.858
7.081
1,265,264
+0.15(+2.12%)
Jun 24, 2004
7.343
8.410
6.895
6.934
3,721,438
-0.37(-5.06%)
Jun 23, 2004
6.952
7.343
6.952
7.304
1,188,866
+0.23(+3.25%)
Jun 22, 2004
6.903
7.084
6.709
7.074
810,145
+0.16(+2.34%)
Jun 21, 2004
6.866
6.991
6.682
6.912
1,120,639
+0.09(+1.25%)
Jun 18, 2004
6.562
6.917
6.550
6.827
1,597,003
+0.16(+2.42%)
Jun 17, 2004
6.660
6.731
6.528
6.665
419,575
-0.06(-0.91%)
Jun 16, 2004
6.668
6.741
6.455
6.726
951,910
-0.01(-0.15%)
Jun 15, 2004
6.690
6.805
6.606
6.736
549,084
+0.21(+3.15%)
Jun 14, 2004
6.756
6.756
6.530
6.530
477,589
-0.22(-3.19%)
Jun 10, 2004
6.763
6.854
6.736
6.746
454,710
-0.02(-0.33%)
Jun 09, 2004
6.819
6.974
6.765
6.768
348,897
-0.14(-2.09%)
Jun 08, 2004
6.800
6.988
6.800
6.912
394,654
+0.00(+0.00%)
Jun 07, 2004
6.792
6.952
6.697
6.912
624,665
+0.24(+3.59%)
Jun 04, 2004
6.548
6.858
6.433
6.672
1,400,084
+0.25(+3.89%)
Jun 03, 2004
6.623
6.709
6.413
6.423
477,589
-0.23(-3.53%)
Jun 02, 2004
6.636
6.719
6.557
6.658
497,608
+0.02(+0.33%)
Jun 01, 2004
6.557
6.655
6.437
6.636
639,781
+0.00(+0.07%)
May 28, 2004
6.609
6.633
6.523
6.631
488,211
+0.05(+0.71%)
May 27, 2004
6.533
6.609
6.489
6.584
828,529
+0.05(+0.75%)
May 26, 2004
6.609
6.609
6.486
6.535
402,008
-0.02(-0.37%)
May 25, 2004
6.496
6.609
6.281
6.560
517,218
+0.17(+2.60%)
May 24, 2004
6.376
6.450
6.239
6.393
616,494
+0.10(+1.52%)
May 21, 2004
6.254
6.430
6.220
6.298
400,782
+0.05(+0.86%)
May 20, 2004
6.249
6.359
6.183
6.244
303,140
-0.03(-0.43%)
May 19, 2004
6.359
6.408
6.247
6.271
648,769
-0.03(-0.47%)
May 18, 2004
6.061
6.322
6.061
6.300
494,339
+0.22(+3.62%)
May 17, 2004
6.168
6.190
5.931
6.080
907,787
-0.16(-2.59%)
May 14, 2004
6.242
6.359
6.171
6.242
422,027
-0.07(-1.05%)
May 13, 2004
6.342
6.359
6.198
6.308
512,315
-0.04(-0.66%)
May 12, 2004
6.239
6.362
6.068
6.349
801,157
+0.10(+1.57%)
May 11, 2004
6.168
6.273
6.070
6.251
632,836
+0.21(+3.53%)
May 10, 2004
6.119
6.154
6.004
6.038
639,373
-0.12(-1.91%)
May 07, 2004
6.146
6.322
6.080
6.156
931,891
-0.06(-1.02%)
May 06, 2004
6.220
6.296
6.095
6.220
525,797
-0.06(-1.01%)
May 05, 2004
6.322
6.354
6.220
6.283
553,578
+0.02(+0.27%)
May 04, 2004
6.195
6.313
6.119
6.266
709,234
+0.10(+1.59%)
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.