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
)
5.150
+0.130 (+2.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2006
13.06
13.23
12.70
12.70
3,473,552
-0.33(-2.56%)
Jun 29, 2006
12.53
13.05
12.27
13.04
424,287
+0.70(+5.64%)
Jun 28, 2006
12.50
12.62
12.02
12.34
238,144
-0.10(-0.80%)
Jun 27, 2006
12.56
12.88
12.30
12.44
313,343
-0.12(-0.93%)
Jun 26, 2006
12.74
12.74
12.41
12.56
119,327
-0.09(-0.71%)
Jun 23, 2006
12.67
12.77
12.48
12.65
193,932
+0.02(+0.14%)
Jun 22, 2006
12.95
13.06
12.54
12.63
215,679
-0.31(-2.37%)
Jun 21, 2006
12.79
13.10
12.47
12.94
577,638
+0.33(+2.58%)
Jun 20, 2006
12.14
12.65
11.85
12.61
403,298
+0.54(+4.49%)
Jun 19, 2006
12.19
12.34
11.92
12.07
222,447
-0.04(-0.30%)
Jun 16, 2006
11.72
12.18
11.66
12.11
333,249
+0.42(+3.56%)
Jun 15, 2006
11.48
11.77
11.35
11.69
144,122
+0.21(+1.81%)
Jun 14, 2006
11.33
11.65
11.16
11.48
228,211
+0.14(+1.28%)
Jun 13, 2006
11.58
11.70
10.96
11.34
253,007
-0.27(-2.33%)
Jun 12, 2006
11.84
11.97
11.31
11.61
302,448
-0.25(-2.13%)
Jun 09, 2006
11.22
11.93
11.22
11.86
527,863
+0.78(+7.01%)
Jun 08, 2006
11.08
11.18
10.20
11.08
298,554
-0.06(-0.57%)
Jun 07, 2006
10.94
11.20
10.76
11.15
306,603
+0.12(+1.06%)
Jun 06, 2006
11.02
11.23
10.42
11.03
221,177
-0.05(-0.49%)
Jun 05, 2006
11.31
11.34
11.00
11.08
217,658
-0.23(-2.00%)
Jun 02, 2006
11.51
11.52
11.18
11.31
156,640
+0.03(+0.24%)
Jun 01, 2006
10.79
11.30
10.71
11.28
238,645
+0.46(+4.26%)
May 31, 2006
10.72
11.01
10.63
10.82
170,341
+0.08(+0.76%)
May 30, 2006
10.95
10.95
10.57
10.74
226,782
-0.21(-1.90%)
May 26, 2006
9.937
10.99
9.883
10.95
365,454
+1.03(+10.38%)
May 25, 2006
9.757
9.937
9.621
9.919
107,094
+0.16(+1.67%)
May 24, 2006
9.585
10.16
9.468
9.757
280,026
+0.09(+0.93%)
May 23, 2006
9.702
10.16
9.350
9.666
173,704
-0.16(-1.65%)
May 22, 2006
9.693
10.57
9.305
9.829
237,544
-0.06(-0.64%)
May 19, 2006
10.21
10.28
9.739
9.892
617,018
-0.29(-2.84%)
May 18, 2006
10.48
10.62
10.12
10.18
248,616
-0.34(-3.26%)
May 17, 2006
10.84
10.93
9.992
10.52
367,755
-0.24(-2.26%)
May 16, 2006
10.25
10.79
9.937
10.77
374,717
+0.26(+2.49%)
May 15, 2006
11.04
11.04
9.928
10.51
495,652
-0.66(-5.91%)
May 12, 2006
11.61
11.64
10.71
11.17
309,553
-0.48(-4.11%)
May 11, 2006
12.19
12.28
11.55
11.64
269,482
-0.34(-2.86%)
May 10, 2006
11.60
12.24
11.45
11.99
303,644
+0.45(+3.92%)
May 09, 2006
11.15
11.59
11.02
11.54
290,155
+0.43(+3.91%)
May 08, 2006
11.11
11.11
10.93
11.10
145,622
+0.09(+0.82%)
May 05, 2006
10.66
11.08
10.66
11.01
196,918
+0.26(+2.44%)
May 04, 2006
10.80
10.89
10.61
10.75
274,865
-0.03(-0.25%)
May 03, 2006
10.62
10.80
10.56
10.78
222,357
+0.21(+1.97%)
May 02, 2006
10.27
10.60
10.05
10.57
294,112
+0.53(+5.31%)
May 01, 2006
10.25
10.32
9.820
10.04
287,221
-0.05(-0.54%)
Apr 28, 2006
10.30
10.37
9.684
10.09
255,701
-0.26(-2.51%)
Apr 27, 2006
10.16
10.37
9.838
10.35
340,541
+0.28(+2.75%)
Apr 26, 2006
9.404
10.12
9.341
10.07
475,433
+0.82(+8.89%)
Apr 25, 2006
9.169
9.296
9.034
9.251
141,552
+0.17(+1.89%)
Apr 24, 2006
8.962
9.151
8.944
9.079
96,390
+0.06(+0.70%)
Apr 21, 2006
9.178
9.224
8.935
9.016
175,925
-0.16(-1.77%)
Apr 20, 2006
9.350
9.395
9.115
9.178
125,704
-0.22(-2.31%)
Apr 19, 2006
9.260
9.468
9.106
9.395
186,767
+0.17(+1.86%)
Apr 18, 2006
9.188
9.242
9.124
9.224
121,881
-0.09(-0.97%)
Apr 17, 2006
9.332
9.371
9.124
9.314
165,139
-0.03(-0.29%)
Apr 13, 2006
9.061
9.341
8.944
9.341
425,962
+0.33(+3.71%)
Apr 12, 2006
8.862
9.061
8.745
9.007
163,835
+0.14(+1.63%)
Apr 11, 2006
8.627
8.926
8.537
8.862
156,602
+0.16(+1.87%)
Apr 10, 2006
8.889
8.889
8.609
8.700
81,945
-0.19(-2.13%)
Apr 07, 2006
9.007
9.034
8.772
8.889
106,345
-0.12(-1.30%)
Apr 06, 2006
8.853
9.061
8.808
9.007
197,743
+0.11(+1.22%)
Apr 05, 2006
8.772
8.957
8.474
8.898
209,388
-0.14(-1.50%)
Apr 04, 2006
9.034
9.061
8.808
9.034
251,738
+0.00(+0.00%)
Apr 03, 2006
7.995
9.079
7.995
9.034
791,346
+1.07(+13.38%)
Mar 31, 2006
7.643
8.131
7.507
7.968
582,486
+0.41(+5.38%)
Mar 30, 2006
7.552
7.589
7.417
7.561
78,249
-0.01(-0.12%)
Mar 29, 2006
7.598
7.652
7.525
7.570
129,547
+0.05(+0.72%)
Mar 28, 2006
7.227
7.670
7.137
7.516
269,594
+0.29(+4.00%)
Mar 27, 2006
7.155
7.281
7.155
7.227
78,729
+0.07(+1.01%)
Mar 24, 2006
7.137
7.318
7.110
7.155
72,235
-0.05(-0.75%)
Mar 23, 2006
7.037
7.236
7.019
7.209
90,325
+0.06(+0.88%)
Mar 22, 2006
7.137
7.227
6.947
7.146
215,741
-0.05(-0.63%)
Mar 21, 2006
7.498
7.498
7.137
7.191
171,382
-0.31(-4.10%)
Mar 20, 2006
7.516
7.589
7.453
7.498
149,762
-0.09(-1.19%)
Mar 17, 2006
7.598
7.679
7.516
7.589
94,170
-0.02(-0.24%)
Mar 16, 2006
7.679
7.679
7.534
7.607
46,326
-0.04(-0.47%)
Mar 15, 2006
7.435
7.679
7.408
7.643
195,431
+0.21(+2.79%)
Mar 14, 2006
7.372
7.444
7.354
7.435
84,485
+0.03(+0.37%)
Mar 13, 2006
7.408
7.516
7.363
7.408
83,103
-0.04(-0.49%)
Mar 10, 2006
7.670
7.679
7.444
7.444
208,993
-0.09(-1.20%)
Mar 09, 2006
7.498
7.652
7.417
7.534
120,810
+0.04(+0.48%)
Mar 08, 2006
7.670
7.670
7.426
7.498
102,794
-0.02(-0.24%)
Mar 07, 2006
7.634
7.715
7.453
7.516
117,458
-0.15(-2.00%)
Mar 06, 2006
7.841
7.995
7.643
7.670
307,096
-0.06(-0.82%)
Mar 03, 2006
7.408
7.841
7.408
7.733
242,418
+0.30(+4.01%)
Mar 02, 2006
7.408
7.579
7.272
7.435
140,800
-0.05(-0.72%)
Mar 01, 2006
7.363
7.598
7.146
7.489
159,447
-0.01(-0.12%)
Feb 28, 2006
7.634
7.634
7.390
7.498
137,073
-0.14(-1.78%)
Feb 27, 2006
7.715
7.814
7.381
7.634
133,847
-0.02(-0.24%)
Feb 24, 2006
7.579
7.670
7.263
7.652
261,196
+0.07(+0.95%)
Feb 23, 2006
7.715
7.751
7.246
7.579
316,175
-0.14(-1.87%)
Feb 22, 2006
7.227
7.778
7.146
7.724
695,701
+0.55(+7.68%)
Feb 21, 2006
7.137
7.182
7.101
7.173
85,088
-0.04(-0.50%)
Feb 17, 2006
7.218
7.227
7.046
7.209
181,262
-0.02(-0.25%)
Feb 16, 2006
7.173
7.227
7.110
7.227
188,289
+0.02(+0.25%)
Feb 15, 2006
6.839
7.227
6.839
7.209
161,791
+0.30(+4.31%)
Feb 14, 2006
6.929
7.046
6.613
6.911
136,521
-0.04(-0.52%)
Feb 13, 2006
6.775
7.101
6.775
6.947
53,262
+0.13(+1.85%)
Feb 10, 2006
6.947
7.137
6.613
6.821
148,062
-0.18(-2.58%)
Feb 09, 2006
6.712
7.074
6.640
7.001
325,864
+0.26(+3.89%)
Feb 08, 2006
6.703
6.848
6.595
6.739
125,092
+0.04(+0.54%)
Feb 07, 2006
6.631
6.866
6.550
6.703
169,363
+0.05(+0.82%)
Feb 06, 2006
6.739
6.775
6.559
6.649
106,512
-0.13(-1.87%)
Feb 03, 2006
6.703
6.884
6.658
6.775
89,503
-0.07(-1.06%)
Feb 02, 2006
7.046
7.046
6.523
6.848
151,778
-0.23(-3.32%)
Feb 01, 2006
6.911
7.137
6.911
7.083
90,168
+0.08(+1.16%)
Jan 31, 2006
6.604
7.010
6.604
7.001
183,042
+0.32(+4.73%)
Jan 30, 2006
6.803
6.920
6.640
6.685
186,802
-0.18(-2.63%)
Jan 27, 2006
6.992
7.083
6.676
6.866
45,994
-0.05(-0.78%)
Jan 26, 2006
6.595
6.947
6.477
6.920
62,734
+0.29(+4.36%)
Jan 25, 2006
6.459
6.929
6.459
6.631
82,977
+0.13(+1.94%)
Jan 24, 2006
6.333
6.848
6.333
6.504
112,961
-0.03(-0.41%)
Jan 23, 2006
6.775
6.812
6.252
6.532
282,925
-0.39(-5.61%)
Jan 20, 2006
7.019
7.046
6.875
6.920
47,733
-0.18(-2.54%)
Jan 19, 2006
7.345
7.345
7.056
7.101
84,616
-0.04(-0.51%)
Jan 18, 2006
7.137
7.182
7.010
7.137
54,689
+0.00(+0.00%)
Jan 17, 2006
7.101
7.272
7.001
7.137
196,784
-0.17(-2.35%)
Jan 13, 2006
7.227
7.345
7.174
7.308
221,979
+0.08(+1.13%)
Jan 12, 2006
7.227
7.363
7.200
7.227
84,569
+0.07(+1.01%)
Jan 11, 2006
7.019
7.308
7.010
7.155
82,922
-0.09(-1.25%)
Jan 10, 2006
7.092
7.263
7.019
7.245
67,989
+0.08(+1.13%)
Jan 09, 2006
7.019
7.281
6.956
7.164
335,762
+0.26(+3.80%)
Jan 06, 2006
6.477
6.929
6.414
6.902
281,711
+0.50(+7.76%)
Jan 05, 2006
6.197
6.454
6.143
6.405
177,459
+0.11(+1.72%)
Jan 04, 2006
6.233
6.297
6.188
6.297
225,815
+0.03(+0.43%)
Jan 03, 2006
6.098
6.270
6.008
6.270
48,168
+0.04(+0.58%)
Dec 30, 2005
6.288
6.378
6.071
6.233
102,286
-0.09(-1.43%)
Dec 29, 2005
6.017
6.369
6.017
6.324
73,220
+0.28(+4.63%)
Dec 28, 2005
6.107
6.152
6.044
6.044
38,853
-0.17(-2.76%)
Dec 27, 2005
6.441
6.459
6.062
6.215
61,988
-0.08(-1.29%)
Dec 23, 2005
6.098
6.414
6.062
6.297
106,233
+0.15(+2.50%)
Dec 22, 2005
6.242
6.279
6.098
6.143
69,437
-0.01(-0.15%)
Dec 21, 2005
6.134
6.188
6.098
6.152
46,294
-0.05(-0.73%)
Dec 20, 2005
6.233
6.342
6.170
6.197
73,720
+0.01(+0.15%)
Dec 19, 2005
6.071
6.224
6.071
6.188
26,002
+0.09(+1.48%)
Dec 16, 2005
6.098
6.233
6.071
6.098
79,356
+0.00(+0.00%)
Dec 15, 2005
6.333
6.333
6.098
6.098
120,559
-0.18(-2.88%)
Dec 14, 2005
6.396
6.396
6.098
6.279
77,083
-0.05(-0.86%)
Dec 13, 2005
6.504
6.504
6.324
6.333
68,473
-0.14(-2.09%)
Dec 12, 2005
6.550
6.550
6.270
6.468
118,296
+0.05(+0.70%)
Dec 09, 2005
6.432
6.432
6.252
6.423
177,950
+0.19(+3.04%)
Dec 08, 2005
6.360
6.595
5.827
6.233
1,244,625
-0.84(-11.88%)
Dec 07, 2005
6.712
7.074
6.631
7.074
219,417
+0.32(+4.68%)
Dec 06, 2005
6.685
6.839
6.685
6.757
167,251
+0.07(+1.08%)
Dec 05, 2005
6.568
6.748
6.532
6.685
157,496
+0.16(+2.49%)
Dec 02, 2005
6.405
6.550
6.396
6.523
109,828
+0.05(+0.74%)
Dec 01, 2005
6.279
6.477
6.279
6.475
158,925
+0.15(+2.39%)
Nov 30, 2005
6.288
6.351
6.098
6.324
122,698
+0.05(+0.72%)
Nov 29, 2005
6.035
6.279
6.008
6.279
63,243
+0.15(+2.51%)
Nov 28, 2005
6.053
6.233
6.035
6.125
36,193
-0.05(-0.73%)
Nov 25, 2005
6.062
6.215
6.062
6.170
10,731
+0.01(+0.15%)
Nov 23, 2005
6.279
6.279
6.134
6.161
78,419
-0.07(-1.16%)
Nov 22, 2005
6.161
6.270
6.080
6.233
168,592
+0.08(+1.32%)
Nov 21, 2005
5.782
6.161
5.782
6.152
115,097
+0.24(+4.13%)
Nov 18, 2005
5.709
5.917
5.709
5.908
34,539
+0.12(+2.03%)
Nov 17, 2005
5.728
5.791
5.655
5.791
14,334
+0.09(+1.58%)
Nov 16, 2005
5.673
5.709
5.655
5.700
11,057
+0.04(+0.64%)
Nov 15, 2005
5.800
5.809
5.601
5.664
37,041
-0.13(-2.18%)
Nov 14, 2005
5.836
5.917
5.791
5.791
42,949
-0.07(-1.23%)
Nov 11, 2005
5.881
6.017
5.827
5.863
24,600
-0.03(-0.46%)
Nov 10, 2005
6.008
6.008
5.827
5.890
99,616
-0.14(-2.40%)
Nov 09, 2005
6.143
6.143
5.782
6.035
108,612
-0.06(-1.04%)
Nov 08, 2005
5.944
6.143
5.926
6.098
237,647
+0.15(+2.58%)
Nov 07, 2005
5.700
5.944
5.691
5.944
145,526
+0.16(+2.81%)
Nov 04, 2005
5.556
5.782
5.556
5.782
86,755
+0.22(+3.90%)
Nov 03, 2005
5.375
5.673
5.375
5.565
170,006
+0.17(+3.18%)
Nov 02, 2005
5.330
5.466
5.330
5.393
90,469
+0.07(+1.36%)
Nov 01, 2005
5.447
5.601
5.303
5.321
94,254
-0.08(-1.51%)
Oct 31, 2005
5.303
5.466
5.294
5.402
64,527
+0.09(+1.70%)
Oct 28, 2005
5.357
5.357
5.285
5.312
83,988
-0.06(-1.18%)
Oct 27, 2005
5.619
5.646
5.285
5.375
149,765
-0.22(-3.88%)
Oct 26, 2005
5.628
5.971
5.538
5.592
422,623
+0.05(+0.81%)
Oct 25, 2005
5.556
5.619
5.547
5.547
39,196
-0.05(-0.97%)
Oct 24, 2005
5.502
5.655
5.502
5.601
28,431
+0.05(+0.98%)
Oct 21, 2005
5.782
5.782
5.493
5.547
175,749
-0.26(-4.51%)
Oct 20, 2005
5.709
5.827
5.709
5.809
155,068
+0.04(+0.61%)
Oct 19, 2005
5.737
5.782
5.646
5.774
66,141
+0.05(+0.80%)
Oct 18, 2005
5.583
5.845
5.583
5.728
173,070
+0.06(+1.12%)
Oct 17, 2005
5.655
5.737
5.583
5.664
193,703
+0.04(+0.64%)
Oct 14, 2005
5.402
5.646
5.402
5.628
112,268
+0.17(+3.15%)
Oct 13, 2005
5.348
5.466
5.348
5.457
34,702
+0.12(+2.20%)
Oct 12, 2005
5.547
5.556
5.312
5.339
94,930
-0.23(-4.21%)
Oct 11, 2005
5.556
5.628
5.502
5.574
40,718
+0.06(+1.15%)
Oct 10, 2005
5.592
5.619
5.438
5.511
44,120
-0.05(-0.97%)
Oct 07, 2005
5.466
5.691
5.466
5.565
218,173
+0.08(+1.48%)
Oct 06, 2005
5.547
5.569
5.312
5.484
167,130
-0.11(-1.94%)
Oct 05, 2005
5.592
5.682
5.565
5.592
77,610
-0.03(-0.48%)
Oct 04, 2005
5.637
5.742
5.493
5.619
198,517
-0.07(-1.27%)
Oct 03, 2005
5.520
5.818
5.520
5.691
421,658
+0.14(+2.61%)
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%)
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.