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
Greif Bros Corp
(NY:
GEF
)
63.90
-0.38 (-0.59%)
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
10.25
10.42
10.09
10.38
375,436
+0.14(+1.37%)
Apr 28, 2005
10.44
10.53
10.23
10.24
218,113
-0.23(-2.21%)
Apr 27, 2005
10.53
10.54
10.43
10.48
414,516
-0.08(-0.72%)
Apr 26, 2005
10.73
10.73
10.52
10.55
615,261
-0.18(-1.69%)
Apr 25, 2005
10.69
10.85
10.66
10.73
391,469
+0.09(+0.80%)
Apr 22, 2005
10.57
10.76
10.49
10.65
549,794
+0.08(+0.75%)
Apr 21, 2005
10.37
10.60
10.29
10.57
508,041
+0.07(+0.67%)
Apr 20, 2005
10.57
10.61
10.39
10.50
452,594
-0.04(-0.41%)
Apr 19, 2005
10.54
10.75
10.46
10.54
406,834
+0.03(+0.24%)
Apr 18, 2005
10.58
10.69
10.38
10.52
338,026
-0.08(-0.78%)
Apr 15, 2005
10.72
10.77
10.55
10.60
496,685
-0.08(-0.78%)
Apr 14, 2005
11.33
11.36
10.53
10.68
769,578
-0.66(-5.80%)
Apr 13, 2005
11.31
11.51
11.31
11.34
440,570
+0.06(+0.50%)
Apr 12, 2005
11.25
11.36
11.20
11.28
364,413
+0.03(+0.24%)
Apr 11, 2005
11.31
11.37
11.25
11.26
260,868
-0.02(-0.16%)
Apr 08, 2005
11.24
11.47
11.24
11.27
315,647
+0.05(+0.43%)
Apr 07, 2005
10.96
11.32
10.96
11.23
872,789
+0.19(+1.72%)
Apr 06, 2005
10.94
11.30
10.94
11.04
366,084
+0.12(+1.07%)
Apr 05, 2005
10.99
11.16
10.80
10.92
372,096
-0.11(-0.96%)
Apr 04, 2005
10.68
11.07
10.68
11.02
755,883
+0.49(+4.62%)
Apr 01, 2005
10.45
10.56
10.41
10.54
416,186
+0.11(+1.03%)
Mar 31, 2005
10.43
10.52
10.38
10.43
604,239
-0.36(-3.37%)
Mar 30, 2005
10.75
10.83
10.68
10.79
246,839
+0.18(+1.72%)
Mar 29, 2005
11.13
11.14
10.56
10.61
405,832
-0.50(-4.53%)
Mar 28, 2005
11.09
11.21
11.09
11.11
240,159
-0.09(-0.80%)
Mar 24, 2005
11.13
11.32
11.13
11.20
215,441
+0.06(+0.55%)
Mar 23, 2005
11.15
11.19
11.08
11.14
189,054
-0.00(-0.03%)
Mar 22, 2005
11.09
11.23
11.08
11.15
276,233
+0.02(+0.18%)
Mar 21, 2005
11.15
11.20
11.10
11.13
363,745
-0.02(-0.19%)
Mar 18, 2005
11.11
11.27
11.10
11.15
542,779
+0.05(+0.43%)
Mar 17, 2005
11.01
11.17
10.99
11.10
542,445
+0.09(+0.83%)
Mar 16, 2005
10.94
11.07
10.91
11.01
302,620
+0.03(+0.23%)
Mar 15, 2005
10.63
11.19
10.63
10.98
622,944
+0.35(+3.32%)
Mar 14, 2005
10.29
10.63
10.26
10.63
337,358
+0.38(+3.66%)
Mar 11, 2005
10.30
10.33
10.07
10.25
437,897
-0.20(-1.88%)
Mar 10, 2005
10.66
10.66
10.43
10.45
443,910
-0.26(-2.43%)
Mar 09, 2005
10.62
10.78
10.61
10.71
492,008
+0.05(+0.44%)
Mar 08, 2005
10.49
10.90
10.49
10.66
474,640
+0.22(+2.15%)
Mar 07, 2005
10.40
10.51
10.33
10.44
678,391
+0.26(+2.56%)
Mar 04, 2005
10.04
10.28
10.03
10.18
282,913
+0.17(+1.72%)
Mar 03, 2005
9.805
10.12
9.760
10.01
307,296
+0.12(+1.20%)
Mar 02, 2005
9.745
9.958
9.745
9.889
184,378
+0.13(+1.35%)
Mar 01, 2005
9.655
9.794
9.642
9.757
259,198
+0.09(+0.90%)
Feb 28, 2005
9.670
9.712
9.573
9.670
166,675
+0.04(+0.39%)
Feb 25, 2005
9.453
9.691
9.420
9.633
163,334
+0.20(+2.14%)
Feb 24, 2005
9.423
9.453
9.281
9.431
138,617
+0.01(+0.10%)
Feb 23, 2005
9.246
9.461
9.235
9.422
213,103
+0.15(+1.66%)
Feb 22, 2005
9.520
9.520
9.266
9.267
243,499
-0.25(-2.66%)
Feb 18, 2005
9.543
9.598
9.464
9.520
122,918
-0.02(-0.24%)
Feb 17, 2005
9.663
9.681
9.526
9.543
129,933
-0.13(-1.39%)
Feb 16, 2005
9.535
9.715
9.495
9.678
127,929
+0.12(+1.27%)
Feb 15, 2005
9.705
9.827
9.510
9.556
196,736
-0.15(-1.53%)
Feb 14, 2005
9.535
9.706
9.446
9.705
175,693
+0.12(+1.28%)
Feb 11, 2005
9.419
9.652
9.318
9.582
179,033
+0.18(+1.86%)
Feb 10, 2005
9.318
9.408
9.124
9.407
168,679
+0.07(+0.71%)
Feb 09, 2005
9.535
9.580
9.341
9.341
159,326
-0.24(-2.50%)
Feb 08, 2005
9.170
9.580
9.059
9.580
262,538
+0.27(+2.91%)
Feb 07, 2005
9.311
9.356
9.251
9.309
199,408
-0.07(-0.72%)
Feb 04, 2005
9.308
9.393
9.306
9.377
119,912
+0.07(+0.74%)
Feb 03, 2005
9.206
9.341
9.130
9.308
482,990
+0.06(+0.70%)
Feb 02, 2005
8.952
9.318
8.899
9.244
714,799
+0.34(+3.76%)
Feb 01, 2005
8.607
8.973
8.592
8.908
410,508
+0.24(+2.71%)
Jan 31, 2005
8.411
8.675
8.389
8.673
246,171
+0.27(+3.22%)
Jan 28, 2005
8.360
8.404
8.276
8.402
119,912
+0.03(+0.38%)
Jan 27, 2005
8.323
8.399
8.248
8.371
192,394
+0.02(+0.23%)
Jan 26, 2005
8.211
8.360
8.208
8.351
140,287
+0.11(+1.31%)
Jan 25, 2005
8.151
8.271
8.151
8.244
204,753
+0.08(+0.93%)
Jan 24, 2005
8.128
8.226
8.068
8.167
214,105
+0.03(+0.37%)
Jan 21, 2005
8.083
8.184
8.024
8.137
257,862
+0.02(+0.30%)
Jan 20, 2005
8.024
8.197
7.979
8.113
214,773
+0.05(+0.67%)
Jan 19, 2005
8.241
8.241
8.053
8.059
231,140
-0.21(-2.57%)
Jan 18, 2005
8.076
8.288
8.065
8.272
250,513
+0.21(+2.62%)
Jan 14, 2005
7.926
8.082
7.923
8.061
124,254
+0.10(+1.22%)
Jan 13, 2005
7.965
8.062
7.919
7.964
177,029
-0.04(-0.49%)
Jan 12, 2005
8.103
8.103
7.922
8.003
265,210
-0.12(-1.47%)
Jan 11, 2005
8.061
8.164
8.009
8.122
291,932
+0.02(+0.30%)
Jan 10, 2005
8.068
8.164
8.068
8.098
397,147
+0.02(+0.24%)
Jan 07, 2005
8.338
8.338
8.079
8.079
346,376
-0.20(-2.42%)
Jan 06, 2005
8.190
8.308
8.190
8.279
825,359
+0.09(+1.12%)
Jan 05, 2005
8.181
8.263
8.143
8.188
408,504
-0.01(-0.16%)
Jan 04, 2005
8.101
8.285
8.101
8.202
331,346
-0.01(-0.18%)
Jan 03, 2005
8.398
8.398
8.205
8.217
287,923
-0.17(-1.98%)
Dec 31, 2004
8.359
8.435
8.288
8.383
125,590
+0.04(+0.47%)
Dec 30, 2004
8.470
8.470
8.344
8.344
132,939
-0.11(-1.35%)
Dec 29, 2004
8.473
8.510
8.345
8.458
244,167
-0.06(-0.74%)
Dec 28, 2004
8.107
8.520
8.101
8.520
360,739
+0.43(+5.29%)
Dec 27, 2004
8.378
8.378
8.059
8.092
226,798
-0.28(-3.29%)
Dec 23, 2004
8.360
8.413
8.315
8.368
246,839
-0.01(-0.11%)
Dec 22, 2004
8.233
8.413
8.233
8.377
367,086
+0.11(+1.29%)
Dec 21, 2004
8.305
8.387
8.166
8.271
669,372
-0.01(-0.13%)
Dec 20, 2004
7.941
8.471
7.941
8.281
1,022,430
+0.29(+3.60%)
Dec 17, 2004
7.796
7.994
7.791
7.994
299,614
+0.21(+2.69%)
Dec 16, 2004
7.791
7.820
7.747
7.784
258,530
-0.02(-0.27%)
Dec 15, 2004
7.723
7.805
7.709
7.805
157,322
+0.08(+1.07%)
Dec 14, 2004
7.640
7.729
7.640
7.723
211,433
+0.04(+0.58%)
Dec 13, 2004
7.562
7.690
7.559
7.678
217,779
+0.12(+1.52%)
Dec 10, 2004
7.440
7.589
7.410
7.562
179,367
+0.08(+1.04%)
Dec 09, 2004
7.298
7.522
7.221
7.485
474,640
+0.41(+5.86%)
Dec 08, 2004
6.811
7.070
6.811
7.070
260,200
+0.15(+2.10%)
Dec 07, 2004
7.051
7.125
6.925
6.925
89,516
-0.16(-2.20%)
Dec 06, 2004
7.220
7.220
7.076
7.080
95,863
-0.12(-1.72%)
Dec 03, 2004
7.128
7.275
7.128
7.205
93,859
+0.06(+0.86%)
Dec 02, 2004
7.103
7.238
7.074
7.143
155,986
+0.01(+0.21%)
Dec 01, 2004
7.215
7.230
7.004
7.128
227,800
-0.11(-1.53%)
Nov 30, 2004
7.221
7.280
7.152
7.239
96,531
+0.03(+0.46%)
Nov 29, 2004
7.260
7.286
7.125
7.206
191,058
-0.13(-1.76%)
Nov 26, 2004
7.335
7.348
7.321
7.335
35,739
+0.00(+0.00%)
Nov 24, 2004
7.212
7.339
7.211
7.335
269,886
+0.12(+1.72%)
Nov 23, 2004
7.178
7.211
7.048
7.211
186,716
+0.05(+0.65%)
Nov 22, 2004
6.886
7.200
6.871
7.164
345,040
+0.28(+4.04%)
Nov 19, 2004
6.823
6.886
6.814
6.886
134,609
+0.06(+0.92%)
Nov 18, 2004
6.765
6.883
6.748
6.823
299,948
+0.04(+0.64%)
Nov 17, 2004
6.810
6.878
6.745
6.780
133,273
+0.00(+0.00%)
Nov 16, 2004
6.804
6.810
6.759
6.780
62,461
-0.04(-0.57%)
Nov 15, 2004
6.856
6.884
6.736
6.818
73,818
-0.02(-0.31%)
Nov 12, 2004
6.856
6.878
6.812
6.839
73,818
-0.03(-0.46%)
Nov 11, 2004
6.736
6.884
6.706
6.871
52,106
+0.06(+0.90%)
Nov 10, 2004
6.736
6.826
6.699
6.810
86,510
+0.11(+1.65%)
Nov 09, 2004
6.616
6.699
6.616
6.699
35,739
+0.07(+1.13%)
Nov 08, 2004
6.609
6.646
6.609
6.624
169,013
+0.02(+0.25%)
Nov 05, 2004
6.661
6.661
6.583
6.607
170,015
-0.05(-0.81%)
Nov 04, 2004
6.512
6.703
6.476
6.661
177,029
+0.18(+2.82%)
Nov 03, 2004
6.354
6.519
6.347
6.479
168,345
+0.13(+2.12%)
Nov 02, 2004
6.310
6.363
6.290
6.344
129,265
+0.02(+0.31%)
Nov 01, 2004
6.257
6.326
6.227
6.324
45,426
+0.10(+1.68%)
Oct 29, 2004
6.242
6.260
6.205
6.220
51,772
-0.01(-0.12%)
Oct 28, 2004
6.190
6.227
6.115
6.227
75,488
+0.05(+0.85%)
Oct 27, 2004
6.079
6.190
6.018
6.175
157,656
+0.08(+1.33%)
Oct 26, 2004
6.107
6.115
5.958
6.094
125,256
+0.00(+0.02%)
Oct 25, 2004
6.109
6.128
6.043
6.092
88,180
-0.03(-0.51%)
Oct 22, 2004
6.205
6.224
6.122
6.124
78,494
-0.06(-0.99%)
Oct 21, 2004
6.119
6.214
6.082
6.185
43,422
+0.07(+1.08%)
Oct 20, 2004
6.070
6.167
6.040
6.119
63,797
+0.03(+0.57%)
Oct 19, 2004
6.278
6.324
6.082
6.085
67,137
-0.16(-2.49%)
Oct 18, 2004
6.239
6.254
6.104
6.241
58,119
+0.00(+0.02%)
Oct 15, 2004
6.176
6.272
6.146
6.239
46,762
+0.06(+0.99%)
Oct 14, 2004
6.296
6.305
6.172
6.178
47,430
-0.12(-1.88%)
Oct 13, 2004
6.399
6.422
6.295
6.296
91,855
-0.15(-2.35%)
Oct 12, 2004
6.440
6.461
6.393
6.447
52,774
-0.01(-0.09%)
Oct 11, 2004
6.402
6.489
6.333
6.453
54,779
+0.05(+0.80%)
Oct 08, 2004
6.413
6.477
6.401
6.402
45,092
-0.03(-0.40%)
Oct 07, 2004
6.489
6.489
6.422
6.428
65,467
-0.06(-0.95%)
Oct 06, 2004
6.426
6.504
6.426
6.489
78,160
+0.06(+0.98%)
Oct 05, 2004
6.474
6.500
6.392
6.426
92,857
-0.06(-0.97%)
Oct 04, 2004
6.504
6.533
6.476
6.489
90,852
-0.01(-0.09%)
Oct 01, 2004
6.324
6.512
6.313
6.495
121,582
+0.19(+2.94%)
Sep 30, 2004
6.347
6.374
6.251
6.310
154,316
-0.05(-0.82%)
Sep 29, 2004
6.232
6.362
6.217
6.362
118,910
+0.09(+1.48%)
Sep 28, 2004
6.257
6.269
6.185
6.269
155,318
+0.03(+0.55%)
Sep 27, 2004
6.324
6.324
6.205
6.235
127,929
-0.10(-1.54%)
Sep 24, 2004
6.347
6.360
6.272
6.332
34,403
+0.01(+0.14%)
Sep 23, 2004
6.287
6.360
6.266
6.323
34,737
+0.06(+0.91%)
Sep 22, 2004
6.372
6.372
6.169
6.266
135,945
-0.15(-2.33%)
Sep 21, 2004
6.482
6.482
6.407
6.416
92,523
-0.09(-1.36%)
Sep 20, 2004
6.525
6.527
6.390
6.504
119,578
-0.02(-0.30%)
Sep 17, 2004
6.560
6.560
6.417
6.524
309,968
-0.01(-0.21%)
Sep 16, 2004
6.488
6.540
6.476
6.537
56,449
+0.05(+0.76%)
Sep 15, 2004
6.404
6.504
6.404
6.488
91,855
+0.03(+0.53%)
Sep 14, 2004
6.449
6.504
6.431
6.453
63,129
-0.03(-0.51%)
Sep 13, 2004
6.452
6.510
6.369
6.486
148,304
-0.00(-0.02%)
Sep 10, 2004
6.377
6.488
6.354
6.488
96,197
+0.05(+0.77%)
Sep 09, 2004
6.221
6.482
6.221
6.438
292,934
+0.22(+3.49%)
Sep 08, 2004
6.137
6.244
6.137
6.221
179,033
-0.01(-0.10%)
Sep 07, 2004
6.048
6.235
6.048
6.227
209,429
+0.09(+1.51%)
Sep 03, 2004
6.112
6.280
6.112
6.134
140,287
-0.01(-0.24%)
Sep 02, 2004
6.025
6.257
5.991
6.149
320,657
+0.31(+5.36%)
Sep 01, 2004
5.801
5.910
5.712
5.837
182,373
-0.00(-0.03%)
Aug 31, 2004
5.663
5.838
5.624
5.838
106,885
+0.18(+3.12%)
Aug 30, 2004
5.628
5.678
5.539
5.661
74,152
+0.01(+0.24%)
Aug 27, 2004
5.494
5.660
5.494
5.648
34,069
+0.16(+2.89%)
Aug 26, 2004
5.576
5.628
5.489
5.489
29,059
-0.09(-1.56%)
Aug 25, 2004
5.322
5.712
5.322
5.576
127,594
+0.26(+4.93%)
Aug 24, 2004
5.295
5.351
5.256
5.314
120,914
+0.03(+0.51%)
Aug 23, 2004
5.539
5.539
5.286
5.287
286,253
-0.25(-4.44%)
Aug 20, 2004
5.458
5.539
5.434
5.533
36,073
+0.08(+1.40%)
Aug 19, 2004
5.524
5.546
5.456
5.456
36,742
-0.08(-1.46%)
Aug 18, 2004
5.414
5.537
5.414
5.537
58,119
+0.12(+2.13%)
Aug 17, 2004
5.393
5.479
5.389
5.422
25,051
+0.04(+0.67%)
Aug 16, 2004
5.299
5.419
5.290
5.386
44,424
+0.10(+1.84%)
Aug 13, 2004
5.359
5.359
5.215
5.289
70,143
-0.06(-1.06%)
Aug 12, 2004
5.390
5.399
5.323
5.346
89,850
-0.05(-1.00%)
Aug 11, 2004
5.329
5.417
5.314
5.399
55,113
+0.06(+1.18%)
Aug 10, 2004
5.260
5.353
5.253
5.337
62,127
+0.09(+1.74%)
Aug 09, 2004
5.277
5.305
5.199
5.245
76,490
-0.02(-0.45%)
Aug 06, 2004
5.498
5.503
5.269
5.269
76,824
-0.25(-4.61%)
Aug 05, 2004
5.594
5.612
5.504
5.524
184,712
-0.08(-1.39%)
Aug 04, 2004
5.634
5.636
5.546
5.601
58,453
-0.06(-0.98%)
Aug 03, 2004
5.660
5.666
5.613
5.657
58,787
-0.00(-0.05%)
Aug 02, 2004
5.548
5.684
5.548
5.660
82,836
+0.10(+1.75%)
Jul 30, 2004
5.681
5.696
5.561
5.563
41,418
-0.10(-1.80%)
Jul 29, 2004
5.657
5.666
5.598
5.664
52,106
+0.02(+0.40%)
Jul 28, 2004
5.613
5.658
5.509
5.642
71,479
+0.03(+0.51%)
Jul 27, 2004
5.449
5.618
5.420
5.613
86,844
+0.15(+2.82%)
Jul 26, 2004
5.666
5.666
5.419
5.459
111,228
-0.19(-3.42%)
Jul 23, 2004
5.703
5.703
5.509
5.652
115,904
-0.06(-1.05%)
Jul 22, 2004
5.898
5.898
5.688
5.712
107,887
-0.20(-3.42%)
Jul 21, 2004
5.965
6.070
5.902
5.914
102,543
-0.07(-1.10%)
Jul 20, 2004
5.980
5.980
5.905
5.980
98,869
-0.03(-0.52%)
Jul 19, 2004
5.980
6.048
5.950
6.012
56,449
+0.01(+0.25%)
Jul 16, 2004
5.952
6.078
5.917
5.997
71,813
+0.04(+0.75%)
Jul 15, 2004
5.935
6.003
5.860
5.952
157,990
+0.01(+0.15%)
Jul 14, 2004
5.890
5.988
5.831
5.943
102,543
+0.03(+0.51%)
Jul 13, 2004
5.958
5.985
5.913
5.913
57,117
-0.06(-1.00%)
Jul 12, 2004
5.950
5.995
5.931
5.973
86,510
+0.01(+0.25%)
Jul 09, 2004
5.943
5.980
5.920
5.958
80,498
+0.01(+0.25%)
Jul 08, 2004
6.055
6.091
5.943
5.943
124,254
-0.18(-2.93%)
Jul 07, 2004
6.063
6.161
6.063
6.122
99,871
-0.05(-0.85%)
Jul 06, 2004
6.212
6.265
6.095
6.175
129,599
-0.13(-2.07%)
Jul 02, 2004
6.339
6.387
6.287
6.305
96,197
-0.01(-0.19%)
Jul 01, 2004
6.332
6.428
6.301
6.317
155,652
-0.01(-0.12%)
Jun 30, 2004
6.287
6.354
6.247
6.324
265,210
+0.06(+0.91%)
Jun 29, 2004
6.160
6.274
6.152
6.268
227,132
+0.09(+1.50%)
Jun 28, 2004
6.018
6.209
6.018
6.175
216,777
+0.19(+3.10%)
Jun 25, 2004
6.154
6.155
5.988
5.989
296,942
-0.18(-2.91%)
Jun 24, 2004
6.182
6.227
6.122
6.169
171,685
+0.02(+0.39%)
Jun 23, 2004
5.971
6.160
5.911
6.145
188,720
+0.19(+3.27%)
Jun 22, 2004
5.944
5.973
5.880
5.950
125,924
-0.03(-0.53%)
Jun 21, 2004
6.092
6.101
5.940
5.982
142,291
-0.08(-1.33%)
Jun 18, 2004
6.137
6.167
5.913
6.063
271,556
+0.04(+0.60%)
Jun 17, 2004
5.838
6.027
5.823
6.027
201,413
+0.21(+3.68%)
Jun 16, 2004
5.816
5.883
5.808
5.813
207,759
-0.02(-0.31%)
Jun 15, 2004
5.741
5.916
5.741
5.831
194,732
+0.11(+1.96%)
Jun 14, 2004
5.763
5.814
5.657
5.718
296,274
-0.12(-2.05%)
Jun 10, 2004
5.771
5.986
5.727
5.838
261,536
+0.07(+1.17%)
Jun 09, 2004
5.820
5.980
5.763
5.771
178,699
-0.06(-1.10%)
Jun 08, 2004
5.769
5.838
5.748
5.835
188,386
+0.06(+0.98%)
Jun 07, 2004
5.554
5.793
5.554
5.778
282,579
+0.33(+6.04%)
Jun 04, 2004
5.359
5.503
5.359
5.449
150,976
+0.13(+2.39%)
Jun 03, 2004
5.387
5.387
5.224
5.322
156,320
-0.07(-1.22%)
Jun 02, 2004
5.389
5.389
5.344
5.387
29,727
+0.05(+0.98%)
Jun 01, 2004
5.344
5.351
5.284
5.335
79,830
+0.01(+0.11%)
May 28, 2004
5.253
5.369
5.250
5.329
124,588
+0.08(+1.45%)
May 27, 2004
5.209
5.253
5.194
5.253
119,244
+0.06(+1.12%)
May 26, 2004
5.187
5.209
5.164
5.194
75,488
+0.00(+0.00%)
May 25, 2004
5.232
5.232
5.154
5.194
113,232
-0.04(-0.69%)
May 24, 2004
5.149
5.232
5.149
5.230
137,615
+0.10(+1.87%)
May 21, 2004
5.067
5.148
5.040
5.134
160,996
+0.08(+1.66%)
May 20, 2004
5.090
5.119
5.030
5.051
73,818
-0.04(-0.76%)
May 19, 2004
5.119
5.172
5.075
5.090
93,191
-0.03(-0.58%)
May 18, 2004
5.090
5.119
5.052
5.119
64,799
+0.04(+0.83%)
May 17, 2004
5.182
5.182
5.072
5.078
192,728
-0.12(-2.30%)
May 14, 2004
5.181
5.232
5.142
5.197
56,449
+0.02(+0.32%)
May 13, 2004
5.179
5.269
5.179
5.181
165,339
+0.00(+0.03%)
May 12, 2004
5.127
5.179
5.072
5.179
124,588
+0.03(+0.61%)
May 11, 2004
4.932
5.148
4.931
5.148
91,521
+0.24(+4.82%)
May 10, 2004
5.105
5.105
4.878
4.911
119,912
-0.19(-3.78%)
May 07, 2004
5.082
5.127
5.067
5.105
143,627
+0.04(+0.74%)
May 06, 2004
5.105
5.105
5.052
5.067
166,007
-0.05(-0.91%)
May 05, 2004
5.084
5.116
5.045
5.113
41,752
+0.04(+0.89%)
May 04, 2004
5.004
5.069
4.940
5.069
103,211
+0.06(+1.26%)
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.