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
Corcept Therapeutics
(NQ:
CORT
)
28.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 29, 2005
6.090
6.240
6.090
6.150
7,229
+0.09(+1.49%)
Jul 28, 2005
6.070
6.150
6.060
6.060
9,268
+0.04(+0.66%)
Jul 27, 2005
5.970
6.090
5.920
6.020
10,700
+0.10(+1.69%)
Jul 26, 2005
6.000
6.090
5.870
5.920
5,300
+0.01(+0.17%)
Jul 25, 2005
5.930
5.950
5.870
5.910
15,650
+0.04(+0.68%)
Jul 22, 2005
5.890
5.900
5.780
5.870
8,176
-0.03(-0.51%)
Jul 21, 2005
6.000
6.480
5.680
5.900
79,756
+0.04(+0.68%)
Jul 20, 2005
5.960
6.000
5.840
5.860
10,256
+0.00(+0.00%)
Jul 19, 2005
5.810
6.300
5.810
5.860
36,045
+0.06(+1.03%)
Jul 18, 2005
5.750
5.810
5.750
5.800
2,500
+0.04(+0.69%)
Jul 15, 2005
5.740
5.800
5.740
5.760
11,400
+0.05(+0.88%)
Jul 14, 2005
5.750
5.890
5.660
5.710
23,600
-0.04(-0.70%)
Jul 13, 2005
5.890
6.050
5.750
5.750
22,606
-0.06(-1.03%)
Jul 12, 2005
5.940
5.940
5.810
5.810
3,900
-0.10(-1.69%)
Jul 11, 2005
5.760
6.030
5.760
5.910
25,091
+0.05(+0.85%)
Jul 08, 2005
5.740
6.050
5.740
5.860
38,120
+0.16(+2.81%)
Jul 07, 2005
5.700
5.750
5.680
5.700
13,175
-0.05(-0.87%)
Jul 06, 2005
5.750
5.820
5.600
5.750
20,804
+0.09(+1.59%)
Jul 05, 2005
5.500
5.670
5.500
5.660
41,300
+0.03(+0.53%)
Jul 01, 2005
5.740
5.800
5.300
5.630
43,600
-0.13(-2.26%)
Jun 30, 2005
5.730
6.090
5.730
5.760
26,598
+0.03(+0.52%)
Jun 29, 2005
5.620
5.920
5.620
5.730
13,188
+0.06(+1.06%)
Jun 28, 2005
6.390
6.390
5.660
5.670
68,089
-0.74(-11.54%)
Jun 27, 2005
6.000
6.580
5.910
6.410
94,041
+0.42(+7.01%)
Jun 24, 2005
5.370
5.992
5.370
5.990
236,080
+0.70(+13.23%)
Jun 23, 2005
5.000
5.400
4.950
5.290
76,445
+0.36(+7.30%)
Jun 22, 2005
4.650
4.930
4.650
4.930
144,790
+0.35(+7.64%)
Jun 21, 2005
4.550
4.649
4.540
4.580
17,673
+0.06(+1.33%)
Jun 20, 2005
4.680
4.720
4.500
4.520
16,618
-0.05(-1.09%)
Jun 17, 2005
4.440
4.720
4.350
4.570
57,188
+0.24(+5.54%)
Jun 16, 2005
4.300
4.450
4.250
4.330
18,501
+0.13(+3.10%)
Jun 15, 2005
4.510
4.510
4.200
4.200
21,631
-0.21(-4.76%)
Jun 14, 2005
4.200
4.800
4.100
4.410
144,278
+0.31(+7.56%)
Jun 13, 2005
4.300
4.300
4.010
4.100
29,426
-0.18(-4.21%)
Jun 10, 2005
4.100
4.284
4.100
4.280
7,560
+0.19(+4.65%)
Jun 09, 2005
4.020
4.090
4.020
4.090
7,213
-0.03(-0.73%)
Jun 08, 2005
4.210
4.210
4.110
4.120
26,229
+0.01(+0.24%)
Jun 07, 2005
4.110
4.220
4.110
4.110
20,714
+0.01(+0.24%)
Jun 06, 2005
4.030
4.180
4.000
4.100
14,044
+0.08(+1.99%)
Jun 03, 2005
4.050
4.070
4.010
4.020
11,460
-0.05(-1.23%)
Jun 02, 2005
4.330
4.330
4.050
4.070
45,548
-0.12(-2.86%)
Jun 01, 2005
4.040
4.190
4.010
4.190
17,671
+0.25(+6.35%)
May 31, 2005
4.240
4.240
3.900
3.940
154,071
-0.37(-8.58%)
May 27, 2005
4.260
4.320
4.260
4.310
4,074
-0.06(-1.37%)
May 26, 2005
4.290
4.390
4.270
4.370
11,300
+0.07(+1.63%)
May 25, 2005
4.270
4.430
4.130
4.300
58,628
-0.05(-1.15%)
May 24, 2005
4.500
4.500
4.321
4.350
17,000
-0.15(-3.33%)
May 23, 2005
4.250
4.500
4.180
4.500
47,647
-0.01(-0.22%)
May 20, 2005
4.470
4.510
4.260
4.510
31,564
+0.02(+0.45%)
May 19, 2005
4.470
4.500
4.250
4.490
44,011
-0.01(-0.22%)
May 18, 2005
4.300
4.500
4.280
4.500
25,600
+0.14(+3.21%)
May 17, 2005
4.050
4.360
4.050
4.360
42,998
+0.11(+2.59%)
May 16, 2005
3.990
4.290
3.990
4.250
83,271
+0.32(+8.14%)
May 13, 2005
4.160
4.250
3.920
3.930
79,806
-0.52(-11.69%)
May 12, 2005
4.080
4.450
3.920
4.450
47,070
+0.30(+7.23%)
May 11, 2005
3.970
4.150
3.900
4.150
38,677
+0.20(+5.06%)
May 10, 2005
3.810
3.960
3.800
3.950
26,738
+0.04(+1.02%)
May 09, 2005
3.960
3.990
3.830
3.910
80,228
-0.04(-1.01%)
May 06, 2005
4.000
4.000
3.830
3.950
76,947
-0.05(-1.25%)
May 05, 2005
4.100
4.100
3.910
4.000
34,505
-0.10(-2.44%)
May 04, 2005
4.090
4.110
3.950
4.100
35,051
+0.06(+1.49%)
May 03, 2005
4.050
4.090
3.890
4.040
108,470
-0.15(-3.58%)
May 02, 2005
4.700
4.700
3.930
4.190
105,418
-0.55(-11.60%)
Apr 29, 2005
3.960
4.740
3.880
4.740
73,341
+0.80(+20.30%)
Apr 28, 2005
4.110
4.110
3.940
3.940
51,417
-0.26(-6.19%)
Apr 27, 2005
4.160
4.200
3.990
4.200
28,392
+0.00(+0.00%)
Apr 26, 2005
4.000
4.450
4.000
4.200
80,307
+0.23(+5.79%)
Apr 25, 2005
3.900
3.970
3.600
3.970
74,147
+0.00(+0.00%)
Apr 22, 2005
3.950
4.000
3.700
3.970
52,247
-0.03(-0.75%)
Apr 21, 2005
4.240
4.240
3.830
4.000
47,961
-0.14(-3.38%)
Apr 20, 2005
4.200
4.510
3.910
4.140
77,168
+0.01(+0.24%)
Apr 19, 2005
4.290
4.290
3.500
4.130
90,244
-0.24(-5.49%)
Apr 18, 2005
3.540
4.370
3.540
4.370
57,067
+0.89(+25.57%)
Apr 15, 2005
3.610
3.830
3.410
3.480
31,388
-0.08(-2.25%)
Apr 14, 2005
3.560
3.560
3.450
3.560
21,199
+0.03(+0.85%)
Apr 13, 2005
3.600
3.730
3.520
3.530
15,430
-0.12(-3.29%)
Apr 12, 2005
3.560
3.680
3.460
3.650
24,208
+0.07(+1.96%)
Apr 11, 2005
3.740
3.740
3.560
3.580
5,209
-0.21(-5.54%)
Apr 08, 2005
3.860
3.909
3.790
3.790
32,982
-0.26(-6.42%)
Apr 07, 2005
3.900
4.050
3.750
4.050
37,695
+0.15(+3.85%)
Apr 06, 2005
3.610
3.909
3.580
3.900
42,976
+0.09(+2.36%)
Apr 05, 2005
3.860
3.900
3.770
3.810
29,750
+0.01(+0.26%)
Apr 04, 2005
4.250
4.250
3.750
3.800
58,761
-0.50(-11.63%)
Apr 01, 2005
4.700
4.700
4.270
4.300
49,095
-0.24(-5.29%)
Mar 31, 2005
4.490
4.730
4.320
4.540
22,042
+0.06(+1.34%)
Mar 30, 2005
4.330
4.730
4.250
4.480
45,366
+0.21(+4.92%)
Mar 29, 2005
4.630
4.650
4.270
4.270
38,384
-0.34(-7.38%)
Mar 28, 2005
4.490
4.720
4.490
4.610
16,308
+0.10(+2.22%)
Mar 24, 2005
4.510
4.520
4.390
4.510
47,949
-0.01(-0.22%)
Mar 23, 2005
4.640
4.870
4.440
4.520
53,566
-0.26(-5.44%)
Mar 22, 2005
4.750
4.850
4.410
4.780
21,839
-0.07(-1.44%)
Mar 21, 2005
4.850
4.850
4.660
4.850
9,551
+0.04(+0.83%)
Mar 18, 2005
4.800
4.810
4.500
4.810
33,488
+0.02(+0.42%)
Mar 17, 2005
4.850
4.850
4.670
4.790
4,362
+0.03(+0.63%)
Mar 16, 2005
4.720
4.870
4.550
4.760
60,579
-0.08(-1.65%)
Mar 15, 2005
4.610
4.840
4.610
4.840
22,649
+0.14(+2.98%)
Mar 14, 2005
5.130
5.130
4.510
4.700
27,939
-0.30(-6.00%)
Mar 11, 2005
5.450
5.450
4.800
5.000
46,845
-0.51(-9.26%)
Mar 10, 2005
5.020
5.510
4.560
5.510
49,138
+0.49(+9.76%)
Mar 09, 2005
4.870
5.020
4.750
5.020
20,257
+0.07(+1.41%)
Mar 08, 2005
4.990
5.010
4.750
4.950
24,653
-0.04(-0.80%)
Mar 07, 2005
5.000
5.000
4.830
4.990
30,486
+0.09(+1.84%)
Mar 04, 2005
4.990
5.000
4.893
4.900
23,851
-0.10(-2.00%)
Mar 03, 2005
4.670
5.000
4.600
5.000
44,535
+0.40(+8.70%)
Mar 02, 2005
4.720
4.720
4.520
4.600
56,552
+0.03(+0.66%)
Mar 01, 2005
4.780
4.830
4.510
4.570
13,041
-0.01(-0.22%)
Feb 28, 2005
4.500
4.700
4.370
4.580
50,071
+0.03(+0.66%)
Feb 25, 2005
4.600
4.600
4.500
4.550
35,967
-0.04(-0.87%)
Feb 24, 2005
4.500
4.600
4.450
4.590
125,387
-0.01(-0.22%)
Feb 23, 2005
4.860
4.860
4.500
4.600
197,778
-0.04(-0.86%)
Feb 22, 2005
4.490
5.260
4.350
4.640
112,840
+0.15(+3.34%)
Feb 18, 2005
4.670
4.670
4.440
4.490
36,418
-0.07(-1.54%)
Feb 17, 2005
4.740
4.890
4.500
4.560
58,474
-0.17(-3.59%)
Feb 16, 2005
4.890
4.890
4.640
4.730
26,606
-0.02(-0.42%)
Feb 15, 2005
4.870
4.920
4.700
4.750
53,604
-0.15(-3.06%)
Feb 14, 2005
4.990
5.080
4.830
4.900
30,909
+0.02(+0.41%)
Feb 11, 2005
5.120
5.120
4.841
4.880
28,397
+0.06(+1.24%)
Feb 10, 2005
4.900
5.040
4.810
4.820
70,976
-0.03(-0.62%)
Feb 09, 2005
5.090
5.090
4.830
4.850
34,130
-0.19(-3.77%)
Feb 08, 2005
4.900
5.050
4.860
5.040
39,294
+0.11(+2.23%)
Feb 07, 2005
4.900
4.950
4.800
4.930
66,071
-0.02(-0.40%)
Feb 04, 2005
4.920
5.160
4.820
4.950
90,050
-0.10(-1.98%)
Feb 03, 2005
4.750
6.000
4.750
5.050
320,052
+0.29(+6.09%)
Feb 02, 2005
4.900
5.000
4.750
4.760
42,753
-0.15(-3.05%)
Feb 01, 2005
5.000
5.000
4.890
4.910
17,146
-0.13(-2.58%)
Jan 31, 2005
5.030
5.040
4.890
5.040
37,167
+0.01(+0.20%)
Jan 28, 2005
5.280
5.310
4.850
5.030
33,477
-0.07(-1.37%)
Jan 27, 2005
5.250
5.250
4.870
5.100
30,748
+0.02(+0.39%)
Jan 26, 2005
5.000
5.200
4.910
5.080
88,633
-0.10(-1.93%)
Jan 25, 2005
5.420
5.420
5.000
5.180
68,241
-0.25(-4.60%)
Jan 24, 2005
5.400
5.490
5.330
5.430
14,899
-0.02(-0.37%)
Jan 21, 2005
5.560
5.560
5.390
5.450
29,930
-0.03(-0.55%)
Jan 20, 2005
5.440
5.500
5.360
5.480
15,898
+0.04(+0.74%)
Jan 19, 2005
5.680
5.730
5.400
5.440
84,014
-0.16(-2.86%)
Jan 18, 2005
5.630
5.650
5.450
5.600
34,704
+0.07(+1.27%)
Jan 14, 2005
5.510
5.660
5.310
5.530
38,678
+0.06(+1.10%)
Jan 13, 2005
5.630
6.030
5.350
5.470
84,200
-0.24(-4.20%)
Jan 12, 2005
5.620
6.070
5.560
5.710
17,667
+0.09(+1.60%)
Jan 11, 2005
5.650
6.190
5.590
5.620
32,908
-0.30(-5.07%)
Jan 10, 2005
5.970
5.970
5.655
5.920
26,652
+0.14(+2.42%)
Jan 07, 2005
5.910
5.920
5.650
5.780
28,270
-0.21(-3.51%)
Jan 06, 2005
6.140
6.150
5.950
5.990
29,001
+0.02(+0.34%)
Jan 05, 2005
5.840
6.030
5.820
5.970
55,209
+0.01(+0.17%)
Jan 04, 2005
6.040
6.090
5.810
5.960
50,966
-0.12(-1.97%)
Jan 03, 2005
6.290
6.290
5.790
6.080
94,326
-0.17(-2.72%)
Dec 31, 2004
6.140
6.430
6.100
6.250
66,800
-0.07(-1.11%)
Dec 30, 2004
6.750
6.750
6.150
6.320
79,400
-0.43(-6.37%)
Dec 29, 2004
6.670
6.830
6.670
6.750
85,600
-0.01(-0.15%)
Dec 28, 2004
6.700
6.830
6.500
6.760
83,000
+0.12(+1.81%)
Dec 27, 2004
6.350
6.670
6.290
6.640
86,600
+0.35(+5.56%)
Dec 23, 2004
6.040
6.390
5.750
6.290
129,400
+0.25(+4.14%)
Dec 22, 2004
5.740
6.100
5.650
6.040
58,300
+0.34(+5.96%)
Dec 21, 2004
5.730
5.840
5.650
5.700
111,000
-0.03(-0.47%)
Dec 20, 2004
5.620
5.920
5.620
5.727
76,700
+0.11(+1.90%)
Dec 17, 2004
5.150
5.690
5.060
5.620
110,200
+0.54(+10.63%)
Dec 16, 2004
5.200
5.200
4.910
5.080
101,800
+0.02(+0.40%)
Dec 15, 2004
4.990
5.220
4.840
5.060
246,800
+0.36(+7.68%)
Dec 14, 2004
4.660
4.740
4.580
4.699
69,100
+0.04(+0.84%)
Dec 13, 2004
4.560
4.710
4.550
4.660
47,200
+0.01(+0.22%)
Dec 10, 2004
4.980
4.980
4.500
4.650
85,600
-0.11(-2.31%)
Dec 09, 2004
4.950
5.001
4.730
4.760
69,200
-0.22(-4.42%)
Dec 08, 2004
5.440
5.700
4.940
4.980
216,500
-0.46(-8.46%)
Dec 07, 2004
5.460
6.160
4.900
5.440
642,100
+0.49(+9.90%)
Dec 06, 2004
4.820
5.200
4.500
4.950
681,300
+0.09(+1.85%)
Dec 03, 2004
4.940
4.970
4.860
4.860
3,700
-0.04(-0.82%)
Dec 02, 2004
4.599
5.030
4.510
4.900
120,500
+0.39(+8.65%)
Dec 01, 2004
4.488
4.670
4.350
4.510
282,800
+0.08(+1.81%)
Nov 30, 2004
4.400
4.500
4.400
4.430
15,100
-0.01(-0.23%)
Nov 29, 2004
4.700
4.709
4.420
4.440
66,100
-0.26(-5.53%)
Nov 26, 2004
4.500
4.740
4.490
4.700
13,000
+0.20(+4.44%)
Nov 24, 2004
4.660
4.790
4.460
4.500
79,600
-0.32(-6.64%)
Nov 23, 2004
5.110
5.170
4.700
4.820
42,000
-0.31(-6.04%)
Nov 22, 2004
5.080
5.210
4.950
5.130
18,600
-0.14(-2.66%)
Nov 19, 2004
5.220
5.430
5.110
5.270
19,600
+0.05(+0.96%)
Nov 18, 2004
5.050
5.220
5.000
5.220
24,900
+0.22(+4.40%)
Nov 17, 2004
4.640
5.020
4.640
5.000
21,900
+0.19(+3.95%)
Nov 16, 2004
5.000
5.080
4.460
4.810
67,600
-0.10(-2.04%)
Nov 15, 2004
5.300
5.389
4.890
4.910
95,200
-0.39(-7.36%)
Nov 12, 2004
5.530
5.570
5.120
5.300
48,900
-0.23(-4.16%)
Nov 11, 2004
5.400
5.530
5.350
5.530
42,100
+0.16(+2.98%)
Nov 10, 2004
5.400
5.400
5.150
5.370
69,200
+0.12(+2.31%)
Nov 09, 2004
5.550
5.600
5.140
5.249
46,100
-0.24(-4.39%)
Nov 08, 2004
5.330
5.499
5.150
5.490
36,200
+0.19(+3.58%)
Nov 05, 2004
5.600
5.799
5.200
5.300
110,700
-0.43(-7.50%)
Nov 04, 2004
6.090
6.100
5.530
5.730
485,100
-0.34(-5.60%)
Nov 03, 2004
6.190
6.190
5.660
6.070
61,100
+0.07(+1.17%)
Nov 02, 2004
6.000
6.000
5.680
6.000
39,900
+0.05(+0.84%)
Nov 01, 2004
6.420
6.530
5.530
5.950
127,400
-0.92(-13.45%)
Oct 29, 2004
6.792
7.000
6.792
6.875
3,700
-0.12(-1.79%)
Oct 28, 2004
6.740
7.000
6.740
7.000
9,600
-0.03(-0.43%)
Oct 27, 2004
7.150
7.150
6.450
7.030
7,400
+0.03(+0.43%)
Oct 26, 2004
6.800
7.000
6.800
7.000
2,100
+0.00(+0.00%)
Oct 25, 2004
7.130
7.130
6.840
7.000
8,300
+0.00(+0.00%)
Oct 22, 2004
6.750
7.090
6.750
7.000
8,300
+0.00(+0.00%)
Oct 21, 2004
6.910
7.120
6.780
7.000
3,700
-0.01(-0.14%)
Oct 20, 2004
6.820
7.130
6.790
7.010
19,900
+0.08(+1.15%)
Oct 19, 2004
7.005
7.170
6.750
6.930
12,400
-0.03(-0.43%)
Oct 18, 2004
6.870
7.070
6.860
6.960
1,000
-0.24(-3.33%)
Oct 15, 2004
7.000
7.200
6.950
7.200
13,400
+0.20(+2.86%)
Oct 14, 2004
7.000
7.110
6.840
7.000
6,200
-0.08(-1.13%)
Oct 13, 2004
7.180
7.180
6.670
7.080
17,800
-0.02(-0.28%)
Oct 12, 2004
7.100
7.100
6.500
7.100
10,500
+0.27(+3.95%)
Oct 11, 2004
6.900
7.090
6.500
6.830
12,000
-0.33(-4.61%)
Oct 08, 2004
7.500
7.530
6.750
7.160
12,000
-0.61(-7.85%)
Oct 07, 2004
7.890
7.890
7.280
7.770
12,700
+0.04(+0.52%)
Oct 06, 2004
7.510
7.730
7.500
7.730
4,700
+0.15(+1.98%)
Oct 05, 2004
7.720
7.750
7.430
7.580
5,500
+0.13(+1.74%)
Oct 04, 2004
7.400
7.890
7.370
7.450
18,000
-0.05(-0.67%)
Oct 01, 2004
7.500
7.620
7.110
7.500
14,800
-0.34(-4.34%)
Sep 30, 2004
7.210
7.840
6.560
7.840
95,500
+0.09(+1.16%)
Sep 29, 2004
7.260
7.750
7.260
7.750
30,600
-0.10(-1.27%)
Sep 28, 2004
6.530
7.850
6.530
7.850
6,700
+0.80(+11.35%)
Sep 27, 2004
6.800
7.050
6.661
7.050
6,800
+0.11(+1.59%)
Sep 24, 2004
6.910
7.020
6.810
6.940
4,600
-0.66(-8.68%)
Sep 23, 2004
6.960
7.600
6.960
7.600
5,200
+0.21(+2.84%)
Sep 22, 2004
7.831
7.831
6.550
7.390
23,800
+0.08(+1.09%)
Sep 21, 2004
7.900
7.900
7.080
7.310
32,200
-0.58(-7.35%)
Sep 20, 2004
7.860
7.900
7.620
7.890
7,000
+0.00(+0.00%)
Sep 17, 2004
7.830
7.900
7.510
7.890
15,400
-0.01(-0.13%)
Sep 16, 2004
7.870
8.000
7.620
7.900
6,456
-0.09(-1.13%)
Sep 15, 2004
7.770
7.990
7.521
7.990
8,600
-0.01(-0.12%)
Sep 14, 2004
7.790
8.000
7.400
8.000
8,400
+0.10(+1.27%)
Sep 13, 2004
7.900
8.000
7.800
7.900
7,700
+0.00(+0.00%)
Sep 10, 2004
7.900
7.900
7.580
7.900
14,800
+0.15(+1.94%)
Sep 09, 2004
7.300
8.000
7.290
7.750
7,100
-0.10(-1.27%)
Sep 08, 2004
7.760
7.900
7.500
7.850
4,300
-0.05(-0.63%)
Sep 07, 2004
7.990
7.990
7.310
7.900
9,200
+0.14(+1.80%)
Sep 03, 2004
8.000
8.000
7.300
7.760
10,100
-0.34(-4.20%)
Sep 02, 2004
7.750
8.200
7.070
8.100
26,600
+0.38(+4.92%)
Sep 01, 2004
8.300
8.500
7.040
7.720
57,400
-0.58(-6.99%)
Aug 31, 2004
8.350
8.350
6.870
8.300
46,800
-0.30(-3.49%)
Aug 30, 2004
7.640
8.980
7.500
8.600
93,800
+1.16(+15.59%)
Aug 27, 2004
6.880
7.500
6.780
7.440
8,000
+0.69(+10.22%)
Aug 26, 2004
6.470
6.750
6.430
6.750
7,800
+0.30(+4.65%)
Aug 25, 2004
6.300
6.470
6.300
6.450
27,600
+0.05(+0.78%)
Aug 24, 2004
6.480
6.480
6.130
6.400
6,300
+0.08(+1.27%)
Aug 23, 2004
6.375
6.480
6.310
6.320
2,200
-0.08(-1.25%)
Aug 20, 2004
6.490
6.490
6.390
6.400
5,200
-0.08(-1.23%)
Aug 19, 2004
6.420
6.480
6.420
6.480
200
+0.00(+0.00%)
Aug 18, 2004
6.130
6.500
6.130
6.480
7,100
+0.30(+4.85%)
Aug 17, 2004
6.180
6.180
6.080
6.180
2,800
+0.10(+1.64%)
Aug 16, 2004
6.290
6.300
6.000
6.080
8,800
-0.16(-2.56%)
Aug 13, 2004
6.400
6.500
6.000
6.240
5,100
-0.06(-0.95%)
Aug 12, 2004
6.240
6.400
5.920
6.300
7,300
-0.15(-2.33%)
Aug 11, 2004
5.950
6.450
5.950
6.450
10,900
+0.38(+6.26%)
Aug 10, 2004
6.080
6.150
5.910
6.070
12,000
+0.19(+3.23%)
Aug 09, 2004
6.540
6.540
5.670
5.880
20,400
-0.81(-12.11%)
Aug 06, 2004
5.820
6.690
5.800
6.690
9,000
+0.59(+9.67%)
Aug 05, 2004
6.350
6.350
5.740
6.100
4,800
-0.20(-3.17%)
Aug 04, 2004
6.110
6.300
5.970
6.300
4,400
+0.00(+0.00%)
Aug 03, 2004
6.220
6.300
5.960
6.300
6,200
-0.05(-0.79%)
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.