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
Acacia Res-Acacia
(NQ:
ACTG
)
5.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2005
5.330
5.646
5.330
5.547
616,070
+0.19(+3.54%)
Sep 29, 2005
5.113
5.438
5.113
5.357
937,962
+0.23(+4.59%)
Sep 28, 2005
4.662
5.140
4.662
5.122
505,386
+0.42(+9.04%)
Sep 27, 2005
4.472
4.734
4.472
4.698
314,303
+0.17(+3.79%)
Sep 26, 2005
4.580
4.580
4.481
4.526
21,015
-0.04(-0.79%)
Sep 23, 2005
4.562
4.562
4.508
4.562
50,024
+0.00(+0.00%)
Sep 22, 2005
4.562
4.643
4.535
4.562
53,068
-0.07(-1.56%)
Sep 21, 2005
4.662
4.689
4.634
4.634
32,505
-0.05(-1.16%)
Sep 20, 2005
4.652
4.698
4.652
4.689
48,933
+0.01(+0.19%)
Sep 19, 2005
4.698
4.707
4.662
4.680
114,864
-0.08(-1.71%)
Sep 16, 2005
4.698
4.761
4.643
4.761
373,828
+0.08(+1.74%)
Sep 15, 2005
4.671
4.680
4.607
4.680
131,780
+0.07(+1.57%)
Sep 14, 2005
4.409
4.671
4.381
4.607
217,291
+0.14(+3.24%)
Sep 13, 2005
4.436
4.490
4.409
4.463
27,028
-0.05(-1.00%)
Sep 12, 2005
4.345
4.508
4.291
4.508
74,869
+0.13(+2.89%)
Sep 09, 2005
4.210
4.517
4.210
4.381
19,052
-0.03(-0.61%)
Sep 08, 2005
4.264
4.580
4.156
4.409
75,332
+0.00(+0.00%)
Sep 07, 2005
4.418
4.472
4.345
4.409
45,858
-0.09(-2.01%)
Sep 06, 2005
4.571
4.580
4.454
4.499
61,876
-0.14(-3.11%)
Sep 02, 2005
4.698
4.707
4.562
4.643
39,193
-0.05(-1.15%)
Sep 01, 2005
4.643
4.698
4.607
4.698
78,950
+0.00(+0.00%)
Aug 31, 2005
4.553
4.725
4.549
4.698
46,325
+0.13(+2.77%)
Aug 30, 2005
4.707
4.707
4.553
4.571
95,038
-0.12(-2.50%)
Aug 29, 2005
4.643
4.734
4.589
4.689
79,068
+0.01(+0.19%)
Aug 26, 2005
4.381
4.716
4.381
4.680
212,526
+0.34(+7.92%)
Aug 25, 2005
4.246
4.391
4.246
4.336
318,077
+0.19(+4.58%)
Aug 24, 2005
4.273
4.302
4.147
4.147
51,195
-0.08(-1.92%)
Aug 23, 2005
4.129
4.264
4.119
4.228
116,674
+0.11(+2.63%)
Aug 22, 2005
4.210
4.237
4.119
4.119
50,927
-0.03(-0.65%)
Aug 19, 2005
4.092
4.201
4.092
4.147
74,599
+0.00(+0.00%)
Aug 18, 2005
4.237
4.255
4.101
4.147
31,436
-0.14(-3.16%)
Aug 17, 2005
4.246
4.336
4.194
4.282
78,565
+0.04(+0.85%)
Aug 16, 2005
4.246
4.291
4.246
4.246
14,859
-0.05(-1.05%)
Aug 15, 2005
4.246
4.291
4.129
4.291
44,789
+0.05(+1.28%)
Aug 12, 2005
4.192
4.237
4.181
4.237
14,215
+0.05(+1.08%)
Aug 11, 2005
4.219
4.282
4.192
4.192
31,900
-0.05(-1.07%)
Aug 10, 2005
4.210
4.336
4.210
4.237
39,845
-0.03(-0.64%)
Aug 09, 2005
4.210
4.264
4.165
4.264
22,842
+0.00(+0.00%)
Aug 08, 2005
4.219
4.309
4.174
4.264
34,757
+0.01(+0.21%)
Aug 05, 2005
4.291
4.291
4.174
4.255
17,567
+0.02(+0.43%)
Aug 04, 2005
4.237
4.282
4.237
4.237
32,687
-0.03(-0.64%)
Aug 03, 2005
4.246
4.336
4.228
4.264
50,192
-0.02(-0.42%)
Aug 02, 2005
4.318
4.345
4.237
4.282
93,462
-0.04(-0.84%)
Aug 01, 2005
4.282
4.327
4.237
4.318
54,240
+0.05(+1.27%)
Jul 29, 2005
4.192
4.282
4.174
4.264
10,265
+0.05(+1.07%)
Jul 28, 2005
4.101
4.264
4.092
4.219
30,760
-0.05(-1.27%)
Jul 27, 2005
4.228
4.327
4.110
4.273
77,838
-0.02(-0.42%)
Jul 26, 2005
4.291
4.318
4.065
4.291
101,268
-0.03(-0.63%)
Jul 25, 2005
4.255
4.336
4.210
4.318
87,088
-0.02(-0.42%)
Jul 22, 2005
4.183
4.336
4.183
4.336
56,452
+0.11(+2.56%)
Jul 21, 2005
4.300
4.336
4.183
4.228
36,001
-0.07(-1.68%)
Jul 20, 2005
4.354
4.354
4.201
4.300
55,843
-0.01(-0.21%)
Jul 19, 2005
4.409
4.409
4.228
4.309
73,887
-0.17(-3.83%)
Jul 18, 2005
4.625
4.625
4.354
4.481
38,944
-0.11(-2.36%)
Jul 15, 2005
4.517
4.607
4.345
4.589
48,756
+0.14(+3.25%)
Jul 14, 2005
4.065
4.445
4.029
4.445
129,022
+0.37(+9.09%)
Jul 13, 2005
4.038
4.119
3.957
4.074
120,862
+0.05(+1.12%)
Jul 12, 2005
4.065
4.110
3.957
4.029
38,834
-0.11(-2.62%)
Jul 11, 2005
4.183
4.210
4.029
4.138
71,543
-0.10(-2.35%)
Jul 08, 2005
4.174
4.264
4.127
4.237
34,945
-0.01(-0.21%)
Jul 07, 2005
4.237
4.282
4.138
4.246
38,330
-0.05(-1.05%)
Jul 06, 2005
4.183
4.445
4.082
4.291
367,170
+0.08(+1.93%)
Jul 05, 2005
4.165
4.327
4.165
4.210
20,588
-0.02(-0.43%)
Jul 01, 2005
4.282
4.327
4.228
4.228
26,012
-0.05(-1.27%)
Jun 30, 2005
4.192
4.318
4.172
4.282
21,729
+0.02(+0.42%)
Jun 29, 2005
4.327
4.353
4.228
4.264
53,294
-0.06(-1.46%)
Jun 28, 2005
4.309
4.490
4.291
4.327
50,041
-0.06(-1.44%)
Jun 27, 2005
4.372
4.418
4.300
4.391
47,902
+0.01(+0.21%)
Jun 24, 2005
4.219
4.472
4.156
4.381
142,683
+0.20(+4.75%)
Jun 23, 2005
4.020
4.219
4.020
4.183
100,186
-0.02(-0.43%)
Jun 22, 2005
4.174
4.219
4.092
4.201
30,099
+0.03(+0.65%)
Jun 21, 2005
4.165
4.309
4.156
4.174
40,945
+0.02(+0.43%)
Jun 20, 2005
4.309
4.363
4.147
4.156
70,370
-0.25(-5.74%)
Jun 17, 2005
4.544
4.689
4.409
4.409
63,356
-0.25(-5.43%)
Jun 16, 2005
4.616
4.743
4.526
4.662
119,761
-0.05(-1.15%)
Jun 15, 2005
4.662
4.842
4.652
4.716
47,009
+0.01(+0.19%)
Jun 14, 2005
4.680
4.743
4.671
4.707
21,253
-0.02(-0.38%)
Jun 13, 2005
4.662
4.734
4.662
4.725
8,637
+0.03(+0.58%)
Jun 10, 2005
4.689
4.707
4.662
4.698
38,202
-0.05(-0.95%)
Jun 09, 2005
4.698
4.842
4.689
4.743
65,491
+0.01(+0.19%)
Jun 08, 2005
4.743
4.833
4.716
4.734
77,536
+0.00(+0.00%)
Jun 07, 2005
4.833
4.833
4.716
4.734
13,637
-0.01(-0.19%)
Jun 06, 2005
4.806
4.836
4.743
4.743
40,890
-0.05(-1.13%)
Jun 03, 2005
4.833
4.851
4.797
4.797
30,418
-0.09(-1.85%)
Jun 02, 2005
5.023
5.023
4.842
4.887
47,796
-0.14(-2.70%)
Jun 01, 2005
5.149
5.149
5.023
5.023
25,487
-0.05(-0.89%)
May 31, 2005
4.996
5.140
4.996
5.068
5,125
+0.03(+0.54%)
May 27, 2005
4.860
5.104
4.860
5.041
74,070
+0.11(+2.20%)
May 26, 2005
4.851
4.960
4.851
4.933
18,646
+0.05(+1.11%)
May 25, 2005
4.987
5.005
4.878
4.878
16,430
-0.11(-2.17%)
May 24, 2005
5.023
5.059
4.951
4.987
57,892
+0.02(+0.36%)
May 23, 2005
4.869
5.014
4.806
4.969
31,040
+0.16(+3.38%)
May 20, 2005
4.878
4.878
4.761
4.806
36,778
+0.04(+0.76%)
May 19, 2005
4.616
4.806
4.616
4.770
47,247
+0.08(+1.73%)
May 18, 2005
4.761
4.761
4.652
4.689
19,371
-0.07(-1.52%)
May 17, 2005
4.616
4.815
4.607
4.761
30,527
+0.03(+0.57%)
May 16, 2005
4.743
4.761
4.616
4.734
25,148
-0.01(-0.19%)
May 13, 2005
4.652
4.788
4.652
4.743
43,643
+0.04(+0.86%)
May 12, 2005
4.743
4.788
4.499
4.702
102,692
-0.09(-1.79%)
May 11, 2005
4.860
4.960
4.743
4.788
54,516
-0.09(-1.87%)
May 10, 2005
4.969
5.041
4.788
4.879
65,946
-0.20(-3.90%)
May 09, 2005
5.050
5.195
4.969
5.077
46,632
-0.05(-1.06%)
May 06, 2005
5.176
5.375
5.131
5.131
29,069
-0.15(-2.91%)
May 05, 2005
5.195
5.375
5.176
5.285
35,552
+0.05(+0.86%)
May 04, 2005
5.249
5.330
5.213
5.240
26,533
-0.05(-0.85%)
May 03, 2005
5.420
5.420
5.285
5.285
31,723
-0.22(-3.94%)
May 02, 2005
5.601
5.601
5.249
5.502
120,095
+0.00(+0.00%)
Apr 29, 2005
5.357
5.619
5.195
5.502
213,967
+0.35(+6.84%)
Apr 28, 2005
5.411
5.411
5.149
5.149
69,919
-0.33(-5.94%)
Apr 27, 2005
5.366
5.538
5.366
5.475
47,621
+0.10(+1.85%)
Apr 26, 2005
5.520
5.529
5.339
5.375
53,686
-0.14(-2.46%)
Apr 25, 2005
5.511
5.637
5.240
5.511
229,756
+0.01(+0.16%)
Apr 22, 2005
5.393
5.511
5.330
5.502
90,175
+0.06(+1.15%)
Apr 21, 2005
5.086
5.457
5.086
5.439
64,216
+0.11(+2.05%)
Apr 20, 2005
5.131
5.393
5.122
5.330
59,881
+0.00(+0.00%)
Apr 19, 2005
5.095
5.375
5.086
5.330
41,589
+0.11(+2.08%)
Apr 18, 2005
5.330
5.330
5.195
5.222
16,898
-0.09(-1.78%)
Apr 15, 2005
5.366
5.384
5.213
5.316
48,318
-0.00(-0.08%)
Apr 14, 2005
5.140
5.348
5.140
5.321
97,838
+0.31(+6.13%)
Apr 13, 2005
5.050
5.103
4.969
5.014
33,682
-0.02(-0.36%)
Apr 12, 2005
5.375
5.637
4.914
5.032
171,026
-0.25(-4.79%)
Apr 11, 2005
5.267
5.303
5.204
5.285
29,598
+0.09(+1.74%)
Apr 08, 2005
5.195
5.276
5.077
5.195
368,188
+0.00(+0.00%)
Apr 07, 2005
5.195
5.204
5.158
5.195
33,728
-0.01(-0.17%)
Apr 06, 2005
5.213
5.213
5.149
5.204
47,521
+0.01(+0.17%)
Apr 05, 2005
5.185
5.204
5.149
5.195
75,616
+0.03(+0.52%)
Apr 04, 2005
5.231
5.231
5.122
5.167
105,589
+0.02(+0.35%)
Apr 01, 2005
5.204
5.204
5.068
5.149
92,561
+0.05(+0.88%)
Mar 31, 2005
5.095
5.131
5.023
5.104
138,299
+0.09(+1.80%)
Mar 30, 2005
5.050
5.059
4.951
5.014
22,412
+0.00(+0.00%)
Mar 29, 2005
4.878
5.122
4.878
5.014
40,766
+0.05(+1.09%)
Mar 28, 2005
4.951
5.014
4.951
4.960
44,086
-0.05(-1.08%)
Mar 24, 2005
4.969
5.077
4.960
5.014
21,073
-0.01(-0.18%)
Mar 23, 2005
5.140
5.140
5.023
5.023
36,805
-0.11(-2.11%)
Mar 22, 2005
5.131
5.204
5.095
5.131
31,912
-0.10(-1.90%)
Mar 21, 2005
5.267
5.285
5.204
5.231
79,506
-0.03(-0.52%)
Mar 18, 2005
5.204
5.267
5.167
5.258
49,599
-0.01(-0.17%)
Mar 17, 2005
5.222
5.285
5.023
5.267
89,795
+0.10(+1.92%)
Mar 16, 2005
5.131
5.231
5.095
5.167
93,390
-0.01(-0.17%)
Mar 15, 2005
4.969
5.213
4.969
5.176
48,893
+0.12(+2.32%)
Mar 14, 2005
5.240
5.267
5.041
5.059
110,997
-0.14(-2.61%)
Mar 11, 2005
5.195
5.311
5.113
5.195
54,829
-0.09(-1.71%)
Mar 10, 2005
5.195
5.285
5.185
5.285
64,889
+0.06(+1.21%)
Mar 09, 2005
5.204
5.232
4.878
5.222
61,180
-0.01(-0.17%)
Mar 08, 2005
5.276
5.312
5.195
5.231
50,168
+0.00(+0.00%)
Mar 07, 2005
5.213
5.285
5.213
5.231
42,676
-0.05(-1.03%)
Mar 04, 2005
5.249
5.294
5.249
5.285
24,723
-0.05(-0.85%)
Mar 03, 2005
5.258
5.348
5.240
5.330
80,197
+0.07(+1.37%)
Mar 02, 2005
5.122
5.258
5.104
5.258
101,232
-0.01(-0.17%)
Mar 01, 2005
5.393
5.393
5.249
5.267
35,991
-0.04(-0.68%)
Feb 28, 2005
5.466
5.466
5.276
5.303
34,023
-0.14(-2.65%)
Feb 25, 2005
5.149
5.457
5.140
5.447
70,977
+0.16(+3.08%)
Feb 24, 2005
5.258
5.294
5.149
5.285
59,265
+0.08(+1.56%)
Feb 23, 2005
5.204
5.249
5.195
5.204
16,605
-0.06(-1.06%)
Feb 22, 2005
5.249
5.285
5.231
5.260
29,516
+0.02(+0.38%)
Feb 18, 2005
5.131
5.312
5.131
5.240
47,972
+0.00(+0.00%)
Feb 17, 2005
5.312
5.312
5.222
5.240
48,594
+0.05(+0.87%)
Feb 16, 2005
5.240
5.285
5.158
5.195
38,351
+0.00(+0.00%)
Feb 15, 2005
5.050
5.240
5.023
5.195
26,649
+0.14(+2.86%)
Feb 14, 2005
5.240
5.240
4.924
5.050
31,533
-0.09(-1.76%)
Feb 11, 2005
5.068
5.231
5.068
5.140
20,572
-0.01(-0.18%)
Feb 10, 2005
5.023
5.195
5.023
5.149
47,950
-0.07(-1.38%)
Feb 09, 2005
5.068
5.285
5.032
5.222
109,754
+0.09(+1.76%)
Feb 08, 2005
5.222
5.240
5.077
5.131
16,898
-0.06(-1.22%)
Feb 07, 2005
5.240
5.267
5.158
5.195
19,915
-0.13(-2.38%)
Feb 04, 2005
5.339
5.375
5.249
5.321
59,905
-0.01(-0.17%)
Feb 03, 2005
5.411
5.457
5.285
5.330
128,294
-0.06(-1.17%)
Feb 02, 2005
5.330
5.393
5.240
5.393
48,571
+0.15(+2.93%)
Feb 01, 2005
5.420
5.420
5.149
5.240
25,097
+0.05(+1.05%)
Jan 31, 2005
5.375
5.375
5.059
5.185
45,599
-0.05(-1.03%)
Jan 28, 2005
5.285
5.285
5.059
5.240
29,245
+0.04(+0.69%)
Jan 27, 2005
4.887
5.321
4.887
5.204
53,866
+0.20(+3.97%)
Jan 26, 2005
5.249
5.258
4.896
5.005
68,027
-0.29(-5.46%)
Jan 25, 2005
5.294
5.375
5.276
5.294
28,492
-0.03(-0.51%)
Jan 24, 2005
5.357
5.375
5.240
5.321
44,886
-0.01(-0.17%)
Jan 21, 2005
5.330
5.357
5.231
5.330
129,267
+0.00(+0.00%)
Jan 20, 2005
5.059
5.330
4.996
5.330
44,495
+0.18(+3.51%)
Jan 19, 2005
5.294
5.402
5.149
5.149
111,800
-0.09(-1.72%)
Jan 18, 2005
4.698
5.330
4.662
5.240
156,010
+0.41(+8.41%)
Jan 14, 2005
4.616
4.833
4.616
4.833
85,225
+0.09(+1.90%)
Jan 13, 2005
4.662
4.815
4.571
4.743
52,661
+0.04(+0.77%)
Jan 12, 2005
4.824
4.969
4.517
4.707
164,055
-0.16(-3.34%)
Jan 11, 2005
4.743
4.905
4.743
4.869
56,807
+0.10(+2.08%)
Jan 10, 2005
4.598
4.924
4.598
4.770
25,025
+0.07(+1.54%)
Jan 07, 2005
4.463
4.878
4.418
4.698
37,083
+0.23(+5.05%)
Jan 06, 2005
4.517
4.526
4.445
4.472
16,963
-0.06(-1.39%)
Jan 05, 2005
4.580
4.878
4.499
4.535
62,239
-0.12(-2.52%)
Jan 04, 2005
4.634
4.914
4.526
4.652
32,378
-0.11(-2.28%)
Jan 03, 2005
4.788
4.851
4.607
4.761
38,089
-0.03(-0.57%)
Dec 31, 2004
4.634
4.833
4.427
4.788
48,516
+0.11(+2.32%)
Dec 30, 2004
4.562
4.806
4.562
4.680
199,690
-0.03(-0.58%)
Dec 29, 2004
4.517
4.707
4.499
4.707
123,533
+0.15(+3.37%)
Dec 28, 2004
4.445
4.652
4.445
4.553
10,405
-0.03(-0.59%)
Dec 27, 2004
4.562
4.719
4.562
4.580
27,562
-0.13(-2.69%)
Dec 23, 2004
4.598
4.725
4.562
4.707
59,553
+0.09(+1.96%)
Dec 22, 2004
4.689
4.770
4.363
4.616
100,620
-0.14(-2.85%)
Dec 21, 2004
4.842
4.842
4.698
4.752
13,172
+0.01(+0.19%)
Dec 20, 2004
4.969
5.032
4.707
4.743
35,311
-0.17(-3.47%)
Dec 17, 2004
4.969
5.005
4.698
4.914
44,941
-0.00(-0.02%)
Dec 16, 2004
4.201
5.059
3.830
4.914
596,858
+0.60(+13.81%)
Dec 15, 2004
4.119
4.327
4.119
4.318
17,821
+0.07(+1.70%)
Dec 14, 2004
3.975
4.291
3.930
4.246
37,746
+0.27(+6.82%)
Dec 13, 2004
3.930
4.074
3.876
3.975
24,795
+0.06(+1.62%)
Dec 10, 2004
4.065
4.065
3.839
3.912
31,215
-0.12(-2.91%)
Dec 09, 2004
4.002
4.138
3.975
4.029
20,478
-0.08(-1.98%)
Dec 08, 2004
4.174
4.210
4.065
4.110
13,393
-0.09(-2.15%)
Dec 07, 2004
4.255
4.291
4.201
4.201
17,489
-0.05(-1.06%)
Dec 06, 2004
4.138
4.246
4.065
4.246
33,872
+0.05(+1.08%)
Dec 03, 2004
3.993
4.201
3.867
4.201
67,301
+0.09(+2.20%)
Dec 02, 2004
3.984
4.110
3.839
4.110
33,982
+0.13(+3.17%)
Dec 01, 2004
3.939
4.201
3.939
3.984
5,977
-0.13(-3.08%)
Nov 30, 2004
4.156
4.228
3.975
4.110
18,375
-0.05(-1.09%)
Nov 29, 2004
4.119
4.219
3.939
4.156
70,068
+0.17(+4.31%)
Nov 26, 2004
3.839
4.020
3.839
3.984
14,943
-0.03(-0.68%)
Nov 24, 2004
3.839
4.020
3.839
4.011
81,359
-0.01(-0.22%)
Nov 23, 2004
3.885
4.020
3.848
4.020
33,429
+0.02(+0.45%)
Nov 22, 2004
3.885
4.138
3.867
4.002
49,590
-0.18(-4.32%)
Nov 19, 2004
4.083
4.183
3.939
4.183
52,800
-0.06(-1.49%)
Nov 18, 2004
4.291
4.300
4.083
4.246
32,765
+0.05(+1.08%)
Nov 17, 2004
4.291
4.427
4.156
4.201
45,937
-0.10(-2.31%)
Nov 16, 2004
4.336
4.400
4.147
4.300
24,241
-0.11(-2.46%)
Nov 15, 2004
4.192
4.418
4.192
4.409
35,975
+0.01(+0.21%)
Nov 12, 2004
4.372
4.418
4.119
4.400
22,581
-0.03(-0.59%)
Nov 11, 2004
4.381
4.427
4.336
4.426
10,183
-0.04(-0.83%)
Nov 10, 2004
4.418
4.553
4.228
4.463
54,682
+0.11(+2.49%)
Nov 09, 2004
4.147
4.381
4.138
4.354
23,909
+0.08(+1.90%)
Nov 08, 2004
3.993
4.318
3.984
4.273
29,444
+0.05(+1.07%)
Nov 05, 2004
4.065
4.354
4.065
4.228
46,934
-0.02(-0.43%)
Nov 04, 2004
3.984
4.273
3.984
4.246
30,329
+0.05(+1.08%)
Nov 03, 2004
3.903
4.273
3.857
4.201
49,147
+0.09(+2.20%)
Nov 02, 2004
3.650
4.110
3.568
4.110
60,881
+0.04(+0.89%)
Nov 01, 2004
3.876
4.264
3.839
4.074
18,485
-0.21(-4.85%)
Oct 29, 2004
3.848
4.282
3.794
4.282
73,832
+0.33(+8.47%)
Oct 28, 2004
3.839
3.948
3.839
3.948
10,073
+0.11(+2.82%)
Oct 27, 2004
3.803
3.948
3.803
3.839
11,844
-0.08(-2.07%)
Oct 26, 2004
4.192
4.192
3.839
3.921
28,337
-0.23(-5.65%)
Oct 25, 2004
4.255
4.463
3.839
4.156
55,346
-0.14(-3.16%)
Oct 22, 2004
3.722
4.472
3.713
4.291
170,025
+0.74(+20.86%)
Oct 21, 2004
3.632
3.722
3.532
3.550
41,510
-0.08(-2.24%)
Oct 20, 2004
3.650
3.650
3.623
3.632
6,973
-0.11(-2.90%)
Oct 19, 2004
3.641
3.785
3.623
3.740
22,027
+0.11(+2.99%)
Oct 18, 2004
3.641
3.785
3.614
3.632
28,226
-0.04(-0.99%)
Oct 15, 2004
3.668
3.785
3.668
3.668
3,320
-0.05(-1.46%)
Oct 14, 2004
3.830
3.830
3.641
3.722
8,412
-0.06(-1.67%)
Oct 13, 2004
3.632
3.794
3.632
3.785
42,395
-0.07(-1.87%)
Oct 12, 2004
3.614
3.857
3.614
3.857
12,840
+0.09(+2.40%)
Oct 11, 2004
3.632
3.876
3.614
3.767
27,341
-0.09(-2.34%)
Oct 08, 2004
3.659
3.876
3.659
3.857
24,906
+0.05(+1.43%)
Oct 07, 2004
3.785
3.876
3.758
3.803
22,249
-0.15(-3.88%)
Oct 06, 2004
3.957
3.975
3.650
3.957
44,498
-0.10(-2.45%)
Oct 05, 2004
3.803
4.092
3.803
4.056
57,007
+0.17(+4.42%)
Oct 04, 2004
3.885
3.903
3.767
3.885
39,406
+0.04(+0.94%)
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.