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
)
22.16
-0.16 (-0.72%)
Streaming Delayed Price
Updated: 1:48 PM EDT, May 22, 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 (%)
Mar 31, 2006
5.740
5.772
5.700
5.713
190,132
+0.01(+0.23%)
Mar 30, 2006
5.726
5.726
5.658
5.700
72,851
+0.03(+0.47%)
Mar 29, 2006
5.642
5.703
5.620
5.673
95,162
+0.00(+0.05%)
Mar 28, 2006
5.705
5.705
5.594
5.671
140,018
-0.00(-0.05%)
Mar 27, 2006
5.631
5.689
5.597
5.673
87,090
+0.04(+0.75%)
Mar 24, 2006
5.597
5.634
5.562
5.631
68,713
+0.02(+0.33%)
Mar 23, 2006
5.567
5.634
5.498
5.612
70,535
+0.08(+1.49%)
Mar 22, 2006
5.552
5.559
5.501
5.530
124,097
-0.02(-0.33%)
Mar 21, 2006
5.575
5.615
5.549
5.549
112,924
-0.07(-1.23%)
Mar 20, 2006
5.687
5.726
5.583
5.618
113,328
-0.07(-1.21%)
Mar 17, 2006
5.716
5.726
5.660
5.687
462,546
+0.00(+0.00%)
Mar 16, 2006
5.700
5.700
5.642
5.687
83,956
+0.00(+0.00%)
Mar 15, 2006
5.665
5.700
5.615
5.687
126,797
-0.02(-0.33%)
Mar 14, 2006
5.591
5.705
5.554
5.705
131,109
+0.14(+2.48%)
Mar 13, 2006
5.591
5.594
5.541
5.567
97,056
-0.04(-0.66%)
Mar 10, 2006
5.557
5.671
5.554
5.605
87,309
+0.02(+0.43%)
Mar 09, 2006
5.597
5.700
5.485
5.581
182,298
-0.03(-0.57%)
Mar 08, 2006
5.605
5.647
5.512
5.612
127,684
+0.01(+0.19%)
Mar 07, 2006
5.509
5.636
5.475
5.602
180,080
+0.06(+1.05%)
Mar 06, 2006
5.567
5.583
5.522
5.544
126,447
-0.05(-0.81%)
Mar 03, 2006
5.575
5.665
5.567
5.589
89,474
-0.05(-0.85%)
Mar 02, 2006
5.591
5.660
5.536
5.636
140,286
-0.01(-0.19%)
Mar 01, 2006
5.395
5.673
5.369
5.647
209,128
+0.22(+4.05%)
Feb 28, 2006
5.461
5.496
5.374
5.427
220,530
-0.03(-0.63%)
Feb 27, 2006
5.586
5.589
5.371
5.461
253,912
-0.08(-1.53%)
Feb 24, 2006
5.530
5.591
5.483
5.546
235,033
-0.01(-0.24%)
Feb 23, 2006
5.705
5.726
5.536
5.559
285,012
-0.11(-1.87%)
Feb 22, 2006
5.798
5.928
5.652
5.665
381,298
-0.16(-2.82%)
Feb 21, 2006
5.917
5.962
5.766
5.830
241,544
-0.11(-1.92%)
Feb 17, 2006
5.687
5.981
5.530
5.944
417,241
+0.37(+6.66%)
Feb 16, 2006
5.634
5.695
5.530
5.573
221,790
-0.10(-1.73%)
Feb 15, 2006
5.607
5.711
5.570
5.671
151,787
+0.02(+0.28%)
Feb 14, 2006
5.740
5.766
5.639
5.655
121,954
-0.05(-0.79%)
Feb 13, 2006
5.642
5.724
5.631
5.700
124,331
+0.01(+0.19%)
Feb 10, 2006
5.567
5.774
5.512
5.689
223,039
+0.19(+3.42%)
Feb 09, 2006
5.538
5.647
5.467
5.501
277,487
+0.05(+0.92%)
Feb 08, 2006
5.453
5.480
5.387
5.451
197,918
-0.03(-0.58%)
Feb 07, 2006
5.530
5.530
5.435
5.483
132,478
+0.01(+0.24%)
Feb 06, 2006
5.488
5.517
5.435
5.469
207,246
+0.01(+0.15%)
Feb 03, 2006
5.514
5.554
5.430
5.461
177,104
-0.04(-0.67%)
Feb 02, 2006
5.400
5.568
5.400
5.498
248,646
+0.06(+1.17%)
Feb 01, 2006
5.432
5.475
5.384
5.435
165,075
+0.10(+1.79%)
Jan 31, 2006
5.467
5.480
5.339
5.339
300,077
-0.05(-0.84%)
Jan 30, 2006
5.366
5.491
5.318
5.384
237,538
+0.08(+1.50%)
Jan 27, 2006
5.302
5.342
5.289
5.305
277,034
+0.01(+0.25%)
Jan 26, 2006
5.355
5.355
5.268
5.292
595,213
-0.03(-0.50%)
Jan 25, 2006
5.339
5.406
5.316
5.318
209,505
-0.07(-1.38%)
Jan 24, 2006
5.353
5.488
5.331
5.392
336,518
+0.05(+0.84%)
Jan 23, 2006
5.432
5.432
5.342
5.347
174,999
-0.07(-1.22%)
Jan 20, 2006
5.464
5.469
5.369
5.414
110,985
-0.01(-0.15%)
Jan 19, 2006
5.435
5.456
5.398
5.422
167,863
-0.05(-0.82%)
Jan 18, 2006
5.411
5.557
5.408
5.467
190,902
+0.04(+0.78%)
Jan 17, 2006
5.509
5.514
5.414
5.424
240,993
-0.12(-2.20%)
Jan 13, 2006
5.567
5.594
5.475
5.546
223,031
+0.05(+0.82%)
Jan 12, 2006
5.567
5.578
5.501
5.501
166,720
-0.05(-0.95%)
Jan 11, 2006
5.567
5.673
5.530
5.554
186,179
-0.02(-0.29%)
Jan 10, 2006
5.660
5.673
5.541
5.570
319,672
-0.10(-1.68%)
Jan 09, 2006
5.684
5.687
5.634
5.665
113,795
+0.00(+0.05%)
Jan 06, 2006
5.684
5.687
5.637
5.663
114,527
+0.01(+0.14%)
Jan 05, 2006
5.642
5.673
5.618
5.655
110,861
+0.01(+0.24%)
Jan 04, 2006
5.779
5.819
5.636
5.642
189,631
-0.14(-2.39%)
Jan 03, 2006
5.750
5.779
5.636
5.779
153,246
+0.11(+1.96%)
Dec 30, 2005
5.671
5.684
5.603
5.668
166,508
+0.05(+0.85%)
Dec 29, 2005
5.658
5.692
5.594
5.620
200,226
+0.01(+0.14%)
Dec 28, 2005
5.697
5.703
5.594
5.612
101,842
+0.01(+0.09%)
Dec 27, 2005
5.716
5.734
5.607
5.607
175,772
-0.12(-2.13%)
Dec 23, 2005
5.764
5.766
5.684
5.729
89,229
-0.03(-0.60%)
Dec 22, 2005
5.634
5.774
5.620
5.764
151,945
+0.13(+2.35%)
Dec 21, 2005
5.787
5.827
5.610
5.631
205,228
-0.11(-1.85%)
Dec 20, 2005
5.740
5.819
5.703
5.737
234,558
+0.01(+0.14%)
Dec 19, 2005
5.833
5.936
5.656
5.729
297,742
-0.05(-0.78%)
Dec 16, 2005
5.567
5.944
5.567
5.774
678,532
+0.29(+5.22%)
Dec 15, 2005
5.631
5.641
5.453
5.488
305,113
-0.21(-3.77%)
Dec 14, 2005
5.833
6.100
5.321
5.703
1,027,988
-0.41(-6.72%)
Dec 13, 2005
6.296
6.302
6.111
6.114
142,734
-0.11(-1.79%)
Dec 12, 2005
6.230
6.267
6.217
6.225
105,984
-0.02(-0.34%)
Dec 09, 2005
6.283
6.328
6.238
6.246
77,091
-0.03(-0.51%)
Dec 08, 2005
6.198
6.336
6.168
6.278
201,207
+0.14(+2.20%)
Dec 07, 2005
6.148
6.180
6.098
6.143
145,148
-0.00(-0.04%)
Dec 06, 2005
6.230
6.230
6.108
6.145
122,297
-0.01(-0.22%)
Dec 05, 2005
6.228
6.254
6.127
6.159
108,138
-0.09(-1.44%)
Dec 02, 2005
6.230
6.281
6.204
6.249
96,773
+0.02(+0.30%)
Dec 01, 2005
6.251
6.251
6.190
6.230
155,928
+0.01(+0.17%)
Nov 30, 2005
6.206
6.251
6.127
6.220
103,264
+0.08(+1.34%)
Nov 29, 2005
6.281
6.281
6.137
6.137
121,585
-0.10(-1.53%)
Nov 28, 2005
6.204
6.275
6.172
6.233
148,184
-0.05(-0.72%)
Nov 25, 2005
6.249
6.278
6.206
6.278
64,247
+0.07(+1.20%)
Nov 23, 2005
6.164
6.246
6.164
6.204
73,862
+0.00(+0.04%)
Nov 22, 2005
6.209
6.212
6.140
6.201
63,719
-0.02(-0.30%)
Nov 21, 2005
6.167
6.238
6.135
6.220
301,759
+0.05(+0.86%)
Nov 18, 2005
6.111
6.230
6.071
6.167
180,303
+0.07(+1.13%)
Nov 17, 2005
6.098
6.111
6.013
6.098
265,205
+0.03(+0.57%)
Nov 16, 2005
6.013
6.079
5.949
6.063
86,894
+0.02(+0.35%)
Nov 15, 2005
5.954
6.042
5.904
6.042
112,309
+0.08(+1.29%)
Nov 14, 2005
5.954
5.970
5.859
5.965
169,281
+0.01(+0.18%)
Nov 11, 2005
6.015
6.092
5.941
5.954
191,848
-0.13(-2.18%)
Nov 10, 2005
6.045
6.098
6.005
6.087
168,387
+0.06(+1.01%)
Nov 09, 2005
5.992
6.068
5.965
6.026
111,479
+0.04(+0.66%)
Nov 08, 2005
5.912
6.015
5.875
5.986
78,920
+0.05(+0.89%)
Nov 07, 2005
6.055
6.055
5.899
5.933
127,424
-0.06(-0.93%)
Nov 04, 2005
6.055
6.095
5.965
5.989
125,356
-0.03(-0.48%)
Nov 03, 2005
6.029
6.076
5.994
6.018
148,784
+0.03(+0.44%)
Nov 02, 2005
5.700
5.992
5.673
5.992
273,888
+0.33(+5.81%)
Nov 01, 2005
5.668
5.673
5.602
5.663
92,657
-0.04(-0.65%)
Oct 31, 2005
5.642
5.726
5.620
5.700
161,718
+0.11(+1.99%)
Oct 28, 2005
5.464
5.602
5.249
5.589
264,055
+0.19(+3.54%)
Oct 27, 2005
5.501
5.509
5.368
5.398
138,721
-0.14(-2.54%)
Oct 26, 2005
5.660
5.705
5.480
5.538
120,958
-0.17(-2.97%)
Oct 25, 2005
5.726
5.750
5.538
5.708
118,978
-0.02(-0.32%)
Oct 24, 2005
5.689
5.745
5.647
5.726
95,053
+0.08(+1.41%)
Oct 21, 2005
5.496
5.663
5.443
5.647
63,549
+0.12(+2.26%)
Oct 20, 2005
5.660
5.689
5.496
5.522
101,887
-0.16(-2.75%)
Oct 19, 2005
5.488
5.679
5.422
5.679
243,117
+0.18(+3.33%)
Oct 18, 2005
5.583
5.628
5.453
5.496
126,473
-0.06(-1.05%)
Oct 17, 2005
5.562
5.631
5.455
5.554
200,724
-0.03(-0.62%)
Oct 14, 2005
5.464
5.602
5.464
5.589
221,141
+0.10(+1.88%)
Oct 13, 2005
5.700
5.703
5.326
5.485
385,670
-0.21(-3.77%)
Oct 12, 2005
5.716
5.819
5.700
5.700
308,949
-0.04(-0.69%)
Oct 11, 2005
5.684
5.848
5.684
5.740
347,060
+0.13(+2.27%)
Oct 10, 2005
5.793
5.793
5.567
5.612
289,485
-0.13(-2.26%)
Oct 07, 2005
5.766
5.811
5.729
5.742
119,853
-0.00(-0.05%)
Oct 06, 2005
5.745
5.833
5.737
5.745
182,652
-0.01(-0.14%)
Oct 05, 2005
5.925
5.949
5.753
5.753
190,638
-0.16(-2.73%)
Oct 04, 2005
6.018
6.066
5.904
5.915
136,812
-0.09(-1.54%)
Oct 03, 2005
5.973
6.084
5.955
6.008
176,772
+0.03(+0.49%)
Sep 30, 2005
6.026
6.026
5.917
5.978
181,012
-0.01(-0.09%)
Sep 29, 2005
6.031
6.031
5.923
5.984
109,394
-0.01(-0.18%)
Sep 28, 2005
5.965
6.018
5.939
5.994
80,795
+0.01(+0.13%)
Sep 27, 2005
6.018
6.018
5.933
5.986
82,918
-0.03(-0.44%)
Sep 26, 2005
6.013
6.037
5.933
6.013
166,825
+0.03(+0.49%)
Sep 23, 2005
5.984
6.018
5.954
5.984
68,106
-0.03(-0.57%)
Sep 22, 2005
6.018
6.063
5.928
6.018
89,832
+0.01(+0.13%)
Sep 21, 2005
5.992
6.082
5.947
6.010
207,117
-0.01(-0.13%)
Sep 20, 2005
6.111
6.111
6.013
6.018
112,951
-0.08(-1.30%)
Sep 19, 2005
6.132
6.132
5.992
6.098
299,990
-0.08(-1.29%)
Sep 16, 2005
6.018
6.177
6.010
6.177
319,970
+0.18(+3.05%)
Sep 15, 2005
6.018
6.082
5.978
5.994
164,249
-0.01(-0.18%)
Sep 14, 2005
6.095
6.111
5.997
6.005
182,939
-0.09(-1.44%)
Sep 13, 2005
6.100
6.122
6.071
6.092
135,835
-0.03(-0.43%)
Sep 12, 2005
6.127
6.228
6.100
6.119
132,029
-0.03(-0.43%)
Sep 09, 2005
6.177
6.217
6.074
6.145
294,879
-0.08(-1.28%)
Sep 08, 2005
6.206
6.254
6.164
6.225
75,544
-0.01(-0.09%)
Sep 07, 2005
6.145
6.259
6.122
6.230
107,587
+0.02(+0.26%)
Sep 06, 2005
6.071
6.243
6.071
6.214
164,294
+0.11(+1.82%)
Sep 02, 2005
6.098
6.145
6.071
6.103
119,318
-0.04(-0.60%)
Sep 01, 2005
6.230
6.236
6.079
6.140
194,470
-0.10(-1.53%)
Aug 31, 2005
6.053
6.236
6.047
6.236
127,812
+0.20(+3.25%)
Aug 30, 2005
6.098
6.114
6.013
6.039
119,974
-0.03(-0.52%)
Aug 29, 2005
6.079
6.108
6.037
6.071
149,893
-0.03(-0.48%)
Aug 26, 2005
6.164
6.196
6.100
6.100
132,919
-0.06(-1.03%)
Aug 25, 2005
6.124
6.236
6.124
6.164
95,792
+0.01(+0.22%)
Aug 24, 2005
6.164
6.257
6.129
6.151
158,176
-0.06(-0.98%)
Aug 23, 2005
6.177
6.212
6.084
6.212
154,842
+0.08(+1.30%)
Aug 22, 2005
6.071
6.159
6.055
6.132
150,116
+0.04(+0.70%)
Aug 19, 2005
6.018
6.132
5.947
6.090
141,236
+0.06(+0.92%)
Aug 18, 2005
6.193
6.230
6.021
6.034
212,553
-0.20(-3.19%)
Aug 17, 2005
6.243
6.270
6.169
6.233
223,902
-0.01(-0.17%)
Aug 16, 2005
6.254
6.363
6.220
6.243
214,703
-0.03(-0.42%)
Aug 15, 2005
6.132
6.312
6.132
6.270
231,156
+0.07(+1.20%)
Aug 12, 2005
6.286
6.286
6.127
6.196
195,138
-0.07(-1.18%)
Aug 11, 2005
6.233
6.338
6.151
6.270
190,260
+0.04(+0.60%)
Aug 10, 2005
6.143
6.257
6.133
6.233
210,874
+0.12(+2.00%)
Aug 09, 2005
6.230
6.360
6.100
6.111
295,475
-0.02(-0.39%)
Aug 08, 2005
6.084
6.217
6.084
6.135
264,855
+0.04(+0.70%)
Aug 05, 2005
6.286
6.363
5.925
6.092
414,816
-0.25(-3.93%)
Aug 04, 2005
6.686
6.787
6.241
6.342
525,278
-0.38(-5.72%)
Aug 03, 2005
6.798
6.890
6.726
6.726
156,339
-0.08(-1.25%)
Aug 02, 2005
6.713
7.012
6.702
6.811
226,166
+0.05(+0.71%)
Aug 01, 2005
6.877
6.973
6.644
6.763
153,559
-0.10(-1.39%)
Jul 29, 2005
6.959
6.959
6.813
6.859
195,979
-0.03(-0.50%)
Jul 28, 2005
6.760
6.893
6.723
6.893
135,250
+0.15(+2.20%)
Jul 27, 2005
6.644
6.760
6.609
6.745
73,741
+0.10(+1.52%)
Jul 26, 2005
6.514
6.644
6.514
6.644
143,579
+0.12(+1.79%)
Jul 25, 2005
6.615
6.649
6.501
6.527
110,853
-0.10(-1.52%)
Jul 22, 2005
6.570
6.628
6.458
6.628
183,445
+0.07(+1.13%)
Jul 21, 2005
6.715
6.758
6.535
6.554
234,407
-0.15(-2.18%)
Jul 20, 2005
6.514
6.718
6.498
6.699
148,939
+0.15(+2.27%)
Jul 19, 2005
6.482
6.588
6.482
6.551
92,163
+0.01(+0.16%)
Jul 18, 2005
6.429
6.588
6.397
6.540
128,800
+0.12(+1.82%)
Jul 15, 2005
6.397
6.548
6.397
6.424
182,094
+0.01(+0.12%)
Jul 14, 2005
6.471
6.628
6.403
6.416
131,614
-0.07(-1.10%)
Jul 13, 2005
6.585
6.628
6.471
6.487
208,189
-0.10(-1.49%)
Jul 12, 2005
6.422
6.604
6.389
6.585
198,468
+0.15(+2.31%)
Jul 11, 2005
6.368
6.437
6.363
6.437
150,727
+0.07(+1.17%)
Jul 08, 2005
6.387
6.387
6.291
6.363
119,706
+0.00(+0.00%)
Jul 07, 2005
6.360
6.387
6.249
6.363
117,782
+0.04(+0.67%)
Jul 06, 2005
6.259
6.373
6.257
6.320
74,707
+0.02(+0.29%)
Jul 05, 2005
6.230
6.368
6.230
6.302
157,667
+0.07(+1.08%)
Jul 01, 2005
6.251
6.257
6.167
6.234
83,360
+0.03(+0.49%)
Jun 30, 2005
6.283
6.283
6.185
6.204
133,840
-0.05(-0.85%)
Jun 29, 2005
6.283
6.283
6.204
6.257
158,912
-0.02(-0.38%)
Jun 28, 2005
6.273
6.318
6.233
6.281
151,590
+0.07(+1.11%)
Jun 27, 2005
6.278
6.281
6.204
6.212
104,513
-0.04(-0.64%)
Jun 24, 2005
6.243
6.294
6.204
6.251
448,601
+0.03(+0.47%)
Jun 23, 2005
6.283
6.360
6.204
6.222
180,242
-0.13(-2.04%)
Jun 22, 2005
6.289
6.363
6.241
6.352
193,259
+0.06(+1.01%)
Jun 21, 2005
6.299
6.334
6.225
6.289
259,208
+0.02(+0.30%)
Jun 20, 2005
6.389
6.389
6.230
6.270
265,579
-0.07(-1.13%)
Jun 17, 2005
6.320
6.379
6.204
6.342
249,786
+0.03(+0.42%)
Jun 16, 2005
6.122
6.320
6.122
6.315
163,842
+0.11(+1.79%)
Jun 15, 2005
6.164
6.204
6.100
6.204
179,695
+0.07(+1.12%)
Jun 14, 2005
6.137
6.198
6.061
6.135
163,913
-0.02(-0.26%)
Jun 13, 2005
6.371
6.371
6.098
6.151
270,422
-0.09(-1.40%)
Jun 10, 2005
6.286
6.315
6.127
6.238
133,213
-0.03(-0.51%)
Jun 09, 2005
6.262
6.347
6.230
6.270
122,245
+0.08(+1.28%)
Jun 08, 2005
6.230
6.262
6.124
6.190
203,975
-0.09(-1.48%)
Jun 07, 2005
6.185
6.363
6.145
6.283
234,456
+0.12(+1.89%)
Jun 06, 2005
6.106
6.185
6.034
6.167
280,712
+0.15(+2.42%)
Jun 03, 2005
6.185
6.185
5.965
6.021
244,346
-0.10(-1.69%)
Jun 02, 2005
6.103
6.146
6.039
6.124
208,573
+0.05(+0.74%)
Jun 01, 2005
6.103
6.137
5.981
6.079
181,528
+0.06(+0.92%)
May 31, 2005
5.994
6.092
5.968
6.023
127,190
+0.07(+1.11%)
May 27, 2005
5.949
5.989
5.901
5.957
123,463
+0.08(+1.40%)
May 26, 2005
5.960
5.989
5.856
5.875
111,129
-0.01(-0.18%)
May 25, 2005
5.965
5.992
5.864
5.886
146,464
-0.09(-1.51%)
May 24, 2005
5.833
5.992
5.833
5.976
125,228
+0.08(+1.39%)
May 23, 2005
5.978
5.997
5.833
5.894
189,155
-0.11(-1.81%)
May 20, 2005
5.965
6.066
5.965
6.002
125,571
+0.01(+0.09%)
May 19, 2005
6.029
6.058
5.965
5.997
85,947
+0.01(+0.22%)
May 18, 2005
5.909
6.055
5.862
5.984
139,184
+0.12(+2.13%)
May 17, 2005
5.833
5.939
5.833
5.859
126,711
-0.05(-0.76%)
May 16, 2005
5.740
5.957
5.734
5.904
143,303
+0.15(+2.63%)
May 13, 2005
5.867
6.023
5.753
5.753
146,114
-0.12(-2.03%)
May 12, 2005
5.912
5.957
5.846
5.872
156,509
-0.09(-1.47%)
May 11, 2005
5.931
6.058
5.777
5.960
142,176
+0.07(+1.26%)
May 10, 2005
5.912
5.944
5.851
5.886
146,015
-0.11(-1.86%)
May 09, 2005
5.957
6.002
5.907
5.997
102,925
+0.08(+1.44%)
May 06, 2005
5.939
5.962
5.912
5.912
75,265
+0.00(+0.00%)
May 05, 2005
5.939
6.116
5.883
5.912
125,783
-0.10(-1.72%)
May 04, 2005
6.005
6.090
5.968
6.015
111,476
+0.02(+0.31%)
May 03, 2005
5.970
6.122
5.970
5.997
107,406
-0.01(-0.13%)
May 02, 2005
5.851
6.005
5.851
6.005
121,041
+0.17(+2.95%)
Apr 29, 2005
5.886
5.886
5.758
5.833
154,001
+0.00(+0.00%)
Apr 28, 2005
5.859
5.912
5.833
5.833
99,602
-0.04(-0.72%)
Apr 27, 2005
5.867
5.944
5.848
5.875
105,376
+0.01(+0.14%)
Apr 26, 2005
5.965
5.965
5.849
5.867
70,373
-0.08(-1.29%)
Apr 25, 2005
5.952
5.978
5.894
5.944
94,170
+0.04(+0.63%)
Apr 22, 2005
5.970
6.005
5.872
5.907
102,061
-0.08(-1.33%)
Apr 21, 2005
5.931
5.989
5.835
5.986
89,821
+0.12(+2.13%)
Apr 20, 2005
5.899
6.002
5.856
5.862
86,498
-0.03(-0.45%)
Apr 19, 2005
5.915
5.997
5.819
5.888
162,755
-0.02(-0.31%)
Apr 18, 2005
5.798
6.008
5.798
5.907
184,248
+0.09(+1.60%)
Apr 15, 2005
5.854
5.886
5.806
5.814
86,332
-0.04(-0.68%)
Apr 14, 2005
5.833
5.883
5.806
5.854
98,278
-0.02(-0.32%)
Apr 13, 2005
5.981
5.989
5.817
5.872
112,675
-0.08(-1.38%)
Apr 12, 2005
5.931
5.973
5.779
5.954
155,136
+0.03(+0.45%)
Apr 11, 2005
5.835
6.015
5.835
5.928
138,585
+0.07(+1.13%)
Apr 08, 2005
5.957
5.965
5.862
5.862
137,072
-0.07(-1.21%)
Apr 07, 2005
5.769
5.962
5.761
5.933
136,676
+0.13(+2.24%)
Apr 06, 2005
5.833
5.833
5.724
5.803
125,836
-0.01(-0.23%)
Apr 05, 2005
5.676
5.827
5.647
5.817
144,288
+0.11(+1.90%)
Apr 04, 2005
5.660
5.748
5.618
5.708
133,266
+0.09(+1.65%)
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.