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
North European Oil Royality Trust
(NY:
NRT
)
7.140
-0.060 (-0.83%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2005
6.819
6.922
6.714
6.811
211,271
-0.01(-0.15%)
Apr 28, 2005
6.896
6.945
6.814
6.822
26,164
-0.07(-1.08%)
Apr 27, 2005
6.799
6.896
6.799
6.896
17,573
+0.03(+0.49%)
Apr 26, 2005
6.696
6.881
6.581
6.863
35,927
+0.10(+1.55%)
Apr 25, 2005
6.824
6.875
6.758
6.758
23,821
-0.03(-0.42%)
Apr 22, 2005
6.581
6.786
6.578
6.786
22,650
+0.20(+3.11%)
Apr 21, 2005
6.571
6.696
6.571
6.581
31,241
+0.05(+0.74%)
Apr 20, 2005
6.607
6.727
6.532
6.532
16,011
-0.06(-0.93%)
Apr 19, 2005
6.402
6.722
6.402
6.594
44,128
+0.19(+3.00%)
Apr 18, 2005
6.279
6.402
6.222
6.402
44,519
+0.09(+1.42%)
Apr 15, 2005
6.325
6.430
6.304
6.312
56,625
+0.00(+0.00%)
Apr 14, 2005
6.696
6.696
6.171
6.312
82,399
-0.41(-6.10%)
Apr 13, 2005
6.850
6.850
6.722
6.722
20,307
-0.12(-1.72%)
Apr 12, 2005
6.870
6.870
6.837
6.840
6,638
-0.01(-0.15%)
Apr 11, 2005
6.893
6.893
6.788
6.850
26,164
-0.03(-0.45%)
Apr 08, 2005
6.709
6.914
6.709
6.881
27,336
+0.21(+3.08%)
Apr 07, 2005
6.650
6.696
6.563
6.675
243,684
+0.00(+0.06%)
Apr 06, 2005
6.760
6.806
6.645
6.671
42,566
-0.09(-1.33%)
Apr 05, 2005
6.747
6.847
6.727
6.760
31,632
-0.01(-0.19%)
Apr 04, 2005
6.548
6.773
6.503
6.773
58,578
+0.22(+3.32%)
Apr 01, 2005
6.581
6.655
6.555
6.555
14,449
-0.03(-0.39%)
Mar 31, 2005
6.683
6.696
6.581
6.581
17,963
-0.10(-1.53%)
Mar 30, 2005
6.681
6.719
6.681
6.683
5,857
+0.00(+0.00%)
Mar 29, 2005
6.678
6.735
6.632
6.683
20,697
+0.10(+1.52%)
Mar 28, 2005
6.658
6.719
6.584
6.584
33,584
-0.05(-0.73%)
Mar 24, 2005
6.696
6.786
6.614
6.632
24,993
-0.09(-1.30%)
Mar 23, 2005
6.747
6.783
6.658
6.719
25,774
-0.00(-0.04%)
Mar 22, 2005
6.773
6.914
6.722
6.722
88,257
-0.03(-0.38%)
Mar 21, 2005
6.584
6.786
6.581
6.747
66,388
+0.14(+2.17%)
Mar 18, 2005
6.619
6.630
6.586
6.604
51,158
+0.01(+0.16%)
Mar 17, 2005
6.555
6.635
6.555
6.594
60,530
+0.01(+0.19%)
Mar 16, 2005
6.573
6.617
6.573
6.581
15,230
-0.01(-0.19%)
Mar 15, 2005
6.619
6.632
6.591
6.594
19,526
-0.04(-0.66%)
Mar 14, 2005
6.632
6.655
6.607
6.637
24,602
+0.01(+0.08%)
Mar 11, 2005
6.560
6.642
6.558
6.632
19,526
+0.05(+0.70%)
Mar 10, 2005
6.683
6.709
6.558
6.586
37,489
-0.05(-0.69%)
Mar 09, 2005
6.619
6.694
6.607
6.632
34,365
+0.05(+0.74%)
Mar 08, 2005
6.607
6.681
6.568
6.584
44,128
-0.02(-0.31%)
Mar 07, 2005
6.648
6.653
6.491
6.604
41,004
-0.04(-0.62%)
Mar 04, 2005
6.668
6.668
6.555
6.645
46,081
-0.01(-0.19%)
Mar 03, 2005
6.581
6.671
6.530
6.658
45,300
+0.05(+0.78%)
Mar 02, 2005
6.699
6.699
6.607
6.607
14,839
-0.09(-1.38%)
Mar 01, 2005
6.453
6.699
6.453
6.699
105,440
+0.10(+1.55%)
Feb 28, 2005
6.671
6.719
6.596
6.596
33,584
-0.16(-2.42%)
Feb 25, 2005
6.555
6.783
6.530
6.760
105,440
+0.26(+3.94%)
Feb 24, 2005
6.412
6.553
6.407
6.504
94,115
+0.13(+2.01%)
Feb 23, 2005
6.376
6.412
6.376
6.376
15,230
+0.03(+0.40%)
Feb 22, 2005
6.402
6.402
6.351
6.351
52,720
-0.05(-0.80%)
Feb 18, 2005
6.345
6.402
6.338
6.402
80,447
+0.08(+1.21%)
Feb 17, 2005
6.348
6.351
6.307
6.325
46,471
-0.01(-0.12%)
Feb 16, 2005
6.351
6.376
6.325
6.333
31,241
-0.03(-0.48%)
Feb 15, 2005
6.381
6.402
6.353
6.363
55,453
-0.02(-0.28%)
Feb 14, 2005
6.228
6.402
6.210
6.381
96,849
+0.18(+2.93%)
Feb 11, 2005
6.281
6.292
6.199
6.199
58,578
-0.03(-0.49%)
Feb 10, 2005
6.235
6.330
6.210
6.230
67,950
-0.03(-0.41%)
Feb 09, 2005
6.248
6.299
6.197
6.256
65,216
-0.14(-2.17%)
Feb 08, 2005
6.325
6.402
6.325
6.395
97,239
-0.01(-0.15%)
Feb 07, 2005
6.376
6.530
6.338
6.404
180,420
+0.03(+0.44%)
Feb 04, 2005
6.274
6.402
6.222
6.376
100,363
+0.16(+2.60%)
Feb 03, 2005
6.120
6.235
6.036
6.215
126,528
+0.12(+1.97%)
Feb 02, 2005
6.107
6.107
6.030
6.094
62,483
-0.01(-0.21%)
Feb 01, 2005
6.120
6.120
6.069
6.107
89,038
-0.01(-0.21%)
Jan 31, 2005
5.928
6.120
5.928
6.120
103,097
+0.24(+4.14%)
Jan 28, 2005
5.813
5.890
5.787
5.877
25,383
+0.04(+0.66%)
Jan 27, 2005
5.774
5.902
5.774
5.838
29,679
+0.08(+1.33%)
Jan 26, 2005
5.762
5.826
5.762
5.762
56,625
-0.01(-0.22%)
Jan 25, 2005
5.787
5.826
5.749
5.774
56,625
-0.13(-2.13%)
Jan 24, 2005
5.966
5.992
5.890
5.900
42,566
-0.08(-1.33%)
Jan 21, 2005
5.872
6.146
5.826
5.979
99,582
+0.15(+2.50%)
Jan 20, 2005
5.979
5.979
5.826
5.833
19,916
-0.16(-2.69%)
Jan 19, 2005
6.053
6.053
5.982
5.995
21,478
-0.07(-1.22%)
Jan 18, 2005
6.036
6.071
6.005
6.069
28,117
+0.02(+0.38%)
Jan 14, 2005
5.890
6.133
5.890
6.046
64,435
+0.16(+2.65%)
Jan 13, 2005
5.779
6.018
5.779
5.890
120,280
+0.11(+1.91%)
Jan 12, 2005
5.736
5.787
5.736
5.779
24,993
+0.04(+0.76%)
Jan 11, 2005
5.774
5.774
5.736
5.736
19,135
-0.05(-0.89%)
Jan 10, 2005
5.749
5.787
5.749
5.787
12,496
+0.05(+0.85%)
Jan 07, 2005
5.762
5.762
5.736
5.738
20,697
-0.02(-0.36%)
Jan 06, 2005
5.762
5.782
5.759
5.759
9,372
-0.01(-0.13%)
Jan 05, 2005
5.767
5.777
5.762
5.767
17,573
-0.01(-0.22%)
Jan 04, 2005
5.777
5.792
5.777
5.779
20,697
+0.00(+0.04%)
Jan 03, 2005
5.803
5.831
5.762
5.777
16,401
-0.04(-0.66%)
Dec 31, 2004
5.774
5.815
5.774
5.815
15,230
+0.05(+0.84%)
Dec 30, 2004
5.813
5.813
5.759
5.767
18,354
-0.03(-0.57%)
Dec 29, 2004
5.787
5.826
5.749
5.800
25,774
+0.03(+0.58%)
Dec 28, 2004
5.851
5.851
5.754
5.767
30,851
+0.02(+0.31%)
Dec 27, 2004
5.787
5.859
5.749
5.749
63,654
-0.13(-2.22%)
Dec 23, 2004
5.890
5.915
5.787
5.879
87,086
-0.03(-0.48%)
Dec 22, 2004
5.864
5.910
5.864
5.907
36,708
+0.02(+0.30%)
Dec 21, 2004
5.864
5.890
5.787
5.890
60,140
+0.02(+0.39%)
Dec 20, 2004
5.833
5.887
5.818
5.867
27,336
+0.02(+0.26%)
Dec 17, 2004
5.813
5.861
5.803
5.851
22,259
+0.04(+0.71%)
Dec 16, 2004
5.787
5.813
5.784
5.810
12,496
+0.01(+0.18%)
Dec 15, 2004
5.723
5.826
5.723
5.800
21,088
+0.04(+0.67%)
Dec 14, 2004
5.659
5.762
5.610
5.762
52,329
+0.11(+1.99%)
Dec 13, 2004
5.646
5.664
5.633
5.649
32,413
-0.04(-0.63%)
Dec 10, 2004
5.664
5.710
5.664
5.685
37,099
+0.05(+0.82%)
Dec 09, 2004
5.633
5.687
5.633
5.639
38,661
+0.01(+0.09%)
Dec 08, 2004
5.646
5.698
5.633
5.633
28,898
-0.01(-0.23%)
Dec 07, 2004
5.659
5.736
5.646
5.646
65,998
-0.01(-0.23%)
Dec 06, 2004
5.649
5.664
5.633
5.659
29,289
-0.02(-0.27%)
Dec 03, 2004
5.636
5.674
5.595
5.674
38,271
+0.04(+0.68%)
Dec 02, 2004
5.736
5.749
5.636
5.636
35,537
-0.12(-2.13%)
Dec 01, 2004
5.736
5.813
5.726
5.759
35,146
-0.00(-0.04%)
Nov 30, 2004
5.723
5.813
5.723
5.762
20,697
+0.02(+0.40%)
Nov 29, 2004
5.787
5.787
5.710
5.738
41,395
-0.05(-0.84%)
Nov 26, 2004
5.736
5.813
5.736
5.787
18,744
+0.08(+1.35%)
Nov 24, 2004
5.672
5.736
5.672
5.710
25,383
+0.06(+1.04%)
Nov 23, 2004
5.608
5.657
5.582
5.651
52,720
+0.05(+0.87%)
Nov 22, 2004
5.851
5.851
5.603
5.603
87,086
-0.22(-3.82%)
Nov 19, 2004
5.813
5.856
5.813
5.826
15,230
+0.01(+0.22%)
Nov 18, 2004
5.902
5.902
5.774
5.813
39,052
-0.13(-2.16%)
Nov 17, 2004
6.018
6.043
5.941
5.941
25,774
-0.08(-1.28%)
Nov 16, 2004
5.979
6.020
5.969
6.018
16,401
+0.01(+0.09%)
Nov 15, 2004
6.018
6.041
6.010
6.012
27,336
-0.03(-0.51%)
Nov 12, 2004
6.043
6.071
6.043
6.043
18,744
+0.00(+0.00%)
Nov 11, 2004
6.018
6.056
6.002
6.043
32,803
+0.04(+0.60%)
Nov 10, 2004
5.992
6.007
5.966
6.007
23,040
+0.02(+0.26%)
Nov 09, 2004
6.018
6.053
5.966
5.992
41,004
-0.10(-1.64%)
Nov 08, 2004
6.030
6.092
5.946
6.092
57,016
+0.06(+1.02%)
Nov 05, 2004
5.992
6.033
5.989
6.030
11,715
+0.07(+1.20%)
Nov 04, 2004
5.992
6.018
5.954
5.959
38,271
+0.01(+0.09%)
Nov 03, 2004
5.907
6.018
5.907
5.954
21,088
+0.06(+1.00%)
Nov 02, 2004
5.928
5.951
5.864
5.895
46,862
-0.03(-0.52%)
Nov 01, 2004
6.030
6.056
5.907
5.925
52,720
-0.14(-2.36%)
Oct 29, 2004
6.107
6.107
6.043
6.069
26,164
-0.03(-0.42%)
Oct 28, 2004
6.082
6.094
5.969
6.094
101,925
-0.01(-0.21%)
Oct 27, 2004
6.074
6.107
6.043
6.107
23,431
+0.03(+0.55%)
Oct 26, 2004
5.992
6.079
5.973
6.074
35,537
+0.08(+1.37%)
Oct 25, 2004
5.954
6.069
5.954
5.992
24,993
+0.04(+0.65%)
Oct 22, 2004
5.925
5.954
5.925
5.954
10,934
+0.03(+0.48%)
Oct 21, 2004
5.864
5.954
5.864
5.925
28,508
+0.06(+1.05%)
Oct 20, 2004
5.854
5.890
5.838
5.864
23,040
+0.01(+0.13%)
Oct 19, 2004
5.890
5.890
5.813
5.856
24,993
-0.06(-1.00%)
Oct 18, 2004
6.030
6.030
5.877
5.915
48,424
-0.14(-2.37%)
Oct 15, 2004
6.056
6.107
6.018
6.059
20,307
+0.00(+0.04%)
Oct 14, 2004
6.069
6.107
6.056
6.056
19,135
-0.01(-0.21%)
Oct 13, 2004
6.064
6.069
6.030
6.069
37,880
+0.03(+0.51%)
Oct 12, 2004
6.043
6.066
6.018
6.038
18,354
+0.02(+0.30%)
Oct 11, 2004
5.992
6.053
5.966
6.020
14,058
+0.01(+0.17%)
Oct 08, 2004
6.069
6.069
5.956
6.010
32,022
-0.08(-1.39%)
Oct 07, 2004
6.043
6.094
6.007
6.094
30,460
+0.10(+1.67%)
Oct 06, 2004
6.023
6.069
5.995
5.995
21,088
-0.03(-0.47%)
Oct 05, 2004
6.018
6.094
6.007
6.023
29,679
+0.01(+0.09%)
Oct 04, 2004
5.995
6.041
5.995
6.018
24,993
-0.04(-0.68%)
Oct 01, 2004
6.069
6.107
6.051
6.059
27,336
+0.02(+0.25%)
Sep 30, 2004
6.018
6.043
5.966
6.043
36,318
+0.04(+0.64%)
Sep 29, 2004
5.890
6.010
5.869
6.005
61,311
+0.13(+2.13%)
Sep 28, 2004
5.731
5.887
5.731
5.879
24,212
+0.16(+2.73%)
Sep 27, 2004
5.603
5.792
5.569
5.723
38,271
+0.14(+2.43%)
Sep 24, 2004
5.569
5.610
5.518
5.587
147,226
+0.03(+0.55%)
Sep 23, 2004
5.582
5.598
5.508
5.557
110,907
-0.04(-0.69%)
Sep 22, 2004
5.626
5.639
5.557
5.595
93,334
-0.04(-0.77%)
Sep 21, 2004
5.633
5.682
5.557
5.639
214,786
-0.03(-0.59%)
Sep 20, 2004
5.698
5.736
5.651
5.672
51,939
-0.01(-0.18%)
Sep 17, 2004
5.698
5.710
5.633
5.682
55,063
-0.03(-0.49%)
Sep 16, 2004
5.710
5.736
5.698
5.710
50,767
-0.01(-0.09%)
Sep 15, 2004
5.736
5.749
5.715
5.715
45,300
-0.05(-0.80%)
Sep 14, 2004
5.902
5.915
5.710
5.762
47,643
-0.13(-2.17%)
Sep 13, 2004
5.813
5.910
5.813
5.890
28,898
+0.10(+1.77%)
Sep 10, 2004
5.843
5.843
5.749
5.787
35,146
-0.08(-1.31%)
Sep 09, 2004
5.877
5.902
5.861
5.864
14,449
-0.04(-0.74%)
Sep 08, 2004
5.969
5.979
5.902
5.907
25,774
-0.10(-1.66%)
Sep 07, 2004
5.992
6.007
5.982
6.007
7,029
+0.02(+0.26%)
Sep 03, 2004
5.992
6.007
5.992
5.992
5,857
+0.01(+0.17%)
Sep 02, 2004
5.979
6.015
5.979
5.982
13,668
+0.02(+0.34%)
Sep 01, 2004
5.787
5.992
5.779
5.961
40,223
+0.14(+2.37%)
Aug 31, 2004
5.813
5.849
5.800
5.823
7,810
+0.03(+0.49%)
Aug 30, 2004
5.710
5.795
5.703
5.795
19,916
+0.10(+1.71%)
Aug 27, 2004
5.669
5.751
5.633
5.698
122,623
+0.03(+0.50%)
Aug 26, 2004
5.779
5.779
5.646
5.669
61,702
-0.13(-2.17%)
Aug 25, 2004
5.872
5.872
5.795
5.795
31,241
-0.06(-1.05%)
Aug 24, 2004
5.890
5.936
5.826
5.856
21,869
-0.02(-0.35%)
Aug 23, 2004
5.813
5.890
5.813
5.877
35,927
+0.04(+0.70%)
Aug 20, 2004
5.800
5.849
5.800
5.836
21,088
+0.04(+0.66%)
Aug 19, 2004
5.859
5.859
5.795
5.797
34,365
-0.07(-1.22%)
Aug 18, 2004
5.928
5.966
5.867
5.869
65,607
-0.06(-0.99%)
Aug 17, 2004
5.966
5.979
5.928
5.928
24,212
-0.06(-1.03%)
Aug 16, 2004
5.966
6.005
5.966
5.989
24,212
+0.03(+0.52%)
Aug 13, 2004
6.005
6.005
5.915
5.959
26,555
-0.05(-0.77%)
Aug 12, 2004
5.954
6.005
5.941
6.005
17,963
+0.04(+0.64%)
Aug 11, 2004
6.012
6.018
5.966
5.966
28,898
-0.14(-2.31%)
Aug 10, 2004
6.143
6.146
6.107
6.107
14,449
-0.05(-0.83%)
Aug 09, 2004
6.123
6.158
6.123
6.158
27,726
+0.04(+0.59%)
Aug 06, 2004
6.169
6.169
6.123
6.123
3,905
-0.05(-0.79%)
Aug 05, 2004
6.286
6.307
6.146
6.171
32,022
-0.10(-1.59%)
Aug 04, 2004
6.274
6.274
6.269
6.271
4,295
+0.02(+0.37%)
Aug 03, 2004
6.266
6.274
6.210
6.248
3,905
+0.00(+0.00%)
Aug 02, 2004
6.222
6.248
6.212
6.248
7,810
-0.01(-0.16%)
Jul 30, 2004
6.304
6.304
6.222
6.258
17,182
-0.05(-0.85%)
Jul 29, 2004
6.312
6.325
6.235
6.312
34,365
+0.00(+0.00%)
Jul 28, 2004
6.158
6.312
6.158
6.312
51,158
+0.19(+3.14%)
Jul 27, 2004
6.115
6.146
6.082
6.120
14,058
+0.00(+0.00%)
Jul 26, 2004
6.069
6.166
6.043
6.120
32,803
+0.00(+0.00%)
Jul 23, 2004
6.071
6.146
6.069
6.120
14,449
+0.05(+0.84%)
Jul 22, 2004
6.082
6.135
6.069
6.069
15,230
-0.00(-0.04%)
Jul 21, 2004
6.130
6.130
6.043
6.071
35,146
-0.06(-1.00%)
Jul 20, 2004
6.133
6.133
6.094
6.133
9,763
+0.02(+0.34%)
Jul 19, 2004
6.094
6.133
6.094
6.112
7,029
-0.01(-0.13%)
Jul 16, 2004
6.133
6.133
6.043
6.120
30,460
-0.01(-0.08%)
Jul 15, 2004
6.107
6.125
6.082
6.125
22,650
+0.01(+0.13%)
Jul 14, 2004
6.138
6.138
6.117
6.117
3,124
-0.02(-0.38%)
Jul 13, 2004
6.120
6.146
6.069
6.141
21,869
+0.02(+0.29%)
Jul 12, 2004
6.120
6.171
6.097
6.123
7,810
-0.02(-0.38%)
Jul 09, 2004
6.120
6.146
6.120
6.146
16,792
+0.00(+0.00%)
Jul 08, 2004
6.197
6.197
6.120
6.146
27,726
-0.05(-0.87%)
Jul 07, 2004
6.374
6.374
6.197
6.199
30,070
-0.18(-2.77%)
Jul 06, 2004
6.402
6.415
6.338
6.376
30,070
-0.03(-0.40%)
Jul 02, 2004
6.363
6.402
6.363
6.402
6,638
+0.03(+0.40%)
Jul 01, 2004
6.325
6.389
6.312
6.376
6,248
+0.04(+0.61%)
Jun 30, 2004
6.312
6.351
6.274
6.338
14,839
+0.00(+0.00%)
Jun 29, 2004
6.299
6.338
6.299
6.338
7,029
+0.02(+0.28%)
Jun 28, 2004
6.376
6.415
6.299
6.320
57,406
-0.03(-0.48%)
Jun 25, 2004
6.248
6.361
6.222
6.351
19,916
+0.13(+2.06%)
Jun 24, 2004
6.220
6.222
6.146
6.222
49,596
-0.01(-0.16%)
Jun 23, 2004
6.222
6.261
6.171
6.233
17,182
+0.04(+0.58%)
Jun 22, 2004
6.184
6.253
6.171
6.197
23,040
+0.01(+0.21%)
Jun 21, 2004
6.171
6.197
6.146
6.184
26,555
+0.04(+0.71%)
Jun 18, 2004
6.197
6.197
6.120
6.141
27,336
-0.11(-1.72%)
Jun 17, 2004
6.389
6.389
6.248
6.248
34,756
-0.14(-2.20%)
Jun 16, 2004
6.427
6.453
6.363
6.389
24,212
-0.04(-0.60%)
Jun 15, 2004
6.353
6.427
6.299
6.427
46,081
+0.08(+1.21%)
Jun 14, 2004
6.402
6.402
6.299
6.351
73,027
-0.05(-0.80%)
Jun 10, 2004
6.397
6.402
6.315
6.402
78,104
+0.02(+0.28%)
Jun 09, 2004
6.351
6.384
6.235
6.384
105,831
+0.06(+0.93%)
Jun 08, 2004
6.248
6.338
6.171
6.325
98,801
+0.10(+1.65%)
Jun 07, 2004
6.043
6.222
6.043
6.222
62,483
+0.16(+2.70%)
Jun 04, 2004
6.094
6.094
6.043
6.059
14,449
-0.04(-0.59%)
Jun 03, 2004
6.120
6.120
6.082
6.094
14,839
-0.03(-0.46%)
Jun 02, 2004
6.107
6.158
6.107
6.123
35,927
+0.04(+0.67%)
Jun 01, 2004
6.000
6.082
6.000
6.082
29,289
+0.02(+0.30%)
May 28, 2004
6.246
6.299
6.018
6.064
62,483
-0.20(-3.15%)
May 27, 2004
6.274
6.299
6.222
6.261
44,128
+0.04(+0.62%)
May 26, 2004
6.263
6.320
6.212
6.222
51,158
+0.01(+0.16%)
May 25, 2004
6.005
6.253
6.005
6.212
75,370
+0.25(+4.12%)
May 24, 2004
5.882
6.056
5.800
5.966
58,187
+0.15(+2.55%)
May 21, 2004
5.838
5.915
5.774
5.818
47,643
+0.01(+0.09%)
May 20, 2004
5.851
5.869
5.800
5.813
30,460
-0.00(-0.04%)
May 19, 2004
5.746
5.856
5.746
5.815
30,460
+0.09(+1.66%)
May 18, 2004
5.511
5.726
5.511
5.721
40,614
+0.18(+3.33%)
May 17, 2004
5.326
5.539
5.326
5.536
78,885
+0.17(+3.20%)
May 14, 2004
5.313
5.365
5.303
5.365
117,156
-0.01(-0.24%)
May 13, 2004
5.377
5.406
5.367
5.377
108,564
-0.10(-1.87%)
May 12, 2004
5.703
5.703
5.429
5.480
143,711
-0.33(-5.73%)
May 11, 2004
5.762
5.859
5.762
5.813
72,636
+0.04(+0.67%)
May 10, 2004
5.902
5.902
5.774
5.774
34,756
-0.13(-2.13%)
May 07, 2004
5.864
5.902
5.826
5.900
80,837
-0.00(-0.04%)
May 06, 2004
5.966
5.966
5.838
5.902
67,560
-0.06(-0.99%)
May 05, 2004
5.987
6.018
5.961
5.961
30,070
-0.00(-0.04%)
May 04, 2004
6.018
6.043
5.928
5.964
51,939
-0.10(-1.73%)
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.