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
Suburban Propane Partners LP
(NY:
SPH
)
19.13
+0.01 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2006
7.947
8.189
7.947
8.106
447,013
-0.08(-1.02%)
Apr 27, 2006
8.178
8.228
8.128
8.189
403,498
-0.01(-0.07%)
Apr 26, 2006
8.231
8.314
8.136
8.195
358,545
+0.06(+0.72%)
Apr 25, 2006
8.139
8.231
8.095
8.136
293,093
+0.00(+0.00%)
Apr 24, 2006
8.117
8.189
8.092
8.136
340,204
+0.04(+0.52%)
Apr 21, 2006
8.120
8.159
8.070
8.095
185,925
-0.00(-0.03%)
Apr 20, 2006
8.095
8.147
8.003
8.097
320,065
-0.00(-0.03%)
Apr 19, 2006
8.100
8.189
8.075
8.100
229,440
+0.00(+0.00%)
Apr 18, 2006
8.081
8.139
7.994
8.100
275,112
+0.02(+0.24%)
Apr 17, 2006
7.950
8.092
7.950
8.081
394,507
+0.10(+1.25%)
Apr 13, 2006
8.036
8.111
7.928
7.981
412,848
-0.06(-0.69%)
Apr 12, 2006
8.028
8.128
8.017
8.036
225,844
-0.09(-1.16%)
Apr 11, 2006
8.120
8.203
7.953
8.131
363,220
-0.02(-0.20%)
Apr 10, 2006
8.275
8.286
8.125
8.147
278,708
-0.06(-0.71%)
Apr 07, 2006
8.261
8.328
8.161
8.206
193,837
-0.09(-1.04%)
Apr 06, 2006
8.370
8.370
8.248
8.292
211,459
-0.01(-0.10%)
Apr 05, 2006
8.245
8.384
8.245
8.300
267,560
+0.05(+0.61%)
Apr 04, 2006
8.292
8.320
8.184
8.250
221,528
-0.09(-1.03%)
Apr 03, 2006
8.250
8.339
8.211
8.336
223,326
+0.09(+1.04%)
Mar 31, 2006
8.306
8.314
8.214
8.250
151,042
-0.06(-0.67%)
Mar 30, 2006
8.234
8.336
8.234
8.306
255,333
+0.06(+0.67%)
Mar 29, 2006
8.211
8.334
8.209
8.250
248,500
-0.00(-0.03%)
Mar 28, 2006
8.273
8.336
8.133
8.253
322,583
-0.01(-0.13%)
Mar 27, 2006
8.250
8.320
8.231
8.264
524,332
-0.10(-1.23%)
Mar 24, 2006
8.070
8.367
8.067
8.367
604,528
+0.33(+4.12%)
Mar 23, 2006
7.956
8.064
7.950
8.036
249,938
+0.10(+1.30%)
Mar 22, 2006
7.894
7.953
7.844
7.933
406,735
+0.05(+0.63%)
Mar 21, 2006
7.928
7.950
7.816
7.883
343,081
-0.02(-0.32%)
Mar 20, 2006
7.855
7.978
7.850
7.908
359,264
+0.09(+1.21%)
Mar 17, 2006
7.855
7.897
7.800
7.814
240,948
-0.02(-0.25%)
Mar 16, 2006
7.869
7.922
7.819
7.833
324,740
-0.04(-0.49%)
Mar 15, 2006
7.897
7.922
7.844
7.872
237,711
-0.05(-0.67%)
Mar 14, 2006
7.889
7.994
7.850
7.925
388,753
+0.01(+0.18%)
Mar 13, 2006
7.855
7.925
7.819
7.911
178,373
+0.05(+0.60%)
Mar 10, 2006
7.925
7.983
7.791
7.864
195,635
-0.02(-0.25%)
Mar 09, 2006
7.900
8.003
7.855
7.883
361,782
+0.04(+0.50%)
Mar 08, 2006
7.939
7.939
7.716
7.844
454,205
-0.03(-0.32%)
Mar 07, 2006
7.855
7.933
7.786
7.869
337,687
-0.05(-0.67%)
Mar 06, 2006
7.953
7.953
7.883
7.922
337,687
-0.05(-0.66%)
Mar 03, 2006
7.994
8.036
7.931
7.975
323,661
-0.04(-0.49%)
Mar 02, 2006
7.992
8.022
7.958
8.014
262,885
+0.02(+0.21%)
Mar 01, 2006
8.061
8.097
7.994
7.997
200,670
-0.04(-0.45%)
Feb 28, 2006
8.125
8.181
7.994
8.033
314,311
-0.09(-1.13%)
Feb 27, 2006
8.181
8.181
8.064
8.125
348,116
+0.06(+0.69%)
Feb 24, 2006
8.150
8.184
8.067
8.070
308,198
-0.03(-0.31%)
Feb 23, 2006
8.253
8.253
8.064
8.095
418,602
-0.06(-0.78%)
Feb 22, 2006
8.064
8.273
8.022
8.159
536,199
+0.09(+1.17%)
Feb 21, 2006
8.000
8.092
7.953
8.064
382,280
+0.12(+1.51%)
Feb 17, 2006
8.008
8.031
7.925
7.944
475,423
-0.06(-0.73%)
Feb 16, 2006
8.031
8.036
7.925
8.003
333,371
+0.01(+0.17%)
Feb 15, 2006
8.014
8.050
7.928
7.989
390,911
+0.03(+0.38%)
Feb 14, 2006
8.053
8.061
7.939
7.958
344,879
-0.09(-1.17%)
Feb 13, 2006
8.078
8.147
8.028
8.053
372,930
-0.09(-1.16%)
Feb 10, 2006
8.175
8.200
8.078
8.147
356,747
-0.03(-0.34%)
Feb 09, 2006
8.120
8.189
8.120
8.175
263,964
+0.01(+0.17%)
Feb 08, 2006
8.300
8.356
8.147
8.161
477,940
+0.13(+1.56%)
Feb 07, 2006
8.328
8.328
7.992
8.036
625,386
-0.22(-2.69%)
Feb 06, 2006
8.248
8.406
8.203
8.259
581,512
+0.08(+0.99%)
Feb 03, 2006
8.339
8.341
8.142
8.178
754,851
-0.16(-1.90%)
Feb 02, 2006
8.064
8.336
8.031
8.336
1,857,099
+0.52(+6.69%)
Feb 01, 2006
7.803
7.883
7.730
7.814
592,660
-0.06(-0.78%)
Jan 31, 2006
7.919
7.961
7.769
7.875
543,032
-0.10(-1.26%)
Jan 30, 2006
7.878
7.975
7.869
7.975
403,858
+0.11(+1.38%)
Jan 27, 2006
7.919
7.939
7.775
7.867
506,710
-0.16(-1.94%)
Jan 26, 2006
8.083
8.095
7.986
8.022
429,391
-0.04(-0.45%)
Jan 25, 2006
7.994
8.108
7.961
8.058
499,158
-0.01(-0.07%)
Jan 24, 2006
8.039
8.064
7.911
8.064
628,263
+0.04(+0.49%)
Jan 23, 2006
7.969
8.058
7.967
8.025
596,616
+0.13(+1.58%)
Jan 20, 2006
7.883
7.956
7.858
7.900
537,638
-0.05(-0.66%)
Jan 19, 2006
7.683
7.981
7.647
7.953
946,890
+0.28(+3.62%)
Jan 18, 2006
7.541
7.730
7.541
7.675
468,230
+0.11(+1.40%)
Jan 17, 2006
7.483
7.644
7.452
7.569
587,626
+0.05(+0.67%)
Jan 13, 2006
7.511
7.563
7.477
7.519
427,233
+0.03(+0.37%)
Jan 12, 2006
7.527
7.641
7.447
7.491
673,935
-0.04(-0.48%)
Jan 11, 2006
7.477
7.575
7.449
7.527
408,533
+0.05(+0.71%)
Jan 10, 2006
7.550
7.575
7.467
7.474
613,159
-0.06(-0.81%)
Jan 09, 2006
7.547
7.600
7.513
7.536
716,012
+0.03(+0.33%)
Jan 06, 2006
7.369
7.575
7.344
7.511
752,334
+0.17(+2.27%)
Jan 05, 2006
7.474
7.477
7.271
7.344
1,158,349
-0.14(-1.82%)
Jan 04, 2006
7.614
7.647
7.458
7.480
1,127,422
-0.04(-0.48%)
Jan 03, 2006
7.508
7.633
7.422
7.516
1,069,522
+0.23(+3.13%)
Dec 30, 2005
7.299
7.366
7.235
7.288
946,171
+0.16(+2.18%)
Dec 29, 2005
7.160
7.230
7.082
7.132
873,887
+0.04(+0.59%)
Dec 28, 2005
7.146
7.146
7.027
7.091
828,214
+0.07(+0.99%)
Dec 27, 2005
6.952
7.105
6.924
7.021
757,009
+0.11(+1.57%)
Dec 23, 2005
6.843
6.952
6.843
6.913
663,147
+0.04(+0.61%)
Dec 22, 2005
6.843
6.918
6.815
6.871
961,995
-0.00(-0.04%)
Dec 21, 2005
6.835
6.949
6.774
6.874
986,449
+0.11(+1.60%)
Dec 20, 2005
6.818
6.840
6.743
6.765
618,194
-0.05(-0.77%)
Dec 19, 2005
6.821
6.929
6.815
6.818
627,184
-0.03(-0.37%)
Dec 16, 2005
6.888
6.938
6.824
6.843
688,320
-0.03(-0.45%)
Dec 15, 2005
6.810
6.924
6.810
6.874
824,618
+0.08(+1.19%)
Dec 14, 2005
6.743
6.835
6.688
6.793
821,741
+0.11(+1.62%)
Dec 13, 2005
6.688
6.757
6.663
6.685
783,621
-0.03(-0.46%)
Dec 12, 2005
6.815
6.896
6.701
6.715
894,385
-0.10(-1.47%)
Dec 09, 2005
6.882
6.946
6.815
6.815
831,811
-0.09(-1.37%)
Dec 08, 2005
6.902
6.921
6.827
6.910
642,648
-0.02(-0.32%)
Dec 07, 2005
6.871
7.021
6.871
6.932
532,243
+0.02(+0.28%)
Dec 06, 2005
6.829
6.957
6.829
6.913
727,519
+0.02(+0.32%)
Dec 05, 2005
7.049
7.091
6.854
6.891
885,754
-0.13(-1.86%)
Dec 02, 2005
7.144
7.144
7.002
7.021
580,433
-0.11(-1.56%)
Dec 01, 2005
7.135
7.149
7.094
7.132
466,792
+0.00(+0.00%)
Nov 30, 2005
7.130
7.188
7.091
7.132
561,733
-0.02(-0.27%)
Nov 29, 2005
7.132
7.216
7.091
7.152
541,953
+0.03(+0.47%)
Nov 28, 2005
7.146
7.219
7.105
7.119
570,364
-0.06(-0.85%)
Nov 25, 2005
7.233
7.233
7.121
7.180
281,226
-0.04(-0.62%)
Nov 23, 2005
7.213
7.283
7.119
7.224
962,714
+0.13(+1.88%)
Nov 22, 2005
7.230
7.230
7.007
7.091
805,198
+0.00(+0.00%)
Nov 21, 2005
7.258
7.258
7.041
7.091
1,051,901
+0.05(+0.75%)
Nov 18, 2005
7.146
7.188
6.949
7.038
1,232,792
-0.15(-2.13%)
Nov 17, 2005
6.674
7.235
6.604
7.191
959,477
+0.24(+3.44%)
Nov 16, 2005
6.952
7.063
6.938
6.952
711,336
-0.04(-0.60%)
Nov 15, 2005
7.230
7.258
6.957
6.993
938,259
-0.23(-3.16%)
Nov 14, 2005
7.230
7.285
7.163
7.221
464,994
-0.01(-0.12%)
Nov 11, 2005
7.216
7.271
7.177
7.230
524,691
+0.03(+0.39%)
Nov 10, 2005
7.374
7.391
7.194
7.202
670,699
-0.12(-1.60%)
Nov 09, 2005
7.508
7.547
7.310
7.319
742,624
-0.19(-2.52%)
Nov 08, 2005
7.508
7.572
7.438
7.508
846,195
+0.15(+2.08%)
Nov 07, 2005
7.258
7.744
7.258
7.355
1,105,485
+0.04(+0.57%)
Nov 04, 2005
6.840
7.505
6.840
7.313
2,633,169
+0.60(+8.90%)
Nov 03, 2005
7.091
7.194
6.537
6.715
3,034,869
-0.49(-6.86%)
Nov 02, 2005
7.360
7.455
7.119
7.210
1,635,211
-0.32(-4.25%)
Nov 01, 2005
7.833
7.833
7.463
7.530
860,940
-0.29(-3.66%)
Oct 31, 2005
7.730
7.828
7.730
7.816
402,779
+0.04(+0.57%)
Oct 28, 2005
7.786
7.805
7.714
7.772
391,271
-0.21(-2.61%)
Oct 27, 2005
8.031
8.033
7.936
7.981
487,650
-0.04(-0.49%)
Oct 26, 2005
7.967
8.078
7.894
8.019
429,391
+0.09(+1.19%)
Oct 25, 2005
7.953
8.008
7.883
7.925
552,382
+0.04(+0.53%)
Oct 24, 2005
7.917
7.925
7.808
7.883
650,560
+0.10(+1.29%)
Oct 21, 2005
7.677
7.783
7.586
7.783
445,214
+0.18(+2.30%)
Oct 20, 2005
7.789
7.883
7.588
7.608
517,499
-0.13(-1.62%)
Oct 19, 2005
7.786
7.892
7.650
7.733
512,105
-0.03(-0.39%)
Oct 18, 2005
7.794
7.892
7.758
7.764
552,742
+0.04(+0.50%)
Oct 17, 2005
7.669
7.850
7.633
7.725
861,300
+0.12(+1.54%)
Oct 14, 2005
7.530
7.619
7.258
7.608
1,076,715
+0.04(+0.55%)
Oct 13, 2005
7.664
7.702
7.374
7.566
723,564
-0.24(-3.03%)
Oct 12, 2005
7.808
7.897
7.769
7.803
341,283
-0.01(-0.07%)
Oct 11, 2005
8.039
8.100
7.800
7.808
539,436
-0.18(-2.19%)
Oct 10, 2005
8.147
8.178
7.950
7.983
260,367
-0.10(-1.20%)
Oct 07, 2005
7.878
8.172
7.861
8.081
440,180
+0.15(+1.93%)
Oct 06, 2005
8.108
8.172
7.928
7.928
680,768
-0.15(-1.89%)
Oct 05, 2005
8.189
8.242
8.067
8.081
299,567
-0.05(-0.58%)
Oct 04, 2005
8.092
8.203
8.075
8.128
428,312
+0.09(+1.14%)
Oct 03, 2005
7.925
8.092
7.925
8.036
684,365
+0.06(+0.73%)
Sep 30, 2005
8.106
8.145
7.847
7.978
815,268
-0.19(-2.32%)
Sep 29, 2005
8.153
8.197
8.092
8.167
379,763
-0.02(-0.27%)
Sep 28, 2005
8.133
8.203
8.120
8.189
691,197
+0.06(+0.75%)
Sep 27, 2005
8.189
8.203
8.081
8.128
472,905
-0.06(-0.75%)
Sep 26, 2005
8.206
8.253
8.115
8.189
567,127
+0.03(+0.41%)
Sep 23, 2005
8.156
8.175
8.050
8.156
653,437
-0.01(-0.10%)
Sep 22, 2005
8.342
8.342
7.789
8.164
1,213,372
+0.06(+0.69%)
Sep 21, 2005
7.661
8.133
7.661
8.108
1,991,239
+0.50(+6.62%)
Sep 20, 2005
8.150
8.150
7.060
7.605
5,462,693
-0.55(-6.78%)
Sep 19, 2005
8.417
8.417
8.133
8.159
786,857
-0.26(-3.10%)
Sep 16, 2005
8.417
8.551
8.417
8.420
339,125
-0.07(-0.79%)
Sep 15, 2005
8.506
8.578
8.398
8.487
321,504
-0.01(-0.10%)
Sep 14, 2005
8.331
8.509
8.331
8.495
766,359
+0.12(+1.39%)
Sep 13, 2005
8.364
8.445
8.295
8.378
759,166
-0.07(-0.82%)
Sep 12, 2005
8.620
8.701
8.439
8.448
875,685
-0.30(-3.43%)
Sep 09, 2005
8.717
8.756
8.656
8.748
439,101
+0.01(+0.10%)
Sep 08, 2005
8.759
8.870
8.634
8.740
807,356
-0.15(-1.69%)
Sep 07, 2005
8.773
8.965
8.759
8.890
662,068
-0.06(-0.65%)
Sep 06, 2005
8.995
9.148
8.806
8.948
806,637
-0.27(-2.93%)
Sep 02, 2005
9.677
9.727
9.218
9.218
462,117
-0.36(-3.77%)
Sep 01, 2005
9.440
9.579
9.388
9.579
319,346
+0.25(+2.68%)
Aug 31, 2005
9.338
9.340
9.188
9.329
255,692
+0.03(+0.30%)
Aug 30, 2005
9.176
9.315
9.173
9.301
202,108
+0.16(+1.73%)
Aug 29, 2005
9.171
9.260
9.101
9.143
224,045
-0.01(-0.06%)
Aug 26, 2005
9.023
9.148
9.018
9.148
311,434
+0.13(+1.48%)
Aug 25, 2005
9.118
9.121
8.904
9.015
210,020
-0.09(-0.98%)
Aug 24, 2005
8.856
9.107
8.818
9.104
303,163
+0.21(+2.31%)
Aug 23, 2005
8.578
8.940
8.578
8.898
356,028
+0.18(+2.07%)
Aug 22, 2005
8.567
8.815
8.551
8.717
409,612
+0.15(+1.75%)
Aug 19, 2005
8.681
8.695
8.453
8.567
491,966
-0.01(-0.16%)
Aug 18, 2005
8.370
8.759
8.370
8.581
597,335
+0.16(+1.85%)
Aug 17, 2005
8.370
8.492
8.275
8.425
876,044
+0.01(+0.17%)
Aug 16, 2005
8.787
8.787
8.261
8.412
1,483,090
-0.28(-3.20%)
Aug 15, 2005
8.957
8.965
8.520
8.690
834,328
-0.29(-3.28%)
Aug 12, 2005
8.859
9.032
8.845
8.984
325,100
+0.07(+0.78%)
Aug 11, 2005
9.021
9.021
8.870
8.915
436,583
-0.08(-0.93%)
Aug 10, 2005
8.968
9.146
8.951
8.998
512,464
+0.00(+0.03%)
Aug 09, 2005
9.151
9.151
8.865
8.995
677,532
-0.10(-1.10%)
Aug 08, 2005
9.374
9.385
9.004
9.096
759,166
-0.38(-4.02%)
Aug 05, 2005
9.738
9.788
9.460
9.477
471,107
-0.39(-3.97%)
Aug 04, 2005
9.921
9.921
9.782
9.869
233,755
-0.05(-0.53%)
Aug 03, 2005
9.949
10.02
9.858
9.921
135,937
-0.06(-0.56%)
Aug 02, 2005
9.888
10.02
9.844
9.977
142,770
+0.09(+0.93%)
Aug 01, 2005
9.974
9.994
9.810
9.885
166,506
-0.03(-0.28%)
Jul 29, 2005
10.17
10.17
9.871
9.913
233,036
-0.48(-4.65%)
Jul 28, 2005
10.19
10.40
10.19
10.40
258,929
+0.16(+1.60%)
Jul 27, 2005
10.09
10.29
10.03
10.23
161,471
+0.14(+1.38%)
Jul 26, 2005
10.05
10.19
10.01
10.09
167,584
+0.04(+0.44%)
Jul 25, 2005
9.997
10.05
9.933
10.05
101,414
+0.08(+0.78%)
Jul 22, 2005
9.883
9.972
9.841
9.972
105,010
+0.06(+0.62%)
Jul 21, 2005
10.04
10.06
9.830
9.910
139,534
-0.08(-0.75%)
Jul 20, 2005
9.899
9.991
9.860
9.985
128,745
+0.10(+1.01%)
Jul 19, 2005
9.871
9.908
9.816
9.885
101,773
+0.06(+0.57%)
Jul 18, 2005
9.871
9.894
9.732
9.830
133,780
-0.01(-0.14%)
Jul 15, 2005
9.902
9.944
9.763
9.844
100,694
-0.03(-0.31%)
Jul 14, 2005
10.04
10.07
9.844
9.874
147,805
-0.18(-1.80%)
Jul 13, 2005
10.04
10.14
10.01
10.05
106,089
+0.02(+0.17%)
Jul 12, 2005
10.06
10.08
9.983
10.04
106,089
+0.00(+0.03%)
Jul 11, 2005
9.941
10.06
9.941
10.04
114,720
+0.09(+0.95%)
Jul 08, 2005
10.04
10.07
9.927
9.941
127,307
-0.07(-0.71%)
Jul 07, 2005
10.01
10.06
9.955
10.01
142,051
+0.02(+0.15%)
Jul 06, 2005
9.966
10.01
9.919
9.997
84,152
+0.06(+0.59%)
Jul 05, 2005
9.927
9.952
9.880
9.938
103,931
+0.07(+0.73%)
Jul 01, 2005
9.921
9.927
9.821
9.866
120,833
-0.08(-0.84%)
Jun 30, 2005
9.860
9.949
9.821
9.949
99,975
+0.05(+0.51%)
Jun 29, 2005
9.760
9.941
9.755
9.899
126,947
+0.20(+2.03%)
Jun 28, 2005
9.871
9.952
9.663
9.702
147,086
-0.24(-2.38%)
Jun 27, 2005
9.885
9.983
9.844
9.938
123,710
+0.09(+0.96%)
Jun 24, 2005
9.791
9.927
9.757
9.844
168,663
+0.05(+0.51%)
Jun 23, 2005
9.730
9.794
9.677
9.794
101,773
+0.06(+0.66%)
Jun 22, 2005
9.652
9.738
9.649
9.730
112,562
+0.05(+0.52%)
Jun 21, 2005
9.802
9.827
9.649
9.680
131,622
-0.12(-1.25%)
Jun 20, 2005
9.791
9.858
9.691
9.802
130,903
+0.01(+0.11%)
Jun 17, 2005
9.785
9.819
9.735
9.791
93,861
+0.06(+0.60%)
Jun 16, 2005
9.705
9.816
9.702
9.732
149,963
+0.02(+0.17%)
Jun 15, 2005
9.788
9.821
9.691
9.716
215,774
-0.07(-0.74%)
Jun 14, 2005
9.730
9.788
9.699
9.788
267,560
+0.07(+0.72%)
Jun 13, 2005
9.524
9.727
9.524
9.718
234,475
+0.20(+2.07%)
Jun 10, 2005
9.482
9.560
9.479
9.521
128,385
+0.04(+0.41%)
Jun 09, 2005
9.415
9.524
9.415
9.482
162,550
+0.03(+0.29%)
Jun 08, 2005
9.427
9.538
9.357
9.454
162,190
+0.03(+0.29%)
Jun 07, 2005
9.385
9.438
9.363
9.427
88,107
+0.01(+0.12%)
Jun 06, 2005
9.371
9.427
9.357
9.415
142,770
+0.06(+0.59%)
Jun 03, 2005
9.349
9.399
9.260
9.360
154,638
-0.04(-0.38%)
Jun 02, 2005
9.371
9.396
9.287
9.396
110,045
+0.06(+0.60%)
Jun 01, 2005
9.371
9.440
9.326
9.340
155,357
-0.03(-0.30%)
May 31, 2005
9.382
9.382
9.251
9.368
138,095
+0.06(+0.60%)
May 27, 2005
9.312
9.368
9.260
9.312
134,499
+0.00(+0.00%)
May 26, 2005
9.260
9.312
9.176
9.312
96,019
+0.11(+1.18%)
May 25, 2005
9.190
9.246
9.176
9.204
105,369
-0.03(-0.36%)
May 24, 2005
9.329
9.343
9.235
9.237
133,420
-0.05(-0.51%)
May 23, 2005
9.329
9.329
9.171
9.285
149,963
-0.00(-0.03%)
May 20, 2005
9.315
9.315
9.160
9.287
119,035
-0.07(-0.74%)
May 19, 2005
9.329
9.376
9.304
9.357
158,953
+0.03(+0.30%)
May 18, 2005
9.287
9.357
9.260
9.329
158,953
+0.00(+0.00%)
May 17, 2005
9.204
9.385
9.148
9.329
193,477
+0.10(+1.12%)
May 16, 2005
9.232
9.287
9.157
9.226
166,865
+0.03(+0.30%)
May 13, 2005
9.243
9.315
9.135
9.198
180,531
-0.01(-0.09%)
May 12, 2005
9.232
9.274
9.107
9.207
174,058
+0.00(+0.03%)
May 11, 2005
9.204
9.301
9.148
9.204
215,774
+0.06(+0.64%)
May 10, 2005
9.237
9.237
9.093
9.146
162,190
-0.03(-0.30%)
May 09, 2005
9.121
9.235
9.073
9.173
200,670
+0.03(+0.27%)
May 06, 2005
9.218
9.246
8.995
9.148
289,137
-0.10(-1.05%)
May 05, 2005
9.418
9.418
9.176
9.246
243,106
-0.14(-1.54%)
May 04, 2005
9.454
9.504
9.340
9.390
139,893
-0.06(-0.65%)
May 03, 2005
9.449
9.454
9.343
9.452
149,244
+0.03(+0.32%)
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.