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
Skechers USA Ord Shs Cl A
(NY:
SKX
)
68.42
+0.17 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
4.147
4.163
4.033
4.080
985,500
+0.03(+0.74%)
Apr 28, 2005
4.333
4.337
3.973
4.050
2,113,200
-0.60(-12.84%)
Apr 27, 2005
4.740
4.773
4.573
4.647
819,600
-0.09(-1.97%)
Apr 26, 2005
4.577
4.743
4.530
4.740
354,300
+0.15(+3.19%)
Apr 25, 2005
4.663
4.720
4.587
4.593
313,200
-0.08(-1.78%)
Apr 22, 2005
4.717
4.750
4.670
4.677
617,100
-0.03(-0.57%)
Apr 21, 2005
4.750
4.767
4.667
4.703
364,800
+0.02(+0.43%)
Apr 20, 2005
4.777
4.797
4.667
4.683
491,700
-0.07(-1.47%)
Apr 19, 2005
4.750
4.817
4.710
4.753
448,800
+0.01(+0.28%)
Apr 18, 2005
4.680
4.773
4.667
4.740
333,900
+0.04(+0.92%)
Apr 15, 2005
4.857
4.883
4.683
4.697
248,400
-0.16(-3.36%)
Apr 14, 2005
4.920
4.950
4.837
4.860
383,100
-0.06(-1.22%)
Apr 13, 2005
4.980
5.003
4.920
4.920
266,700
-0.06(-1.20%)
Apr 12, 2005
5.050
5.050
4.900
4.980
225,600
-0.09(-1.71%)
Apr 11, 2005
5.047
5.097
4.967
5.067
366,600
+0.03(+0.53%)
Apr 08, 2005
5.107
5.143
5.037
5.040
276,300
-0.09(-1.69%)
Apr 07, 2005
5.013
5.200
4.833
5.127
449,700
+0.07(+1.45%)
Apr 06, 2005
5.133
5.207
5.033
5.053
348,300
-0.05(-1.04%)
Apr 05, 2005
5.150
5.167
5.030
5.107
508,500
-0.04(-0.71%)
Apr 04, 2005
5.150
5.180
5.120
5.143
464,700
+0.02(+0.32%)
Apr 01, 2005
5.150
5.150
5.050
5.127
661,200
-0.03(-0.65%)
Mar 31, 2005
5.167
5.193
5.083
5.160
340,500
+0.00(+0.06%)
Mar 30, 2005
5.070
5.167
5.033
5.157
379,800
+0.09(+1.78%)
Mar 29, 2005
5.167
5.207
5.027
5.067
602,100
-0.10(-1.87%)
Mar 28, 2005
5.163
5.283
5.147
5.163
490,200
-0.00(-0.06%)
Mar 24, 2005
5.127
5.273
5.117
5.167
321,900
+0.02(+0.39%)
Mar 23, 2005
5.220
5.227
5.133
5.147
659,100
-0.07(-1.40%)
Mar 22, 2005
5.200
5.257
5.183
5.220
939,600
+0.02(+0.38%)
Mar 21, 2005
5.233
5.233
5.163
5.200
470,400
-0.03(-0.64%)
Mar 18, 2005
5.217
5.243
5.177
5.233
774,600
+0.02(+0.32%)
Mar 17, 2005
5.190
5.220
5.150
5.217
382,800
+0.01(+0.13%)
Mar 16, 2005
5.163
5.210
5.107
5.210
592,800
+0.05(+0.90%)
Mar 15, 2005
5.090
5.220
5.067
5.163
542,400
+0.08(+1.57%)
Mar 14, 2005
5.000
5.147
5.000
5.083
303,600
+0.09(+1.87%)
Mar 11, 2005
5.117
5.120
4.960
4.990
499,200
-0.15(-2.98%)
Mar 10, 2005
5.050
5.213
5.050
5.143
654,900
+0.08(+1.65%)
Mar 09, 2005
5.073
5.180
5.060
5.060
680,400
-0.11(-2.13%)
Mar 08, 2005
5.267
5.283
5.150
5.170
561,000
-0.15(-2.76%)
Mar 07, 2005
5.267
5.333
5.267
5.317
405,000
+0.03(+0.63%)
Mar 04, 2005
5.327
5.333
5.180
5.283
449,100
-0.04(-0.69%)
Mar 03, 2005
5.350
5.400
5.293
5.320
562,500
-0.01(-0.25%)
Mar 02, 2005
5.217
5.380
5.200
5.333
686,700
+0.07(+1.27%)
Mar 01, 2005
5.083
5.267
5.070
5.267
867,900
+0.17(+3.40%)
Feb 28, 2005
5.317
5.317
5.067
5.093
605,100
-0.22(-4.14%)
Feb 25, 2005
5.300
5.333
5.257
5.313
515,400
-0.02(-0.31%)
Feb 24, 2005
5.317
5.383
5.200
5.330
692,700
+0.05(+0.95%)
Feb 23, 2005
5.010
5.400
5.000
5.280
2,440,800
+0.36(+7.39%)
Feb 22, 2005
5.167
5.167
4.901
4.917
984,900
-0.25(-4.78%)
Feb 18, 2005
5.280
5.280
5.083
5.163
854,400
-0.12(-2.21%)
Feb 17, 2005
5.333
5.367
5.253
5.280
694,800
-0.06(-1.06%)
Feb 16, 2005
5.350
5.350
5.210
5.337
913,200
+0.01(+0.19%)
Feb 15, 2005
5.243
5.333
5.233
5.327
714,300
+0.02(+0.31%)
Feb 14, 2005
5.367
5.380
5.150
5.310
1,218,300
+0.01(+0.19%)
Feb 11, 2005
5.183
5.377
5.157
5.300
1,735,800
+0.09(+1.73%)
Feb 10, 2005
5.300
5.333
5.017
5.210
1,158,600
-0.14(-2.68%)
Feb 09, 2005
5.523
5.583
5.327
5.353
642,600
-0.17(-3.08%)
Feb 08, 2005
5.367
5.633
5.350
5.523
1,590,300
+0.19(+3.56%)
Feb 07, 2005
5.167
5.347
5.164
5.333
914,100
+0.16(+3.16%)
Feb 04, 2005
5.160
5.230
5.127
5.170
871,800
+0.02(+0.32%)
Feb 03, 2005
5.083
5.243
5.083
5.153
812,700
+0.06(+1.11%)
Feb 02, 2005
4.980
5.147
4.970
5.097
2,078,400
+0.19(+3.94%)
Feb 01, 2005
4.883
4.933
4.867
4.903
531,600
+0.02(+0.41%)
Jan 31, 2005
4.750
4.927
4.750
4.883
575,100
+0.13(+2.81%)
Jan 28, 2005
4.733
4.757
4.660
4.750
760,500
+0.02(+0.42%)
Jan 27, 2005
4.610
4.767
4.610
4.730
447,900
+0.15(+3.20%)
Jan 26, 2005
4.600
4.600
4.513
4.583
334,200
-0.03(-0.72%)
Jan 25, 2005
4.593
4.633
4.557
4.617
453,900
+0.03(+0.58%)
Jan 24, 2005
4.650
4.740
4.580
4.590
719,700
-0.05(-1.15%)
Jan 21, 2005
4.667
4.710
4.627
4.643
924,000
-0.05(-1.00%)
Jan 20, 2005
4.383
4.727
4.363
4.690
1,954,800
+0.34(+7.73%)
Jan 19, 2005
4.433
4.473
4.343
4.353
338,100
-0.11(-2.54%)
Jan 18, 2005
4.457
4.527
4.397
4.467
298,500
+0.02(+0.37%)
Jan 14, 2005
4.357
4.450
4.357
4.450
272,400
+0.10(+2.22%)
Jan 13, 2005
4.340
4.443
4.333
4.353
410,100
+0.01(+0.31%)
Jan 12, 2005
4.333
4.380
4.333
4.340
937,200
+0.01(+0.15%)
Jan 11, 2005
4.300
4.350
4.287
4.333
441,600
+0.03(+0.78%)
Jan 10, 2005
4.333
4.363
4.293
4.300
1,250,700
-0.03(-0.77%)
Jan 07, 2005
4.323
4.353
4.317
4.333
472,500
+0.01(+0.23%)
Jan 06, 2005
4.290
4.333
4.290
4.323
602,700
+0.04(+0.93%)
Jan 05, 2005
4.277
4.323
4.270
4.283
557,700
+0.00(+0.00%)
Jan 04, 2005
4.267
4.323
4.267
4.283
822,900
+0.02(+0.39%)
Jan 03, 2005
4.333
4.387
4.267
4.267
573,900
-0.05(-1.23%)
Dec 31, 2004
4.273
4.387
4.247
4.320
289,800
+0.04(+1.01%)
Dec 30, 2004
4.283
4.283
4.253
4.277
243,300
-0.03(-0.62%)
Dec 29, 2004
4.217
4.313
4.217
4.303
399,000
+0.06(+1.49%)
Dec 28, 2004
4.250
4.267
4.183
4.240
174,000
-0.01(-0.31%)
Dec 27, 2004
4.260
4.277
4.247
4.253
243,600
-0.00(-0.08%)
Dec 23, 2004
4.217
4.267
4.213
4.257
371,700
+0.01(+0.16%)
Dec 22, 2004
4.217
4.250
4.187
4.250
464,700
+0.02(+0.55%)
Dec 21, 2004
4.183
4.283
4.183
4.227
648,000
+0.02(+0.40%)
Dec 20, 2004
4.200
4.217
4.167
4.210
482,400
+0.01(+0.32%)
Dec 17, 2004
4.190
4.213
4.170
4.197
1,167,300
+0.04(+0.96%)
Dec 16, 2004
4.133
4.183
4.100
4.157
837,600
-0.01(-0.16%)
Dec 15, 2004
4.000
4.197
3.983
4.163
1,869,000
+0.15(+3.82%)
Dec 14, 2004
3.933
4.013
3.900
4.010
632,700
+0.06(+1.52%)
Dec 13, 2004
3.950
3.980
3.920
3.950
395,400
+0.00(+0.00%)
Dec 10, 2004
3.883
3.990
3.867
3.950
381,000
+0.05(+1.28%)
Dec 09, 2004
3.840
3.947
3.837
3.900
539,400
+0.06(+1.65%)
Dec 08, 2004
3.883
3.960
3.830
3.837
1,436,400
-0.01(-0.35%)
Dec 07, 2004
3.900
3.933
3.847
3.850
543,600
-0.05(-1.28%)
Dec 06, 2004
3.920
3.947
3.890
3.900
651,300
-0.02(-0.43%)
Dec 03, 2004
3.937
3.977
3.910
3.917
498,600
-0.04(-0.93%)
Dec 02, 2004
3.900
3.967
3.900
3.953
723,300
+0.05(+1.37%)
Dec 01, 2004
3.883
3.957
3.867
3.900
578,400
+0.03(+0.78%)
Nov 30, 2004
3.887
3.940
3.833
3.870
821,700
+0.00(+0.00%)
Nov 29, 2004
3.860
3.960
3.860
3.870
435,900
+0.01(+0.26%)
Nov 26, 2004
3.850
3.903
3.850
3.860
173,400
+0.04(+0.96%)
Nov 24, 2004
3.833
3.907
3.817
3.823
669,600
-0.01(-0.26%)
Nov 23, 2004
3.873
3.917
3.830
3.833
720,000
-0.04(-1.03%)
Nov 22, 2004
3.917
3.980
3.873
3.873
729,300
-0.05(-1.19%)
Nov 19, 2004
3.950
3.950
3.893
3.920
633,300
-0.01(-0.34%)
Nov 18, 2004
3.993
3.993
3.903
3.933
700,200
-0.03(-0.67%)
Nov 17, 2004
4.000
4.033
3.917
3.960
710,700
-0.01(-0.34%)
Nov 16, 2004
3.873
4.023
3.867
3.973
707,100
+0.10(+2.67%)
Nov 15, 2004
3.917
3.950
3.840
3.870
640,500
-0.04(-0.94%)
Nov 12, 2004
3.683
3.953
3.683
3.907
658,500
+0.21(+5.59%)
Nov 11, 2004
3.767
3.803
3.670
3.700
1,044,300
-0.05(-1.33%)
Nov 10, 2004
3.700
3.773
3.670
3.750
1,011,300
+0.04(+0.99%)
Nov 09, 2004
3.617
3.737
3.617
3.713
667,200
+0.04(+1.18%)
Nov 08, 2004
3.800
3.807
3.663
3.670
722,100
-0.11(-3.00%)
Nov 05, 2004
3.670
3.830
3.607
3.783
1,014,600
+0.11(+2.99%)
Nov 04, 2004
3.667
3.730
3.600
3.673
1,398,000
+0.01(+0.18%)
Nov 03, 2004
3.703
3.773
3.637
3.667
1,823,100
-0.02(-0.63%)
Nov 02, 2004
3.700
3.750
3.690
3.690
1,446,300
-0.01(-0.27%)
Nov 01, 2004
3.680
3.747
3.657
3.700
1,127,700
+0.02(+0.54%)
Oct 29, 2004
3.800
3.830
3.677
3.680
1,687,200
-0.12(-3.24%)
Oct 28, 2004
3.930
4.013
3.767
3.803
2,077,500
-0.16(-4.04%)
Oct 27, 2004
4.163
4.163
3.533
3.963
10,413,900
-0.51(-11.40%)
Oct 26, 2004
4.633
4.663
4.310
4.473
876,000
-0.18(-3.80%)
Oct 25, 2004
4.513
4.727
4.493
4.650
369,600
+0.14(+3.10%)
Oct 22, 2004
4.780
4.780
4.477
4.510
437,100
-0.27(-5.65%)
Oct 21, 2004
4.650
4.783
4.547
4.780
351,900
+0.15(+3.24%)
Oct 20, 2004
4.540
4.720
4.517
4.630
851,400
+0.09(+1.91%)
Oct 19, 2004
4.450
4.630
4.450
4.543
384,300
+0.09(+2.10%)
Oct 18, 2004
4.583
4.583
4.450
4.450
601,800
-0.15(-3.26%)
Oct 15, 2004
4.350
4.660
4.333
4.600
1,064,400
+0.28(+6.48%)
Oct 14, 2004
4.433
4.447
4.293
4.320
1,168,200
-0.13(-2.92%)
Oct 13, 2004
4.757
4.757
4.447
4.450
1,492,500
-0.31(-6.45%)
Oct 12, 2004
4.733
4.807
4.700
4.757
353,100
-0.01(-0.21%)
Oct 11, 2004
4.760
4.783
4.723
4.767
197,400
-0.05(-1.11%)
Oct 08, 2004
4.860
4.950
4.817
4.820
303,600
-0.07(-1.50%)
Oct 07, 2004
5.000
5.000
4.877
4.893
572,400
-0.11(-2.13%)
Oct 06, 2004
4.847
5.000
4.847
5.000
717,900
+0.15(+3.16%)
Oct 05, 2004
4.917
4.917
4.830
4.847
448,500
-0.08(-1.56%)
Oct 04, 2004
4.940
4.997
4.903
4.923
576,300
-0.02(-0.34%)
Oct 01, 2004
4.873
4.957
4.873
4.940
453,300
+0.10(+2.07%)
Sep 30, 2004
4.817
4.923
4.733
4.840
743,700
+0.00(+0.00%)
Sep 29, 2004
4.687
4.840
4.667
4.840
798,900
+0.15(+3.27%)
Sep 28, 2004
4.637
4.700
4.623
4.687
746,700
+0.05(+1.15%)
Sep 27, 2004
4.670
4.693
4.610
4.633
966,900
-0.03(-0.71%)
Sep 24, 2004
4.723
4.740
4.667
4.667
663,600
-0.06(-1.20%)
Sep 23, 2004
4.817
4.817
4.720
4.723
463,200
-0.08(-1.73%)
Sep 22, 2004
4.817
4.827
4.707
4.807
496,200
-0.02(-0.41%)
Sep 21, 2004
4.667
4.830
4.667
4.827
623,400
+0.16(+3.43%)
Sep 20, 2004
4.830
4.883
4.550
4.667
1,010,400
-0.16(-3.38%)
Sep 17, 2004
4.940
4.950
4.817
4.830
620,700
-0.14(-2.82%)
Sep 16, 2004
4.853
5.083
4.840
4.970
1,372,500
+0.12(+2.40%)
Sep 15, 2004
4.913
4.920
4.750
4.853
791,400
-0.06(-1.22%)
Sep 14, 2004
4.900
4.933
4.810
4.913
685,200
-0.00(-0.07%)
Sep 13, 2004
4.817
4.940
4.810
4.917
1,296,000
+0.07(+1.37%)
Sep 10, 2004
4.767
4.880
4.750
4.850
1,100,400
+0.05(+1.04%)
Sep 09, 2004
4.743
4.800
4.677
4.800
1,859,400
+0.07(+1.41%)
Sep 08, 2004
4.617
4.983
4.587
4.733
3,457,200
+0.13(+2.90%)
Sep 07, 2004
4.660
4.700
4.600
4.600
584,100
-0.06(-1.22%)
Sep 03, 2004
4.650
4.667
4.600
4.657
329,100
+0.00(+0.07%)
Sep 02, 2004
4.577
4.707
4.493
4.653
578,400
+0.07(+1.45%)
Sep 01, 2004
4.417
4.617
4.410
4.587
809,100
+0.15(+3.46%)
Aug 31, 2004
4.333
4.437
4.300
4.433
415,500
+0.09(+2.07%)
Aug 30, 2004
4.350
4.373
4.280
4.343
461,100
-0.02(-0.53%)
Aug 27, 2004
4.267
4.367
4.267
4.367
223,800
+0.11(+2.50%)
Aug 26, 2004
4.283
4.330
4.257
4.260
342,000
-0.01(-0.31%)
Aug 25, 2004
4.367
4.373
4.167
4.273
474,000
-0.09(-2.14%)
Aug 24, 2004
4.430
4.430
4.333
4.367
385,500
-0.06(-1.43%)
Aug 23, 2004
4.407
4.460
4.367
4.430
420,900
+0.01(+0.23%)
Aug 20, 2004
4.483
4.510
4.417
4.420
559,500
-0.07(-1.56%)
Aug 19, 2004
4.467
4.503
4.437
4.490
600,000
+0.02(+0.45%)
Aug 18, 2004
4.543
4.543
4.443
4.470
529,200
-0.11(-2.33%)
Aug 17, 2004
4.390
4.590
4.390
4.577
439,800
+0.22(+5.05%)
Aug 16, 2004
4.283
4.357
4.273
4.357
513,600
+0.09(+2.11%)
Aug 13, 2004
4.250
4.317
4.217
4.267
274,500
+0.03(+0.79%)
Aug 12, 2004
4.313
4.313
4.190
4.233
432,300
-0.08(-1.93%)
Aug 11, 2004
4.317
4.333
4.217
4.317
587,100
-0.03(-0.69%)
Aug 10, 2004
4.290
4.367
4.290
4.347
364,500
+0.07(+1.64%)
Aug 09, 2004
4.333
4.387
4.250
4.277
400,800
-0.04(-0.93%)
Aug 06, 2004
4.333
4.343
4.280
4.317
659,400
-0.02(-0.46%)
Aug 05, 2004
4.510
4.510
4.317
4.337
1,128,900
-0.16(-3.63%)
Aug 04, 2004
4.560
4.560
4.467
4.500
754,200
-0.06(-1.32%)
Aug 03, 2004
4.627
4.627
4.550
4.560
450,300
-0.09(-1.94%)
Aug 02, 2004
4.600
4.677
4.570
4.650
1,054,200
+0.07(+1.45%)
Jul 30, 2004
4.730
4.733
4.577
4.583
784,200
-0.15(-3.17%)
Jul 29, 2004
4.623
4.733
4.620
4.733
747,000
+0.13(+2.82%)
Jul 28, 2004
4.647
4.747
4.543
4.603
1,005,900
-0.04(-0.93%)
Jul 27, 2004
4.267
4.647
4.267
4.647
758,400
+0.38(+8.82%)
Jul 26, 2004
4.283
4.403
4.247
4.270
675,000
+0.02(+0.39%)
Jul 23, 2004
4.367
4.400
4.130
4.253
787,800
-0.11(-2.60%)
Jul 22, 2004
4.040
4.403
4.040
4.367
1,769,700
+0.39(+9.81%)
Jul 21, 2004
4.213
4.263
3.967
3.977
720,900
-0.20(-4.86%)
Jul 20, 2004
3.950
4.280
3.950
4.180
660,600
+0.30(+7.82%)
Jul 19, 2004
4.003
4.007
3.853
3.877
963,600
-0.14(-3.41%)
Jul 16, 2004
4.097
4.177
3.983
4.013
453,300
-0.05(-1.23%)
Jul 15, 2004
4.173
4.217
4.063
4.063
446,100
-0.11(-2.64%)
Jul 14, 2004
4.383
4.383
4.107
4.173
475,800
-0.21(-4.72%)
Jul 13, 2004
4.317
4.443
4.317
4.380
506,400
+0.13(+3.06%)
Jul 12, 2004
4.283
4.383
4.233
4.250
458,100
-0.05(-1.16%)
Jul 09, 2004
4.433
4.440
4.230
4.300
359,400
-0.11(-2.49%)
Jul 08, 2004
4.377
4.500
4.360
4.410
431,400
+0.03(+0.76%)
Jul 07, 2004
4.397
4.433
4.363
4.377
348,300
-0.02(-0.45%)
Jul 06, 2004
4.533
4.533
4.357
4.397
300,600
-0.15(-3.37%)
Jul 02, 2004
4.483
4.563
4.447
4.550
308,100
+0.05(+1.04%)
Jul 01, 2004
4.333
4.513
4.333
4.503
593,700
+0.17(+3.92%)
Jun 30, 2004
4.417
4.483
4.327
4.333
615,000
-0.07(-1.52%)
Jun 29, 2004
4.670
4.670
4.400
4.400
729,000
-0.27(-5.71%)
Jun 28, 2004
4.667
4.677
4.617
4.667
467,700
+0.00(+0.00%)
Jun 25, 2004
4.620
4.667
4.473
4.667
713,700
+0.06(+1.38%)
Jun 24, 2004
4.520
4.664
4.520
4.603
615,300
+0.10(+2.22%)
Jun 23, 2004
4.493
4.517
4.450
4.503
1,344,000
+0.03(+0.75%)
Jun 22, 2004
4.317
4.497
4.310
4.470
1,368,600
+0.12(+2.76%)
Jun 21, 2004
4.413
4.443
4.327
4.350
819,000
-0.10(-2.17%)
Jun 18, 2004
4.450
4.473
4.433
4.447
495,900
+0.11(+2.46%)
Jun 17, 2004
4.293
4.363
4.250
4.340
195,900
+0.07(+1.64%)
Jun 16, 2004
4.207
4.293
4.173
4.270
150,600
+0.07(+1.75%)
Jun 15, 2004
4.067
4.277
4.067
4.197
348,300
+0.15(+3.71%)
Jun 14, 2004
4.093
4.133
3.983
4.047
244,500
-0.05(-1.14%)
Jun 10, 2004
4.070
4.247
4.050
4.093
420,600
+0.02(+0.41%)
Jun 09, 2004
4.207
4.210
4.033
4.077
346,800
-0.16(-3.85%)
Jun 08, 2004
4.083
4.263
4.000
4.240
351,300
+0.16(+4.01%)
Jun 07, 2004
4.060
4.133
4.040
4.077
237,300
+0.05(+1.24%)
Jun 04, 2004
3.953
4.033
3.920
4.027
555,000
+0.10(+2.55%)
Jun 03, 2004
3.880
4.000
3.867
3.927
548,400
+0.05(+1.20%)
Jun 02, 2004
3.817
3.917
3.793
3.880
381,900
+0.09(+2.37%)
Jun 01, 2004
3.800
3.833
3.690
3.790
326,700
-0.04(-1.13%)
May 28, 2004
3.787
3.837
3.660
3.833
389,700
+0.05(+1.23%)
May 27, 2004
3.833
3.833
3.700
3.787
554,400
-0.05(-1.22%)
May 26, 2004
3.647
3.833
3.647
3.833
435,000
+0.20(+5.41%)
May 25, 2004
3.663
3.667
3.633
3.637
462,600
-0.02(-0.46%)
May 24, 2004
3.560
3.700
3.560
3.653
393,600
+0.16(+4.58%)
May 21, 2004
3.550
3.583
3.490
3.493
272,100
-0.07(-1.87%)
May 20, 2004
3.603
3.627
3.557
3.560
282,900
-0.03(-0.93%)
May 19, 2004
3.583
3.667
3.557
3.593
650,100
+0.06(+1.70%)
May 18, 2004
3.553
3.593
3.513
3.533
132,600
-0.02(-0.56%)
May 17, 2004
3.633
3.633
3.390
3.553
333,600
-0.11(-2.91%)
May 14, 2004
3.663
3.683
3.617
3.660
355,200
-0.00(-0.09%)
May 13, 2004
3.867
3.870
3.613
3.663
398,400
-0.24(-6.07%)
May 12, 2004
3.833
3.917
3.607
3.900
396,900
+0.07(+1.74%)
May 11, 2004
3.780
3.917
3.780
3.833
303,600
+0.06(+1.50%)
May 10, 2004
3.800
3.873
3.670
3.777
475,200
-0.15(-3.90%)
May 07, 2004
4.100
4.103
3.863
3.930
1,140,900
-0.20(-4.77%)
May 06, 2004
4.117
4.143
4.067
4.127
412,200
-0.01(-0.16%)
May 05, 2004
4.150
4.170
4.117
4.133
406,500
-0.03(-0.64%)
May 04, 2004
4.083
4.197
4.073
4.160
405,900
+0.04(+1.05%)
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.