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
Pacwest Bancorp
(NQ:
PACW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 30, 2023
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 (%)
Oct 29, 2004
26.00
26.16
25.79
26.00
63,272
+0.11(+0.41%)
Oct 28, 2004
25.48
26.02
25.40
25.90
88,129
+0.50(+1.95%)
Oct 27, 2004
25.61
25.95
25.29
25.40
138,166
-0.01(-0.05%)
Oct 26, 2004
25.18
25.56
25.15
25.41
120,895
+0.02(+0.07%)
Oct 25, 2004
24.51
25.39
24.51
25.39
122,025
+0.84(+3.43%)
Oct 22, 2004
25.07
25.20
24.55
24.55
42,289
-0.56(-2.22%)
Oct 21, 2004
25.15
25.22
24.94
25.11
73,280
-0.11(-0.42%)
Oct 20, 2004
25.39
25.39
24.87
25.22
75,216
-0.06(-0.22%)
Oct 19, 2004
25.61
25.61
25.15
25.27
26,794
-0.13(-0.51%)
Oct 18, 2004
25.30
25.72
25.13
25.40
26,794
-0.09(-0.36%)
Oct 15, 2004
25.24
25.52
25.00
25.49
43,096
+0.33(+1.30%)
Oct 14, 2004
25.53
25.93
24.99
25.17
41,643
-0.29(-1.12%)
Oct 13, 2004
25.82
26.05
25.45
25.45
60,528
-0.32(-1.23%)
Oct 12, 2004
25.81
26.01
25.28
25.77
53,103
-0.05(-0.19%)
Oct 11, 2004
25.72
25.84
25.43
25.82
27,278
+0.15(+0.60%)
Oct 08, 2004
25.55
25.85
25.46
25.66
32,604
+0.06(+0.24%)
Oct 07, 2004
25.92
26.02
25.48
25.60
34,057
-0.50(-1.90%)
Oct 06, 2004
26.02
26.10
25.43
26.10
15,979
+0.32(+1.25%)
Oct 05, 2004
25.90
25.96
25.55
25.77
56,493
-0.15(-0.60%)
Oct 04, 2004
26.10
26.18
25.90
25.93
20,660
-0.08(-0.31%)
Oct 01, 2004
25.01
26.13
25.00
26.01
82,319
+0.61(+2.39%)
Sep 30, 2004
25.33
25.40
25.18
25.40
83,610
+0.02(+0.07%)
Sep 29, 2004
25.11
25.38
25.11
25.38
86,999
+0.14(+0.54%)
Sep 28, 2004
24.91
25.30
24.91
25.25
63,272
+0.31(+1.24%)
Sep 27, 2004
25.31
25.31
24.94
24.94
43,096
-0.40(-1.57%)
Sep 24, 2004
25.39
25.40
25.30
25.33
15,818
-0.01(-0.02%)
Sep 23, 2004
25.39
25.40
25.23
25.34
30,345
-0.06(-0.24%)
Sep 22, 2004
25.70
26.02
25.29
25.40
71,343
-0.58(-2.22%)
Sep 21, 2004
25.83
26.03
25.83
25.98
64,725
-0.04(-0.17%)
Sep 20, 2004
26.23
26.23
25.75
26.02
130,580
-0.44(-1.66%)
Sep 17, 2004
26.95
26.95
26.14
26.46
130,741
-0.21(-0.79%)
Sep 16, 2004
26.13
26.68
26.13
26.67
118,474
+0.28(+1.06%)
Sep 15, 2004
26.63
26.63
26.14
26.39
56,170
-0.24(-0.91%)
Sep 14, 2004
26.64
26.64
26.14
26.63
32,281
-0.22(-0.81%)
Sep 13, 2004
27.01
27.02
26.45
26.85
67,307
-0.10(-0.37%)
Sep 10, 2004
26.64
27.04
26.64
26.95
43,580
+0.22(+0.81%)
Sep 09, 2004
26.19
26.91
26.18
26.73
83,933
+0.26(+0.98%)
Sep 08, 2004
25.86
26.61
25.72
26.47
143,816
+0.61(+2.35%)
Sep 07, 2004
25.70
25.87
25.56
25.87
66,178
+0.40(+1.56%)
Sep 03, 2004
25.62
25.69
25.26
25.47
17,755
-0.03(-0.12%)
Sep 02, 2004
25.66
25.66
25.44
25.50
58,753
+0.01(+0.02%)
Sep 01, 2004
25.23
25.63
25.12
25.49
163,508
+0.27(+1.08%)
Aug 31, 2004
25.03
25.22
25.03
25.22
54,072
+0.17(+0.67%)
Aug 30, 2004
25.47
25.47
25.04
25.05
101,203
-0.37(-1.46%)
Aug 27, 2004
25.25
25.62
25.25
25.43
31,797
-0.06(-0.22%)
Aug 26, 2004
25.25
25.53
25.09
25.48
52,458
+0.14(+0.54%)
Aug 25, 2004
25.25
25.35
24.85
25.35
40,836
+0.37(+1.49%)
Aug 24, 2004
25.02
25.28
24.84
24.97
33,896
+0.19(+0.78%)
Aug 23, 2004
24.97
25.03
24.78
24.78
25,502
-0.31(-1.23%)
Aug 20, 2004
24.87
25.12
24.73
25.09
35,510
+0.31(+1.25%)
Aug 19, 2004
24.73
24.92
24.57
24.78
47,938
+24.29(+4899.99%)
Aug 17, 2004
0.5080
0.5204
0.4894
0.4956
69,244
-0.02(-3.61%)
Aug 16, 2004
0.5142
0.5266
0.4647
0.5142
126,868
+0.01(+2.47%)
Aug 13, 2004
0.4956
0.5080
0.4770
0.5018
56,977
+0.01(+2.53%)
Aug 12, 2004
0.4956
0.4956
0.4770
0.4894
82,964
-0.01(-1.25%)
Aug 11, 2004
0.4770
0.5018
0.4770
0.4956
145,107
+0.01(+2.56%)
Aug 10, 2004
0.4770
0.5080
0.4770
0.4832
96,361
+0.01(+2.63%)
Aug 09, 2004
0.4647
0.5080
0.4647
0.4709
35,832
+0.01(+1.33%)
Aug 06, 2004
0.4647
0.5080
0.4647
0.4647
238,079
-0.03(-6.25%)
Aug 05, 2004
0.4647
0.4956
0.4647
0.4956
106,530
+0.01(+1.27%)
Aug 04, 2004
0.4894
0.5204
0.4647
0.4894
77,960
+0.00(+0.00%)
Aug 03, 2004
0.4709
0.5142
0.4709
0.4894
127,029
-0.01(-1.25%)
Aug 02, 2004
0.4956
0.5142
0.4647
0.4956
115,408
+0.03(+6.67%)
Jul 30, 2004
0.5266
0.5266
0.4647
0.4647
222,422
-0.02(-3.85%)
Jul 29, 2004
0.6071
0.6195
0.4523
0.4832
755,720
-0.19(-28.44%)
Jul 27, 2004
0.6511
0.6877
0.6010
0.6753
156,244
-0.01(-0.91%)
Jul 26, 2004
0.6815
0.7187
0.6629
0.6815
71,020
-0.04(-5.17%)
Jul 23, 2004
0.6691
0.7187
0.6691
0.7187
35,025
+0.03(+3.66%)
Jul 22, 2004
0.6505
0.7125
0.6505
0.6933
79,736
+0.01(+1.73%)
Jul 21, 2004
0.6319
0.6939
0.6319
0.6815
43,257
+0.00(+0.00%)
Jul 20, 2004
0.6195
0.7001
0.6195
0.6815
62,627
+0.01(+0.92%)
Jul 19, 2004
0.6815
0.6877
0.6567
0.6753
73,441
-0.01(-1.80%)
Jul 16, 2004
0.6505
0.7125
0.6257
0.6877
98,298
+0.02(+2.78%)
Jul 15, 2004
0.6629
0.6759
0.6195
0.6691
68,599
+0.01(+0.93%)
Jul 14, 2004
0.6505
0.6815
0.6505
0.6629
41,320
+0.01(+0.94%)
Jul 13, 2004
0.6815
0.6815
0.6505
0.6567
25,825
-0.02(-2.75%)
Jul 12, 2004
0.6381
0.6939
0.6381
0.6753
117,344
+0.01(+1.87%)
Jul 09, 2004
0.6939
0.6939
0.6381
0.6629
58,591
+0.01(+1.90%)
Jul 08, 2004
0.6505
0.6691
0.6381
0.6505
84,578
+0.00(+0.00%)
Jul 07, 2004
0.6381
0.6629
0.6381
0.6505
14,042
-0.01(-1.87%)
Jul 06, 2004
0.6573
0.6753
0.6381
0.6629
96,038
+0.00(+0.00%)
Jul 02, 2004
0.6071
0.6877
0.5886
0.6629
154,469
-0.01(-1.83%)
Jul 01, 2004
0.6815
0.6877
0.6567
0.6753
78,122
-0.01(-0.91%)
Jun 30, 2004
0.7199
0.7199
0.6691
0.6815
92,810
-0.04(-5.98%)
Jun 29, 2004
0.6939
0.7434
0.6939
0.7249
90,550
+0.00(+0.00%)
Jun 28, 2004
0.6753
0.7373
0.6319
0.7249
298,608
+0.09(+14.71%)
Jun 25, 2004
0.6381
0.7063
0.6319
0.6319
128,159
-0.01(-0.97%)
Jun 24, 2004
0.6319
0.6815
0.6319
0.6381
61,012
-0.02(-2.83%)
Jun 23, 2004
0.6257
0.6753
0.6257
0.6567
113,309
+0.01(+1.92%)
Jun 22, 2004
0.6815
0.6815
0.6319
0.6443
88,775
-0.02(-3.70%)
Jun 21, 2004
0.6319
0.6753
0.6257
0.6691
115,892
+0.00(+0.00%)
Jun 18, 2004
0.6443
0.6939
0.6010
0.6691
162,701
+0.00(+0.00%)
Jun 17, 2004
0.6629
0.7001
0.6629
0.6691
34,380
-0.04(-6.09%)
Jun 16, 2004
0.7187
0.7187
0.6877
0.7125
65,048
+0.01(+0.88%)
Jun 15, 2004
0.7187
0.7187
0.6815
0.7063
47,454
+0.02(+2.70%)
Jun 14, 2004
0.6691
0.7063
0.6505
0.6877
40,675
+0.03(+4.82%)
Jun 10, 2004
0.6939
0.6939
0.6257
0.6561
88,614
-0.01(-1.94%)
Jun 09, 2004
0.6381
0.7373
0.6381
0.6691
94,586
+0.01(+0.93%)
Jun 08, 2004
0.6815
0.7434
0.6443
0.6629
154,146
-0.03(-4.46%)
Jun 07, 2004
0.6753
0.7063
0.6691
0.6939
77,799
+0.01(+0.90%)
Jun 04, 2004
0.7063
0.7620
0.6815
0.6877
68,437
-0.03(-4.31%)
Jun 03, 2004
0.7744
0.7744
0.7187
0.7187
61,658
-0.01(-1.69%)
Jun 02, 2004
0.7125
0.7311
0.7125
0.7311
70,858
+0.00(+0.00%)
Jun 01, 2004
0.6939
0.7750
0.6939
0.7311
87,161
+0.00(+0.00%)
May 28, 2004
0.7868
0.8116
0.6939
0.7311
142,524
+0.01(+1.72%)
May 27, 2004
0.7373
0.7744
0.6939
0.7187
123,962
-0.04(-4.92%)
May 26, 2004
0.7565
0.7744
0.7311
0.7558
107,337
-0.01(-0.81%)
May 25, 2004
0.7558
0.7868
0.7558
0.7620
68,922
+0.00(+0.00%)
May 24, 2004
0.7558
0.7868
0.7496
0.7620
84,255
-0.04(-4.65%)
May 21, 2004
0.7682
0.8054
0.7682
0.7992
67,146
-0.01(-0.77%)
May 20, 2004
0.8178
0.8364
0.7874
0.8054
14,042
+0.01(+0.78%)
May 19, 2004
0.7558
0.8736
0.7558
0.7992
31,636
+0.02(+3.20%)
May 18, 2004
0.7936
0.8983
0.7682
0.7744
188,526
-0.03(-3.85%)
May 17, 2004
0.8736
0.8736
0.7930
0.8054
75,378
-0.04(-5.11%)
May 14, 2004
0.8178
0.9231
0.7992
0.8488
130,096
+0.04(+4.58%)
May 13, 2004
0.8060
0.8364
0.7930
0.8116
62,304
-0.02(-2.24%)
May 12, 2004
0.7868
0.8488
0.7868
0.8302
34,864
-0.01(-1.47%)
May 11, 2004
0.7868
0.8612
0.7868
0.8426
67,469
+0.04(+4.62%)
May 10, 2004
0.8116
0.8240
0.7930
0.8054
66,339
-0.01(-1.52%)
May 07, 2004
0.8240
0.8612
0.8116
0.8178
31,152
+0.00(+0.08%)
May 06, 2004
0.7992
0.8736
0.7992
0.8172
93,456
-0.06(-6.45%)
May 05, 2004
0.8983
0.9107
0.8116
0.8736
105,077
+0.02(+2.92%)
May 04, 2004
0.8674
0.8736
0.8116
0.8488
94,101
-0.01(-0.72%)
May 03, 2004
0.7930
0.8550
0.7930
0.8550
85,385
+0.06(+7.81%)
Apr 30, 2004
1.022
1.022
0.7930
0.7930
251,153
-0.07(-8.57%)
Apr 29, 2004
1.016
1.028
0.8426
0.8674
466,635
-0.25(-22.22%)
Apr 28, 2004
1.066
1.171
0.9913
1.115
258,417
+0.02(+2.27%)
Apr 27, 2004
1.004
1.208
0.9665
1.090
612,227
+0.12(+12.10%)
Apr 26, 2004
0.8054
0.9913
0.7992
0.9727
434,192
+0.17(+20.77%)
Apr 23, 2004
0.7930
0.8178
0.7930
0.8054
95,716
+0.01(+1.56%)
Apr 22, 2004
0.7992
0.8054
0.7930
0.7930
75,539
-0.01(-1.54%)
Apr 21, 2004
0.8116
0.8674
0.7930
0.8054
237,918
-0.01(-1.52%)
Apr 20, 2004
0.8667
0.8921
0.8116
0.8178
94,101
-0.04(-5.04%)
Apr 19, 2004
0.8921
0.8921
0.8426
0.8612
89,421
+0.01(+1.46%)
Apr 16, 2004
0.8370
0.8921
0.8240
0.8488
88,291
-0.01(-0.72%)
Apr 15, 2004
0.8488
0.8674
0.8240
0.8550
121,703
+0.00(+0.00%)
Apr 14, 2004
0.8674
0.9169
0.8488
0.8550
133,001
-0.06(-6.06%)
Apr 13, 2004
0.9541
0.9603
0.8674
0.9101
201,116
-0.04(-4.61%)
Apr 12, 2004
0.9603
0.9603
0.8426
0.9541
199,825
+0.02(+1.99%)
Apr 08, 2004
0.9355
0.9541
0.8983
0.9355
111,372
+0.00(+0.00%)
Apr 07, 2004
0.9355
0.9603
0.8983
0.9355
109,435
-0.02(-2.58%)
Apr 06, 2004
0.9293
0.9789
0.9293
0.9603
117,829
-0.01(-1.27%)
Apr 05, 2004
0.8983
1.022
0.8983
0.9727
111,857
+0.03(+3.29%)
Apr 02, 2004
1.004
1.016
0.8983
0.9417
137,036
-0.05(-4.94%)
Apr 01, 2004
0.9913
1.010
0.9479
0.9906
81,673
+0.01(+0.57%)
Mar 31, 2004
0.9603
0.9913
0.9293
0.9851
167,704
+0.05(+5.30%)
Mar 30, 2004
0.9293
0.9665
0.9293
0.9355
124,769
+0.01(+0.67%)
Mar 29, 2004
0.8674
0.9355
0.8674
0.9293
316,201
+0.07(+8.70%)
Mar 26, 2004
0.8178
0.8674
0.7992
0.8550
266,164
+0.01(+1.47%)
Mar 25, 2004
0.8828
0.9169
0.8054
0.8426
604,964
-0.07(-7.48%)
Mar 24, 2004
0.9603
0.9727
0.8983
0.9107
278,916
-0.06(-5.77%)
Mar 23, 2004
0.9975
1.041
0.9603
0.9665
174,968
-0.02(-2.50%)
Mar 22, 2004
1.022
1.028
0.9665
0.9913
158,020
-0.03(-3.03%)
Mar 19, 2004
1.053
1.059
1.022
1.022
76,992
-0.05(-4.62%)
Mar 18, 2004
1.110
1.110
1.066
1.072
73,280
-0.06(-4.94%)
Mar 17, 2004
1.053
1.128
1.028
1.128
141,556
+0.07(+7.06%)
Mar 16, 2004
1.115
1.115
1.035
1.053
114,923
-0.05(-4.49%)
Mar 15, 2004
1.047
1.115
1.010
1.103
195,467
+0.02(+1.71%)
Mar 12, 2004
1.044
1.097
1.041
1.084
77,638
+0.03(+2.94%)
Mar 11, 2004
1.084
1.208
1.035
1.053
221,615
-0.04(-3.41%)
Mar 10, 2004
1.205
1.239
1.035
1.090
298,931
-0.09(-7.37%)
Mar 09, 2004
1.239
1.239
1.171
1.177
122,994
-0.06(-5.00%)
Mar 08, 2004
1.269
1.295
1.239
1.239
107,337
-0.01(-0.50%)
Mar 05, 2004
1.146
1.332
1.140
1.245
310,713
+0.04(+3.72%)
Mar 04, 2004
1.196
1.270
1.146
1.201
204,183
-0.03(-2.12%)
Mar 03, 2004
1.270
1.307
1.146
1.227
380,927
-0.04(-2.94%)
Mar 02, 2004
1.326
1.332
1.258
1.264
133,001
-0.03(-2.39%)
Mar 01, 2004
1.351
1.351
1.251
1.295
289,085
-0.04(-3.24%)
Feb 27, 2004
1.270
1.382
1.270
1.338
156,244
+0.01(+0.47%)
Feb 26, 2004
1.270
1.332
1.270
1.332
130,741
+0.05(+3.86%)
Feb 25, 2004
1.307
1.332
1.276
1.282
93,456
+0.00(+0.00%)
Feb 24, 2004
1.289
1.302
1.270
1.282
231,784
+0.01(+0.88%)
Feb 23, 2004
1.301
1.357
1.270
1.271
228,717
-0.08(-5.87%)
Feb 20, 2004
1.350
1.369
1.251
1.351
431,932
+0.04(+2.83%)
Feb 19, 2004
1.394
1.409
1.264
1.313
706,329
-0.11(-7.83%)
Feb 18, 2004
1.599
1.667
1.400
1.425
607,385
-0.21(-12.88%)
Feb 17, 2004
1.592
1.667
1.592
1.636
162,055
+0.02(+1.54%)
Feb 13, 2004
1.673
1.673
1.598
1.611
158,181
+0.00(+0.00%)
Feb 12, 2004
1.605
1.667
1.605
1.611
199,825
-0.02(-1.03%)
Feb 11, 2004
1.629
1.629
1.580
1.628
266,003
+0.01(+0.65%)
Feb 10, 2004
1.626
1.629
1.605
1.617
104,593
+0.00(+0.00%)
Feb 09, 2004
1.493
1.623
1.462
1.617
306,840
+0.12(+7.85%)
Feb 06, 2004
1.444
1.543
1.394
1.499
142,363
+0.07(+5.22%)
Feb 05, 2004
1.512
1.549
1.394
1.425
551,053
-0.10(-6.50%)
Feb 04, 2004
1.623
1.649
1.468
1.524
345,255
-0.11(-6.82%)
Feb 03, 2004
1.586
1.642
1.586
1.636
250,023
+0.01(+0.38%)
Feb 02, 2004
1.629
1.679
1.555
1.629
178,196
+0.03(+1.94%)
Jan 30, 2004
1.587
1.722
1.543
1.598
179,487
-0.01(-0.39%)
Jan 29, 2004
1.574
1.654
1.518
1.605
342,350
+0.01(+0.78%)
Jan 28, 2004
1.808
1.815
1.555
1.592
527,810
-0.18(-10.14%)
Jan 27, 2004
1.797
1.828
1.753
1.772
411,110
+0.01(+0.35%)
Jan 26, 2004
1.797
1.908
1.679
1.766
1,236,722
+0.01(+0.71%)
Jan 23, 2004
1.673
1.834
1.654
1.753
1,872,999
+0.10(+5.99%)
Jan 22, 2004
1.512
1.704
1.512
1.654
916,807
+0.13(+8.54%)
Jan 21, 2004
1.543
1.592
1.518
1.524
145,268
+0.01(+0.41%)
Jan 20, 2004
1.611
1.636
1.487
1.518
340,897
-0.01(-0.81%)
Jan 16, 2004
1.413
1.574
1.413
1.530
426,283
+0.11(+7.39%)
Jan 15, 2004
1.375
1.444
1.332
1.425
195,665
+0.01(+0.44%)
Jan 14, 2004
1.499
1.518
1.375
1.419
503,626
-0.07(-4.58%)
Jan 13, 2004
1.512
1.536
1.487
1.487
153,883
-0.02(-1.23%)
Jan 12, 2004
1.593
1.642
1.487
1.505
351,329
-0.09(-5.52%)
Jan 09, 2004
1.611
1.629
1.549
1.593
481,653
-0.02(-1.08%)
Jan 08, 2004
1.580
1.648
1.487
1.611
781,333
+0.02(+1.17%)
Jan 07, 2004
1.450
1.611
1.431
1.592
1,316,976
+0.15(+10.30%)
Jan 06, 2004
1.320
1.468
1.308
1.444
1,179,583
+0.11(+8.37%)
Jan 05, 2004
1.264
1.332
1.239
1.332
481,485
+0.10(+8.04%)
Jan 02, 2004
1.227
1.270
1.177
1.233
266,003
+0.04(+3.65%)
Dec 31, 2003
1.220
1.232
1.183
1.190
525,389
-0.03(-2.59%)
Dec 30, 2003
1.251
1.258
1.196
1.221
272,061
-0.03(-2.43%)
Dec 29, 2003
1.276
1.282
1.233
1.251
316,857
-0.01(-0.49%)
Dec 26, 2003
1.270
1.282
1.251
1.258
105,066
-0.02(-1.93%)
Dec 24, 2003
1.264
1.301
1.239
1.282
137,104
+0.02(+1.47%)
Dec 23, 2003
1.196
1.282
1.190
1.264
285,919
+0.06(+5.15%)
Dec 22, 2003
1.190
1.239
1.190
1.202
539,698
+0.01(+0.52%)
Dec 19, 2003
1.202
1.282
1.196
1.196
414,155
+0.01(+1.05%)
Dec 18, 2003
1.183
1.220
1.177
1.183
511,879
+0.00(+0.00%)
Dec 17, 2003
1.208
1.214
1.177
1.183
165,763
-0.02(-1.55%)
Dec 16, 2003
1.227
1.258
1.183
1.202
201,402
-0.04(-3.48%)
Dec 15, 2003
1.369
1.382
1.190
1.245
347,492
+0.01(+1.00%)
Dec 12, 2003
1.233
1.276
1.208
1.233
193,722
+0.06(+4.74%)
Dec 11, 2003
1.183
1.313
1.196
1.177
378,162
-0.01(-0.52%)
Dec 10, 2003
1.214
1.239
1.177
1.183
261,892
-0.01(-0.52%)
Dec 09, 2003
1.251
1.301
1.183
1.190
347,144
-0.09(-6.80%)
Dec 08, 2003
1.264
1.332
1.245
1.276
193,858
-0.03(-2.37%)
Dec 05, 2003
1.338
1.332
1.270
1.307
199,641
-0.03(-2.32%)
Dec 04, 2003
1.375
1.382
1.289
1.338
605,893
-0.06(-4.00%)
Dec 03, 2003
1.394
1.419
1.301
1.394
401,266
-0.02(-1.75%)
Dec 02, 2003
1.438
1.456
1.394
1.419
201,867
-0.03(-2.14%)
Dec 01, 2003
1.393
1.450
1.307
1.450
746,436
+0.07(+5.41%)
Nov 28, 2003
1.214
1.388
1.214
1.375
598,481
+0.17(+14.43%)
Nov 26, 2003
1.171
1.225
1.159
1.202
288,431
+0.05(+4.24%)
Nov 25, 2003
1.190
1.220
1.115
1.153
393,526
-0.04(-3.07%)
Nov 24, 2003
1.270
1.295
1.097
1.190
874,715
-0.08(-6.34%)
Nov 21, 2003
1.276
1.301
1.264
1.270
226,574
-0.01(-0.49%)
Nov 20, 2003
1.270
1.338
1.264
1.276
247,789
-0.01(-0.48%)
Nov 19, 2003
1.332
1.344
1.264
1.282
553,116
-0.06(-4.61%)
Nov 18, 2003
1.382
1.401
1.332
1.344
226,674
-0.03(-2.25%)
Nov 17, 2003
1.456
1.456
1.332
1.375
824,166
-0.04(-3.06%)
Nov 14, 2003
1.369
1.419
1.332
1.419
480,254
+0.04(+2.69%)
Nov 13, 2003
1.375
1.425
1.363
1.382
397,663
-0.04(-2.62%)
Nov 12, 2003
1.369
1.431
1.344
1.419
464,127
+0.04(+2.69%)
Nov 11, 2003
1.412
1.425
1.334
1.382
273,515
-0.01(-0.45%)
Nov 10, 2003
1.339
1.462
1.332
1.388
522,651
+0.02(+1.82%)
Nov 07, 2003
1.369
1.425
1.325
1.363
470,362
-0.03(-2.22%)
Nov 06, 2003
1.425
1.456
1.363
1.394
449,077
-0.02(-1.32%)
Nov 05, 2003
1.475
1.475
1.375
1.413
573,414
-0.07(-5.00%)
Nov 04, 2003
1.270
1.549
1.245
1.487
2,328,937
+0.18(+13.74%)
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.