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
Camtek Ltd
(NQ:
CAMT
)
97.10
-0.54 (-0.55%)
Streaming Delayed Price
Updated: 4:00 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 28, 2006
5.668
5.668
5.343
5.436
56,376
-0.12(-2.17%)
Apr 27, 2006
5.381
5.566
5.297
5.557
130,568
+0.05(+0.84%)
Apr 26, 2006
5.659
5.715
5.492
5.510
187,021
-0.15(-2.62%)
Apr 25, 2006
5.520
5.974
5.390
5.659
317,140
+0.08(+1.50%)
Apr 24, 2006
4.917
5.650
4.870
5.575
873,998
+1.04(+22.90%)
Apr 21, 2006
4.509
4.592
4.499
4.536
16,137
-0.06(-1.41%)
Apr 20, 2006
4.638
4.693
4.601
4.601
4,209
-0.08(-1.78%)
Apr 19, 2006
4.759
4.759
4.546
4.685
4,526
+0.00(+0.00%)
Apr 18, 2006
4.546
4.731
4.546
4.685
19,950
+0.05(+1.00%)
Apr 17, 2006
4.490
4.666
4.490
4.638
22,456
-0.10(-2.15%)
Apr 13, 2006
4.638
4.740
4.638
4.740
1,021
+0.06(+1.39%)
Apr 12, 2006
4.564
4.731
4.564
4.676
6,547
+0.08(+1.82%)
Apr 11, 2006
4.629
4.703
4.592
4.592
29,765
-0.01(-0.20%)
Apr 10, 2006
4.685
4.685
4.574
4.601
55,970
+0.01(+0.20%)
Apr 07, 2006
4.777
4.777
4.592
4.592
136,314
-0.15(-3.13%)
Apr 06, 2006
4.648
4.740
4.638
4.740
24,889
+0.04(+0.79%)
Apr 05, 2006
4.509
4.722
4.509
4.703
44,821
+0.20(+4.54%)
Apr 04, 2006
4.453
4.518
4.407
4.499
27,858
+0.09(+2.11%)
Apr 03, 2006
4.444
4.564
4.407
4.407
100,073
-0.13(-2.86%)
Mar 31, 2006
4.536
4.536
4.462
4.536
9,216
-0.01(-0.20%)
Mar 30, 2006
4.527
4.555
4.407
4.546
27,761
+0.06(+1.45%)
Mar 29, 2006
4.620
4.620
4.453
4.481
98,157
-0.03(-0.62%)
Mar 28, 2006
4.638
4.638
4.481
4.509
33,296
+0.05(+1.04%)
Mar 27, 2006
4.611
4.666
4.462
4.462
128,921
-0.14(-3.02%)
Mar 24, 2006
4.731
4.731
4.592
4.601
25,404
-0.04(-0.80%)
Mar 23, 2006
4.787
4.787
4.592
4.638
80,953
+0.00(+0.00%)
Mar 22, 2006
4.778
4.778
4.638
4.638
172,902
-0.15(-3.10%)
Mar 21, 2006
4.778
4.824
4.638
4.787
31,179
+0.15(+3.20%)
Mar 20, 2006
4.685
4.722
4.638
4.638
15,343
-0.07(-1.56%)
Mar 17, 2006
4.620
4.712
4.620
4.712
3,534
+0.10(+2.19%)
Mar 16, 2006
4.731
4.778
4.601
4.611
40,499
-0.17(-3.50%)
Mar 15, 2006
4.824
4.824
4.778
4.778
11,965
+0.00(+0.00%)
Mar 14, 2006
4.750
4.805
4.740
4.778
12,810
+0.01(+0.19%)
Mar 13, 2006
4.787
4.815
4.731
4.768
15,990
-0.08(-1.72%)
Mar 10, 2006
4.740
4.916
4.740
4.852
6,737
+0.02(+0.38%)
Mar 09, 2006
5.010
5.010
4.778
4.833
22,393
-0.17(-3.34%)
Mar 08, 2006
4.935
5.065
4.861
5.000
19,268
-0.01(-0.19%)
Mar 07, 2006
5.093
5.093
4.926
5.010
23,881
+0.09(+1.89%)
Mar 06, 2006
4.991
5.078
4.898
4.917
107,646
+0.00(+0.00%)
Mar 03, 2006
4.963
4.963
4.870
4.917
16,929
+0.03(+0.57%)
Mar 02, 2006
4.982
5.093
4.778
4.889
170,499
-0.04(-0.75%)
Mar 01, 2006
4.731
4.963
4.676
4.926
116,833
+0.19(+4.12%)
Feb 28, 2006
4.694
4.750
4.648
4.731
32,057
+0.04(+0.79%)
Feb 27, 2006
4.629
4.796
4.629
4.694
28,524
-0.03(-0.59%)
Feb 24, 2006
4.657
4.796
4.657
4.722
5,236
-0.01(-0.20%)
Feb 23, 2006
4.731
4.824
4.731
4.731
19,107
-0.01(-0.20%)
Feb 22, 2006
4.685
4.778
4.685
4.741
19,012
+0.02(+0.40%)
Feb 21, 2006
4.685
4.731
4.657
4.722
10,777
-0.01(-0.20%)
Feb 17, 2006
4.638
4.778
4.638
4.731
14,972
+0.03(+0.59%)
Feb 16, 2006
4.824
4.824
4.639
4.703
7,976
-0.07(-1.55%)
Feb 15, 2006
4.629
4.824
4.629
4.778
20,481
+0.14(+3.00%)
Feb 14, 2006
4.852
4.852
4.638
4.638
8,725
-0.06(-1.38%)
Feb 13, 2006
4.778
4.824
4.638
4.703
10,471
-0.12(-2.50%)
Feb 10, 2006
4.824
4.824
4.425
4.824
29,944
+0.05(+0.97%)
Feb 09, 2006
4.685
4.907
4.666
4.778
27,611
-0.05(-0.96%)
Feb 08, 2006
4.759
4.945
4.611
4.824
21,117
+0.06(+1.17%)
Feb 07, 2006
4.796
4.861
4.685
4.768
42,495
-0.12(-2.47%)
Feb 06, 2006
4.870
4.917
4.657
4.889
19,933
+0.06(+1.15%)
Feb 03, 2006
4.870
4.898
4.833
4.833
4,419
-0.04(-0.76%)
Feb 02, 2006
4.907
4.907
4.778
4.870
27,834
+0.04(+0.77%)
Feb 01, 2006
4.731
5.065
4.731
4.833
27,526
+0.09(+1.96%)
Jan 31, 2006
4.750
4.768
4.676
4.740
24,916
-0.05(-0.97%)
Jan 30, 2006
4.852
4.963
4.638
4.787
62,347
-0.12(-2.46%)
Jan 27, 2006
5.010
5.102
4.638
4.907
42,858
-0.10(-2.04%)
Jan 26, 2006
4.917
5.102
4.796
5.010
128,371
+0.18(+3.65%)
Jan 25, 2006
4.703
4.852
4.648
4.833
24,660
+0.16(+3.37%)
Jan 24, 2006
4.731
4.731
4.638
4.676
24,081
-0.05(-0.98%)
Jan 23, 2006
4.620
4.824
4.620
4.722
59,808
+0.06(+1.39%)
Jan 20, 2006
4.638
4.750
4.638
4.657
30,421
+0.00(+0.00%)
Jan 19, 2006
4.629
4.657
4.592
4.657
44,583
+0.06(+1.41%)
Jan 18, 2006
4.657
4.685
4.574
4.592
111,422
-0.14(-2.94%)
Jan 17, 2006
4.731
4.870
4.638
4.731
93,436
+0.01(+0.20%)
Jan 13, 2006
4.824
4.824
4.499
4.722
29,395
-0.09(-1.93%)
Jan 12, 2006
4.360
4.815
4.360
4.815
193,491
+0.39(+8.81%)
Jan 11, 2006
4.499
4.527
4.407
4.425
32,579
-0.04(-0.83%)
Jan 10, 2006
4.685
4.685
4.396
4.462
50,432
-0.13(-2.83%)
Jan 09, 2006
4.564
4.768
4.546
4.592
44,415
+0.03(+0.61%)
Jan 06, 2006
4.583
4.824
4.490
4.564
141,782
-0.02(-0.40%)
Jan 05, 2006
4.128
4.629
4.128
4.583
176,276
+0.38(+9.05%)
Jan 04, 2006
4.323
4.397
4.082
4.202
41,343
-0.16(-3.62%)
Jan 03, 2006
4.063
4.397
4.026
4.360
215,549
+0.38(+9.56%)
Dec 30, 2005
3.729
4.082
3.729
3.980
35,507
+0.22(+5.93%)
Dec 29, 2005
3.627
3.822
3.627
3.757
27,736
+0.02(+0.50%)
Dec 28, 2005
3.729
3.748
3.646
3.739
101,973
-0.04(-0.98%)
Dec 27, 2005
3.924
3.943
3.637
3.776
40,962
-0.15(-3.78%)
Dec 23, 2005
3.906
3.924
3.906
3.924
2,452
-0.02(-0.47%)
Dec 22, 2005
4.026
4.026
3.822
3.943
26,988
-0.06(-1.39%)
Dec 21, 2005
4.082
4.082
3.980
3.998
25,727
-0.08(-2.05%)
Dec 20, 2005
3.952
4.082
3.952
4.082
27,774
+0.05(+1.15%)
Dec 19, 2005
3.804
4.082
3.804
4.035
96,875
+0.13(+3.33%)
Dec 16, 2005
3.933
3.989
3.850
3.906
30,721
+0.06(+1.45%)
Dec 15, 2005
3.757
3.850
3.739
3.850
14,156
+0.09(+2.47%)
Dec 14, 2005
3.850
3.868
3.757
3.757
8,839
-0.10(-2.64%)
Dec 13, 2005
3.943
3.943
3.841
3.859
9,798
-0.08(-2.12%)
Dec 12, 2005
3.980
3.989
3.739
3.943
217,184
+0.01(+0.24%)
Dec 09, 2005
3.896
3.943
3.850
3.933
12,889
+0.04(+0.95%)
Dec 08, 2005
3.804
3.896
3.737
3.896
21,755
-0.01(-0.24%)
Dec 07, 2005
3.989
4.035
3.822
3.906
52,483
-0.08(-2.09%)
Dec 06, 2005
3.878
4.156
3.878
3.989
208,498
+0.11(+2.87%)
Dec 05, 2005
3.646
3.878
3.646
3.878
148,009
+0.28(+7.73%)
Dec 02, 2005
3.618
3.618
3.377
3.599
19,654
+0.07(+2.11%)
Dec 01, 2005
3.442
3.618
3.395
3.525
37,981
+0.06(+1.60%)
Nov 30, 2005
3.451
3.544
3.340
3.470
66,182
-0.15(-4.10%)
Nov 29, 2005
3.711
3.711
3.479
3.618
83,646
+0.09(+2.63%)
Nov 28, 2005
3.368
3.655
3.340
3.525
246,330
+0.20(+6.15%)
Nov 25, 2005
3.210
3.340
3.210
3.321
89,585
+0.17(+5.29%)
Nov 23, 2005
2.969
3.201
2.969
3.154
261,724
+0.24(+8.28%)
Nov 22, 2005
2.904
3.034
2.792
2.913
301,650
+0.22(+8.28%)
Nov 21, 2005
2.700
2.737
2.672
2.690
27,546
-0.03(-1.02%)
Nov 18, 2005
2.672
2.727
2.644
2.718
11,194
+0.07(+2.81%)
Nov 17, 2005
2.495
2.737
2.412
2.644
66,583
+0.07(+2.89%)
Nov 16, 2005
2.570
2.570
2.505
2.570
9,054
-0.03(-1.07%)
Nov 15, 2005
2.560
2.635
2.551
2.598
13,569
+0.00(+0.00%)
Nov 14, 2005
2.560
2.616
2.551
2.598
11,512
-0.05(-1.75%)
Nov 11, 2005
2.570
2.681
2.570
2.644
27,078
+0.00(+0.00%)
Nov 10, 2005
2.616
2.644
2.560
2.644
7,653
+0.00(+0.00%)
Nov 09, 2005
2.625
2.644
2.616
2.644
8,731
+0.00(+0.00%)
Nov 08, 2005
2.635
2.681
2.570
2.644
19,054
+0.00(+0.00%)
Nov 07, 2005
2.635
2.681
2.635
2.644
17,965
+0.01(+0.35%)
Nov 04, 2005
2.625
2.635
2.588
2.635
2,155
+0.01(+0.35%)
Nov 03, 2005
2.662
2.673
2.598
2.625
13,501
-0.04(-1.39%)
Nov 02, 2005
2.681
2.681
2.560
2.662
37,204
+0.02(+0.70%)
Nov 01, 2005
2.727
2.727
2.644
2.644
7,221
-0.05(-1.72%)
Oct 31, 2005
2.570
2.700
2.570
2.690
12,185
+0.06(+2.11%)
Oct 28, 2005
2.598
2.662
2.598
2.635
13,258
+0.00(+0.00%)
Oct 27, 2005
2.542
2.662
2.542
2.635
37,224
+0.02(+0.71%)
Oct 26, 2005
2.737
2.737
2.616
2.616
16,492
-0.09(-3.42%)
Oct 25, 2005
2.709
2.709
2.709
2.709
1,724
-0.03(-1.02%)
Oct 24, 2005
2.746
2.765
2.709
2.737
7,044
+0.00(+0.00%)
Oct 21, 2005
2.746
2.746
2.709
2.737
16,815
-0.02(-0.67%)
Oct 20, 2005
2.792
2.792
2.755
2.755
1,185
+0.03(+1.02%)
Oct 19, 2005
2.737
2.746
2.727
2.727
2,155
-0.06(-2.33%)
Oct 18, 2005
2.765
2.792
2.765
2.792
6,036
+0.05(+1.69%)
Oct 17, 2005
2.737
2.783
2.737
2.746
5,352
+0.02(+0.68%)
Oct 14, 2005
2.700
2.728
2.700
2.727
4,958
+0.02(+0.68%)
Oct 13, 2005
2.746
2.746
2.709
2.709
2,531
-0.04(-1.35%)
Oct 12, 2005
2.848
2.848
2.746
2.746
10,612
+0.02(+0.68%)
Oct 11, 2005
2.802
3.061
2.727
2.727
79,953
-0.02(-0.68%)
Oct 10, 2005
2.774
2.774
2.727
2.746
6,128
+0.01(+0.34%)
Oct 07, 2005
2.727
2.737
2.690
2.737
12,272
+0.10(+3.87%)
Oct 06, 2005
2.607
2.653
2.598
2.635
18,636
+0.03(+1.07%)
Oct 05, 2005
2.765
2.765
2.607
2.607
5,139
-0.05(-1.75%)
Oct 04, 2005
2.690
2.690
2.644
2.653
7,299
+0.04(+1.42%)
Oct 03, 2005
2.755
2.792
2.616
2.616
49,947
-0.16(-5.69%)
Sep 30, 2005
2.783
2.783
2.700
2.774
11,340
-0.01(-0.33%)
Sep 29, 2005
2.786
2.792
2.783
2.783
309,786
+0.01(+0.33%)
Sep 28, 2005
2.765
2.783
2.765
2.774
30,296
-0.01(-0.33%)
Sep 27, 2005
2.746
2.792
2.746
2.783
42,740
-0.01(-0.33%)
Sep 26, 2005
2.783
2.839
2.783
2.792
31,728
-0.01(-0.33%)
Sep 23, 2005
2.802
2.802
2.783
2.802
73,192
+0.01(+0.33%)
Sep 22, 2005
2.700
2.876
2.700
2.792
70,224
+0.01(+0.33%)
Sep 21, 2005
2.820
2.820
2.700
2.783
25,116
-0.04(-1.32%)
Sep 20, 2005
2.829
2.857
2.811
2.820
17,781
-0.03(-0.98%)
Sep 19, 2005
2.820
2.848
2.820
2.848
7,033
+0.00(+0.00%)
Sep 16, 2005
2.839
2.857
2.820
2.848
19,902
-0.01(-0.32%)
Sep 15, 2005
2.839
2.876
2.839
2.857
5,605
+0.02(+0.65%)
Sep 14, 2005
2.894
2.894
2.829
2.839
4,527
-0.06(-2.24%)
Sep 13, 2005
2.922
2.922
2.876
2.904
13,905
-0.10(-3.39%)
Sep 12, 2005
2.922
3.006
2.922
3.006
10,566
+0.09(+3.18%)
Sep 09, 2005
2.876
2.913
2.848
2.913
16,413
+0.05(+1.62%)
Sep 08, 2005
2.876
2.894
2.843
2.867
17,570
-0.08(-2.83%)
Sep 07, 2005
2.885
3.117
2.848
2.950
41,716
-0.03(-0.93%)
Sep 06, 2005
2.839
3.052
2.811
2.978
19,639
+0.04(+1.26%)
Sep 02, 2005
2.941
2.941
2.941
2.941
0
+0.00(+0.00%)
Sep 01, 2005
2.839
2.950
2.820
2.941
12,218
+0.10(+3.59%)
Aug 31, 2005
2.941
2.941
2.811
2.839
20,510
-0.09(-3.16%)
Aug 30, 2005
2.932
2.991
2.932
2.932
431
-0.03(-0.94%)
Aug 29, 2005
2.988
2.988
2.913
2.959
11,967
-0.06(-2.15%)
Aug 26, 2005
3.089
3.089
3.024
3.024
1,781
-0.03(-0.91%)
Aug 25, 2005
3.043
3.126
3.043
3.052
27,693
+0.02(+0.61%)
Aug 24, 2005
2.950
3.052
2.950
3.034
16,923
+0.08(+2.83%)
Aug 23, 2005
2.922
2.978
2.922
2.950
19,462
-0.04(-1.24%)
Aug 22, 2005
3.034
3.071
2.987
2.987
7,615
+0.00(+0.00%)
Aug 19, 2005
3.080
3.080
2.987
2.987
5,399
-0.11(-3.59%)
Aug 18, 2005
3.117
3.126
3.098
3.098
5,416
-0.01(-0.30%)
Aug 17, 2005
3.080
3.201
3.080
3.108
16,111
+0.03(+0.90%)
Aug 16, 2005
3.163
3.163
3.052
3.080
10,240
-0.08(-2.64%)
Aug 15, 2005
3.247
3.256
3.145
3.163
32,171
-0.12(-3.67%)
Aug 12, 2005
3.247
3.312
3.061
3.284
48,805
-0.02(-0.56%)
Aug 11, 2005
3.293
3.664
3.219
3.303
120,281
-0.33(-9.18%)
Aug 10, 2005
3.414
3.637
3.414
3.637
59,433
+0.18(+5.09%)
Aug 09, 2005
3.451
3.479
3.414
3.460
36,031
+0.11(+3.32%)
Aug 08, 2005
3.432
3.460
3.312
3.349
22,682
-0.03(-0.82%)
Aug 05, 2005
3.340
3.414
3.284
3.377
22,629
+0.04(+1.11%)
Aug 04, 2005
3.293
3.340
3.256
3.340
25,495
+0.00(+0.00%)
Aug 03, 2005
3.664
3.664
3.145
3.340
296,419
+0.30(+9.76%)
Aug 02, 2005
2.913
3.043
2.913
3.043
75,449
+0.19(+6.53%)
Aug 01, 2005
2.811
2.941
2.811
2.856
19,618
+0.05(+1.62%)
Jul 29, 2005
2.829
2.857
2.811
2.811
4,712
-0.05(-1.62%)
Jul 28, 2005
2.811
2.857
2.811
2.857
4,096
+0.00(+0.00%)
Jul 27, 2005
2.746
2.894
2.746
2.857
27,191
+0.04(+1.31%)
Jul 26, 2005
2.755
2.839
2.755
2.820
17,786
-0.01(-0.32%)
Jul 25, 2005
2.820
2.829
2.811
2.829
17,061
+0.01(+0.33%)
Jul 22, 2005
2.867
2.867
2.820
2.820
5,679
+0.00(+0.00%)
Jul 21, 2005
2.867
2.867
2.820
2.820
4,129
-0.02(-0.65%)
Jul 20, 2005
2.811
2.857
2.811
2.839
9,295
-0.01(-0.33%)
Jul 19, 2005
2.802
2.857
2.802
2.848
10,811
+0.03(+0.99%)
Jul 18, 2005
2.792
2.848
2.792
2.820
6,106
+0.04(+1.33%)
Jul 15, 2005
2.802
2.829
2.783
2.783
10,534
-0.05(-1.64%)
Jul 14, 2005
2.885
2.904
2.802
2.829
42,921
-0.02(-0.85%)
Jul 13, 2005
2.783
2.876
2.783
2.854
33,736
+0.13(+4.63%)
Jul 12, 2005
2.690
2.737
2.644
2.727
21,235
+0.04(+1.38%)
Jul 11, 2005
2.486
2.755
2.486
2.690
27,135
+0.20(+8.21%)
Jul 08, 2005
2.505
2.514
2.486
2.486
18,853
+0.01(+0.37%)
Jul 07, 2005
2.375
2.542
2.375
2.477
22,204
+0.06(+2.69%)
Jul 06, 2005
2.458
2.458
2.412
2.412
14,111
-0.05(-1.89%)
Jul 05, 2005
2.588
2.588
2.458
2.458
33,093
-0.11(-4.33%)
Jul 01, 2005
2.570
2.570
2.570
2.570
0
+0.00(+0.00%)
Jun 30, 2005
2.560
2.653
2.551
2.570
20,664
-0.06(-2.46%)
Jun 29, 2005
2.598
2.644
2.560
2.635
23,391
-0.01(-0.35%)
Jun 28, 2005
2.709
2.709
2.644
2.644
11,242
-0.09(-3.39%)
Jun 27, 2005
2.765
2.765
2.718
2.737
38,498
-0.08(-2.96%)
Jun 24, 2005
2.820
2.820
2.820
2.820
0
+0.00(+0.00%)
Jun 23, 2005
2.746
2.820
2.737
2.820
6,913
+0.07(+2.56%)
Jun 22, 2005
2.783
2.811
2.746
2.750
6,141
+0.00(+0.14%)
Jun 21, 2005
2.746
2.765
2.746
2.746
5,546
-0.03(-1.00%)
Jun 20, 2005
2.829
2.829
2.718
2.774
9,131
-0.06(-2.29%)
Jun 17, 2005
2.876
2.876
2.839
2.839
1,940
-0.10(-3.47%)
Jun 16, 2005
2.848
3.052
2.783
2.941
23,714
+0.17(+6.02%)
Jun 15, 2005
2.755
2.839
2.755
2.774
7,976
+0.04(+1.36%)
Jun 14, 2005
2.765
2.774
2.737
2.737
8,550
-0.06(-1.99%)
Jun 13, 2005
2.737
2.848
2.737
2.792
7,869
+0.03(+1.01%)
Jun 10, 2005
2.718
2.765
2.718
2.765
8,978
+0.03(+1.02%)
Jun 09, 2005
2.709
2.737
2.709
2.737
12,241
+0.02(+0.68%)
Jun 08, 2005
2.737
2.761
2.718
2.718
1,185
+0.06(+2.45%)
Jun 07, 2005
2.774
2.783
2.644
2.653
16,986
-0.12(-4.38%)
Jun 06, 2005
2.644
2.829
2.644
2.775
13,174
+0.10(+3.85%)
Jun 03, 2005
2.690
2.709
2.662
2.672
8,494
+0.01(+0.35%)
Jun 02, 2005
2.700
2.700
2.625
2.662
24,888
-0.03(-1.03%)
Jun 01, 2005
2.727
2.783
2.690
2.690
17,284
-0.05(-1.69%)
May 31, 2005
2.820
2.820
2.737
2.737
19,408
-0.08(-2.96%)
May 27, 2005
2.820
2.848
2.792
2.820
4,489
+0.02(+0.66%)
May 26, 2005
2.885
2.885
2.727
2.802
17,336
-0.16(-5.33%)
May 25, 2005
2.969
2.969
2.959
2.959
2,910
-0.01(-0.31%)
May 24, 2005
2.973
2.978
2.959
2.969
7,976
-0.03(-0.93%)
May 23, 2005
3.015
3.015
2.950
2.996
46,993
-0.02(-0.62%)
May 20, 2005
3.015
3.034
3.015
3.015
24,900
+0.00(+0.00%)
May 19, 2005
2.996
3.015
2.904
3.015
77,279
+0.00(+0.00%)
May 18, 2005
3.061
3.061
2.996
3.015
12,935
-0.02(-0.73%)
May 17, 2005
2.996
3.052
2.996
3.037
28,579
+0.04(+1.36%)
May 16, 2005
2.922
3.015
2.922
2.996
42,761
-0.07(-2.42%)
May 13, 2005
3.061
3.089
3.061
3.071
10,973
+0.03(+0.91%)
May 12, 2005
3.015
3.061
2.996
3.043
21,879
+0.05(+1.55%)
May 11, 2005
2.996
3.015
2.996
2.996
6,316
+0.02(+0.62%)
May 10, 2005
2.969
3.043
2.941
2.978
30,489
+0.05(+1.58%)
May 09, 2005
2.783
2.932
2.783
2.932
38,900
+0.15(+5.33%)
May 06, 2005
2.867
2.867
2.783
2.783
19,654
+0.00(+0.00%)
May 05, 2005
2.737
2.820
2.737
2.783
15,738
+0.05(+1.70%)
May 04, 2005
2.653
2.774
2.635
2.737
32,706
+0.10(+3.87%)
May 03, 2005
2.636
2.653
2.607
2.635
6,952
-0.05(-1.73%)
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.