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
Gladstone Cap Corp
(NQ:
GLAD
)
22.17
-0.03 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2006
6.527
6.541
6.368
6.372
276,545
-0.08(-1.20%)
Dec 28, 2006
6.631
6.677
6.450
6.450
211,421
-0.22(-3.25%)
Dec 27, 2006
6.650
6.704
6.637
6.666
111,770
-0.01(-0.12%)
Dec 26, 2006
6.679
6.776
6.602
6.674
120,813
-0.05(-0.75%)
Dec 22, 2006
6.744
6.752
6.637
6.725
83,542
-0.01(-0.12%)
Dec 21, 2006
6.517
6.762
6.517
6.733
104,769
+0.22(+3.36%)
Dec 20, 2006
6.503
6.517
6.436
6.514
67,472
+0.03(+0.49%)
Dec 19, 2006
6.380
6.514
6.380
6.482
80,700
+0.06(+0.91%)
Dec 18, 2006
6.645
6.712
6.410
6.423
153,841
-0.30(-4.49%)
Dec 15, 2006
6.704
6.757
6.650
6.725
330,894
+0.06(+0.84%)
Dec 14, 2006
6.661
6.714
6.607
6.669
193,684
+0.06(+0.97%)
Dec 13, 2006
6.549
6.605
6.511
6.605
148,798
+0.09(+1.35%)
Dec 12, 2006
6.570
6.570
6.514
6.517
163,370
-0.02(-0.25%)
Dec 11, 2006
6.431
6.543
6.415
6.533
159,622
+0.12(+1.87%)
Dec 08, 2006
6.412
6.503
6.412
6.412
131,203
-0.05(-0.79%)
Dec 07, 2006
6.423
6.498
6.423
6.463
99,519
+0.01(+0.08%)
Dec 06, 2006
6.439
6.517
6.436
6.458
72,624
-0.01(-0.17%)
Dec 05, 2006
6.591
6.597
6.439
6.469
213,286
-0.09(-1.42%)
Dec 04, 2006
6.511
6.565
6.426
6.562
135,580
+0.14(+2.12%)
Dec 01, 2006
6.495
6.554
6.423
6.426
85,010
-0.11(-1.72%)
Nov 30, 2006
6.546
6.567
6.450
6.538
138,164
+0.03(+0.41%)
Nov 29, 2006
6.650
6.650
6.506
6.511
130,166
-0.12(-1.81%)
Nov 28, 2006
6.290
6.631
6.276
6.631
126,388
+0.28(+4.37%)
Nov 27, 2006
6.647
6.647
6.343
6.354
119,371
-0.24(-3.61%)
Nov 24, 2006
6.647
6.647
6.541
6.591
21,050
+0.05(+0.69%)
Nov 22, 2006
6.559
6.594
6.517
6.546
41,224
-0.04(-0.65%)
Nov 21, 2006
6.543
6.642
6.509
6.589
60,822
+0.05(+0.82%)
Nov 20, 2006
6.436
6.543
6.436
6.535
58,987
+0.00(+0.00%)
Nov 17, 2006
6.543
6.559
6.423
6.535
88,769
-0.03(-0.45%)
Nov 16, 2006
6.594
6.663
6.559
6.565
138,175
-0.06(-0.85%)
Nov 15, 2006
6.428
6.623
6.428
6.621
154,848
+0.14(+2.23%)
Nov 14, 2006
6.383
6.477
6.383
6.477
99,534
+0.09(+1.34%)
Nov 13, 2006
6.436
6.436
6.356
6.391
117,289
-0.01(-0.17%)
Nov 10, 2006
6.375
6.410
6.359
6.402
92,057
+0.03(+0.42%)
Nov 09, 2006
6.410
6.450
6.356
6.375
83,037
-0.03(-0.50%)
Nov 08, 2006
6.383
6.477
6.356
6.407
125,793
+0.06(+0.97%)
Nov 07, 2006
6.391
6.404
6.295
6.346
103,462
-0.01(-0.08%)
Nov 06, 2006
6.330
6.375
6.298
6.351
66,120
+0.03(+0.55%)
Nov 03, 2006
6.177
6.330
6.127
6.316
125,100
+0.19(+3.09%)
Nov 02, 2006
6.225
6.292
6.108
6.127
99,822
-0.14(-2.17%)
Nov 01, 2006
6.319
6.370
6.242
6.263
117,005
-0.06(-0.97%)
Oct 31, 2006
6.388
6.388
6.276
6.324
108,329
-0.05(-0.71%)
Oct 30, 2006
6.298
6.388
6.228
6.370
109,602
+0.07(+1.14%)
Oct 27, 2006
6.332
6.383
6.279
6.298
85,598
-0.10(-1.59%)
Oct 26, 2006
6.284
6.415
6.276
6.399
164,715
+0.14(+2.31%)
Oct 25, 2006
6.266
6.284
6.220
6.255
98,931
-0.01(-0.17%)
Oct 24, 2006
6.201
6.276
6.196
6.266
61,971
+0.02(+0.30%)
Oct 23, 2006
6.209
6.247
6.116
6.247
108,344
+0.04(+0.60%)
Oct 20, 2006
6.129
6.209
6.009
6.209
118,974
+0.10(+1.66%)
Oct 19, 2006
5.974
6.183
5.974
6.108
151,827
-0.07(-1.17%)
Oct 18, 2006
6.201
6.250
6.143
6.180
128,245
-0.02(-0.30%)
Oct 17, 2006
6.127
6.204
6.060
6.199
140,534
+0.06(+0.91%)
Oct 16, 2006
6.089
6.156
6.020
6.143
109,674
+0.05(+0.88%)
Oct 13, 2006
6.057
6.100
5.993
6.089
90,076
+0.02(+0.31%)
Oct 12, 2006
5.974
6.073
5.950
6.071
124,823
+0.15(+2.53%)
Oct 11, 2006
6.031
6.031
5.902
5.921
223,702
-0.07(-1.12%)
Oct 10, 2006
6.047
6.047
5.929
5.988
91,862
-0.03(-0.53%)
Oct 09, 2006
5.953
6.020
5.953
6.020
74,271
+0.03(+0.54%)
Oct 06, 2006
5.924
5.988
5.905
5.988
108,210
+0.05(+0.85%)
Oct 05, 2006
5.961
6.009
5.900
5.937
172,817
-0.05(-0.76%)
Oct 04, 2006
5.884
5.982
5.884
5.982
156,511
+0.06(+0.99%)
Oct 03, 2006
5.849
5.937
5.849
5.924
141,365
+0.06(+1.00%)
Oct 02, 2006
5.876
5.953
5.854
5.865
109,355
-0.01(-0.23%)
Sep 29, 2006
5.982
5.982
5.865
5.878
219,643
-0.05(-0.86%)
Sep 28, 2006
5.854
5.929
5.809
5.929
599,742
+0.07(+1.14%)
Sep 27, 2006
5.881
5.929
5.849
5.862
245,033
-0.06(-1.08%)
Sep 26, 2006
5.929
5.929
5.902
5.926
276,519
+0.02(+0.31%)
Sep 25, 2006
5.926
5.956
5.876
5.908
144,683
+0.02(+0.36%)
Sep 22, 2006
5.908
5.950
5.876
5.886
87,949
-0.06(-1.08%)
Sep 21, 2006
5.982
5.982
5.910
5.950
134,169
-0.03(-0.54%)
Sep 20, 2006
5.982
5.985
5.945
5.982
253,020
+0.00(+0.00%)
Sep 19, 2006
6.022
6.022
5.942
5.982
142,724
-0.08(-1.28%)
Sep 18, 2006
6.052
6.063
6.022
6.060
78,480
+0.02(+0.31%)
Sep 15, 2006
6.063
6.063
6.036
6.041
316,415
-0.02(-0.35%)
Sep 14, 2006
6.047
6.063
6.047
6.063
104,274
+0.00(+0.00%)
Sep 13, 2006
6.063
6.076
6.028
6.063
324,278
+0.00(+0.04%)
Sep 12, 2006
6.025
6.063
5.961
6.060
134,000
+0.02(+0.35%)
Sep 11, 2006
6.100
6.111
6.006
6.039
100,245
-0.05(-0.83%)
Sep 08, 2006
6.143
6.143
6.017
6.089
151,400
-0.02(-0.26%)
Sep 07, 2006
6.167
6.167
6.063
6.105
75,260
-0.06(-0.95%)
Sep 06, 2006
6.153
6.164
6.052
6.164
104,008
+0.01(+0.13%)
Sep 05, 2006
6.036
6.156
6.036
6.156
126,676
+0.07(+1.10%)
Sep 01, 2006
6.063
6.113
6.012
6.089
79,319
+0.04(+0.71%)
Aug 31, 2006
6.087
6.095
5.998
6.047
150,966
+0.02(+0.40%)
Aug 30, 2006
6.025
6.025
5.950
6.022
104,888
-0.01(-0.22%)
Aug 29, 2006
5.926
6.036
5.922
6.036
178,621
+0.10(+1.71%)
Aug 28, 2006
5.916
5.937
5.889
5.934
114,245
+0.02(+0.36%)
Aug 25, 2006
5.878
5.916
5.844
5.913
64,742
+0.02(+0.41%)
Aug 24, 2006
5.905
5.916
5.830
5.889
68,670
+0.07(+1.24%)
Aug 23, 2006
5.929
5.929
5.817
5.817
80,461
-0.11(-1.85%)
Aug 22, 2006
5.884
5.934
5.881
5.926
43,733
+0.03(+0.50%)
Aug 21, 2006
5.865
5.902
5.841
5.897
60,376
-0.01(-0.14%)
Aug 18, 2006
5.934
5.934
5.849
5.905
66,472
-0.02(-0.41%)
Aug 17, 2006
5.926
5.929
5.886
5.929
46,837
+0.00(+0.05%)
Aug 16, 2006
5.892
5.926
5.844
5.926
114,118
+0.02(+0.27%)
Aug 15, 2006
5.870
5.926
5.828
5.910
115,518
+0.08(+1.37%)
Aug 14, 2006
5.793
5.873
5.793
5.830
134,820
+0.02(+0.41%)
Aug 11, 2006
5.838
5.849
5.795
5.806
63,169
+0.00(+0.00%)
Aug 10, 2006
5.707
5.849
5.707
5.806
108,685
+0.05(+0.79%)
Aug 09, 2006
5.849
5.849
5.721
5.761
103,964
-0.01(-0.23%)
Aug 08, 2006
5.876
5.876
5.774
5.774
119,884
-0.07(-1.23%)
Aug 07, 2006
5.913
5.948
5.814
5.846
106,442
-0.06(-0.95%)
Aug 04, 2006
5.950
5.966
5.820
5.902
63,813
-0.03(-0.54%)
Aug 03, 2006
5.921
5.942
5.771
5.934
136,913
+0.09(+1.55%)
Aug 02, 2006
5.878
5.972
5.771
5.844
114,586
+0.02(+0.41%)
Aug 01, 2006
5.982
5.988
5.785
5.820
50,330
-0.16(-2.64%)
Jul 31, 2006
5.942
5.977
5.836
5.977
112,351
+0.05(+0.90%)
Jul 28, 2006
5.785
5.929
5.785
5.924
98,156
+0.07(+1.28%)
Jul 27, 2006
5.916
5.916
5.742
5.849
117,698
-0.06(-0.95%)
Jul 26, 2006
5.916
5.924
5.844
5.905
74,219
-0.02(-0.36%)
Jul 25, 2006
5.795
5.926
5.718
5.926
127,182
+0.13(+2.26%)
Jul 24, 2006
5.702
5.795
5.662
5.795
84,913
+0.16(+2.84%)
Jul 21, 2006
5.822
5.822
5.635
5.635
142,275
-0.20(-3.39%)
Jul 20, 2006
5.897
5.897
5.763
5.833
165,224
-0.07(-1.27%)
Jul 19, 2006
5.830
5.908
5.742
5.908
134,633
+0.09(+1.47%)
Jul 18, 2006
5.755
5.822
5.713
5.822
119,390
+0.15(+2.59%)
Jul 17, 2006
5.769
5.790
5.651
5.675
100,728
-0.00(-0.05%)
Jul 14, 2006
5.681
5.726
5.649
5.678
116,226
-0.00(-0.05%)
Jul 13, 2006
5.809
5.858
5.675
5.681
146,233
-0.13(-2.25%)
Jul 12, 2006
5.857
5.908
5.803
5.812
120,311
-0.10(-1.67%)
Jul 11, 2006
5.817
5.942
5.785
5.910
97,228
+0.03(+0.55%)
Jul 10, 2006
5.820
5.929
5.798
5.878
72,882
+0.06(+1.01%)
Jul 07, 2006
5.889
5.889
5.771
5.820
125,527
-0.04(-0.64%)
Jul 06, 2006
5.710
5.862
5.705
5.857
97,359
+0.12(+2.14%)
Jul 05, 2006
5.956
6.012
5.689
5.734
127,886
-0.21(-3.51%)
Jul 03, 2006
5.766
6.127
5.762
5.942
210,425
+0.23(+4.02%)
Jun 30, 2006
5.849
5.849
5.713
5.713
483,133
-0.08(-1.38%)
Jun 29, 2006
5.742
5.846
5.670
5.793
128,054
+0.11(+1.88%)
Jun 28, 2006
5.710
5.710
5.635
5.686
95,348
+0.06(+1.00%)
Jun 27, 2006
5.798
5.841
5.625
5.630
100,609
-0.12(-2.14%)
Jun 26, 2006
5.715
5.782
5.651
5.753
126,557
+0.13(+2.23%)
Jun 23, 2006
5.595
5.729
5.594
5.627
123,782
+0.01(+0.09%)
Jun 22, 2006
5.622
5.649
5.585
5.622
101,855
-0.03(-0.57%)
Jun 21, 2006
5.731
5.731
5.627
5.654
97,744
-0.03(-0.61%)
Jun 20, 2006
5.769
5.862
5.675
5.689
118,091
-0.16(-2.70%)
Jun 19, 2006
5.849
5.876
5.812
5.846
167,897
-0.01(-0.23%)
Jun 16, 2006
5.633
5.876
5.614
5.860
460,083
+0.20(+3.49%)
Jun 15, 2006
5.595
5.662
5.542
5.662
171,376
+0.05(+0.95%)
Jun 14, 2006
5.625
5.665
5.534
5.609
140,759
+0.03(+0.48%)
Jun 13, 2006
5.635
5.675
5.566
5.582
147,764
-0.11(-1.92%)
Jun 12, 2006
5.715
5.795
5.622
5.691
159,072
-0.02(-0.33%)
Jun 09, 2006
5.729
5.795
5.686
5.710
138,815
-0.05(-0.83%)
Jun 08, 2006
5.795
5.795
5.673
5.758
113,403
-0.02(-0.32%)
Jun 07, 2006
5.641
5.809
5.622
5.777
118,795
+0.17(+3.00%)
Jun 06, 2006
5.710
5.710
5.609
5.609
152,624
-0.06(-1.13%)
Jun 05, 2006
5.862
5.881
5.665
5.673
152,946
-0.19(-3.23%)
Jun 02, 2006
5.902
5.932
5.683
5.862
146,274
+0.00(+0.05%)
Jun 01, 2006
5.908
5.956
5.822
5.860
147,798
-0.02(-0.41%)
May 31, 2006
5.884
5.929
5.806
5.884
184,402
+0.10(+1.76%)
May 30, 2006
5.713
5.913
5.630
5.782
184,810
+0.14(+2.51%)
May 26, 2006
5.560
5.689
5.558
5.641
50,195
+0.02(+0.33%)
May 25, 2006
5.662
5.662
5.603
5.622
210,294
+0.02(+0.38%)
May 24, 2006
5.633
5.662
5.542
5.601
185,129
+0.05(+0.87%)
May 23, 2006
5.625
5.673
5.534
5.552
212,949
-0.09(-1.56%)
May 22, 2006
5.662
5.689
5.609
5.641
203,708
-0.05(-0.94%)
May 19, 2006
5.836
5.836
5.657
5.694
111,583
-0.10(-1.75%)
May 18, 2006
5.801
5.836
5.782
5.795
63,682
-0.01(-0.09%)
May 17, 2006
5.795
5.836
5.769
5.801
113,740
-0.02(-0.41%)
May 16, 2006
5.803
5.902
5.785
5.825
137,280
+0.01(+0.23%)
May 15, 2006
5.769
5.873
5.750
5.812
86,860
+0.02(+0.28%)
May 12, 2006
5.876
5.929
5.715
5.795
174,296
-0.08(-1.36%)
May 11, 2006
5.900
5.950
5.868
5.876
134,367
-0.03(-0.45%)
May 10, 2006
5.937
5.977
5.902
5.902
106,618
-0.03(-0.58%)
May 09, 2006
5.929
5.961
5.900
5.937
106,790
+0.01(+0.18%)
May 08, 2006
5.897
5.996
5.897
5.926
164,494
+0.00(+0.05%)
May 05, 2006
6.242
6.338
5.892
5.924
226,484
-0.35(-5.62%)
May 04, 2006
5.729
6.399
5.729
6.276
628,977
+0.53(+9.30%)
May 03, 2006
5.787
5.821
5.742
5.742
82,902
-0.05(-0.88%)
May 02, 2006
5.833
5.868
5.774
5.793
62,810
-0.04(-0.69%)
May 01, 2006
5.846
5.900
5.825
5.833
144,439
-0.06(-1.04%)
Apr 28, 2006
5.921
5.942
5.812
5.894
192,456
+0.05(+0.82%)
Apr 27, 2006
5.876
5.913
5.809
5.846
82,524
-0.07(-1.26%)
Apr 26, 2006
5.929
5.929
5.809
5.921
137,415
+0.04(+0.68%)
Apr 25, 2006
5.956
5.956
5.817
5.881
113,616
+0.00(+0.00%)
Apr 24, 2006
5.916
5.966
5.881
5.881
99,568
-0.04(-0.63%)
Apr 21, 2006
5.982
6.009
5.876
5.918
108,367
+0.02(+0.41%)
Apr 20, 2006
5.964
5.964
5.852
5.894
55,164
-0.09(-1.47%)
Apr 19, 2006
5.940
5.982
5.868
5.982
97,681
+0.05(+0.81%)
Apr 18, 2006
5.795
5.937
5.753
5.934
148,266
+0.11(+1.97%)
Apr 17, 2006
5.745
5.846
5.745
5.820
304,272
+0.06(+0.97%)
Apr 13, 2006
5.745
5.769
5.729
5.763
96,838
+0.02(+0.32%)
Apr 12, 2006
5.715
5.798
5.731
5.745
305,391
+0.03(+0.51%)
Apr 11, 2006
5.830
5.833
5.705
5.715
74,717
-0.07(-1.15%)
Apr 10, 2006
5.870
5.870
5.715
5.782
93,734
-0.05(-0.78%)
Apr 07, 2006
5.862
5.876
5.731
5.828
93,992
-0.03(-0.59%)
Apr 06, 2006
5.822
5.862
5.787
5.862
81,633
+0.04(+0.73%)
Apr 05, 2006
5.742
5.830
5.715
5.820
100,391
+0.08(+1.35%)
Apr 04, 2006
5.731
5.795
5.689
5.742
72,571
-0.02(-0.28%)
Apr 03, 2006
5.755
5.806
5.718
5.758
87,571
+0.00(+0.05%)
Mar 31, 2006
5.782
5.814
5.742
5.755
188,738
+0.01(+0.23%)
Mar 30, 2006
5.769
5.769
5.699
5.742
72,317
+0.03(+0.47%)
Mar 29, 2006
5.683
5.745
5.662
5.715
94,464
+0.00(+0.05%)
Mar 28, 2006
5.747
5.747
5.635
5.713
138,991
-0.00(-0.05%)
Mar 27, 2006
5.673
5.731
5.638
5.715
86,451
+0.04(+0.75%)
Mar 24, 2006
5.638
5.675
5.603
5.673
68,209
+0.02(+0.33%)
Mar 23, 2006
5.609
5.675
5.539
5.654
70,018
+0.08(+1.49%)
Mar 22, 2006
5.593
5.601
5.542
5.571
123,187
-0.02(-0.33%)
Mar 21, 2006
5.617
5.657
5.590
5.590
112,096
-0.07(-1.23%)
Mar 20, 2006
5.729
5.769
5.625
5.659
112,497
-0.07(-1.21%)
Mar 17, 2006
5.758
5.769
5.702
5.729
459,155
+0.00(+0.00%)
Mar 16, 2006
5.742
5.742
5.683
5.729
83,340
+0.00(+0.00%)
Mar 15, 2006
5.707
5.742
5.657
5.729
125,868
-0.02(-0.33%)
Mar 14, 2006
5.633
5.747
5.595
5.747
130,147
+0.14(+2.48%)
Mar 13, 2006
5.633
5.635
5.582
5.609
96,344
-0.04(-0.66%)
Mar 10, 2006
5.598
5.713
5.595
5.646
86,669
+0.02(+0.43%)
Mar 09, 2006
5.638
5.742
5.526
5.622
180,961
-0.03(-0.57%)
Mar 08, 2006
5.646
5.689
5.552
5.654
126,748
+0.01(+0.19%)
Mar 07, 2006
5.550
5.678
5.515
5.643
178,760
+0.06(+1.05%)
Mar 06, 2006
5.609
5.625
5.563
5.585
125,519
-0.05(-0.81%)
Mar 03, 2006
5.617
5.707
5.609
5.630
88,818
-0.05(-0.85%)
Mar 02, 2006
5.633
5.702
5.576
5.678
139,257
-0.01(-0.19%)
Mar 01, 2006
5.435
5.715
5.408
5.689
207,594
+0.22(+4.05%)
Feb 28, 2006
5.502
5.536
5.414
5.467
218,913
-0.03(-0.63%)
Feb 27, 2006
5.627
5.630
5.411
5.502
252,050
-0.09(-1.53%)
Feb 24, 2006
5.571
5.633
5.523
5.587
233,310
-0.01(-0.24%)
Feb 23, 2006
5.747
5.769
5.576
5.601
282,922
-0.11(-1.87%)
Feb 22, 2006
5.841
5.972
5.694
5.707
378,503
-0.17(-2.82%)
Feb 21, 2006
5.961
6.006
5.809
5.873
239,773
-0.11(-1.92%)
Feb 17, 2006
5.729
6.025
5.571
5.988
414,182
+0.37(+6.66%)
Feb 16, 2006
5.675
5.737
5.571
5.614
220,164
-0.10(-1.73%)
Feb 15, 2006
5.649
5.753
5.611
5.713
150,674
+0.02(+0.28%)
Feb 14, 2006
5.782
5.809
5.681
5.697
121,060
-0.05(-0.79%)
Feb 13, 2006
5.683
5.766
5.673
5.742
123,419
+0.01(+0.19%)
Feb 10, 2006
5.609
5.817
5.552
5.731
221,403
+0.19(+3.42%)
Feb 09, 2006
5.579
5.689
5.507
5.542
275,452
+0.05(+0.92%)
Feb 08, 2006
5.494
5.520
5.427
5.491
196,466
-0.03(-0.58%)
Feb 07, 2006
5.571
5.571
5.475
5.523
131,507
+0.01(+0.24%)
Feb 06, 2006
5.528
5.558
5.475
5.510
205,726
+0.01(+0.15%)
Feb 03, 2006
5.555
5.595
5.470
5.502
175,805
-0.04(-0.68%)
Feb 02, 2006
5.440
5.609
5.440
5.539
246,823
+0.06(+1.17%)
Feb 01, 2006
5.472
5.515
5.424
5.475
163,865
+0.10(+1.79%)
Jan 31, 2006
5.507
5.520
5.379
5.379
297,877
-0.05(-0.84%)
Jan 30, 2006
5.406
5.531
5.357
5.424
235,796
+0.08(+1.50%)
Jan 27, 2006
5.341
5.382
5.328
5.344
275,003
+0.01(+0.25%)
Jan 26, 2006
5.395
5.395
5.307
5.331
590,849
-0.03(-0.50%)
Jan 25, 2006
5.379
5.446
5.355
5.357
207,969
-0.07(-1.38%)
Jan 24, 2006
5.392
5.528
5.371
5.432
334,050
+0.05(+0.84%)
Jan 23, 2006
5.472
5.472
5.382
5.387
173,716
-0.07(-1.22%)
Jan 20, 2006
5.504
5.510
5.408
5.454
110,172
-0.01(-0.15%)
Jan 19, 2006
5.475
5.496
5.438
5.462
166,632
-0.05(-0.82%)
Jan 18, 2006
5.451
5.598
5.448
5.507
189,502
+0.04(+0.78%)
Jan 17, 2006
5.550
5.555
5.454
5.464
239,226
-0.12(-2.20%)
Jan 13, 2006
5.609
5.635
5.515
5.587
221,396
+0.05(+0.82%)
Jan 12, 2006
5.609
5.619
5.542
5.542
165,497
-0.05(-0.95%)
Jan 11, 2006
5.609
5.715
5.571
5.595
184,814
-0.02(-0.29%)
Jan 10, 2006
5.702
5.715
5.582
5.611
317,328
-0.10(-1.68%)
Jan 09, 2006
5.726
5.729
5.675
5.707
112,961
+0.00(+0.05%)
Jan 06, 2006
5.726
5.729
5.678
5.705
113,687
+0.01(+0.14%)
Jan 05, 2006
5.683
5.715
5.659
5.697
110,048
+0.01(+0.23%)
Jan 04, 2006
5.822
5.862
5.678
5.683
188,240
-0.14(-2.39%)
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.