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
Array Technologies Inc
(NQ:
ARRY
)
12.40
+0.46 (+3.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2005
6.960
7.040
6.850
7.010
290,630
+0.12(+1.74%)
Mar 30, 2005
6.780
7.210
6.780
6.890
185,095
+0.09(+1.32%)
Mar 29, 2005
7.300
7.370
6.740
6.800
169,474
-0.55(-7.48%)
Mar 28, 2005
7.490
7.540
7.320
7.350
237,367
-0.16(-2.13%)
Mar 24, 2005
7.500
7.550
7.330
7.510
172,743
+0.02(+0.27%)
Mar 23, 2005
7.350
7.570
7.300
7.490
238,785
+0.10(+1.35%)
Mar 22, 2005
7.470
7.620
7.340
7.390
82,800
-0.12(-1.66%)
Mar 21, 2005
7.700
7.710
7.360
7.515
155,205
-0.12(-1.64%)
Mar 18, 2005
7.610
7.690
7.400
7.640
418,648
+0.06(+0.79%)
Mar 17, 2005
7.710
7.890
7.490
7.580
156,523
-0.19(-2.45%)
Mar 16, 2005
7.900
7.900
7.620
7.770
170,744
-0.10(-1.27%)
Mar 15, 2005
7.990
8.000
7.780
7.870
127,605
-0.08(-1.01%)
Mar 14, 2005
7.400
7.950
7.300
7.950
205,347
+0.53(+7.14%)
Mar 11, 2005
7.290
7.470
7.120
7.420
224,222
+0.18(+2.49%)
Mar 10, 2005
7.500
7.500
7.200
7.240
114,398
-0.18(-2.43%)
Mar 09, 2005
7.200
7.480
7.110
7.420
286,766
+0.21(+2.91%)
Mar 08, 2005
7.310
7.490
7.200
7.210
209,530
-0.09(-1.23%)
Mar 07, 2005
7.830
7.840
7.270
7.300
281,605
-0.51(-6.53%)
Mar 04, 2005
8.260
8.260
7.710
7.810
220,782
-0.30(-3.70%)
Mar 03, 2005
8.350
8.370
8.050
8.110
60,080
-0.15(-1.82%)
Mar 02, 2005
8.210
8.480
8.210
8.260
73,505
-0.03(-0.36%)
Mar 01, 2005
8.330
8.650
8.220
8.290
139,826
-0.13(-1.54%)
Feb 28, 2005
8.510
8.680
8.300
8.420
136,392
-0.20(-2.32%)
Feb 25, 2005
8.270
8.620
8.260
8.620
134,415
+0.36(+4.36%)
Feb 24, 2005
8.210
8.260
7.750
8.260
308,626
+0.06(+0.73%)
Feb 23, 2005
8.250
8.310
8.110
8.200
857,159
+0.00(+0.00%)
Feb 22, 2005
8.510
8.690
8.190
8.200
210,081
-0.31(-3.64%)
Feb 18, 2005
8.700
8.700
8.450
8.510
107,875
-0.10(-1.16%)
Feb 17, 2005
8.760
9.000
8.580
8.610
213,075
+0.08(+1.00%)
Feb 16, 2005
8.660
8.670
8.480
8.525
94,433
-0.13(-1.56%)
Feb 15, 2005
8.690
8.700
8.550
8.660
98,124
+0.06(+0.70%)
Feb 14, 2005
8.530
8.750
8.330
8.600
114,502
+0.07(+0.82%)
Feb 11, 2005
8.520
8.780
8.450
8.530
99,473
-0.01(-0.12%)
Feb 10, 2005
8.460
8.730
8.180
8.540
216,404
+0.19(+2.28%)
Feb 09, 2005
8.800
9.000
8.310
8.350
247,887
-0.52(-5.86%)
Feb 08, 2005
9.350
9.890
8.740
8.870
410,919
-0.37(-4.00%)
Feb 07, 2005
9.400
9.500
9.230
9.240
125,112
-0.26(-2.74%)
Feb 04, 2005
9.130
9.500
9.110
9.500
121,247
+0.36(+3.94%)
Feb 03, 2005
9.090
9.450
9.050
9.140
172,141
-0.05(-0.54%)
Feb 02, 2005
9.150
9.240
8.910
9.190
140,326
-0.06(-0.65%)
Feb 01, 2005
8.770
9.260
8.750
9.250
84,422
+0.37(+4.17%)
Jan 31, 2005
8.500
8.930
8.500
8.880
156,512
+0.23(+2.66%)
Jan 28, 2005
8.740
8.770
8.500
8.650
61,339
-0.07(-0.80%)
Jan 27, 2005
9.210
9.210
8.630
8.720
120,970
-0.49(-5.32%)
Jan 26, 2005
8.890
9.210
8.680
9.210
119,523
+0.42(+4.78%)
Jan 25, 2005
8.500
8.890
8.500
8.790
126,014
+0.29(+3.41%)
Jan 24, 2005
8.790
8.890
8.500
8.500
110,987
-0.34(-3.85%)
Jan 21, 2005
8.530
8.840
8.340
8.840
92,162
+0.23(+2.67%)
Jan 20, 2005
8.850
8.870
8.560
8.610
198,231
-0.30(-3.37%)
Jan 19, 2005
9.190
9.190
8.830
8.910
103,306
-0.23(-2.52%)
Jan 18, 2005
8.900
9.230
8.780
9.140
177,944
+0.14(+1.56%)
Jan 14, 2005
8.760
9.000
8.760
9.000
93,138
+0.12(+1.35%)
Jan 13, 2005
9.290
9.590
8.640
8.880
262,845
-0.48(-5.13%)
Jan 12, 2005
9.300
9.360
9.020
9.360
121,554
+0.04(+0.43%)
Jan 11, 2005
9.230
9.320
9.040
9.320
81,718
-0.01(-0.11%)
Jan 10, 2005
9.070
9.520
8.980
9.330
119,086
+0.31(+3.44%)
Jan 07, 2005
9.250
9.290
8.890
9.020
148,420
-0.17(-1.85%)
Jan 06, 2005
9.050
9.200
8.850
9.190
107,681
+0.23(+2.57%)
Jan 05, 2005
9.000
9.190
8.800
8.960
145,484
-0.14(-1.54%)
Jan 04, 2005
9.180
9.500
8.640
9.100
367,789
-0.24(-2.57%)
Jan 03, 2005
9.420
9.540
9.250
9.340
593,395
-0.18(-1.89%)
Dec 31, 2004
9.740
9.750
9.310
9.520
496,200
-0.19(-1.96%)
Dec 30, 2004
9.750
10.00
9.632
9.710
310,000
+0.04(+0.41%)
Dec 29, 2004
9.610
9.890
9.610
9.670
211,700
-0.06(-0.62%)
Dec 28, 2004
9.480
9.850
9.450
9.730
143,200
+0.31(+3.29%)
Dec 27, 2004
9.380
9.600
9.110
9.420
254,200
-0.15(-1.57%)
Dec 23, 2004
9.480
9.610
9.200
9.570
158,100
+0.29(+3.13%)
Dec 22, 2004
9.190
9.500
9.070
9.280
176,900
+0.12(+1.31%)
Dec 21, 2004
8.750
9.380
8.600
9.160
372,200
+0.51(+5.90%)
Dec 20, 2004
8.480
8.750
8.350
8.650
279,400
+0.12(+1.41%)
Dec 17, 2004
9.000
9.150
8.440
8.530
255,900
-0.55(-6.06%)
Dec 16, 2004
9.100
9.240
8.910
9.080
255,200
-0.07(-0.77%)
Dec 15, 2004
8.810
9.200
8.800
9.150
369,400
+0.47(+5.41%)
Dec 14, 2004
8.920
9.450
8.680
8.680
344,800
-0.30(-3.34%)
Dec 13, 2004
8.400
9.150
8.310
8.980
469,800
+0.59(+7.03%)
Dec 10, 2004
8.620
8.730
8.200
8.390
553,400
-0.44(-4.98%)
Dec 09, 2004
7.910
8.900
7.870
8.830
1,744,600
+0.82(+10.24%)
Dec 08, 2004
8.000
8.160
7.660
8.010
126,200
+0.21(+2.69%)
Dec 07, 2004
7.750
8.070
7.750
7.800
129,000
+0.00(+0.00%)
Dec 06, 2004
7.615
7.850
7.340
7.800
89,800
+0.20(+2.63%)
Dec 03, 2004
8.000
8.140
7.390
7.600
97,500
-0.49(-6.06%)
Dec 02, 2004
8.280
8.290
7.790
8.090
167,000
-0.22(-2.65%)
Dec 01, 2004
8.310
8.410
8.240
8.310
77,400
-0.05(-0.60%)
Nov 30, 2004
8.000
8.440
7.900
8.360
255,000
-0.53(-5.96%)
Nov 29, 2004
8.500
8.890
8.350
8.890
58,400
+0.43(+5.08%)
Nov 26, 2004
8.170
8.690
8.160
8.460
37,500
+0.18(+2.17%)
Nov 24, 2004
8.270
8.410
8.160
8.280
113,400
-0.23(-2.70%)
Nov 23, 2004
8.890
8.890
8.380
8.510
48,200
-0.29(-3.30%)
Nov 22, 2004
8.730
8.920
8.710
8.800
37,500
-0.07(-0.79%)
Nov 19, 2004
8.770
8.910
8.510
8.870
218,100
-0.01(-0.11%)
Nov 18, 2004
8.950
9.040
8.810
8.880
125,500
-0.02(-0.22%)
Nov 17, 2004
8.800
9.020
8.750
8.900
313,200
+0.22(+2.53%)
Nov 16, 2004
8.670
8.730
8.200
8.680
88,800
-0.03(-0.34%)
Nov 15, 2004
8.560
8.710
8.380
8.710
100,200
+0.20(+2.35%)
Nov 12, 2004
8.470
8.550
8.230
8.510
37,600
+0.10(+1.19%)
Nov 11, 2004
7.790
8.450
7.790
8.410
162,500
+0.56(+7.13%)
Nov 10, 2004
7.570
8.070
7.570
7.850
106,300
+0.08(+1.03%)
Nov 09, 2004
7.600
7.780
7.540
7.770
60,100
+0.23(+3.05%)
Nov 08, 2004
7.610
7.740
7.490
7.540
59,900
-0.07(-0.92%)
Nov 05, 2004
7.600
7.780
7.400
7.610
77,500
+0.01(+0.13%)
Nov 04, 2004
7.490
7.672
7.390
7.600
37,700
+0.10(+1.33%)
Nov 03, 2004
7.130
7.700
7.130
7.500
119,800
+0.41(+5.78%)
Nov 02, 2004
7.210
7.540
7.060
7.090
55,200
-0.12(-1.66%)
Nov 01, 2004
6.940
7.460
6.940
7.210
68,600
+0.22(+3.15%)
Oct 29, 2004
7.085
7.150
6.890
6.990
30,200
-0.13(-1.83%)
Oct 28, 2004
6.970
7.200
6.960
7.120
39,100
+0.07(+0.99%)
Oct 27, 2004
7.040
7.100
6.850
7.050
122,300
+0.05(+0.71%)
Oct 26, 2004
6.730
7.000
6.630
7.000
75,600
+0.23(+3.40%)
Oct 25, 2004
6.800
7.070
6.730
6.770
62,000
-0.11(-1.60%)
Oct 22, 2004
7.160
7.400
6.850
6.880
138,500
-0.32(-4.44%)
Oct 21, 2004
7.150
7.290
7.060
7.200
27,000
+0.00(+0.00%)
Oct 20, 2004
7.150
7.200
7.000
7.200
29,100
+0.00(+0.00%)
Oct 19, 2004
7.200
7.390
7.150
7.200
56,200
+0.11(+1.55%)
Oct 18, 2004
6.590
7.100
6.590
7.090
33,900
+0.43(+6.46%)
Oct 15, 2004
6.930
6.950
6.460
6.660
81,500
-0.32(-4.58%)
Oct 14, 2004
7.030
7.150
6.980
6.980
40,800
-0.11(-1.55%)
Oct 13, 2004
7.440
7.440
7.090
7.090
34,600
-0.35(-4.70%)
Oct 12, 2004
7.240
7.450
7.110
7.440
43,600
+0.18(+2.48%)
Oct 11, 2004
7.020
7.360
7.020
7.260
63,400
+0.16(+2.25%)
Oct 08, 2004
7.220
7.240
7.030
7.100
31,100
-0.19(-2.61%)
Oct 07, 2004
7.490
7.580
7.290
7.290
75,200
-0.21(-2.80%)
Oct 06, 2004
7.490
7.750
7.490
7.500
69,100
-0.03(-0.40%)
Oct 05, 2004
7.600
7.730
7.500
7.530
48,000
-0.10(-1.31%)
Oct 04, 2004
7.540
7.680
7.270
7.630
137,100
+0.23(+3.11%)
Oct 01, 2004
7.050
7.450
6.900
7.400
126,900
+0.41(+5.87%)
Sep 30, 2004
6.910
7.100
6.900
6.990
56,500
-0.05(-0.71%)
Sep 29, 2004
6.900
7.100
6.900
7.040
38,500
+0.10(+1.50%)
Sep 28, 2004
6.700
7.000
6.700
6.936
88,000
+0.22(+3.21%)
Sep 27, 2004
7.240
7.240
6.720
6.720
48,300
-0.47(-6.54%)
Sep 24, 2004
7.290
7.300
7.130
7.190
34,600
-0.06(-0.83%)
Sep 23, 2004
7.320
7.450
7.200
7.250
44,900
-0.02(-0.28%)
Sep 22, 2004
7.450
7.510
7.230
7.270
39,600
-0.21(-2.81%)
Sep 21, 2004
7.510
7.650
7.400
7.480
39,000
+0.06(+0.81%)
Sep 20, 2004
7.550
7.570
7.380
7.420
28,300
-0.10(-1.33%)
Sep 17, 2004
7.600
7.890
7.430
7.520
151,700
-0.17(-2.21%)
Sep 16, 2004
7.500
7.740
7.350
7.690
66,300
+0.19(+2.53%)
Sep 15, 2004
7.390
7.500
7.220
7.500
52,100
+0.18(+2.46%)
Sep 14, 2004
7.210
7.500
7.170
7.320
111,400
+0.09(+1.24%)
Sep 13, 2004
7.120
7.430
7.120
7.230
65,800
+0.03(+0.42%)
Sep 10, 2004
7.400
7.400
7.130
7.200
58,900
-0.19(-2.57%)
Sep 09, 2004
7.310
7.440
7.280
7.390
91,600
+0.00(+0.00%)
Sep 08, 2004
7.470
7.500
7.390
7.390
101,000
-0.19(-2.51%)
Sep 07, 2004
7.160
7.580
7.160
7.580
136,000
+0.46(+6.46%)
Sep 03, 2004
7.150
7.720
7.060
7.120
81,800
+0.01(+0.14%)
Sep 02, 2004
7.220
7.410
7.010
7.110
138,000
+0.00(+0.00%)
Sep 01, 2004
6.800
7.720
6.650
7.110
409,600
+0.31(+4.56%)
Aug 31, 2004
6.450
6.850
6.260
6.800
170,600
+0.32(+4.94%)
Aug 30, 2004
6.650
6.660
6.470
6.480
78,200
-0.18(-2.70%)
Aug 27, 2004
6.620
6.830
6.600
6.660
98,100
+0.00(+0.00%)
Aug 26, 2004
6.420
6.720
6.260
6.660
78,900
+0.24(+3.74%)
Aug 25, 2004
6.110
6.500
6.100
6.420
58,200
+0.27(+4.39%)
Aug 24, 2004
6.250
6.390
6.020
6.150
43,100
-0.02(-0.32%)
Aug 23, 2004
6.300
6.410
6.090
6.170
35,300
-0.04(-0.64%)
Aug 20, 2004
6.100
6.360
6.000
6.210
77,600
+0.11(+1.80%)
Aug 19, 2004
6.300
6.410
6.020
6.100
53,900
-0.19(-3.02%)
Aug 18, 2004
6.080
6.720
6.000
6.290
109,185
+0.29(+4.83%)
Aug 17, 2004
6.110
6.190
5.930
6.000
27,500
-0.09(-1.48%)
Aug 16, 2004
5.860
6.290
5.860
6.090
108,300
+0.29(+5.00%)
Aug 13, 2004
5.800
6.040
5.730
5.800
66,300
-0.01(-0.17%)
Aug 12, 2004
5.690
5.890
5.520
5.810
55,900
-0.02(-0.34%)
Aug 11, 2004
5.750
5.830
5.290
5.830
144,900
+0.03(+0.52%)
Aug 10, 2004
5.670
5.960
5.530
5.800
231,700
+0.14(+2.47%)
Aug 09, 2004
5.750
5.840
5.500
5.660
95,300
-0.09(-1.57%)
Aug 06, 2004
5.710
5.860
5.700
5.750
169,800
-0.03(-0.52%)
Aug 05, 2004
5.830
5.960
5.700
5.780
125,000
-0.06(-1.03%)
Aug 04, 2004
5.850
5.870
5.580
5.840
234,500
-0.07(-1.18%)
Aug 03, 2004
6.460
6.460
5.530
5.910
353,700
-0.54(-8.37%)
Aug 02, 2004
6.680
6.760
6.260
6.450
101,500
-0.23(-3.44%)
Jul 30, 2004
6.850
6.950
6.660
6.680
79,500
+0.00(+0.00%)
Jul 29, 2004
6.800
7.000
6.550
6.680
98,700
-0.15(-2.20%)
Jul 28, 2004
6.850
6.900
6.530
6.830
97,100
-0.04(-0.58%)
Jul 27, 2004
6.610
6.940
6.610
6.870
83,400
+0.25(+3.78%)
Jul 26, 2004
6.760
6.770
6.550
6.620
122,900
-0.13(-1.93%)
Jul 23, 2004
6.780
7.110
6.740
6.750
89,600
-0.03(-0.44%)
Jul 22, 2004
6.850
7.030
6.750
6.780
100,800
-0.10(-1.45%)
Jul 21, 2004
7.520
7.520
6.810
6.880
175,600
-0.52(-7.03%)
Jul 20, 2004
6.910
7.430
6.790
7.400
72,400
+0.64(+9.45%)
Jul 19, 2004
6.920
7.080
6.650
6.761
90,100
-0.16(-2.30%)
Jul 16, 2004
7.210
7.290
6.920
6.920
37,600
-0.33(-4.55%)
Jul 15, 2004
7.740
7.740
7.230
7.250
118,500
-0.43(-5.60%)
Jul 14, 2004
7.540
7.700
7.320
7.680
80,100
+0.13(+1.72%)
Jul 13, 2004
7.310
7.970
7.310
7.550
217,900
+0.25(+3.42%)
Jul 12, 2004
7.300
7.300
7.060
7.300
104,800
-0.02(-0.27%)
Jul 09, 2004
7.760
7.860
7.280
7.320
103,600
-0.44(-5.67%)
Jul 08, 2004
8.040
8.120
7.740
7.760
132,700
-0.35(-4.32%)
Jul 07, 2004
7.890
8.200
7.880
8.110
129,800
+0.16(+2.01%)
Jul 06, 2004
8.030
8.110
7.880
7.950
129,300
-0.34(-4.10%)
Jul 02, 2004
8.230
8.310
8.030
8.290
51,800
+0.04(+0.48%)
Jul 01, 2004
7.970
8.300
7.870
8.250
168,300
+0.30(+3.77%)
Jun 30, 2004
8.380
8.400
7.870
7.950
179,800
-0.39(-4.68%)
Jun 29, 2004
8.610
8.610
8.160
8.340
143,800
-0.26(-3.02%)
Jun 28, 2004
8.870
8.990
8.460
8.600
274,200
-0.18(-2.05%)
Jun 25, 2004
8.840
9.110
7.820
8.780
1,945,700
+0.10(+1.15%)
Jun 24, 2004
9.550
9.600
8.680
8.680
198,400
-0.87(-9.11%)
Jun 23, 2004
8.830
9.570
8.830
9.550
502,800
+0.65(+7.30%)
Jun 22, 2004
8.640
8.960
8.580
8.900
144,500
+0.27(+3.13%)
Jun 21, 2004
8.770
8.830
8.590
8.630
112,600
-0.20(-2.27%)
Jun 18, 2004
8.680
9.200
8.380
8.830
187,600
+0.30(+3.52%)
Jun 17, 2004
8.590
8.650
8.410
8.530
126,500
+0.04(+0.47%)
Jun 16, 2004
8.350
8.490
8.100
8.490
248,600
+0.24(+2.91%)
Jun 15, 2004
8.190
8.360
8.140
8.250
364,500
-0.07(-0.84%)
Jun 14, 2004
8.050
8.350
8.050
8.320
407,500
+0.30(+3.74%)
Jun 10, 2004
8.330
8.330
7.930
8.020
251,300
-0.22(-2.67%)
Jun 09, 2004
8.650
8.650
8.030
8.240
124,900
-0.37(-4.30%)
Jun 08, 2004
8.730
8.820
8.480
8.610
124,300
-0.20(-2.27%)
Jun 07, 2004
8.840
8.880
8.450
8.810
168,300
+0.06(+0.69%)
Jun 04, 2004
9.500
9.540
8.540
8.750
368,600
-0.65(-6.91%)
Jun 03, 2004
9.440
9.770
9.380
9.400
188,700
-0.04(-0.43%)
Jun 02, 2004
10.00
10.00
9.440
9.441
111,500
-0.47(-4.73%)
Jun 01, 2004
9.740
10.00
9.620
9.910
234,800
+0.43(+4.54%)
May 28, 2004
9.600
9.670
9.460
9.480
164,300
-0.08(-0.84%)
May 27, 2004
9.630
10.08
9.450
9.560
379,200
-0.09(-0.93%)
May 26, 2004
9.580
10.06
9.450
9.650
362,600
+0.04(+0.42%)
May 25, 2004
9.710
9.720
9.440
9.610
154,400
-0.09(-0.93%)
May 24, 2004
9.490
9.700
9.440
9.700
155,300
+0.26(+2.75%)
May 21, 2004
9.440
9.500
9.340
9.440
85,400
-0.01(-0.11%)
May 20, 2004
9.560
9.560
9.360
9.450
76,400
-0.04(-0.42%)
May 19, 2004
10.26
10.26
9.490
9.490
118,500
-0.26(-2.67%)
May 18, 2004
9.440
9.770
9.240
9.750
174,100
+0.28(+2.96%)
May 17, 2004
9.780
9.780
9.234
9.470
121,000
-0.36(-3.66%)
May 14, 2004
9.960
10.00
9.720
9.830
64,900
-0.07(-0.71%)
May 13, 2004
10.05
10.10
9.840
9.900
59,000
-0.12(-1.20%)
May 12, 2004
10.03
10.05
9.250
10.02
294,400
+0.02(+0.20%)
May 11, 2004
10.15
10.45
9.920
10.00
429,800
-0.15(-1.48%)
May 10, 2004
10.31
10.31
9.900
10.15
142,000
-0.16(-1.55%)
May 07, 2004
10.68
10.80
10.28
10.31
209,800
-0.57(-5.24%)
May 06, 2004
11.21
11.39
10.60
10.88
294,200
-0.56(-4.90%)
May 05, 2004
10.15
11.49
10.04
11.44
241,800
+1.39(+13.83%)
May 04, 2004
10.70
10.70
9.850
10.05
530,700
-0.71(-6.60%)
May 03, 2004
11.23
11.34
10.38
10.76
385,500
-0.30(-2.71%)
Apr 30, 2004
10.98
11.16
10.71
11.06
247,700
+0.19(+1.74%)
Apr 29, 2004
11.50
11.71
10.60
10.87
341,700
-0.74(-6.37%)
Apr 28, 2004
10.95
11.85
10.57
11.61
1,025,800
+0.51(+4.59%)
Apr 27, 2004
10.73
11.14
10.51
11.10
1,049,900
+0.40(+3.74%)
Apr 26, 2004
9.720
11.54
9.410
10.70
1,355,800
+1.55(+16.94%)
Apr 23, 2004
9.070
9.210
9.020
9.150
160,000
+0.05(+0.55%)
Apr 22, 2004
9.010
9.250
8.830
9.100
136,600
-0.12(-1.30%)
Apr 21, 2004
9.160
9.230
8.960
9.220
207,700
-0.03(-0.32%)
Apr 20, 2004
9.000
9.320
9.000
9.250
172,300
+0.24(+2.66%)
Apr 19, 2004
8.640
9.040
8.640
9.010
73,200
+0.30(+3.44%)
Apr 16, 2004
8.580
8.800
8.350
8.710
65,800
+0.06(+0.69%)
Apr 15, 2004
8.680
8.690
8.370
8.650
57,700
-0.05(-0.57%)
Apr 14, 2004
8.340
8.700
8.270
8.700
100,200
+0.07(+0.81%)
Apr 13, 2004
8.750
8.790
8.480
8.630
119,000
+0.18(+2.13%)
Apr 12, 2004
8.900
8.910
8.340
8.450
166,100
-0.48(-5.38%)
Apr 08, 2004
9.090
9.170
8.860
8.930
83,000
-0.18(-1.98%)
Apr 07, 2004
9.100
9.210
8.680
9.110
231,700
-0.04(-0.44%)
Apr 06, 2004
9.570
10.08
8.800
9.150
554,800
-0.25(-2.66%)
Apr 05, 2004
8.860
9.400
8.790
9.400
169,100
+0.50(+5.62%)
Apr 02, 2004
9.070
9.070
8.630
8.900
237,600
-0.10(-1.11%)
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.