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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.49
+0.33 (+0.60%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 29, 2007
8.619
8.662
8.593
8.610
185,081
-0.04(-0.49%)
Jun 28, 2007
8.598
8.662
8.598
8.652
120,398
+0.04(+0.46%)
Jun 27, 2007
8.519
8.615
8.518
8.612
90,299
+0.08(+0.96%)
Jun 26, 2007
8.516
8.579
8.474
8.530
293,311
+0.10(+1.15%)
Jun 25, 2007
8.510
8.544
8.423
8.434
219,663
-0.10(-1.14%)
Jun 22, 2007
8.555
8.555
8.488
8.530
423,957
-0.07(-0.87%)
Jun 21, 2007
8.588
8.613
8.563
8.605
63,401
-0.00(-0.02%)
Jun 20, 2007
8.715
8.715
8.598
8.607
399,621
-0.09(-1.08%)
Jun 19, 2007
8.665
8.707
8.647
8.701
58,918
+0.01(+0.09%)
Jun 18, 2007
8.671
8.707
8.671
8.693
40,346
-0.01(-0.07%)
Jun 15, 2007
8.674
8.699
8.668
8.699
76,850
+0.09(+1.09%)
Jun 14, 2007
8.588
8.619
8.588
8.605
42,908
+0.02(+0.24%)
Jun 13, 2007
8.493
8.585
8.493
8.585
239,516
+0.09(+1.05%)
Jun 12, 2007
8.529
8.562
8.490
8.496
319,568
-0.06(-0.69%)
Jun 11, 2007
8.560
8.587
8.554
8.555
51,233
+0.02(+0.20%)
Jun 08, 2007
8.504
8.580
8.490
8.538
216,461
+0.01(+0.11%)
Jun 07, 2007
8.641
8.641
8.529
8.529
79,411
-0.12(-1.41%)
Jun 06, 2007
8.638
8.654
8.619
8.651
91,579
-0.02(-0.25%)
Jun 05, 2007
8.690
8.690
8.649
8.672
112,713
-0.05(-0.52%)
Jun 04, 2007
8.669
8.718
8.666
8.718
55,716
+0.03(+0.34%)
Jun 01, 2007
8.687
8.698
8.665
8.688
121,679
+0.02(+0.23%)
May 31, 2007
8.652
8.671
8.647
8.668
128,083
+0.04(+0.49%)
May 30, 2007
8.598
8.626
8.576
8.626
167,789
-0.01(-0.14%)
May 29, 2007
8.658
8.658
8.616
8.638
144,094
-0.04(-0.49%)
May 25, 2007
8.652
8.680
8.646
8.680
182,519
+0.03(+0.38%)
May 24, 2007
8.702
8.747
8.635
8.647
101,826
-0.06(-0.65%)
May 23, 2007
8.744
8.868
8.704
8.704
192,766
+0.05(+0.60%)
May 22, 2007
8.616
8.665
8.596
8.652
47,390
+0.05(+0.54%)
May 21, 2007
8.551
8.618
8.551
8.605
121,679
+0.01(+0.13%)
May 18, 2007
8.566
8.594
8.527
8.594
55,716
+0.04(+0.51%)
May 17, 2007
8.594
8.594
8.546
8.551
53,795
-0.07(-0.76%)
May 16, 2007
8.593
8.618
8.552
8.616
64,041
+0.04(+0.51%)
May 15, 2007
8.613
8.641
8.573
8.573
58,918
-0.03(-0.31%)
May 14, 2007
8.665
8.674
8.585
8.599
187,002
-0.01(-0.16%)
May 11, 2007
8.560
8.613
8.554
8.613
113,994
+0.05(+0.55%)
May 10, 2007
8.608
8.608
8.548
8.566
275,380
-0.08(-0.90%)
May 09, 2007
8.635
8.651
8.604
8.644
180,598
+0.01(+0.13%)
May 08, 2007
8.613
8.641
8.571
8.633
192,125
-0.06(-0.65%)
May 07, 2007
8.685
8.694
8.682
8.690
230,550
+0.04(+0.45%)
May 04, 2007
8.672
8.672
8.618
8.651
227,989
-0.01(-0.11%)
May 03, 2007
8.669
8.671
8.640
8.660
97,984
-0.02(-0.23%)
May 02, 2007
8.604
8.685
8.599
8.680
634,014
+0.10(+1.15%)
May 01, 2007
8.523
8.591
8.496
8.582
178,036
+0.08(+0.92%)
Apr 30, 2007
8.591
8.591
8.498
8.504
113,994
-0.09(-1.07%)
Apr 27, 2007
8.621
8.621
8.585
8.596
89,658
-0.03(-0.34%)
Apr 26, 2007
8.627
8.643
8.594
8.626
146,015
+0.04(+0.42%)
Apr 25, 2007
8.596
8.607
8.549
8.590
99,905
+0.02(+0.27%)
Apr 24, 2007
8.565
8.588
8.509
8.566
1,013,142
-0.02(-0.22%)
Apr 23, 2007
8.565
8.587
8.562
8.585
550,760
+0.02(+0.27%)
Apr 20, 2007
8.533
8.562
8.532
8.562
55,716
+0.10(+1.20%)
Apr 19, 2007
8.487
8.487
8.427
8.460
89,658
-0.05(-0.61%)
Apr 18, 2007
8.558
8.558
8.499
8.512
121,679
-0.07(-0.76%)
Apr 17, 2007
8.573
8.582
8.557
8.577
481,594
+0.03(+0.40%)
Apr 16, 2007
8.507
8.552
8.494
8.543
213,899
+0.11(+1.33%)
Apr 13, 2007
8.437
8.437
8.398
8.430
49,952
-0.01(-0.11%)
Apr 12, 2007
8.370
8.444
8.370
8.440
81,973
+0.09(+1.03%)
Apr 11, 2007
8.365
8.366
8.320
8.354
44,829
-0.03(-0.39%)
Apr 10, 2007
8.384
8.404
8.380
8.387
555,883
+0.01(+0.09%)
Apr 09, 2007
8.413
8.413
8.371
8.379
131,285
-0.01(-0.17%)
Apr 05, 2007
8.337
8.407
8.337
8.393
498,245
+0.05(+0.54%)
Apr 04, 2007
8.337
8.351
8.304
8.348
249,763
+0.03(+0.36%)
Apr 03, 2007
8.263
8.330
8.263
8.318
86,456
+0.10(+1.20%)
Apr 02, 2007
8.210
8.220
8.171
8.220
220,304
+0.03(+0.42%)
Mar 30, 2007
8.163
8.218
8.146
8.185
67,884
+0.01(+0.17%)
Mar 29, 2007
8.210
8.210
8.117
8.171
222,225
+0.01(+0.11%)
Mar 28, 2007
8.152
8.181
8.140
8.162
178,676
-0.02(-0.23%)
Mar 27, 2007
8.195
8.196
8.154
8.181
527,705
-0.04(-0.47%)
Mar 26, 2007
8.249
8.252
8.159
8.220
115,275
-0.07(-0.81%)
Mar 23, 2007
8.281
8.290
8.260
8.287
62,761
+0.02(+0.23%)
Mar 22, 2007
8.271
8.273
8.221
8.268
81,333
+0.02(+0.30%)
Mar 21, 2007
8.163
8.256
8.127
8.243
143,453
+0.07(+0.82%)
Mar 20, 2007
8.113
8.181
8.113
8.176
141,532
+0.04(+0.48%)
Mar 19, 2007
8.099
8.137
8.087
8.137
327,253
+0.09(+1.11%)
Mar 16, 2007
8.057
8.068
8.028
8.048
64,682
-0.01(-0.17%)
Mar 15, 2007
8.063
8.063
8.034
8.062
52,514
+0.01(+0.16%)
Mar 14, 2007
8.006
8.052
7.964
8.049
169,710
+0.04(+0.53%)
Mar 13, 2007
8.109
8.101
8.006
8.007
91,579
-0.10(-1.25%)
Mar 12, 2007
8.056
8.127
8.056
8.109
110,792
+0.02(+0.21%)
Mar 09, 2007
8.093
8.101
8.053
8.092
431,001
+0.04(+0.45%)
Mar 08, 2007
8.078
8.103
8.049
8.056
123,600
+0.05(+0.60%)
Mar 07, 2007
8.012
8.028
7.990
8.007
123,600
-0.01(-0.12%)
Mar 06, 2007
7.970
8.018
7.942
8.017
174,193
+0.14(+1.76%)
Mar 05, 2007
7.926
7.989
7.878
7.878
547,558
-0.12(-1.56%)
Mar 02, 2007
8.088
8.090
8.003
8.003
69,805
-0.09(-1.06%)
Mar 01, 2007
8.012
8.127
7.992
8.088
226,708
-0.03(-0.39%)
Feb 28, 2007
8.095
8.190
7.987
8.120
238,876
+0.03(+0.32%)
Feb 27, 2007
8.198
8.240
7.945
8.095
541,153
-0.24(-2.83%)
Feb 26, 2007
8.409
8.409
8.313
8.330
453,960
-0.07(-0.80%)
Feb 23, 2007
8.376
8.399
8.345
8.398
149,857
+0.00(+0.00%)
Feb 22, 2007
8.424
8.424
8.354
8.398
141,532
-0.00(-0.04%)
Feb 21, 2007
8.410
8.421
8.384
8.401
133,207
-0.08(-0.90%)
Feb 20, 2007
8.427
8.477
8.397
8.477
112,073
+0.04(+0.44%)
Feb 16, 2007
8.424
8.440
8.395
8.440
233,112
-0.00(-0.04%)
Feb 15, 2007
8.432
8.448
8.418
8.443
142,813
+0.00(+0.04%)
Feb 14, 2007
8.449
8.463
8.427
8.440
90,299
+0.01(+0.17%)
Feb 13, 2007
8.432
8.432
8.379
8.426
163,306
+0.02(+0.30%)
Feb 12, 2007
8.427
8.443
8.387
8.401
274,739
-0.05(-0.54%)
Feb 09, 2007
8.526
8.538
8.423
8.446
243,359
-0.07(-0.88%)
Feb 08, 2007
8.487
8.529
8.487
8.521
258,088
+0.03(+0.37%)
Feb 07, 2007
8.449
8.490
8.448
8.490
289,469
+0.02(+0.26%)
Feb 06, 2007
8.515
8.515
8.443
8.468
219,663
-0.03(-0.39%)
Feb 05, 2007
8.490
8.501
8.477
8.501
475,190
-0.00(-0.06%)
Feb 02, 2007
8.510
8.541
8.496
8.505
445,091
+0.05(+0.63%)
Feb 01, 2007
8.449
8.455
8.424
8.452
305,479
+0.01(+0.11%)
Jan 31, 2007
8.384
8.446
8.363
8.443
277,941
+0.05(+0.58%)
Jan 30, 2007
8.352
8.396
8.348
8.395
340,062
+0.08(+0.96%)
Jan 29, 2007
8.263
8.315
8.262
8.315
122,319
+0.08(+1.02%)
Jan 26, 2007
8.226
8.237
8.173
8.231
56,997
+0.01(+0.17%)
Jan 25, 2007
8.256
8.273
8.210
8.216
109,511
-0.04(-0.49%)
Jan 24, 2007
8.207
8.257
8.207
8.257
352,870
+0.06(+0.76%)
Jan 23, 2007
8.182
8.223
8.179
8.195
146,015
-0.02(-0.21%)
Jan 22, 2007
8.262
8.262
8.204
8.212
559,085
-0.04(-0.51%)
Jan 19, 2007
8.213
8.256
8.205
8.254
304,198
+0.02(+0.21%)
Jan 18, 2007
8.273
8.276
8.235
8.237
257,448
-0.03(-0.38%)
Jan 17, 2007
8.212
8.285
8.207
8.268
590,466
+0.06(+0.68%)
Jan 16, 2007
8.238
8.257
8.198
8.212
421,395
+0.00(+0.00%)
Jan 12, 2007
8.192
8.235
8.181
8.212
1,198,223
+0.04(+0.48%)
Jan 11, 2007
8.113
8.185
8.106
8.173
896,586
+0.10(+1.20%)
Jan 10, 2007
8.029
8.085
8.003
8.076
1,717,603
+0.02(+0.27%)
Jan 09, 2007
8.079
8.083
8.029
8.054
227,348
+0.05(+0.64%)
Jan 08, 2007
7.960
8.009
7.959
8.003
544,355
+0.08(+0.99%)
Jan 05, 2007
7.960
7.967
7.923
7.925
196,608
-0.03(-0.37%)
Jan 04, 2007
7.912
7.957
7.912
7.954
31,380
+0.02(+0.32%)
Jan 03, 2007
8.031
8.032
7.909
7.929
26,897
-0.04(-0.53%)
Dec 29, 2006
7.996
8.017
7.971
7.971
62,761
-0.05(-0.56%)
Dec 28, 2006
8.010
8.021
7.989
8.017
22,414
-0.01(-0.14%)
Dec 27, 2006
8.026
8.053
8.012
8.028
71,726
+0.03(+0.35%)
Dec 26, 2006
7.973
8.003
7.971
7.999
89,018
+0.06(+0.79%)
Dec 22, 2006
7.973
7.973
7.937
7.937
257,448
-0.07(-0.84%)
Dec 21, 2006
8.053
8.053
7.998
8.004
17,291
-0.03(-0.39%)
Dec 20, 2006
8.028
8.054
8.023
8.035
30,099
+0.01(+0.14%)
Dec 19, 2006
7.964
8.034
7.964
8.024
45,469
+0.01(+0.16%)
Dec 18, 2006
8.068
8.068
8.007
8.012
64,041
-0.05(-0.62%)
Dec 15, 2006
8.060
8.079
8.057
8.062
15,370
+0.02(+0.25%)
Dec 14, 2006
8.056
8.098
8.042
8.042
109,511
+0.01(+0.16%)
Dec 13, 2006
8.081
8.084
8.012
8.029
289,469
-0.02(-0.19%)
Dec 12, 2006
8.028
8.045
7.998
8.045
110,792
+0.02(+0.19%)
Dec 11, 2006
8.031
8.054
8.012
8.029
25,616
+0.04(+0.47%)
Dec 08, 2006
8.003
8.006
7.953
7.991
23,695
+0.01(+0.17%)
Dec 07, 2006
8.042
8.042
7.970
7.978
62,120
-0.03(-0.35%)
Dec 06, 2006
7.962
8.014
7.962
8.006
33,942
+0.07(+0.83%)
Dec 05, 2006
7.942
7.959
7.935
7.940
366,959
+0.03(+0.33%)
Dec 04, 2006
7.860
7.915
7.854
7.914
710,864
+0.16(+2.08%)
Dec 01, 2006
7.723
7.753
7.698
7.753
24,335
+0.00(+0.00%)
Nov 30, 2006
7.729
7.764
7.718
7.753
34,582
-0.01(-0.16%)
Nov 29, 2006
7.762
7.782
7.746
7.765
28,818
+0.04(+0.51%)
Nov 28, 2006
7.737
7.737
7.704
7.726
669,878
+0.01(+0.16%)
Nov 27, 2006
7.807
7.807
7.686
7.714
707,022
-0.11(-1.41%)
Nov 24, 2006
7.823
7.835
7.800
7.825
17,931
-0.02(-0.30%)
Nov 22, 2006
7.835
7.860
7.829
7.848
169,070
+0.00(+0.02%)
Nov 21, 2006
7.831
7.848
7.803
7.847
89,658
+0.13(+1.66%)
Nov 20, 2006
7.711
7.726
7.693
7.718
80,692
+0.00(+0.04%)
Nov 17, 2006
7.729
7.729
7.668
7.715
63,401
-0.01(-0.16%)
Nov 16, 2006
7.690
7.729
7.690
7.728
34,582
+0.05(+0.59%)
Nov 15, 2006
7.673
7.695
7.673
7.682
39,065
+0.02(+0.33%)
Nov 14, 2006
7.562
7.657
7.551
7.657
124,241
+0.07(+0.97%)
Nov 13, 2006
7.654
7.670
7.584
7.584
21,774
-0.07(-0.96%)
Nov 10, 2006
7.611
7.662
7.587
7.657
30,099
+0.05(+0.72%)
Nov 09, 2006
7.714
7.714
7.581
7.603
107,590
-0.10(-1.26%)
Nov 08, 2006
7.676
7.709
7.659
7.700
96,703
-0.05(-0.58%)
Nov 07, 2006
7.764
7.779
7.728
7.745
78,771
+0.01(+0.16%)
Nov 06, 2006
7.645
7.732
7.645
7.732
67,243
+0.11(+1.48%)
Nov 03, 2006
7.615
7.651
7.601
7.620
57,637
+0.01(+0.18%)
Nov 02, 2006
7.540
7.606
7.540
7.606
30,740
+0.04(+0.56%)
Nov 01, 2006
7.623
7.623
7.556
7.564
32,661
-0.03(-0.45%)
Oct 31, 2006
7.614
7.618
7.595
7.598
239,516
-0.02(-0.21%)
Oct 30, 2006
7.581
7.625
7.581
7.614
17,291
+0.01(+0.08%)
Oct 27, 2006
7.636
7.636
7.608
7.608
43,548
-0.04(-0.49%)
Oct 26, 2006
7.558
7.651
7.550
7.645
67,243
+0.07(+0.97%)
Oct 25, 2006
7.579
7.590
7.544
7.572
90,299
+0.02(+0.23%)
Oct 24, 2006
7.573
7.609
7.528
7.554
17,291
-0.01(-0.10%)
Oct 23, 2006
7.519
7.565
7.514
7.562
44,829
+0.03(+0.41%)
Oct 20, 2006
7.534
7.548
7.525
7.531
30,099
+0.01(+0.10%)
Oct 19, 2006
7.512
7.523
7.475
7.523
28,818
+0.04(+0.50%)
Oct 18, 2006
7.522
7.522
7.470
7.486
48,031
+0.05(+0.63%)
Oct 17, 2006
7.445
7.445
7.406
7.439
35,863
-0.02(-0.23%)
Oct 16, 2006
7.448
7.487
7.447
7.456
201,091
-0.01(-0.19%)
Oct 13, 2006
7.528
7.528
7.470
7.470
42,267
-0.02(-0.33%)
Oct 12, 2006
7.489
7.495
7.465
7.495
26,897
+0.04(+0.57%)
Oct 11, 2006
7.478
7.486
7.431
7.453
31,380
-0.01(-0.19%)
Oct 10, 2006
7.464
7.467
7.440
7.467
19,212
-0.00(-0.04%)
Oct 09, 2006
7.455
7.472
7.422
7.470
77,490
+0.03(+0.40%)
Oct 06, 2006
7.479
7.479
7.440
7.440
65,322
-0.04(-0.56%)
Oct 05, 2006
7.411
7.483
7.411
7.483
58,278
+0.08(+1.12%)
Oct 04, 2006
7.337
7.400
7.337
7.400
39,065
+0.14(+1.87%)
Oct 03, 2006
7.197
7.289
7.195
7.264
26,257
+0.05(+0.63%)
Oct 02, 2006
7.284
7.284
7.202
7.219
158,183
-0.06(-0.85%)
Sep 29, 2006
7.306
7.306
7.281
7.281
24,335
-0.02(-0.31%)
Sep 28, 2006
7.269
7.303
7.253
7.303
16,010
+0.02(+0.26%)
Sep 27, 2006
7.248
7.284
7.245
7.284
28,818
+0.02(+0.21%)
Sep 26, 2006
7.278
7.291
7.245
7.269
74,288
-0.03(-0.41%)
Sep 25, 2006
7.303
7.306
7.245
7.298
8,965
+0.02(+0.21%)
Sep 22, 2006
7.409
7.409
7.253
7.283
52,514
-0.16(-2.10%)
Sep 21, 2006
7.526
7.526
7.420
7.439
40,346
-0.06(-0.81%)
Sep 20, 2006
7.440
7.501
7.440
7.500
23,055
+0.06(+0.86%)
Sep 19, 2006
7.455
7.455
7.400
7.436
28,178
-0.00(-0.04%)
Sep 18, 2006
7.450
7.464
7.420
7.439
97,343
+0.00(+0.02%)
Sep 15, 2006
7.448
7.472
7.423
7.437
30,099
+0.01(+0.15%)
Sep 14, 2006
7.401
7.430
7.367
7.426
30,099
+0.02(+0.30%)
Sep 13, 2006
7.428
7.428
7.375
7.405
89,018
-0.01(-0.13%)
Sep 12, 2006
7.331
7.417
7.303
7.414
104,388
+0.10(+1.43%)
Sep 11, 2006
7.289
7.311
7.250
7.309
55,716
-0.00(-0.02%)
Sep 08, 2006
7.287
7.317
7.287
7.311
30,099
+0.03(+0.47%)
Sep 07, 2006
7.261
7.309
7.261
7.276
40,346
-0.03(-0.47%)
Sep 06, 2006
7.323
7.355
7.300
7.311
36,503
-0.03(-0.47%)
Sep 05, 2006
7.384
7.384
7.345
7.345
44,188
-0.04(-0.53%)
Sep 01, 2006
7.381
7.400
7.367
7.384
60,839
+0.01(+0.19%)
Aug 31, 2006
7.337
7.370
7.334
7.370
71,726
+0.04(+0.51%)
Aug 30, 2006
7.328
7.348
7.328
7.333
55,716
-0.00(-0.04%)
Aug 29, 2006
7.305
7.336
7.269
7.336
106,309
+0.05(+0.75%)
Aug 28, 2006
7.258
7.286
7.258
7.281
51,873
+0.04(+0.52%)
Aug 25, 2006
7.222
7.261
7.222
7.244
81,973
+0.01(+0.09%)
Aug 24, 2006
7.178
7.256
7.178
7.237
94,781
+0.09(+1.22%)
Aug 23, 2006
7.236
7.245
7.144
7.150
76,850
-0.05(-0.69%)
Aug 22, 2006
7.202
7.222
7.200
7.200
19,852
-0.06(-0.86%)
Aug 21, 2006
7.256
7.264
7.239
7.262
21,774
-0.02(-0.30%)
Aug 18, 2006
7.248
7.284
7.234
7.284
21,774
+0.02(+0.28%)
Aug 17, 2006
7.156
7.281
7.156
7.264
42,908
+0.11(+1.51%)
Aug 16, 2006
7.153
7.162
7.138
7.156
28,178
+0.03(+0.46%)
Aug 15, 2006
7.070
7.123
7.070
7.123
21,133
+0.12(+1.78%)
Aug 14, 2006
7.056
7.072
6.999
6.999
35,863
-0.03(-0.42%)
Aug 11, 2006
7.019
7.039
7.003
7.028
42,267
+0.00(+0.00%)
Aug 10, 2006
6.969
7.047
6.969
7.028
26,257
+0.02(+0.31%)
Aug 09, 2006
7.052
7.080
6.999
7.006
64,682
+0.01(+0.16%)
Aug 08, 2006
7.036
7.059
6.983
6.995
51,233
-0.02(-0.22%)
Aug 07, 2006
7.027
7.030
6.995
7.011
95,422
-0.05(-0.71%)
Aug 04, 2006
7.144
7.144
7.058
7.061
71,086
-0.07(-0.94%)
Aug 03, 2006
7.097
7.153
7.053
7.128
158,183
-0.25(-3.37%)
Aug 02, 2006
7.472
7.472
7.362
7.376
172,913
+0.07(+0.92%)
Aug 01, 2006
7.241
7.309
7.222
7.309
25,616
-0.00(-0.06%)
Jul 31, 2006
7.325
7.325
7.291
7.314
67,884
-0.03(-0.47%)
Jul 28, 2006
7.269
7.355
7.269
7.348
404,744
+0.12(+1.62%)
Jul 27, 2006
7.280
7.280
7.205
7.231
113,994
-0.04(-0.49%)
Jul 26, 2006
7.198
7.309
7.167
7.267
495,043
+0.05(+0.67%)
Jul 25, 2006
7.066
7.247
7.050
7.219
626,969
+0.14(+1.96%)
Jul 24, 2006
7.036
7.081
7.036
7.080
27,538
+0.08(+1.12%)
Jul 21, 2006
7.014
7.052
7.002
7.002
10,246
-0.07(-0.95%)
Jul 20, 2006
7.150
7.150
7.058
7.069
27,538
-0.07(-0.98%)
Jul 19, 2006
7.003
7.148
7.003
7.139
562,287
+0.17(+2.44%)
Jul 18, 2006
7.005
7.005
6.920
6.969
55,716
-0.01(-0.13%)
Jul 17, 2006
6.980
6.995
6.975
6.978
210,697
+0.01(+0.09%)
Jul 14, 2006
7.027
7.027
6.928
6.972
27,538
-0.06(-0.82%)
Jul 13, 2006
7.081
7.091
7.027
7.030
44,829
-0.07(-1.05%)
Jul 12, 2006
7.166
7.167
7.105
7.105
261,290
-0.09(-1.24%)
Jul 11, 2006
7.153
7.194
7.125
7.194
69,805
+0.03(+0.48%)
Jul 10, 2006
7.183
7.197
7.136
7.159
58,918
+0.01(+0.17%)
Jul 07, 2006
7.133
7.178
7.131
7.147
63,401
-0.00(-0.02%)
Jul 06, 2006
7.172
7.181
7.136
7.148
65,322
+0.01(+0.20%)
Jul 05, 2006
7.152
7.152
7.102
7.134
31,380
-0.06(-0.80%)
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.