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
Visa
(NY:
V
)
278.91
-1.19 (-0.42%)
Streaming Delayed Price
Updated: 1:04 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 (%)
Mar 31, 2005
6.923
6.934
6.860
6.867
2,308,275
-0.04(-0.58%)
Mar 30, 2005
6.822
6.912
6.822
6.907
2,285,103
+0.09(+1.32%)
Mar 29, 2005
6.822
6.883
6.806
6.818
1,188,004
-0.01(-0.20%)
Mar 28, 2005
6.856
6.867
6.800
6.831
543,647
+0.00(+0.07%)
Mar 24, 2005
6.849
6.883
6.827
6.827
367,185
-0.01(-0.16%)
Mar 23, 2005
6.827
6.853
6.784
6.838
748,629
-0.03(-0.39%)
Mar 22, 2005
6.916
7.002
6.858
6.865
600,686
-0.12(-1.77%)
Mar 21, 2005
7.055
7.058
6.948
6.988
736,598
-0.06(-0.83%)
Mar 18, 2005
7.044
7.058
6.990
7.046
1,011,987
+0.06(+0.87%)
Mar 17, 2005
6.961
7.004
6.934
6.986
1,847,957
+0.09(+1.37%)
Mar 16, 2005
6.876
6.952
6.876
6.892
618,510
-0.07(-1.00%)
Mar 15, 2005
7.062
7.062
6.941
6.961
852,012
-0.03(-0.39%)
Mar 14, 2005
7.008
7.020
6.941
6.988
725,012
-0.10(-1.36%)
Mar 11, 2005
7.094
7.150
7.062
7.085
497,304
-0.02(-0.32%)
Mar 10, 2005
7.197
7.197
7.031
7.107
3,064,926
-0.11(-1.49%)
Mar 09, 2005
7.183
7.248
7.172
7.215
849,784
+0.01(+0.12%)
Mar 08, 2005
7.235
7.239
7.179
7.206
608,261
-0.00(-0.03%)
Mar 07, 2005
7.163
7.242
7.163
7.208
845,328
+0.08(+1.13%)
Mar 04, 2005
7.085
7.172
7.080
7.127
696,047
+0.06(+0.83%)
Mar 03, 2005
7.055
7.082
7.031
7.069
778,486
+0.06(+0.86%)
Mar 02, 2005
6.981
7.062
6.968
7.008
1,452,698
-0.09(-1.23%)
Mar 01, 2005
7.085
7.121
7.069
7.096
509,781
-0.01(-0.13%)
Feb 28, 2005
7.114
7.125
7.046
7.105
1,354,218
-0.07(-1.00%)
Feb 25, 2005
7.094
7.195
7.067
7.177
910,387
+0.02(+0.35%)
Feb 24, 2005
7.105
7.161
7.055
7.152
750,412
+0.09(+1.34%)
Feb 23, 2005
6.984
7.069
6.977
7.058
1,137,650
+0.01(+0.19%)
Feb 22, 2005
7.042
7.094
7.031
7.044
1,048,973
-0.12(-1.63%)
Feb 18, 2005
7.141
7.181
7.125
7.161
497,749
-0.10(-1.42%)
Feb 17, 2005
7.246
7.307
7.246
7.264
455,862
+0.02(+0.22%)
Feb 16, 2005
7.237
7.271
7.177
7.248
2,622,433
-0.10(-1.31%)
Feb 15, 2005
7.282
7.367
7.266
7.345
977,675
+0.11(+1.52%)
Feb 14, 2005
7.206
7.262
7.172
7.235
858,696
+0.01(+0.19%)
Feb 11, 2005
7.172
7.248
7.141
7.222
1,866,227
+0.06(+0.88%)
Feb 10, 2005
7.145
7.190
7.114
7.159
914,843
+0.11(+1.56%)
Feb 09, 2005
7.064
7.112
7.040
7.049
903,703
-0.02(-0.25%)
Feb 08, 2005
7.031
7.087
7.015
7.067
882,313
+0.01(+0.10%)
Feb 07, 2005
7.073
7.089
7.035
7.060
1,074,818
-0.06(-0.85%)
Feb 04, 2005
7.042
7.136
7.033
7.121
1,040,952
-0.02(-0.25%)
Feb 03, 2005
7.150
7.170
7.107
7.138
2,103,293
-0.12(-1.67%)
Feb 02, 2005
7.237
7.282
7.237
7.260
884,096
+0.08(+1.16%)
Feb 01, 2005
7.136
7.183
7.080
7.177
2,983,379
+0.08(+1.07%)
Jan 31, 2005
7.064
7.114
7.044
7.100
601,577
+0.07(+0.93%)
Jan 28, 2005
7.094
7.105
6.986
7.035
965,197
-0.02(-0.32%)
Jan 27, 2005
7.011
7.058
6.995
7.058
769,573
-0.03(-0.38%)
Jan 26, 2005
7.037
7.091
7.022
7.085
871,619
+0.15(+2.14%)
Jan 25, 2005
6.957
6.975
6.912
6.937
667,974
+0.06(+0.88%)
Jan 24, 2005
6.856
6.945
6.849
6.876
1,538,256
-0.04(-0.58%)
Jan 21, 2005
6.923
6.970
6.901
6.916
1,176,418
+0.01(+0.13%)
Jan 20, 2005
6.907
6.970
6.894
6.907
926,875
-0.02(-0.23%)
Jan 19, 2005
6.966
6.988
6.921
6.923
397,932
-0.12(-1.69%)
Jan 18, 2005
6.932
7.051
6.928
7.042
676,886
+0.05(+0.67%)
Jan 14, 2005
6.999
7.006
6.959
6.995
504,879
+0.03(+0.42%)
Jan 13, 2005
7.051
7.058
6.959
6.966
532,062
-0.07(-1.02%)
Jan 12, 2005
7.069
7.094
6.959
7.037
1,315,895
-0.08(-1.13%)
Jan 11, 2005
7.109
7.130
7.076
7.118
1,259,748
+0.02(+0.28%)
Jan 10, 2005
7.082
7.136
7.080
7.098
554,342
-0.05(-0.66%)
Jan 07, 2005
7.271
7.271
7.103
7.145
658,170
-0.04(-0.53%)
Jan 06, 2005
7.235
7.248
7.174
7.183
1,564,547
-0.07(-0.99%)
Jan 05, 2005
7.271
7.311
7.242
7.255
866,271
+0.01(+0.19%)
Jan 04, 2005
7.349
7.361
7.239
7.242
1,033,822
+0.00(+0.06%)
Jan 03, 2005
7.255
7.349
7.237
7.237
3,628,181
+0.04(+0.56%)
Dec 31, 2004
7.215
7.228
7.183
7.197
164,431
-0.01(-0.12%)
Dec 30, 2004
7.206
7.215
7.174
7.206
446,504
+0.01(+0.09%)
Dec 29, 2004
7.170
7.232
7.147
7.199
1,371,151
-0.04(-0.62%)
Dec 28, 2004
7.237
7.264
7.228
7.244
282,964
+0.01(+0.19%)
Dec 27, 2004
7.206
7.269
7.206
7.230
810,124
+0.04(+0.59%)
Dec 23, 2004
7.152
7.190
7.136
7.188
849,784
+0.13(+1.78%)
Dec 22, 2004
7.029
7.091
7.008
7.062
826,612
+0.12(+1.75%)
Dec 21, 2004
6.923
6.957
6.880
6.941
673,766
+0.01(+0.19%)
Dec 20, 2004
6.919
6.957
6.898
6.928
502,205
-0.02(-0.35%)
Dec 17, 2004
6.925
6.963
6.892
6.952
1,674,613
-0.15(-2.15%)
Dec 16, 2004
7.136
7.159
7.082
7.105
503,542
-0.02(-0.28%)
Dec 15, 2004
7.177
7.197
7.091
7.125
921,527
+0.10(+1.41%)
Dec 14, 2004
6.995
7.040
6.984
7.026
970,545
+0.09(+1.23%)
Dec 13, 2004
6.880
6.945
6.858
6.941
833,742
+0.06(+0.91%)
Dec 10, 2004
6.786
6.887
6.786
6.878
2,060,069
-0.00(-0.03%)
Dec 09, 2004
6.831
6.898
6.770
6.880
819,036
+0.15(+2.23%)
Dec 08, 2004
6.708
6.755
6.678
6.730
658,170
-0.04(-0.63%)
Dec 07, 2004
6.833
6.869
6.766
6.773
689,363
-0.06(-0.92%)
Dec 06, 2004
6.845
6.849
6.809
6.836
1,649,659
-0.01(-0.20%)
Dec 03, 2004
6.795
6.865
6.793
6.849
1,687,091
+0.07(+1.09%)
Dec 02, 2004
6.782
6.813
6.755
6.775
2,877,323
+0.07(+1.04%)
Dec 01, 2004
6.654
6.721
6.649
6.705
1,671,940
+0.11(+1.60%)
Nov 30, 2004
6.687
6.692
6.598
6.600
809,233
-0.13(-1.87%)
Nov 29, 2004
6.730
6.753
6.699
6.726
1,730,315
+0.03(+0.47%)
Nov 26, 2004
6.660
6.712
6.652
6.694
437,146
+0.05(+0.78%)
Nov 24, 2004
6.685
6.703
6.622
6.643
2,367,987
-0.02(-0.24%)
Nov 23, 2004
6.654
6.669
6.598
6.658
1,027,138
+0.05(+0.82%)
Nov 22, 2004
6.542
6.620
6.519
6.604
519,139
+0.07(+1.03%)
Nov 19, 2004
6.663
6.665
6.521
6.537
1,001,738
-0.04(-0.65%)
Nov 18, 2004
6.553
6.593
6.544
6.580
2,794,439
+0.02(+0.38%)
Nov 17, 2004
6.521
6.584
6.508
6.555
2,737,846
+0.06(+0.90%)
Nov 16, 2004
6.492
6.551
6.461
6.497
459,872
-0.07(-1.03%)
Nov 15, 2004
6.580
6.580
6.521
6.564
730,359
-0.08(-1.22%)
Nov 12, 2004
6.593
6.652
6.568
6.645
604,696
+0.02(+0.27%)
Nov 11, 2004
6.562
6.643
6.557
6.627
2,084,132
+0.17(+2.61%)
Nov 10, 2004
6.521
6.542
6.459
6.459
2,983,379
+0.01(+0.17%)
Nov 09, 2004
6.452
6.485
6.402
6.447
681,788
+0.06(+0.88%)
Nov 08, 2004
6.441
6.463
6.384
6.391
864,934
-0.03(-0.42%)
Nov 05, 2004
6.461
6.476
6.362
6.418
806,559
-0.03(-0.52%)
Nov 04, 2004
6.353
6.463
6.337
6.452
6,973,844
+0.15(+2.42%)
Nov 03, 2004
6.313
6.335
6.261
6.299
4,111,671
+0.12(+1.89%)
Nov 02, 2004
6.176
6.232
6.162
6.182
676,440
+0.00(+0.07%)
Nov 01, 2004
6.171
6.196
6.140
6.178
639,900
+0.02(+0.36%)
Oct 29, 2004
6.140
6.174
6.120
6.156
444,721
+0.06(+1.03%)
Oct 28, 2004
6.079
6.124
6.064
6.093
1,282,474
+0.08(+1.27%)
Oct 27, 2004
5.987
6.025
5.924
6.016
519,584
+0.00(+0.00%)
Oct 26, 2004
5.983
6.016
5.909
6.016
552,114
+0.04(+0.75%)
Oct 25, 2004
5.945
5.974
5.913
5.972
719,665
+0.07(+1.26%)
Oct 22, 2004
5.954
5.972
5.897
5.897
3,535,494
-0.18(-3.03%)
Oct 21, 2004
6.007
6.082
5.996
6.082
1,727,196
+0.10(+1.69%)
Oct 20, 2004
5.978
6.003
5.956
5.981
665,300
+0.05(+0.91%)
Oct 19, 2004
5.989
5.996
5.913
5.927
466,111
+0.00(+0.00%)
Oct 18, 2004
5.891
5.931
5.866
5.927
440,711
+0.00(+0.04%)
Oct 15, 2004
5.884
5.958
5.857
5.924
740,163
+0.10(+1.77%)
Oct 14, 2004
5.853
5.871
5.799
5.821
1,738,782
-0.02(-0.27%)
Oct 13, 2004
5.904
5.906
5.812
5.837
1,557,417
-0.05(-0.84%)
Oct 12, 2004
5.900
5.906
5.823
5.886
1,964,262
-0.13(-2.09%)
Oct 11, 2004
6.014
6.028
5.992
6.012
660,398
+0.01(+0.19%)
Oct 08, 2004
6.030
6.073
5.983
6.001
503,097
-0.01(-0.15%)
Oct 07, 2004
6.025
6.048
5.989
6.010
1,367,140
+0.01(+0.15%)
Oct 06, 2004
5.958
6.007
5.940
6.001
305,244
+0.00(+0.04%)
Oct 05, 2004
5.992
6.030
5.960
5.998
610,044
+0.01(+0.11%)
Oct 04, 2004
5.947
6.034
5.947
5.992
962,524
+0.05(+0.79%)
Oct 01, 2004
5.859
5.954
5.857
5.945
1,313,667
+0.17(+2.95%)
Sep 30, 2004
5.779
5.817
5.727
5.774
410,409
+0.00(+0.08%)
Sep 29, 2004
5.797
5.808
5.745
5.770
741,945
-0.01(-0.16%)
Sep 28, 2004
5.781
5.788
5.734
5.779
602,914
+0.05(+0.90%)
Sep 27, 2004
5.767
5.790
5.727
5.727
1,270,442
-0.04(-0.62%)
Sep 24, 2004
5.673
5.850
5.671
5.763
1,989,216
+0.16(+2.93%)
Sep 23, 2004
5.637
5.648
5.574
5.599
304,799
-0.02(-0.44%)
Sep 22, 2004
5.664
5.664
5.615
5.624
549,886
-0.02(-0.44%)
Sep 21, 2004
5.612
5.662
5.577
5.648
551,669
+0.12(+2.19%)
Sep 20, 2004
5.496
5.572
5.478
5.527
2,516,822
-0.11(-1.87%)
Sep 17, 2004
5.648
5.648
5.574
5.633
2,078,339
-0.05(-0.87%)
Sep 16, 2004
5.644
5.702
5.644
5.682
1,306,537
-0.05(-0.90%)
Sep 15, 2004
5.823
5.823
5.702
5.734
1,299,407
-0.17(-2.85%)
Sep 14, 2004
5.915
5.951
5.873
5.902
513,346
-0.04(-0.75%)
Sep 13, 2004
5.918
6.003
5.913
5.947
762,443
+0.10(+1.69%)
Sep 10, 2004
5.754
5.857
5.743
5.848
701,394
+0.15(+2.56%)
Sep 09, 2004
5.693
5.720
5.662
5.702
389,020
+0.03(+0.51%)
Sep 08, 2004
5.633
5.696
5.633
5.673
433,135
+0.03(+0.48%)
Sep 07, 2004
5.635
5.669
5.619
5.646
468,339
+0.07(+1.21%)
Sep 03, 2004
5.590
5.617
5.577
5.579
575,732
-0.00(-0.08%)
Sep 02, 2004
5.529
5.604
5.516
5.583
381,890
+0.08(+1.51%)
Sep 01, 2004
5.527
5.534
5.464
5.500
1,242,369
-0.08(-1.45%)
Aug 31, 2004
5.532
5.581
5.491
5.581
708,079
-0.04(-0.68%)
Aug 30, 2004
5.624
5.655
5.608
5.619
415,311
-0.04(-0.71%)
Aug 27, 2004
5.639
5.669
5.621
5.660
243,304
+0.00(+0.04%)
Aug 26, 2004
5.664
5.693
5.615
5.657
610,044
+0.04(+0.72%)
Aug 25, 2004
5.568
5.635
5.525
5.617
380,553
+0.04(+0.72%)
Aug 24, 2004
5.612
5.633
5.520
5.577
392,585
+0.07(+1.18%)
Aug 23, 2004
5.595
5.604
5.512
5.512
524,040
-0.09(-1.60%)
Aug 20, 2004
5.503
5.608
5.503
5.601
392,139
+0.02(+0.36%)
Aug 19, 2004
5.612
5.628
5.532
5.581
566,819
-0.03(-0.52%)
Aug 18, 2004
5.500
5.633
5.491
5.610
634,553
+0.05(+0.97%)
Aug 17, 2004
5.543
5.588
5.532
5.556
3,551,981
+0.09(+1.73%)
Aug 16, 2004
5.348
5.496
5.343
5.462
697,384
+0.09(+1.63%)
Aug 13, 2004
5.404
5.435
5.345
5.375
1,070,808
+0.09(+1.61%)
Aug 12, 2004
5.296
5.327
5.260
5.289
643,465
-0.09(-1.59%)
Aug 11, 2004
5.314
5.375
5.289
5.375
1,634,954
-0.09(-1.72%)
Aug 10, 2004
5.399
5.478
5.399
5.469
766,900
+0.17(+3.18%)
Aug 09, 2004
5.341
5.352
5.278
5.301
1,090,860
-0.04(-0.76%)
Aug 06, 2004
5.413
5.413
5.305
5.341
854,240
-0.09(-1.65%)
Aug 05, 2004
5.494
5.509
5.408
5.431
968,762
-0.03(-0.53%)
Aug 04, 2004
5.384
5.482
5.359
5.460
813,689
-0.04(-0.77%)
Aug 03, 2004
5.550
5.563
5.489
5.503
378,771
-0.07(-1.33%)
Aug 02, 2004
5.536
5.577
5.498
5.577
605,588
-0.01(-0.12%)
Jul 30, 2004
5.581
5.648
5.543
5.583
535,181
-0.08(-1.39%)
Jul 29, 2004
5.648
5.696
5.608
5.662
722,338
-0.00(-0.08%)
Jul 28, 2004
5.586
5.666
5.559
5.666
754,422
+0.08(+1.41%)
Jul 27, 2004
5.583
5.597
5.512
5.588
661,735
+0.04(+0.65%)
Jul 26, 2004
5.588
5.590
5.487
5.552
720,110
-0.02(-0.32%)
Jul 23, 2004
5.615
5.624
5.527
5.570
1,267,769
-0.19(-3.24%)
Jul 22, 2004
5.709
5.767
5.678
5.756
676,440
+0.02(+0.27%)
Jul 21, 2004
5.884
5.911
5.718
5.740
624,749
-0.13(-2.18%)
Jul 20, 2004
5.783
5.880
5.745
5.868
1,123,390
+0.12(+2.11%)
Jul 19, 2004
5.770
5.799
5.689
5.747
2,154,984
-0.09(-1.61%)
Jul 16, 2004
5.929
5.942
5.821
5.841
1,748,585
+0.02(+0.27%)
Jul 15, 2004
5.891
5.895
5.826
5.826
7,796,000
-0.17(-2.77%)
Jul 14, 2004
6.023
6.052
5.985
5.992
5,257,788
-0.18(-2.84%)
Jul 13, 2004
6.171
6.182
6.111
6.167
526,714
-0.08(-1.26%)
Jul 12, 2004
6.292
6.297
6.218
6.245
710,307
-0.10(-1.56%)
Jul 09, 2004
6.185
6.344
6.178
6.344
4,203,022
+0.20(+3.29%)
Jul 08, 2004
6.203
6.252
6.131
6.142
6,763,069
-0.08(-1.23%)
Jul 07, 2004
6.149
6.239
6.149
6.218
953,611
+0.09(+1.46%)
Jul 06, 2004
6.176
6.178
6.095
6.129
819,928
-0.11(-1.80%)
Jul 02, 2004
6.241
6.248
6.187
6.241
544,093
+0.08(+1.27%)
Jul 01, 2004
6.268
6.283
6.122
6.162
902,812
-0.10(-1.58%)
Jun 30, 2004
6.283
6.310
6.221
6.261
707,187
-0.04(-0.71%)
Jun 29, 2004
6.297
6.342
6.297
6.306
1,351,544
+0.03(+0.50%)
Jun 28, 2004
6.344
6.369
6.268
6.274
2,386,703
+0.09(+1.49%)
Jun 25, 2004
6.165
6.189
6.138
6.182
3,123,302
+0.11(+1.77%)
Jun 24, 2004
6.084
6.147
6.048
6.075
2,114,434
+0.07(+1.12%)
Jun 23, 2004
5.958
6.007
5.902
6.007
930,885
+0.03(+0.56%)
Jun 22, 2004
5.983
6.021
5.918
5.974
2,188,851
+0.04(+0.72%)
Jun 21, 2004
6.001
6.050
5.913
5.931
1,354,663
+0.05(+0.84%)
Jun 18, 2004
5.880
5.938
5.857
5.882
605,588
+0.01(+0.19%)
Jun 17, 2004
5.823
5.884
5.810
5.871
843,991
+0.09(+1.63%)
Jun 16, 2004
5.799
5.817
5.745
5.776
487,946
+0.02(+0.27%)
Jun 15, 2004
5.717
5.808
5.717
5.761
4,434,295
+0.12(+2.11%)
Jun 14, 2004
5.646
5.675
5.612
5.642
3,978,433
-0.19(-3.23%)
Jun 10, 2004
5.837
5.859
5.790
5.830
1,364,467
-0.00(-0.04%)
Jun 09, 2004
5.933
5.951
5.823
5.832
752,194
-0.15(-2.51%)
Jun 08, 2004
5.998
6.025
5.976
5.983
809,233
-0.12(-1.95%)
Jun 07, 2004
6.039
6.104
6.012
6.102
1,405,909
+0.11(+1.84%)
Jun 04, 2004
5.963
6.032
5.958
5.992
1,459,382
+0.13(+2.30%)
Jun 03, 2004
5.891
5.902
5.853
5.857
1,002,629
-0.06(-1.06%)
Jun 02, 2004
5.875
5.940
5.859
5.920
2,919,656
+0.15(+2.61%)
Jun 01, 2004
5.779
5.801
5.725
5.770
859,587
+0.03(+0.59%)
May 28, 2004
5.678
5.740
5.644
5.736
2,384,475
-0.02(-0.43%)
May 27, 2004
5.644
5.765
5.644
5.761
4,125,485
+0.33(+6.16%)
May 26, 2004
5.408
5.471
5.377
5.426
1,310,102
-0.09(-1.55%)
May 25, 2004
5.386
5.512
5.375
5.512
768,682
+0.09(+1.57%)
May 24, 2004
5.442
5.478
5.363
5.426
1,046,745
+0.00(+0.08%)
May 21, 2004
5.411
5.444
5.370
5.422
1,384,074
+0.08(+1.56%)
May 20, 2004
5.357
5.381
5.327
5.339
652,377
-0.03(-0.63%)
May 19, 2004
5.426
5.480
5.366
5.372
1,294,506
+0.14(+2.61%)
May 18, 2004
5.170
5.247
5.170
5.235
1,112,250
+0.06(+1.08%)
May 17, 2004
5.204
5.229
5.170
5.179
712,089
-0.09(-1.70%)
May 14, 2004
5.244
5.283
5.222
5.269
996,390
+0.02(+0.47%)
May 13, 2004
5.213
5.278
5.204
5.244
1,134,085
-0.08(-1.56%)
May 12, 2004
5.341
5.348
5.197
5.327
1,848,403
-0.02(-0.29%)
May 11, 2004
5.323
5.359
5.296
5.343
1,779,333
+0.06(+1.19%)
May 10, 2004
5.249
5.314
5.238
5.280
659,061
-0.13(-2.37%)
May 07, 2004
5.478
5.525
5.395
5.408
738,380
-0.19(-3.37%)
May 06, 2004
5.633
5.653
5.568
5.597
937,124
-0.17(-3.00%)
May 05, 2004
5.722
5.812
5.722
5.770
1,237,913
+0.09(+1.58%)
May 04, 2004
5.644
5.705
5.633
5.680
2,594,359
+0.27(+5.02%)
May 03, 2004
5.648
5.709
5.408
5.408
1,268,214
-0.14(-2.51%)
Apr 30, 2004
5.621
5.655
5.547
5.547
1,617,129
-0.05(-0.84%)
Apr 29, 2004
5.691
5.734
5.595
5.595
1,899,648
-0.07(-1.27%)
Apr 28, 2004
5.740
5.752
5.666
5.666
2,882,225
-0.17(-2.96%)
Apr 27, 2004
5.810
5.873
5.805
5.839
1,076,601
-0.02(-0.27%)
Apr 26, 2004
5.947
5.949
5.808
5.855
740,163
-0.11(-1.81%)
Apr 23, 2004
5.949
5.974
5.906
5.963
1,429,972
+0.04(+0.64%)
Apr 22, 2004
5.826
5.947
5.826
5.924
5,190,501
+0.12(+2.01%)
Apr 21, 2004
5.700
5.808
5.666
5.808
3,685,665
+0.16(+2.82%)
Apr 20, 2004
5.747
5.783
5.648
5.648
3,254,757
-0.21(-3.64%)
Apr 19, 2004
5.862
5.868
5.810
5.862
643,019
+0.01(+0.23%)
Apr 16, 2004
5.826
5.868
5.781
5.848
597,567
+0.04(+0.77%)
Apr 15, 2004
5.841
5.857
5.756
5.803
671,093
-0.03(-0.58%)
Apr 14, 2004
5.774
5.857
5.772
5.837
937,124
-0.06(-0.99%)
Apr 13, 2004
5.951
5.972
5.891
5.895
550,332
-0.09(-1.54%)
Apr 12, 2004
5.947
6.019
5.931
5.987
451,406
+0.03(+0.49%)
Apr 08, 2004
6.055
6.059
5.931
5.958
1,253,509
-0.07(-1.23%)
Apr 07, 2004
6.028
6.068
5.983
6.032
616,728
+0.00(+0.07%)
Apr 06, 2004
6.005
6.050
5.956
6.028
1,180,874
-0.10(-1.68%)
Apr 05, 2004
6.082
6.158
6.070
6.131
490,619
-0.06(-1.01%)
Apr 02, 2004
6.153
6.194
6.108
6.194
867,608
+0.04(+0.73%)
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.