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
Cvb Financial Corp
(NQ:
CVBF
)
17.16
-0.04 (-0.20%)
Streaming Delayed Price
Updated: 1:26 PM EDT, May 21, 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 (%)
Jan 31, 2006
9.435
9.435
9.207
9.390
341,921
+0.02(+0.24%)
Jan 30, 2006
9.704
9.704
9.361
9.367
327,689
-0.29(-3.01%)
Jan 27, 2006
9.743
9.806
9.498
9.658
258,722
+2.02(+26.37%)
Jan 26, 2006
7.671
7.671
7.573
7.642
200,258
+0.04(+0.53%)
Jan 25, 2006
7.671
7.671
7.496
7.602
163,592
-0.04(-0.57%)
Jan 24, 2006
7.591
7.704
7.547
7.646
193,197
+0.06(+0.77%)
Jan 23, 2006
7.609
7.661
7.558
7.587
160,719
+0.05(+0.68%)
Jan 20, 2006
7.595
7.595
7.478
7.536
219,045
+0.03(+0.44%)
Jan 19, 2006
7.547
7.617
7.489
7.503
246,345
+0.01(+0.15%)
Jan 18, 2006
7.430
7.613
7.430
7.492
143,585
+0.01(+0.10%)
Jan 17, 2006
7.507
7.511
7.419
7.485
143,911
-0.02(-0.29%)
Jan 13, 2006
7.525
7.540
7.489
7.507
70,866
+0.00(+0.00%)
Jan 12, 2006
7.514
7.551
7.423
7.507
174,537
-0.05(-0.63%)
Jan 11, 2006
7.653
7.653
7.441
7.555
256,314
-0.11(-1.38%)
Jan 10, 2006
7.598
7.664
7.562
7.661
127,379
+0.05(+0.72%)
Jan 09, 2006
7.609
7.646
7.551
7.606
145,906
+0.05(+0.63%)
Jan 06, 2006
7.580
7.620
7.430
7.558
227,417
+0.02(+0.29%)
Jan 05, 2006
7.536
7.591
7.489
7.536
145,709
+0.00(+0.05%)
Jan 04, 2006
7.544
7.617
7.496
7.533
228,070
-0.01(-0.15%)
Jan 03, 2006
7.489
7.544
7.350
7.544
313,983
+0.12(+1.67%)
Dec 30, 2005
7.383
7.449
7.321
7.419
220,090
+0.00(+0.05%)
Dec 29, 2005
7.463
7.489
7.416
7.416
217,569
-0.10(-1.36%)
Dec 28, 2005
7.485
7.533
7.408
7.518
145,192
+0.08(+1.13%)
Dec 27, 2005
7.536
7.584
7.379
7.434
240,235
-0.06(-0.83%)
Dec 23, 2005
7.522
7.580
7.471
7.496
277,070
+0.10(+1.33%)
Dec 22, 2005
7.397
7.434
7.361
7.397
230,220
-0.01(-0.15%)
Dec 21, 2005
7.321
7.427
7.321
7.408
131,275
+0.07(+0.90%)
Dec 20, 2005
7.394
7.427
7.306
7.343
212,337
-0.05(-0.69%)
Dec 19, 2005
7.485
7.485
7.339
7.394
172,422
-0.14(-1.89%)
Dec 16, 2005
7.449
7.566
7.405
7.536
749,834
+0.09(+1.18%)
Dec 15, 2005
7.555
7.558
7.357
7.449
322,040
-0.15(-1.97%)
Dec 14, 2005
7.489
7.598
7.474
7.598
102,206
+0.13(+1.76%)
Dec 13, 2005
7.438
7.489
7.405
7.467
230,527
+0.00(+0.00%)
Dec 12, 2005
7.529
7.580
7.408
7.467
240,918
-0.06(-0.82%)
Dec 09, 2005
7.408
7.562
7.357
7.529
186,757
+0.16(+2.23%)
Dec 08, 2005
7.335
7.544
7.306
7.365
196,018
-0.01(-0.10%)
Dec 07, 2005
7.460
7.500
7.313
7.372
239,438
-0.09(-1.22%)
Dec 06, 2005
7.620
7.642
7.456
7.463
207,588
-0.09(-1.16%)
Dec 05, 2005
7.598
7.646
7.474
7.551
223,296
-0.10(-1.34%)
Dec 02, 2005
7.661
7.671
7.540
7.653
233,267
-0.00(-0.05%)
Dec 01, 2005
7.438
7.671
7.419
7.657
519,659
+0.30(+4.07%)
Nov 30, 2005
7.474
7.580
7.317
7.357
247,462
-0.09(-1.27%)
Nov 29, 2005
7.306
7.460
7.306
7.452
179,716
+0.15(+2.05%)
Nov 28, 2005
7.485
7.544
7.292
7.303
186,411
-0.22(-2.96%)
Nov 25, 2005
7.452
7.525
7.357
7.525
65,159
+0.11(+1.48%)
Nov 23, 2005
7.460
7.518
7.284
7.416
289,660
-0.06(-0.83%)
Nov 22, 2005
7.449
7.518
7.383
7.478
128,908
+0.01(+0.15%)
Nov 21, 2005
7.416
7.489
7.346
7.467
104,415
+0.05(+0.69%)
Nov 18, 2005
7.376
7.427
7.295
7.416
162,836
+0.15(+2.01%)
Nov 17, 2005
6.985
7.270
6.985
7.270
85,928
+0.28(+4.08%)
Nov 16, 2005
7.091
7.134
6.908
6.985
119,657
-0.11(-1.54%)
Nov 15, 2005
7.240
7.295
7.061
7.094
140,516
-0.15(-2.02%)
Nov 14, 2005
7.441
7.471
7.204
7.240
154,749
-0.17(-2.27%)
Nov 11, 2005
7.365
7.489
7.365
7.408
105,326
+0.01(+0.15%)
Nov 10, 2005
7.383
7.482
7.211
7.397
247,854
+0.04(+0.55%)
Nov 09, 2005
7.288
7.412
7.222
7.357
117,411
+0.08(+1.10%)
Nov 08, 2005
7.266
7.324
7.197
7.277
89,169
-0.04(-0.60%)
Nov 07, 2005
7.303
7.324
7.229
7.321
135,099
+0.05(+0.70%)
Nov 04, 2005
7.270
7.303
7.172
7.270
110,453
+0.04(+0.61%)
Nov 03, 2005
7.211
7.306
7.208
7.226
151,181
-0.05(-0.75%)
Nov 02, 2005
7.098
7.299
7.072
7.281
162,595
+0.18(+2.52%)
Nov 01, 2005
7.134
7.200
7.050
7.102
108,270
-0.08(-1.12%)
Oct 31, 2005
6.981
7.226
6.923
7.182
298,178
+0.17(+2.40%)
Oct 28, 2005
6.879
7.050
6.842
7.014
174,658
+0.22(+3.23%)
Oct 27, 2005
6.879
6.981
6.795
6.795
127,821
-0.08(-1.22%)
Oct 26, 2005
6.970
7.105
6.860
6.879
164,406
-0.11(-1.52%)
Oct 25, 2005
6.945
7.014
6.875
6.985
202,275
-0.02(-0.26%)
Oct 24, 2005
6.795
7.010
6.795
7.003
267,423
+0.21(+3.12%)
Oct 21, 2005
6.568
6.893
6.568
6.791
202,905
+0.08(+1.25%)
Oct 20, 2005
6.667
6.791
6.579
6.707
175,641
-0.07(-1.08%)
Oct 19, 2005
6.415
6.791
6.393
6.780
195,197
+0.33(+5.10%)
Oct 18, 2005
6.634
6.641
6.437
6.451
137,170
-0.16(-2.43%)
Oct 17, 2005
6.711
6.718
6.466
6.612
134,321
-0.02(-0.33%)
Oct 14, 2005
6.608
6.696
6.488
6.634
157,565
+0.07(+1.11%)
Oct 13, 2005
6.429
6.572
6.309
6.561
230,917
+0.17(+2.69%)
Oct 12, 2005
6.375
6.590
6.291
6.389
225,446
+0.04(+0.69%)
Oct 11, 2005
6.375
6.532
6.338
6.345
280,913
-0.05(-0.86%)
Oct 10, 2005
6.565
6.565
6.371
6.400
152,163
-0.11(-1.68%)
Oct 07, 2005
6.521
6.561
6.437
6.510
121,195
+0.02(+0.28%)
Oct 06, 2005
6.429
6.594
6.349
6.492
320,923
+0.03(+0.40%)
Oct 05, 2005
6.758
6.758
6.466
6.466
203,856
-0.20(-3.07%)
Oct 04, 2005
6.787
6.886
6.671
6.671
142,470
-0.09(-1.30%)
Oct 03, 2005
6.755
6.882
6.733
6.758
95,516
-0.04(-0.54%)
Sep 30, 2005
6.806
6.934
6.758
6.795
116,837
-0.06(-0.91%)
Sep 29, 2005
6.623
6.879
6.546
6.857
149,136
+0.19(+2.79%)
Sep 28, 2005
6.791
6.831
6.550
6.671
180,505
-0.16(-2.30%)
Sep 27, 2005
6.839
6.879
6.649
6.828
190,578
+0.00(+0.05%)
Sep 26, 2005
6.904
6.904
6.616
6.824
164,126
+0.00(+0.05%)
Sep 23, 2005
6.820
6.857
6.561
6.820
150,437
+0.23(+3.49%)
Sep 22, 2005
6.590
6.656
6.557
6.590
172,238
-0.03(-0.39%)
Sep 21, 2005
6.864
6.868
6.557
6.616
256,723
-0.28(-4.08%)
Sep 20, 2005
7.014
7.142
6.846
6.897
188,910
-0.15(-2.07%)
Sep 19, 2005
7.200
7.200
6.963
7.043
116,129
-0.18(-2.43%)
Sep 16, 2005
7.018
7.218
6.886
7.218
529,488
+0.27(+3.84%)
Sep 15, 2005
7.021
7.021
6.853
6.952
145,577
+0.02(+0.32%)
Sep 14, 2005
7.124
7.171
6.923
6.930
146,287
-0.18(-2.47%)
Sep 13, 2005
7.164
7.193
6.985
7.105
108,167
-0.14(-1.92%)
Sep 12, 2005
7.240
7.292
7.182
7.244
130,040
-0.05(-0.65%)
Sep 09, 2005
7.277
7.339
7.218
7.292
57,279
+0.07(+0.96%)
Sep 08, 2005
7.343
7.423
7.153
7.222
99,801
-0.20(-2.66%)
Sep 07, 2005
7.343
7.419
7.284
7.419
71,801
+0.02(+0.30%)
Sep 06, 2005
7.087
7.397
7.087
7.397
155,857
+0.27(+3.79%)
Sep 02, 2005
7.153
7.193
7.083
7.127
61,707
-0.11(-1.56%)
Sep 01, 2005
7.233
7.295
7.160
7.240
105,469
+0.01(+0.10%)
Aug 31, 2005
6.912
7.233
6.912
7.233
203,808
+0.27(+3.88%)
Aug 30, 2005
7.050
7.134
6.890
6.963
115,135
-0.13(-1.80%)
Aug 29, 2005
6.879
7.091
6.828
7.091
93,426
+0.22(+3.13%)
Aug 26, 2005
7.156
7.178
6.875
6.875
164,961
-0.28(-3.98%)
Aug 25, 2005
7.156
7.189
7.087
7.160
101,190
+0.01(+0.10%)
Aug 24, 2005
7.105
7.335
7.098
7.153
120,231
+0.03(+0.41%)
Aug 23, 2005
7.200
7.288
7.105
7.124
148,407
-0.14(-1.86%)
Aug 22, 2005
7.193
7.259
7.094
7.259
71,685
+0.14(+1.90%)
Aug 19, 2005
7.120
7.182
7.094
7.124
104,538
-0.03(-0.46%)
Aug 18, 2005
7.270
7.273
7.127
7.156
151,650
-0.13(-1.80%)
Aug 17, 2005
7.346
7.365
7.248
7.288
131,678
-0.03(-0.40%)
Aug 16, 2005
7.482
7.482
7.310
7.317
159,917
-0.22(-2.86%)
Aug 15, 2005
7.390
7.533
7.361
7.533
188,233
+0.10(+1.38%)
Aug 12, 2005
7.569
7.624
7.368
7.430
181,661
-0.21(-2.77%)
Aug 11, 2005
7.416
7.650
7.408
7.642
94,315
+0.19(+2.50%)
Aug 10, 2005
7.613
7.671
7.379
7.456
121,893
-0.08(-1.11%)
Aug 09, 2005
7.580
7.580
7.456
7.540
95,080
+0.05(+0.63%)
Aug 08, 2005
7.478
7.602
7.452
7.492
125,640
+0.00(+0.00%)
Aug 05, 2005
7.650
7.682
7.485
7.492
145,293
-0.16(-2.05%)
Aug 04, 2005
7.825
7.894
7.646
7.650
104,689
-0.22(-2.74%)
Aug 03, 2005
8.000
8.011
7.865
7.865
155,535
-0.14(-1.69%)
Aug 02, 2005
7.883
8.015
7.850
8.000
137,529
+0.11(+1.34%)
Aug 01, 2005
7.872
8.000
7.840
7.894
158,005
+0.04(+0.56%)
Jul 29, 2005
7.949
7.986
7.810
7.850
124,909
-0.09(-1.20%)
Jul 28, 2005
7.865
7.945
7.777
7.945
153,120
+0.12(+1.54%)
Jul 27, 2005
7.829
7.883
7.708
7.825
76,919
+0.01(+0.14%)
Jul 26, 2005
7.686
7.872
7.686
7.814
100,132
+0.14(+1.81%)
Jul 25, 2005
7.832
7.953
7.635
7.675
220,372
-0.20(-2.51%)
Jul 22, 2005
7.540
7.872
7.496
7.872
201,907
+0.30(+3.91%)
Jul 21, 2005
7.876
7.876
7.555
7.576
154,405
-0.28(-3.58%)
Jul 20, 2005
7.653
7.927
7.620
7.858
148,764
+0.16(+2.14%)
Jul 19, 2005
7.617
7.763
7.613
7.693
152,712
+0.11(+1.45%)
Jul 18, 2005
7.741
7.752
7.576
7.584
180,919
-0.17(-2.21%)
Jul 15, 2005
7.544
7.770
7.540
7.755
165,561
+0.14(+1.82%)
Jul 14, 2005
7.763
7.832
7.609
7.617
164,170
-0.14(-1.84%)
Jul 13, 2005
7.631
7.814
7.606
7.759
298,886
+0.08(+1.09%)
Jul 12, 2005
7.595
7.763
7.587
7.675
282,457
+0.00(+0.05%)
Jul 11, 2005
7.525
7.748
7.522
7.671
329,282
+0.19(+2.59%)
Jul 08, 2005
7.401
7.489
7.248
7.478
264,609
+0.13(+1.79%)
Jul 07, 2005
7.295
7.416
7.204
7.346
88,440
-0.02(-0.30%)
Jul 06, 2005
7.471
7.489
7.357
7.368
83,156
-0.10(-1.37%)
Jul 05, 2005
7.248
7.489
7.189
7.471
264,762
+0.15(+2.05%)
Jul 01, 2005
7.262
7.346
7.124
7.321
134,023
+0.13(+1.83%)
Jun 30, 2005
7.397
7.397
7.167
7.189
171,068
-0.16(-2.19%)
Jun 29, 2005
7.259
7.368
7.259
7.350
89,870
+0.04(+0.50%)
Jun 28, 2005
7.178
7.343
7.142
7.313
179,528
+0.19(+2.61%)
Jun 27, 2005
6.996
7.156
6.992
7.127
92,047
+0.08(+1.14%)
Jun 24, 2005
7.197
7.248
7.029
7.047
228,751
-0.15(-2.08%)
Jun 23, 2005
7.357
7.383
7.186
7.197
192,681
-0.15(-1.99%)
Jun 22, 2005
7.237
7.354
7.237
7.343
170,385
+0.16(+2.24%)
Jun 21, 2005
7.142
7.237
7.113
7.182
72,718
+0.01(+0.15%)
Jun 20, 2005
7.175
7.259
7.069
7.171
217,736
-0.03(-0.46%)
Jun 17, 2005
7.204
7.277
7.124
7.204
382,064
+0.04(+0.61%)
Jun 16, 2005
7.025
7.164
7.003
7.160
144,399
+0.11(+1.55%)
Jun 15, 2005
6.941
7.050
6.934
7.050
262,857
+0.07(+1.05%)
Jun 14, 2005
6.919
6.992
6.879
6.977
94,521
+0.11(+1.60%)
Jun 13, 2005
6.813
6.959
6.813
6.868
103,320
+0.01(+0.11%)
Jun 10, 2005
6.966
6.974
6.842
6.860
85,906
-0.07(-1.00%)
Jun 09, 2005
6.850
6.963
6.744
6.930
160,605
+0.14(+2.04%)
Jun 08, 2005
6.831
6.926
6.791
6.791
115,757
-0.06(-0.91%)
Jun 07, 2005
6.787
6.970
6.776
6.853
170,350
+0.05(+0.70%)
Jun 06, 2005
6.795
6.828
6.733
6.806
139,711
+0.00(+0.00%)
Jun 03, 2005
6.941
6.952
6.806
6.806
182,513
-0.09(-1.32%)
Jun 02, 2005
6.926
6.941
6.740
6.897
125,283
-0.02(-0.26%)
Jun 01, 2005
6.791
6.915
6.729
6.915
207,995
+0.18(+2.66%)
May 31, 2005
6.747
6.831
6.729
6.736
217,952
-0.03(-0.43%)
May 27, 2005
6.733
6.838
6.718
6.766
99,838
-0.02(-0.32%)
May 26, 2005
6.828
6.842
6.711
6.787
142,785
+0.04(+0.60%)
May 25, 2005
6.923
6.923
6.729
6.747
140,641
-0.10(-1.49%)
May 24, 2005
6.941
6.941
6.766
6.850
190,305
-0.01(-0.21%)
May 23, 2005
6.806
6.915
6.758
6.864
184,436
+0.05(+0.80%)
May 20, 2005
6.882
6.882
6.722
6.809
270,820
-0.02(-0.32%)
May 19, 2005
6.915
6.941
6.762
6.831
117,656
-0.05(-0.80%)
May 18, 2005
6.850
6.915
6.725
6.886
228,190
+0.11(+1.62%)
May 17, 2005
6.758
6.828
6.605
6.776
180,700
-0.05(-0.80%)
May 16, 2005
6.576
6.839
6.510
6.831
215,163
+0.33(+5.00%)
May 13, 2005
6.641
6.641
6.448
6.506
167,663
-0.08(-1.27%)
May 12, 2005
6.725
6.813
6.550
6.590
195,252
-0.07(-0.99%)
May 11, 2005
6.685
6.744
6.576
6.656
254,879
+0.07(+1.00%)
May 10, 2005
6.762
6.828
6.587
6.590
238,525
-0.26(-3.79%)
May 09, 2005
6.740
6.850
6.630
6.850
214,569
+0.16(+2.35%)
May 06, 2005
6.766
6.776
6.590
6.692
272,085
-0.05(-0.70%)
May 05, 2005
6.722
6.755
6.601
6.740
192,170
+0.01(+0.16%)
May 04, 2005
6.576
6.747
6.572
6.729
204,922
+0.19(+2.91%)
May 03, 2005
6.572
6.689
6.506
6.539
219,910
-0.03(-0.50%)
May 02, 2005
6.349
6.576
6.302
6.572
302,648
+0.30(+4.78%)
Apr 29, 2005
6.229
6.302
6.137
6.272
314,345
+0.06(+1.00%)
Apr 28, 2005
6.210
6.316
6.203
6.210
287,638
-0.04(-0.70%)
Apr 27, 2005
6.210
6.305
6.174
6.254
452,961
+0.04(+0.65%)
Apr 26, 2005
6.404
6.492
6.214
6.214
301,409
-0.24(-3.79%)
Apr 25, 2005
6.283
6.510
6.265
6.459
215,011
+0.17(+2.73%)
Apr 22, 2005
6.437
6.466
6.203
6.287
308,664
-0.12(-1.83%)
Apr 21, 2005
6.360
6.506
6.356
6.404
251,752
+0.04(+0.69%)
Apr 20, 2005
6.572
6.572
6.356
6.360
181,289
-0.27(-4.02%)
Apr 19, 2005
6.561
6.656
6.440
6.627
230,518
+0.14(+2.14%)
Apr 18, 2005
6.444
6.561
6.360
6.488
244,617
+0.12(+1.95%)
Apr 15, 2005
6.528
6.594
6.356
6.364
188,193
-0.12(-1.86%)
Apr 14, 2005
6.539
6.608
6.484
6.484
214,155
-0.09(-1.39%)
Apr 13, 2005
6.791
6.828
6.572
6.576
163,025
-0.17(-2.54%)
Apr 12, 2005
6.667
6.817
6.576
6.747
262,233
+0.08(+1.21%)
Apr 11, 2005
6.616
6.703
6.495
6.667
203,131
+0.12(+1.78%)
Apr 08, 2005
6.729
6.729
6.535
6.550
145,004
-0.20(-2.92%)
Apr 07, 2005
6.652
6.787
6.627
6.747
133,036
+0.03(+0.49%)
Apr 06, 2005
6.645
6.769
6.645
6.714
162,830
+0.10(+1.55%)
Apr 05, 2005
6.484
6.667
6.484
6.612
170,733
+0.08(+1.17%)
Apr 04, 2005
6.404
6.605
6.389
6.535
163,922
+0.03(+0.45%)
Apr 01, 2005
6.667
6.755
6.400
6.506
162,775
-0.12(-1.82%)
Mar 31, 2005
6.831
6.882
6.524
6.627
428,083
-0.13(-1.95%)
Mar 30, 2005
6.561
6.762
6.502
6.758
210,434
+0.23(+3.58%)
Mar 29, 2005
6.532
6.594
6.437
6.524
371,857
+0.01(+0.11%)
Mar 28, 2005
6.513
6.546
6.484
6.517
151,591
+0.04(+0.62%)
Mar 24, 2005
6.492
6.576
6.459
6.477
149,430
+0.05(+0.74%)
Mar 23, 2005
6.411
6.484
6.411
6.429
215,942
-0.00(-0.06%)
Mar 22, 2005
6.649
6.784
6.411
6.433
183,711
-0.23(-3.51%)
Mar 21, 2005
6.751
6.809
6.587
6.667
153,413
+0.02(+0.33%)
Mar 18, 2005
6.784
6.835
6.634
6.645
461,344
-0.12(-1.83%)
Mar 17, 2005
6.773
6.846
6.681
6.769
148,381
+0.03(+0.38%)
Mar 16, 2005
6.806
6.839
6.740
6.744
123,801
-0.03(-0.43%)
Mar 15, 2005
6.904
6.988
6.766
6.773
182,583
-0.08(-1.12%)
Mar 14, 2005
6.776
6.923
6.776
6.850
154,885
+0.01(+0.11%)
Mar 11, 2005
6.857
6.864
6.780
6.842
131,034
-0.01(-0.21%)
Mar 10, 2005
6.839
6.992
6.795
6.857
234,585
-0.03(-0.48%)
Mar 09, 2005
6.996
6.996
6.857
6.890
115,634
-0.11(-1.51%)
Mar 08, 2005
7.113
7.113
6.992
6.996
159,210
-0.03(-0.36%)
Mar 07, 2005
7.175
7.175
6.959
7.021
291,280
-0.11(-1.59%)
Mar 04, 2005
7.036
7.211
6.941
7.134
208,744
+0.18(+2.52%)
Mar 03, 2005
7.050
7.080
6.941
6.959
134,041
+0.03(+0.47%)
Mar 02, 2005
6.919
7.109
6.904
6.926
116,519
-0.01(-0.11%)
Mar 01, 2005
6.846
6.988
6.831
6.934
179,830
+0.10(+1.50%)
Feb 28, 2005
6.977
7.061
6.758
6.831
229,966
-0.22(-3.06%)
Feb 25, 2005
6.784
7.047
6.784
7.047
179,760
+0.18(+2.55%)
Feb 24, 2005
6.791
6.890
6.663
6.871
120,882
+0.09(+1.35%)
Feb 23, 2005
6.762
6.831
6.674
6.780
266,972
+0.08(+1.14%)
Feb 22, 2005
6.955
6.966
6.674
6.703
248,756
-0.26(-3.67%)
Feb 18, 2005
7.010
7.047
6.941
6.959
162,624
+0.00(+0.00%)
Feb 17, 2005
7.039
7.149
6.941
6.959
132,431
-0.16(-2.31%)
Feb 16, 2005
7.032
7.175
6.985
7.124
140,455
+0.04(+0.52%)
Feb 15, 2005
7.050
7.156
6.963
7.087
159,788
-0.00(-0.05%)
Feb 14, 2005
7.240
7.240
7.036
7.091
111,485
-0.12(-1.72%)
Feb 11, 2005
7.069
7.237
6.948
7.215
167,107
+0.16(+2.33%)
Feb 10, 2005
7.036
7.138
6.915
7.050
134,450
+0.07(+0.94%)
Feb 09, 2005
7.218
7.229
6.941
6.985
210,561
-0.20(-2.85%)
Feb 08, 2005
7.270
7.299
7.171
7.189
191,334
-0.01(-0.10%)
Feb 07, 2005
7.306
7.346
7.175
7.197
471,441
-0.11(-1.50%)
Feb 04, 2005
7.076
7.306
7.076
7.306
216,654
+0.19(+2.67%)
Feb 03, 2005
7.138
7.138
7.036
7.116
196,927
+0.04(+0.57%)
Feb 02, 2005
7.080
7.098
6.970
7.076
136,154
+0.02(+0.26%)
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.