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
Liveperson Inc
(NQ:
LPSN
)
0.6122
-0.0109 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2004
2.560
2.670
2.560
2.640
118,400
+0.08(+3.13%)
Nov 29, 2004
2.720
2.720
2.550
2.560
187,400
-0.15(-5.54%)
Nov 26, 2004
2.710
2.720
2.540
2.710
70,600
+0.12(+4.63%)
Nov 24, 2004
2.650
2.650
2.530
2.590
121,800
+0.01(+0.39%)
Nov 23, 2004
2.670
2.740
2.550
2.580
316,500
+0.04(+1.57%)
Nov 22, 2004
2.300
2.700
2.300
2.540
598,300
+0.17(+7.17%)
Nov 19, 2004
2.530
2.600
2.310
2.370
476,300
-0.12(-4.78%)
Nov 18, 2004
2.850
2.850
2.480
2.489
981,600
-0.29(-10.47%)
Nov 17, 2004
2.040
2.960
1.970
2.780
3,423,200
+0.81(+41.12%)
Nov 16, 2004
2.050
2.050
1.940
1.970
450,200
-0.05(-2.48%)
Nov 15, 2004
2.070
2.140
2.010
2.020
228,600
-0.03(-1.46%)
Nov 12, 2004
1.940
2.120
1.940
2.050
600,100
+0.08(+4.06%)
Nov 11, 2004
2.000
2.040
1.890
1.970
739,800
-0.02(-1.01%)
Nov 10, 2004
2.130
2.230
1.970
1.990
509,100
-0.11(-5.24%)
Nov 09, 2004
2.200
2.250
2.100
2.100
128,900
-0.10(-4.55%)
Nov 08, 2004
2.290
2.290
2.190
2.200
198,600
-0.05(-2.22%)
Nov 05, 2004
2.340
2.340
2.200
2.250
224,600
-0.03(-1.32%)
Nov 04, 2004
2.330
2.330
2.230
2.280
148,200
+0.03(+1.33%)
Nov 03, 2004
2.220
2.320
2.210
2.250
264,800
+0.03(+1.35%)
Nov 02, 2004
2.185
2.240
2.130
2.220
352,700
+0.07(+3.26%)
Nov 01, 2004
2.250
2.350
2.130
2.150
518,800
+0.02(+0.94%)
Oct 29, 2004
2.510
2.550
1.870
2.130
2,432,200
-0.54(-20.22%)
Oct 28, 2004
2.450
2.740
2.450
2.670
200,800
+0.18(+7.23%)
Oct 27, 2004
2.670
2.670
2.460
2.490
162,600
-0.17(-6.39%)
Oct 26, 2004
2.420
2.660
2.360
2.660
132,300
+0.17(+6.83%)
Oct 25, 2004
2.570
2.570
2.450
2.490
59,300
+0.02(+0.61%)
Oct 22, 2004
2.420
2.560
2.420
2.475
71,600
+0.02(+1.02%)
Oct 21, 2004
2.510
2.650
2.400
2.450
186,700
-0.06(-2.39%)
Oct 20, 2004
2.630
2.720
2.470
2.510
224,600
-0.18(-6.69%)
Oct 19, 2004
2.800
2.950
2.530
2.690
261,600
-0.19(-6.60%)
Oct 18, 2004
3.240
3.250
2.610
2.880
698,800
-0.36(-11.11%)
Oct 15, 2004
3.150
3.260
3.070
3.240
51,500
+0.09(+2.86%)
Oct 14, 2004
3.290
3.290
3.110
3.150
69,800
-0.06(-1.87%)
Oct 13, 2004
3.270
3.280
3.200
3.210
49,000
+0.06(+1.90%)
Oct 12, 2004
3.200
3.260
3.150
3.150
49,000
-0.10(-3.08%)
Oct 11, 2004
3.200
3.271
3.180
3.250
24,900
+0.05(+1.56%)
Oct 08, 2004
3.260
3.380
3.200
3.200
54,300
-0.08(-2.41%)
Oct 07, 2004
3.550
3.550
3.270
3.279
59,400
-0.27(-7.63%)
Oct 06, 2004
3.240
3.550
3.150
3.550
156,400
+0.28(+8.56%)
Oct 05, 2004
3.080
3.320
3.080
3.270
80,000
+0.18(+5.83%)
Oct 04, 2004
3.210
3.350
3.050
3.090
354,800
-0.05(-1.59%)
Oct 01, 2004
3.400
3.440
3.100
3.140
90,900
-0.13(-3.98%)
Sep 30, 2004
3.239
3.340
3.060
3.270
137,700
+0.05(+1.58%)
Sep 29, 2004
3.250
3.250
3.200
3.219
42,100
+0.01(+0.28%)
Sep 28, 2004
3.370
3.390
3.150
3.210
82,600
-0.18(-5.31%)
Sep 27, 2004
3.460
3.520
3.300
3.390
63,700
-0.19(-5.31%)
Sep 24, 2004
3.640
3.650
3.560
3.580
107,500
+0.09(+2.58%)
Sep 23, 2004
3.400
3.580
3.250
3.490
46,300
+0.11(+3.25%)
Sep 22, 2004
3.330
3.430
3.250
3.380
56,400
-0.01(-0.29%)
Sep 21, 2004
3.590
3.590
3.300
3.390
65,700
-0.13(-3.69%)
Sep 20, 2004
3.780
3.780
3.470
3.520
101,400
-0.22(-5.88%)
Sep 17, 2004
3.520
3.770
3.490
3.740
154,300
+0.25(+7.16%)
Sep 16, 2004
3.390
3.560
3.370
3.490
660,400
+0.13(+3.87%)
Sep 15, 2004
3.230
3.390
3.230
3.360
182,800
+0.05(+1.51%)
Sep 14, 2004
3.300
3.360
3.200
3.310
449,400
+0.00(+0.00%)
Sep 13, 2004
3.250
3.350
3.160
3.310
176,000
+0.11(+3.44%)
Sep 10, 2004
3.220
3.250
3.150
3.200
222,200
+0.00(+0.00%)
Sep 09, 2004
3.060
3.240
3.000
3.200
403,400
+0.11(+3.56%)
Sep 08, 2004
3.070
3.150
3.010
3.090
113,702
+0.02(+0.65%)
Sep 07, 2004
2.920
3.230
2.920
3.070
138,400
+0.09(+3.02%)
Sep 03, 2004
3.080
3.080
2.900
2.980
63,600
-0.09(-2.93%)
Sep 02, 2004
2.730
3.130
2.700
3.070
645,000
+0.32(+11.64%)
Sep 01, 2004
2.750
2.780
2.630
2.750
155,400
+0.04(+1.48%)
Aug 31, 2004
2.740
2.750
2.650
2.710
62,200
-0.03(-1.09%)
Aug 30, 2004
2.600
2.750
2.570
2.740
129,000
+0.14(+5.38%)
Aug 27, 2004
2.700
2.700
2.570
2.600
98,700
-0.05(-1.89%)
Aug 26, 2004
2.740
2.800
2.540
2.650
128,900
-0.08(-2.93%)
Aug 25, 2004
2.380
2.730
2.370
2.730
141,200
+0.23(+9.20%)
Aug 24, 2004
2.480
2.530
2.380
2.500
282,800
+0.00(+0.00%)
Aug 23, 2004
2.518
2.650
2.480
2.500
156,500
+0.02(+0.81%)
Aug 20, 2004
2.690
2.700
2.470
2.480
116,600
-0.22(-8.15%)
Aug 19, 2004
2.690
2.790
2.600
2.700
79,000
-0.02(-0.74%)
Aug 18, 2004
2.680
2.870
2.630
2.720
217,700
-0.05(-1.81%)
Aug 17, 2004
2.250
2.830
2.250
2.770
608,300
+0.44(+18.88%)
Aug 16, 2004
2.400
2.400
2.250
2.330
140,000
-0.01(-0.43%)
Aug 13, 2004
2.340
2.435
2.340
2.340
27,400
-0.11(-4.49%)
Aug 12, 2004
2.450
2.500
2.300
2.450
88,200
+0.00(+0.00%)
Aug 11, 2004
2.320
2.470
2.270
2.450
885,300
+0.10(+4.26%)
Aug 10, 2004
2.210
2.380
2.141
2.350
55,400
+0.24(+11.37%)
Aug 09, 2004
2.190
2.230
2.070
2.110
118,800
-0.07(-3.21%)
Aug 06, 2004
2.340
2.400
2.120
2.180
186,900
-0.23(-9.54%)
Aug 05, 2004
2.690
2.690
2.350
2.410
117,900
-0.25(-9.40%)
Aug 04, 2004
2.740
2.800
2.610
2.660
131,800
-0.09(-3.27%)
Aug 03, 2004
2.650
2.790
2.581
2.750
93,795
+0.10(+3.77%)
Aug 02, 2004
2.450
2.650
2.450
2.650
74,200
+0.13(+5.16%)
Jul 30, 2004
2.400
2.600
2.350
2.520
59,000
+0.16(+6.78%)
Jul 29, 2004
2.310
2.360
2.260
2.360
70,000
+0.08(+3.51%)
Jul 28, 2004
2.300
2.300
2.240
2.280
93,300
+0.08(+3.64%)
Jul 27, 2004
2.150
2.300
2.150
2.200
111,300
+0.01(+0.46%)
Jul 26, 2004
2.300
2.300
2.150
2.190
98,600
-0.06(-2.67%)
Jul 23, 2004
2.230
2.300
2.200
2.250
118,500
-0.05(-2.17%)
Jul 22, 2004
2.320
2.400
2.180
2.300
125,700
-0.09(-3.77%)
Jul 21, 2004
2.390
2.450
2.380
2.390
69,400
+0.00(+0.00%)
Jul 20, 2004
2.550
2.580
2.241
2.390
587,300
-0.19(-7.36%)
Jul 19, 2004
2.550
2.630
2.550
2.580
61,000
+0.01(+0.39%)
Jul 16, 2004
2.540
2.630
2.540
2.570
82,100
-0.01(-0.39%)
Jul 15, 2004
2.500
2.680
2.500
2.580
79,500
+0.06(+2.38%)
Jul 14, 2004
2.500
2.660
2.330
2.520
256,300
+0.02(+0.80%)
Jul 13, 2004
2.470
2.550
2.270
2.500
522,600
+0.00(+0.00%)
Jul 12, 2004
2.750
2.750
2.410
2.500
166,600
-0.20(-7.41%)
Jul 09, 2004
2.700
2.800
2.670
2.700
91,100
-0.02(-0.74%)
Jul 08, 2004
2.790
2.840
2.710
2.720
85,800
-0.09(-3.20%)
Jul 07, 2004
2.800
2.860
2.800
2.810
317,400
-0.01(-0.35%)
Jul 06, 2004
2.980
3.000
2.750
2.820
352,300
-0.18(-6.00%)
Jul 02, 2004
3.020
3.050
2.980
3.000
423,700
-0.03(-0.99%)
Jul 01, 2004
3.110
3.110
3.020
3.030
299,500
+0.02(+0.66%)
Jun 30, 2004
3.120
3.150
3.010
3.010
217,800
-0.09(-2.90%)
Jun 29, 2004
3.180
3.180
3.100
3.100
160,600
-0.05(-1.59%)
Jun 28, 2004
3.260
3.310
3.130
3.150
83,600
-0.05(-1.56%)
Jun 25, 2004
3.262
3.500
3.150
3.200
158,900
-0.11(-3.32%)
Jun 24, 2004
3.190
3.320
3.180
3.310
75,800
+0.11(+3.44%)
Jun 23, 2004
3.150
3.470
3.150
3.200
131,600
+0.02(+0.63%)
Jun 22, 2004
3.180
3.380
3.150
3.180
255,900
+0.03(+0.95%)
Jun 21, 2004
3.140
3.230
3.140
3.150
97,400
+0.01(+0.32%)
Jun 18, 2004
3.450
3.510
3.140
3.140
335,500
-0.34(-9.77%)
Jun 17, 2004
3.040
3.500
3.020
3.480
716,000
+0.44(+14.47%)
Jun 16, 2004
3.240
3.270
3.000
3.040
638,000
-0.01(-0.33%)
Jun 15, 2004
3.070
3.150
3.050
3.050
152,200
-0.10(-3.17%)
Jun 14, 2004
3.260
3.300
3.070
3.150
134,800
-0.11(-3.37%)
Jun 10, 2004
3.370
3.500
3.260
3.260
52,700
-0.11(-3.26%)
Jun 09, 2004
3.600
3.600
3.310
3.370
71,100
+0.06(+1.81%)
Jun 08, 2004
3.270
3.500
3.270
3.310
81,700
-0.03(-0.90%)
Jun 07, 2004
3.560
3.560
3.250
3.340
164,200
-0.16(-4.57%)
Jun 04, 2004
3.500
3.550
3.350
3.500
101,200
+0.02(+0.57%)
Jun 03, 2004
3.430
3.500
3.290
3.480
78,600
+0.12(+3.57%)
Jun 02, 2004
3.400
3.400
3.270
3.360
35,800
-0.03(-0.88%)
Jun 01, 2004
3.390
3.500
3.250
3.390
94,800
+0.11(+3.35%)
May 28, 2004
3.550
3.550
3.240
3.280
87,200
-0.21(-6.02%)
May 27, 2004
3.350
3.590
3.350
3.490
161,100
+0.24(+7.38%)
May 26, 2004
3.460
3.500
3.240
3.250
85,600
-0.16(-4.69%)
May 25, 2004
3.240
3.450
3.150
3.410
149,900
+0.07(+2.13%)
May 24, 2004
3.180
3.350
3.180
3.339
82,500
+0.15(+4.64%)
May 21, 2004
3.070
3.250
3.070
3.191
66,200
+0.14(+4.62%)
May 20, 2004
3.170
3.230
3.010
3.050
72,600
-0.06(-1.93%)
May 19, 2004
3.100
3.230
3.050
3.110
192,100
+0.06(+1.97%)
May 18, 2004
3.170
3.170
3.030
3.050
166,200
+0.00(+0.00%)
May 17, 2004
3.050
3.140
3.000
3.050
272,400
-0.09(-2.87%)
May 14, 2004
3.322
3.340
3.080
3.140
392,900
-0.21(-6.27%)
May 13, 2004
3.340
3.440
3.230
3.350
162,400
+0.13(+4.04%)
May 12, 2004
3.200
3.350
2.980
3.220
875,400
-0.12(-3.59%)
May 11, 2004
3.700
3.750
3.180
3.340
506,000
-0.18(-5.11%)
May 10, 2004
3.900
4.060
3.520
3.520
282,900
-0.43(-10.89%)
May 07, 2004
4.000
4.170
3.900
3.950
79,800
-0.04(-1.00%)
May 06, 2004
4.110
4.190
3.900
3.990
67,200
-0.10(-2.44%)
May 05, 2004
3.880
4.250
3.880
4.090
106,400
+0.10(+2.51%)
May 04, 2004
3.940
4.080
3.810
3.990
155,500
+0.09(+2.31%)
May 03, 2004
4.550
4.550
3.860
3.900
433,000
-0.68(-14.85%)
Apr 30, 2004
4.880
4.960
4.140
4.580
715,800
-0.39(-7.85%)
Apr 29, 2004
5.050
5.070
4.820
4.970
208,700
-0.10(-1.97%)
Apr 28, 2004
4.900
5.250
4.900
5.070
601,300
+0.14(+2.88%)
Apr 27, 2004
4.940
5.034
4.800
4.928
163,900
-0.07(-1.44%)
Apr 26, 2004
5.200
5.330
4.760
5.000
165,300
-0.31(-5.84%)
Apr 23, 2004
5.140
5.550
5.110
5.310
228,200
+0.23(+4.53%)
Apr 22, 2004
4.820
5.240
4.820
5.080
158,900
+0.19(+3.89%)
Apr 21, 2004
5.150
5.150
4.660
4.890
183,200
-0.24(-4.68%)
Apr 20, 2004
5.080
5.250
5.050
5.130
171,900
+0.07(+1.38%)
Apr 19, 2004
5.080
5.140
4.990
5.060
180,000
-0.12(-2.32%)
Apr 16, 2004
5.380
5.400
5.148
5.180
124,500
-0.20(-3.72%)
Apr 15, 2004
5.250
5.440
5.150
5.380
196,100
+0.08(+1.51%)
Apr 14, 2004
5.500
5.500
5.170
5.300
223,400
-0.25(-4.47%)
Apr 13, 2004
5.920
5.950
5.510
5.548
134,400
-0.22(-3.85%)
Apr 12, 2004
5.710
5.900
5.360
5.770
200,500
+0.14(+2.49%)
Apr 08, 2004
5.600
5.890
5.510
5.630
292,800
+0.04(+0.72%)
Apr 07, 2004
6.030
6.230
5.560
5.590
317,800
-0.52(-8.51%)
Apr 06, 2004
5.975
6.140
5.870
6.110
471,300
+0.14(+2.35%)
Apr 05, 2004
5.845
5.970
5.740
5.970
298,600
+0.12(+2.05%)
Apr 02, 2004
5.520
5.950
5.350
5.850
690,400
+0.36(+6.56%)
Apr 01, 2004
5.110
5.500
5.110
5.490
412,600
+0.19(+3.58%)
Mar 31, 2004
5.650
5.690
5.210
5.300
255,100
-0.17(-3.11%)
Mar 30, 2004
5.240
5.750
5.100
5.470
839,900
+0.32(+6.21%)
Mar 29, 2004
5.140
5.230
4.900
5.150
535,400
+0.13(+2.53%)
Mar 26, 2004
4.840
5.510
4.620
5.023
1,635,700
+0.20(+4.21%)
Mar 25, 2004
5.370
5.370
4.740
4.820
1,471,500
-0.62(-11.40%)
Mar 24, 2004
4.200
5.440
4.150
5.440
2,846,500
+1.59(+41.30%)
Mar 22, 2004
4.175
4.175
3.850
3.850
175,000
-0.43(-10.05%)
Mar 19, 2004
4.000
4.280
3.960
4.280
102,900
+0.27(+6.73%)
Mar 18, 2004
4.000
4.220
3.950
4.010
80,500
+0.00(+0.00%)
Mar 17, 2004
3.900
4.200
3.900
4.010
59,600
+0.11(+2.82%)
Mar 16, 2004
4.050
4.170
3.900
3.900
91,500
-0.10(-2.50%)
Mar 15, 2004
4.200
4.290
4.000
4.000
103,600
-0.23(-5.44%)
Mar 12, 2004
4.320
4.410
4.160
4.230
102,500
-0.07(-1.63%)
Mar 11, 2004
4.220
4.310
4.070
4.300
170,200
+0.00(+0.00%)
Mar 10, 2004
4.130
4.300
4.100
4.300
644,100
+0.19(+4.62%)
Mar 09, 2004
4.310
4.360
4.050
4.110
197,300
-0.19(-4.42%)
Mar 08, 2004
4.600
4.700
4.250
4.300
267,600
-0.28(-6.11%)
Mar 05, 2004
4.590
4.690
4.510
4.580
62,700
-0.04(-0.87%)
Mar 04, 2004
4.670
4.750
4.600
4.620
132,900
-0.03(-0.65%)
Mar 03, 2004
4.690
4.690
4.570
4.650
91,100
-0.05(-1.06%)
Mar 02, 2004
4.880
4.930
4.650
4.700
258,600
-0.15(-3.09%)
Mar 01, 2004
4.810
5.080
4.740
4.850
496,000
+0.19(+4.08%)
Feb 27, 2004
4.590
4.700
4.420
4.660
1,009,500
+0.11(+2.42%)
Feb 26, 2004
4.400
4.600
4.352
4.550
233,600
+0.25(+5.81%)
Feb 25, 2004
3.850
4.410
3.840
4.300
743,800
+0.41(+10.54%)
Feb 24, 2004
3.900
3.970
3.800
3.890
468,000
-0.11(-2.73%)
Feb 23, 2004
4.215
4.215
3.780
3.999
264,000
-0.22(-5.24%)
Feb 20, 2004
4.320
4.320
4.050
4.220
158,800
+0.00(+0.00%)
Feb 19, 2004
4.440
4.450
4.220
4.220
110,000
-0.10(-2.31%)
Feb 18, 2004
4.445
4.490
4.290
4.320
344,700
-0.08(-1.82%)
Feb 17, 2004
4.420
4.650
4.350
4.400
104,700
-0.16(-3.47%)
Feb 13, 2004
4.460
4.710
4.460
4.558
94,800
+0.09(+1.97%)
Feb 12, 2004
4.580
4.580
4.450
4.470
148,800
-0.05(-1.11%)
Feb 11, 2004
4.300
4.569
4.300
4.520
169,000
+0.19(+4.39%)
Feb 10, 2004
4.400
4.420
4.150
4.330
580,300
-0.08(-1.88%)
Feb 09, 2004
4.650
4.780
4.330
4.413
563,700
-0.33(-6.88%)
Feb 06, 2004
4.570
4.770
4.480
4.739
90,500
+0.29(+6.49%)
Feb 05, 2004
4.420
4.700
4.420
4.450
106,900
+0.03(+0.68%)
Feb 04, 2004
4.600
4.750
4.350
4.420
203,700
-0.14(-3.07%)
Feb 03, 2004
4.800
4.890
4.560
4.560
166,000
-0.22(-4.60%)
Feb 02, 2004
4.960
5.090
4.770
4.780
372,600
-0.15(-3.04%)
Jan 30, 2004
5.120
5.170
4.770
4.930
665,700
-0.41(-7.68%)
Jan 29, 2004
5.660
5.700
5.300
5.340
388,700
-0.32(-5.65%)
Jan 28, 2004
5.270
5.670
5.150
5.660
474,100
+0.43(+8.22%)
Jan 27, 2004
4.970
5.370
4.970
5.230
379,100
+0.28(+5.66%)
Jan 26, 2004
5.010
5.088
4.789
4.950
645,800
-0.05(-1.00%)
Jan 23, 2004
5.200
5.230
4.890
5.000
273,600
-0.20(-3.85%)
Jan 22, 2004
5.550
5.590
5.180
5.200
403,600
-0.22(-4.06%)
Jan 21, 2004
5.600
5.750
5.211
5.420
640,400
+0.63(+13.15%)
Jan 20, 2004
4.770
4.980
4.550
4.790
428,300
-0.01(-0.21%)
Jan 16, 2004
5.250
5.320
4.700
4.800
706,800
-0.43(-8.22%)
Jan 15, 2004
5.380
5.450
5.230
5.230
253,125
-0.17(-3.15%)
Jan 14, 2004
5.200
5.440
5.090
5.400
193,719
+0.23(+4.45%)
Jan 13, 2004
5.450
5.450
5.150
5.170
174,340
-0.19(-3.54%)
Jan 12, 2004
5.500
5.730
5.350
5.360
101,451
-0.14(-2.55%)
Jan 09, 2004
5.340
5.500
5.220
5.500
335,720
+0.06(+1.10%)
Jan 08, 2004
5.254
5.500
5.120
5.440
346,911
+0.22(+4.21%)
Jan 07, 2004
5.600
5.700
5.190
5.220
345,998
-0.28(-5.09%)
Jan 06, 2004
6.100
6.100
5.480
5.500
278,300
-0.46(-7.72%)
Jan 05, 2004
5.480
6.130
5.360
5.960
436,600
+0.66(+12.45%)
Jan 02, 2004
5.050
5.450
4.950
5.300
308,000
+0.30(+6.00%)
Dec 31, 2003
5.000
5.360
4.900
5.000
398,300
+0.00(+0.00%)
Dec 30, 2003
5.440
5.450
4.910
5.000
521,734
-0.45(-8.22%)
Dec 29, 2003
5.490
5.640
5.350
5.448
539,507
-0.05(-0.95%)
Dec 26, 2003
5.290
5.500
5.250
5.500
66,403
+0.12(+2.25%)
Dec 24, 2003
5.300
5.410
5.270
5.379
131,206
+0.12(+2.21%)
Dec 23, 2003
5.240
5.350
5.130
5.263
122,263
+0.01(+0.24%)
Dec 22, 2003
5.150
5.270
5.090
5.250
301,240
+0.09(+1.74%)
Dec 19, 2003
4.570
5.300
4.560
5.160
752,054
+0.58(+12.66%)
Dec 18, 2003
4.360
4.740
4.360
4.580
300,099
+0.08(+1.78%)
Dec 17, 2003
4.330
4.500
4.120
4.500
555,045
+0.09(+2.04%)
Dec 16, 2003
5.380
5.420
4.380
4.410
997,639
-1.04(-19.08%)
Dec 15, 2003
5.450
5.580
5.260
5.450
311,093
+0.24(+4.61%)
Dec 12, 2003
5.650
5.890
5.120
5.210
262,639
-0.36(-6.46%)
Dec 11, 2003
5.040
5.790
5.040
5.570
431,500
+0.51(+10.08%)
Dec 10, 2003
5.080
5.270
4.900
5.060
426,524
-0.07(-1.36%)
Dec 09, 2003
5.830
5.830
5.030
5.130
1,358,497
-0.71(-12.16%)
Dec 08, 2003
5.550
5.860
5.520
5.840
815,710
+0.28(+5.04%)
Dec 05, 2003
6.000
6.020
5.530
5.560
918,493
-0.44(-7.33%)
Dec 04, 2003
6.590
6.590
6.000
6.000
457,171
-0.58(-8.81%)
Dec 03, 2003
6.930
6.950
6.300
6.580
529,238
-0.27(-3.94%)
Dec 02, 2003
7.010
7.020
6.800
6.850
249,264
-0.15(-2.14%)
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.