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
Skechers USA Ord Shs Cl A
(NY:
SKX
)
68.42
+0.17 (+0.25%)
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 28, 2006
9.233
9.287
9.090
9.117
1,720,200
-0.17(-1.83%)
Apr 27, 2006
9.300
9.370
8.840
9.287
4,893,600
+0.62(+7.20%)
Apr 26, 2006
8.717
8.737
8.640
8.663
1,220,100
-0.02(-0.23%)
Apr 25, 2006
8.650
8.700
8.540
8.683
1,354,200
+0.07(+0.77%)
Apr 24, 2006
8.633
8.653
8.520
8.617
816,600
-0.02(-0.19%)
Apr 21, 2006
8.533
8.683
8.267
8.633
7,919,400
+0.05(+0.58%)
Apr 20, 2006
8.413
8.667
8.413
8.583
3,057,300
+0.28(+3.33%)
Apr 19, 2006
8.383
8.433
8.283
8.307
744,000
-0.04(-0.44%)
Apr 18, 2006
8.337
8.380
8.257
8.343
944,400
+0.01(+0.12%)
Apr 17, 2006
8.267
8.433
8.200
8.333
1,186,500
+0.15(+1.79%)
Apr 13, 2006
8.230
8.317
8.103
8.187
911,100
-0.04(-0.53%)
Apr 12, 2006
7.867
8.300
7.867
8.230
1,936,200
+0.62(+8.15%)
Apr 11, 2006
7.867
7.887
7.603
7.610
1,062,000
-0.25(-3.14%)
Apr 10, 2006
7.967
8.017
7.833
7.857
829,800
-0.09(-1.17%)
Apr 07, 2006
8.083
8.117
7.933
7.950
470,100
-0.07(-0.83%)
Apr 06, 2006
8.167
8.180
7.947
8.017
913,200
-0.08(-0.99%)
Apr 05, 2006
8.120
8.160
8.000
8.097
758,100
+0.06(+0.75%)
Apr 04, 2006
8.233
8.290
8.000
8.037
1,260,600
-0.10(-1.27%)
Apr 03, 2006
8.393
8.487
8.087
8.140
1,290,300
-0.17(-2.05%)
Mar 31, 2006
8.333
8.347
8.233
8.310
1,298,100
+0.08(+0.93%)
Mar 30, 2006
8.133
8.250
8.027
8.233
1,578,000
+0.15(+1.90%)
Mar 29, 2006
7.967
8.150
7.950
8.080
2,040,000
+0.21(+2.71%)
Mar 28, 2006
7.883
7.980
7.800
7.867
2,142,300
+0.21(+2.70%)
Mar 27, 2006
7.657
7.700
7.483
7.660
2,226,000
+0.19(+2.54%)
Mar 24, 2006
7.197
7.500
7.153
7.470
1,703,100
+0.27(+3.75%)
Mar 23, 2006
7.337
7.340
7.117
7.200
643,200
-0.13(-1.82%)
Mar 22, 2006
7.150
7.333
7.073
7.333
471,600
+0.15(+2.09%)
Mar 21, 2006
7.373
7.447
7.160
7.183
693,000
-0.22(-3.02%)
Mar 20, 2006
7.357
7.450
7.307
7.407
404,400
+0.05(+0.68%)
Mar 17, 2006
7.340
7.380
7.223
7.357
963,600
+0.10(+1.38%)
Mar 16, 2006
7.250
7.383
7.220
7.257
591,900
-0.00(-0.05%)
Mar 15, 2006
7.067
7.277
7.067
7.260
544,200
+0.12(+1.73%)
Mar 14, 2006
6.977
7.140
6.737
7.137
1,182,600
+0.16(+2.29%)
Mar 13, 2006
6.920
7.090
6.913
6.977
1,106,700
+0.09(+1.31%)
Mar 10, 2006
6.900
6.927
6.817
6.887
625,500
-0.01(-0.14%)
Mar 09, 2006
6.773
6.927
6.760
6.897
841,500
+0.11(+1.67%)
Mar 08, 2006
6.827
6.840
6.750
6.783
939,300
-0.08(-1.12%)
Mar 07, 2006
6.833
6.891
6.690
6.860
853,200
+0.05(+0.78%)
Mar 06, 2006
6.860
6.963
6.800
6.807
889,200
-0.05(-0.78%)
Mar 03, 2006
6.933
6.943
6.800
6.860
1,152,600
-0.04(-0.58%)
Mar 02, 2006
6.943
6.943
6.780
6.900
1,153,200
-0.06(-0.86%)
Mar 01, 2006
7.083
7.107
6.950
6.960
689,700
-0.11(-1.51%)
Feb 28, 2006
7.137
7.103
6.937
7.067
1,489,500
-0.07(-0.98%)
Feb 27, 2006
7.153
7.333
6.933
7.137
1,418,400
-0.01(-0.19%)
Feb 24, 2006
7.173
7.177
6.900
7.150
1,095,600
-0.06(-0.79%)
Feb 23, 2006
6.790
7.313
6.790
7.207
3,230,400
+0.54(+8.10%)
Feb 22, 2006
6.637
6.683
6.573
6.667
682,500
+0.05(+0.76%)
Feb 21, 2006
6.763
6.793
6.550
6.617
864,300
-0.15(-2.17%)
Feb 17, 2006
6.730
6.763
6.417
6.763
1,056,300
+0.03(+0.45%)
Feb 16, 2006
6.667
6.733
6.617
6.733
1,291,800
+0.06(+0.90%)
Feb 15, 2006
6.677
6.787
6.653
6.673
952,800
-0.02(-0.30%)
Feb 14, 2006
6.553
6.823
6.473
6.693
1,949,100
+0.17(+2.61%)
Feb 13, 2006
6.277
6.567
6.250
6.523
1,564,200
+0.26(+4.10%)
Feb 10, 2006
6.663
6.667
6.163
6.267
2,774,700
+0.14(+2.34%)
Feb 09, 2006
6.200
6.210
6.100
6.123
1,046,400
-0.05(-0.81%)
Feb 08, 2006
6.283
6.287
6.157
6.173
514,200
-0.07(-1.07%)
Feb 07, 2006
6.280
6.330
6.223
6.240
765,900
-0.07(-1.16%)
Feb 06, 2006
6.350
6.383
6.260
6.313
706,500
-0.03(-0.42%)
Feb 03, 2006
6.200
6.363
6.167
6.340
793,500
+0.07(+1.17%)
Feb 02, 2006
6.477
6.493
6.210
6.267
717,600
-0.23(-3.54%)
Feb 01, 2006
6.473
6.577
6.407
6.497
1,116,600
+0.05(+0.72%)
Jan 31, 2006
6.260
6.483
6.240
6.450
1,205,700
+0.19(+3.09%)
Jan 30, 2006
6.343
6.390
6.220
6.257
783,600
-0.09(-1.47%)
Jan 27, 2006
6.333
6.440
6.283
6.350
758,100
+0.00(+0.00%)
Jan 26, 2006
6.260
6.363
6.190
6.350
789,300
+0.12(+1.98%)
Jan 25, 2006
6.200
6.377
6.167
6.227
1,092,600
+0.09(+1.52%)
Jan 24, 2006
5.830
6.177
5.810
6.133
2,517,000
+0.30(+5.20%)
Jan 23, 2006
5.733
5.833
5.727
5.830
742,500
+0.13(+2.34%)
Jan 20, 2006
5.817
5.830
5.663
5.697
501,000
-0.07(-1.21%)
Jan 19, 2006
5.687
5.793
5.617
5.767
940,200
+0.09(+1.65%)
Jan 18, 2006
5.667
5.743
5.600
5.673
357,600
-0.00(-0.06%)
Jan 17, 2006
5.820
5.820
5.633
5.677
642,600
-0.14(-2.46%)
Jan 13, 2006
5.670
5.833
5.670
5.820
669,600
+0.15(+2.65%)
Jan 12, 2006
5.673
5.750
5.623
5.670
954,600
-0.05(-0.82%)
Jan 11, 2006
5.773
5.783
5.610
5.717
417,600
-0.06(-0.98%)
Jan 10, 2006
5.500
5.947
5.500
5.773
1,091,100
+0.06(+1.05%)
Jan 09, 2006
5.390
5.867
5.383
5.713
2,173,500
+0.34(+6.26%)
Jan 06, 2006
5.307
5.413
5.287
5.377
826,200
+0.15(+2.94%)
Jan 05, 2006
5.187
5.243
5.117
5.223
606,600
+0.04(+0.71%)
Jan 04, 2006
5.223
5.247
5.170
5.187
483,900
-0.03(-0.64%)
Jan 03, 2006
5.150
5.310
4.933
5.220
789,000
+0.11(+2.22%)
Dec 30, 2005
5.183
5.183
5.103
5.107
154,800
-0.07(-1.42%)
Dec 29, 2005
5.223
5.243
5.153
5.180
195,600
-0.04(-0.83%)
Dec 28, 2005
5.093
5.247
5.093
5.223
204,900
+0.12(+2.28%)
Dec 27, 2005
5.140
5.200
5.023
5.107
276,900
-0.03(-0.52%)
Dec 23, 2005
5.080
5.133
5.067
5.133
154,800
+0.06(+1.12%)
Dec 22, 2005
5.050
5.077
5.013
5.077
378,600
+0.03(+0.53%)
Dec 21, 2005
5.000
5.080
4.953
5.050
630,300
+0.06(+1.27%)
Dec 20, 2005
4.983
5.017
4.917
4.987
586,500
+0.03(+0.61%)
Dec 19, 2005
5.103
5.103
4.940
4.957
438,300
-0.17(-3.25%)
Dec 16, 2005
5.123
5.150
5.084
5.123
535,200
+0.07(+1.32%)
Dec 15, 2005
5.187
5.187
4.970
5.057
623,100
-0.13(-2.57%)
Dec 14, 2005
5.043
5.207
5.043
5.190
387,300
+0.16(+3.11%)
Dec 13, 2005
5.270
5.273
5.033
5.033
506,400
-0.25(-4.73%)
Dec 12, 2005
5.150
5.307
5.153
5.283
453,600
+0.14(+2.66%)
Dec 09, 2005
5.157
5.220
5.080
5.147
224,700
-0.01(-0.19%)
Dec 08, 2005
5.100
5.247
5.087
5.157
402,300
+0.06(+1.24%)
Dec 07, 2005
5.120
5.120
5.013
5.093
500,400
-0.03(-0.65%)
Dec 06, 2005
5.130
5.187
5.100
5.127
522,000
+0.03(+0.52%)
Dec 05, 2005
5.240
5.240
5.050
5.100
427,200
-0.14(-2.67%)
Dec 02, 2005
5.163
5.243
5.063
5.240
450,300
+0.08(+1.48%)
Dec 01, 2005
5.020
5.167
4.997
5.163
1,213,500
+0.18(+3.54%)
Nov 30, 2005
4.860
5.017
4.840
4.987
1,337,400
+0.12(+2.40%)
Nov 29, 2005
4.807
4.873
4.800
4.870
573,000
+0.06(+1.32%)
Nov 28, 2005
4.857
4.917
4.753
4.807
362,700
-0.07(-1.50%)
Nov 25, 2005
4.887
4.907
4.777
4.880
102,600
+0.00(+0.07%)
Nov 23, 2005
4.890
4.950
4.873
4.877
321,600
-0.02(-0.41%)
Nov 22, 2005
4.767
4.950
4.750
4.897
774,600
+0.12(+2.58%)
Nov 21, 2005
4.613
4.800
4.600
4.773
1,106,700
+0.19(+4.15%)
Nov 18, 2005
4.637
4.657
4.553
4.583
324,000
+0.01(+0.29%)
Nov 17, 2005
4.530
4.617
4.533
4.570
350,400
+0.04(+0.96%)
Nov 16, 2005
4.577
4.600
4.500
4.527
344,700
-0.05(-1.02%)
Nov 15, 2005
4.560
4.663
4.543
4.573
538,200
+0.01(+0.22%)
Nov 14, 2005
4.567
4.583
4.473
4.563
494,100
-0.01(-0.15%)
Nov 11, 2005
4.663
4.663
4.570
4.570
589,500
-0.10(-2.21%)
Nov 10, 2005
4.533
4.673
4.520
4.673
513,600
+0.12(+2.71%)
Nov 09, 2005
4.593
4.647
4.543
4.550
290,400
-0.06(-1.30%)
Nov 08, 2005
4.583
4.633
4.550
4.610
480,000
+0.00(+0.00%)
Nov 07, 2005
4.640
4.697
4.603
4.610
668,700
-0.03(-0.58%)
Nov 04, 2005
4.677
4.677
4.533
4.637
541,800
-0.05(-1.00%)
Nov 03, 2005
4.667
4.750
4.657
4.683
581,700
+0.04(+0.86%)
Nov 02, 2005
4.450
4.660
4.447
4.643
881,700
+0.21(+4.74%)
Nov 01, 2005
4.267
4.450
4.267
4.433
1,335,300
+0.21(+4.97%)
Oct 31, 2005
4.100
4.233
4.100
4.223
1,790,100
+0.14(+3.43%)
Oct 28, 2005
4.113
4.200
4.000
4.083
1,835,400
-0.03(-0.65%)
Oct 27, 2005
4.720
4.720
4.000
4.110
4,701,300
-1.16(-21.96%)
Oct 26, 2005
5.247
5.417
5.233
5.267
743,700
+0.02(+0.32%)
Oct 25, 2005
5.303
5.350
5.230
5.250
414,000
-0.05(-1.01%)
Oct 24, 2005
5.220
5.343
5.220
5.303
431,400
+0.07(+1.40%)
Oct 21, 2005
5.210
5.260
5.203
5.230
226,800
+0.02(+0.45%)
Oct 20, 2005
5.250
5.283
5.170
5.207
545,700
-0.06(-1.14%)
Oct 19, 2005
5.167
5.317
5.117
5.267
505,500
+0.10(+1.94%)
Oct 18, 2005
5.247
5.247
5.133
5.167
688,200
-0.04(-0.77%)
Oct 17, 2005
5.207
5.250
5.037
5.207
483,300
-0.04(-0.83%)
Oct 14, 2005
5.280
5.300
5.153
5.250
530,400
-0.02(-0.32%)
Oct 13, 2005
5.300
5.330
5.200
5.267
512,400
-0.06(-1.13%)
Oct 12, 2005
5.333
5.357
5.273
5.327
797,700
-0.03(-0.62%)
Oct 11, 2005
5.427
5.433
5.360
5.360
538,200
-0.06(-1.05%)
Oct 10, 2005
5.340
5.427
5.337
5.417
671,100
+0.04(+0.74%)
Oct 07, 2005
5.200
5.400
5.183
5.377
538,200
+0.19(+3.73%)
Oct 06, 2005
5.173
5.240
5.110
5.183
496,800
+0.02(+0.32%)
Oct 05, 2005
5.423
5.427
5.167
5.167
316,800
-0.26(-4.85%)
Oct 04, 2005
5.447
5.460
5.417
5.430
601,800
-0.01(-0.12%)
Oct 03, 2005
5.460
5.500
5.417
5.437
739,500
-0.02(-0.37%)
Sep 30, 2005
5.500
5.520
5.400
5.457
295,200
-0.04(-0.79%)
Sep 29, 2005
5.450
5.533
5.421
5.500
341,700
+0.05(+0.92%)
Sep 28, 2005
5.480
5.527
5.410
5.450
637,800
-0.03(-0.49%)
Sep 27, 2005
5.543
5.567
5.433
5.477
1,359,900
-0.06(-1.02%)
Sep 26, 2005
5.563
5.723
5.487
5.533
508,200
+0.00(+0.06%)
Sep 23, 2005
5.530
5.557
5.377
5.530
363,900
+0.15(+2.72%)
Sep 22, 2005
5.213
5.427
5.167
5.383
576,000
+0.09(+1.64%)
Sep 21, 2005
5.590
5.590
5.183
5.297
773,700
-0.29(-5.25%)
Sep 20, 2005
5.597
5.660
5.550
5.590
984,000
+0.00(+0.06%)
Sep 19, 2005
5.747
5.750
5.577
5.587
612,600
-0.21(-3.62%)
Sep 16, 2005
5.800
5.827
5.697
5.797
465,900
+0.04(+0.69%)
Sep 15, 2005
5.840
5.850
5.703
5.757
264,300
-0.11(-1.82%)
Sep 14, 2005
5.903
5.903
5.847
5.863
429,300
-0.03(-0.57%)
Sep 13, 2005
5.900
5.923
5.840
5.897
315,900
-0.02(-0.39%)
Sep 12, 2005
5.813
5.967
5.807
5.920
572,700
+0.14(+2.42%)
Sep 09, 2005
5.723
5.780
5.717
5.780
451,200
+0.08(+1.34%)
Sep 08, 2005
5.730
5.730
5.650
5.703
201,600
-0.03(-0.47%)
Sep 07, 2005
5.670
5.813
5.670
5.730
590,400
+0.10(+1.72%)
Sep 06, 2005
5.507
5.697
5.493
5.633
1,052,700
+0.13(+2.36%)
Sep 02, 2005
5.583
5.583
5.477
5.503
303,000
-0.08(-1.43%)
Sep 01, 2005
5.507
5.633
5.507
5.583
485,400
+0.02(+0.30%)
Aug 31, 2005
5.500
5.603
5.450
5.567
426,900
+0.05(+0.85%)
Aug 30, 2005
5.667
5.667
5.367
5.520
682,200
-0.15(-2.59%)
Aug 29, 2005
5.617
5.710
5.553
5.667
505,500
+0.05(+0.95%)
Aug 26, 2005
5.673
5.673
5.507
5.613
372,000
-0.06(-1.00%)
Aug 25, 2005
5.747
5.830
5.613
5.670
1,003,800
-0.04(-0.70%)
Aug 24, 2005
5.687
5.767
5.670
5.710
765,000
-0.01(-0.17%)
Aug 23, 2005
5.817
5.817
5.600
5.720
1,099,500
-0.11(-1.94%)
Aug 22, 2005
5.767
5.970
5.673
5.833
1,976,700
+0.08(+1.45%)
Aug 19, 2005
5.777
5.777
5.673
5.750
386,100
-0.03(-0.46%)
Aug 18, 2005
5.707
5.830
5.627
5.777
291,900
+0.07(+1.29%)
Aug 17, 2005
5.723
5.767
5.617
5.703
537,900
-0.02(-0.35%)
Aug 16, 2005
5.967
6.033
5.723
5.723
1,157,400
-0.27(-4.56%)
Aug 15, 2005
5.800
6.063
5.787
5.997
2,097,300
+0.43(+7.72%)
Aug 12, 2005
5.667
5.700
5.470
5.567
424,200
-0.10(-1.76%)
Aug 11, 2005
5.657
5.690
5.627
5.667
532,500
+0.02(+0.35%)
Aug 10, 2005
5.633
5.667
5.567
5.647
1,433,400
+0.01(+0.24%)
Aug 09, 2005
5.633
5.633
5.560
5.633
588,600
+0.00(+0.06%)
Aug 08, 2005
5.633
5.633
5.567
5.630
873,600
-0.03(-0.59%)
Aug 05, 2005
5.690
5.690
5.500
5.663
708,900
-0.02(-0.35%)
Aug 04, 2005
5.800
5.800
5.680
5.683
1,218,000
-0.10(-1.79%)
Aug 03, 2005
5.667
5.833
5.640
5.787
1,360,500
+0.16(+2.84%)
Aug 02, 2005
5.493
5.693
5.430
5.627
737,700
+0.11(+2.06%)
Aug 01, 2005
5.500
5.633
5.487
5.513
1,407,000
+0.03(+0.61%)
Jul 29, 2005
5.333
5.583
5.333
5.480
1,063,200
+0.15(+2.75%)
Jul 28, 2005
5.750
5.750
5.267
5.333
4,008,000
+0.13(+2.56%)
Jul 27, 2005
5.183
5.233
5.087
5.200
994,500
+0.04(+0.84%)
Jul 26, 2005
5.113
5.173
5.020
5.157
347,100
+0.04(+0.85%)
Jul 25, 2005
5.183
5.283
5.060
5.113
260,700
-0.09(-1.67%)
Jul 22, 2005
4.917
5.267
4.917
5.200
731,100
+0.29(+5.91%)
Jul 21, 2005
4.993
4.993
4.900
4.910
217,500
-0.07(-1.41%)
Jul 20, 2005
4.927
4.980
4.863
4.980
495,300
+0.02(+0.40%)
Jul 19, 2005
4.933
4.967
4.867
4.960
1,003,200
+0.17(+3.55%)
Jul 18, 2005
4.817
4.817
4.687
4.790
197,100
-0.06(-1.24%)
Jul 15, 2005
4.750
4.863
4.693
4.850
338,100
+0.09(+1.82%)
Jul 14, 2005
4.753
4.867
4.753
4.763
241,500
-0.02(-0.49%)
Jul 13, 2005
4.853
4.880
4.647
4.787
690,300
-0.10(-2.05%)
Jul 12, 2005
4.903
4.913
4.843
4.887
516,900
-0.05(-1.01%)
Jul 11, 2005
4.933
4.983
4.860
4.937
311,100
+0.04(+0.75%)
Jul 08, 2005
4.793
4.950
4.710
4.900
273,000
+0.10(+2.08%)
Jul 07, 2005
4.853
4.853
4.653
4.800
455,700
-0.09(-1.77%)
Jul 06, 2005
4.940
4.953
4.820
4.887
501,300
-0.03(-0.61%)
Jul 05, 2005
4.833
4.933
4.820
4.917
369,000
+0.14(+3.00%)
Jul 01, 2005
4.750
4.795
4.723
4.773
447,600
+0.02(+0.42%)
Jun 30, 2005
4.767
4.800
4.703
4.753
281,100
-0.01(-0.21%)
Jun 29, 2005
4.787
4.800
4.750
4.763
200,100
-0.04(-0.76%)
Jun 28, 2005
4.580
4.803
4.580
4.800
470,100
+0.22(+4.80%)
Jun 27, 2005
4.613
4.630
4.517
4.580
217,500
-0.03(-0.58%)
Jun 24, 2005
4.687
4.687
4.607
4.607
504,900
-0.08(-1.71%)
Jun 23, 2005
4.833
4.833
4.667
4.687
277,500
-0.15(-3.03%)
Jun 22, 2005
4.827
4.967
4.760
4.833
223,500
+0.02(+0.35%)
Jun 21, 2005
4.750
4.863
4.723
4.817
344,100
+0.08(+1.62%)
Jun 20, 2005
4.733
4.740
4.650
4.740
288,000
-0.01(-0.28%)
Jun 17, 2005
4.800
4.800
4.707
4.753
559,500
+0.00(+0.00%)
Jun 16, 2005
4.733
4.833
4.733
4.753
1,347,300
+0.01(+0.28%)
Jun 15, 2005
4.500
4.783
4.500
4.740
1,740,600
+0.32(+7.32%)
Jun 14, 2005
4.357
4.430
4.343
4.417
695,700
+0.07(+1.53%)
Jun 13, 2005
4.350
4.383
4.317
4.350
223,200
-0.03(-0.68%)
Jun 10, 2005
4.493
4.517
4.317
4.380
267,600
-0.13(-2.95%)
Jun 09, 2005
4.317
4.590
4.317
4.513
588,600
+0.21(+4.88%)
Jun 08, 2005
4.340
4.450
4.297
4.303
491,100
-0.00(-0.08%)
Jun 07, 2005
4.283
4.360
4.283
4.307
261,600
+0.02(+0.47%)
Jun 06, 2005
4.307
4.310
4.203
4.287
201,300
-0.01(-0.16%)
Jun 03, 2005
4.367
4.367
4.270
4.293
247,800
-0.11(-2.42%)
Jun 02, 2005
4.210
4.433
4.203
4.400
339,900
+0.19(+4.51%)
Jun 01, 2005
4.223
4.240
4.113
4.210
398,700
-0.01(-0.32%)
May 31, 2005
4.230
4.233
4.183
4.223
336,000
-0.02(-0.39%)
May 27, 2005
4.190
4.290
4.170
4.240
261,000
+0.04(+0.87%)
May 26, 2005
4.127
4.203
4.127
4.203
215,100
+0.11(+2.60%)
May 25, 2005
4.077
4.157
4.037
4.097
384,900
-0.01(-0.32%)
May 24, 2005
4.003
4.127
3.970
4.110
320,100
+0.11(+2.66%)
May 23, 2005
4.057
4.067
3.903
4.003
707,700
-0.09(-2.12%)
May 20, 2005
4.133
4.137
4.067
4.090
533,100
-0.04(-1.05%)
May 19, 2005
4.023
4.187
4.003
4.133
474,900
+0.11(+2.82%)
May 18, 2005
3.900
4.020
3.890
4.020
648,900
+0.15(+3.97%)
May 17, 2005
3.833
3.890
3.833
3.867
643,500
+0.04(+0.96%)
May 16, 2005
3.843
3.880
3.733
3.830
383,400
+0.00(+0.00%)
May 13, 2005
3.847
3.890
3.727
3.830
550,500
-0.02(-0.43%)
May 12, 2005
3.993
4.007
3.740
3.847
682,200
-0.14(-3.51%)
May 11, 2005
3.993
4.033
3.957
3.987
451,800
+0.03(+0.76%)
May 10, 2005
4.127
4.127
3.953
3.957
392,100
-0.17(-4.12%)
May 09, 2005
4.083
4.160
4.067
4.127
299,400
+0.01(+0.24%)
May 06, 2005
4.197
4.217
4.067
4.117
680,700
-0.08(-1.83%)
May 05, 2005
4.103
4.193
4.100
4.193
406,200
+0.12(+2.95%)
May 04, 2005
4.307
4.320
4.073
4.073
684,300
-0.24(-5.56%)
May 03, 2005
4.283
4.363
4.243
4.313
625,800
+0.08(+1.89%)
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.