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
American Vanguard Corp
(NY:
AVD
)
8.510
-0.340 (-3.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2004
4.772
4.789
4.769
4.773
21,670
+0.00(+0.05%)
Dec 30, 2004
4.808
4.808
4.737
4.771
20,226
-0.01(-0.30%)
Dec 29, 2004
4.834
4.834
4.771
4.785
13,002
-0.06(-1.31%)
Dec 28, 2004
4.815
4.866
4.815
4.849
21,959
+0.06(+1.16%)
Dec 27, 2004
4.889
4.889
4.763
4.793
33,806
-0.12(-2.46%)
Dec 23, 2004
4.685
4.958
4.477
4.914
152,563
+0.20(+4.24%)
Dec 22, 2004
4.808
4.808
4.712
4.714
63,279
-0.09(-1.94%)
Dec 21, 2004
4.821
4.834
4.780
4.807
39,874
-0.04(-0.72%)
Dec 20, 2004
4.860
4.860
4.793
4.842
71,947
-0.04(-0.90%)
Dec 17, 2004
4.945
4.964
4.874
4.886
38,429
-0.08(-1.54%)
Dec 16, 2004
4.990
4.990
4.951
4.963
52,588
-0.02(-0.42%)
Dec 15, 2004
4.958
4.990
4.958
4.984
39,007
+0.02(+0.42%)
Dec 14, 2004
4.971
4.971
4.938
4.963
72,236
-0.01(-0.26%)
Dec 13, 2004
4.920
4.977
4.920
4.976
57,500
+0.06(+1.13%)
Dec 10, 2004
4.964
4.964
4.919
4.920
23,404
-0.04(-0.79%)
Dec 09, 2004
5.058
5.058
4.958
4.959
30,917
-0.10(-1.98%)
Dec 08, 2004
4.951
5.061
4.932
5.059
23,693
+0.13(+2.58%)
Dec 07, 2004
4.951
5.107
4.893
4.932
94,774
-0.01(-0.29%)
Dec 06, 2004
4.841
5.023
4.816
4.946
78,015
+0.11(+2.17%)
Dec 03, 2004
4.912
4.932
4.724
4.841
81,482
-0.09(-1.84%)
Dec 02, 2004
4.984
5.023
4.912
4.932
32,939
-0.06(-1.17%)
Dec 01, 2004
4.951
5.002
4.930
4.990
56,344
+0.03(+0.52%)
Nov 30, 2004
5.036
5.036
4.893
4.964
56,055
-0.07(-1.39%)
Nov 29, 2004
5.020
5.036
4.990
5.034
179,435
+0.01(+0.23%)
Nov 26, 2004
5.025
5.025
5.012
5.023
39,874
-0.00(-0.08%)
Nov 24, 2004
5.016
5.029
4.997
5.026
163,543
-0.02(-0.44%)
Nov 23, 2004
5.100
5.100
5.023
5.049
24,271
-0.04(-0.79%)
Nov 22, 2004
4.984
5.133
4.958
5.089
63,857
+0.09(+1.71%)
Nov 19, 2004
5.049
5.049
4.893
5.003
123,090
-0.09(-1.78%)
Nov 18, 2004
5.276
5.276
5.093
5.094
141,005
-0.18(-3.40%)
Nov 17, 2004
5.256
5.315
5.243
5.273
53,166
+0.03(+0.64%)
Nov 16, 2004
5.243
5.269
5.230
5.239
49,409
+0.02(+0.35%)
Nov 15, 2004
5.148
5.221
5.142
5.221
86,972
+0.07(+1.28%)
Nov 12, 2004
5.152
5.172
5.146
5.155
75,992
-0.01(-0.28%)
Nov 11, 2004
5.094
5.169
5.067
5.169
47,964
+0.11(+2.08%)
Nov 10, 2004
4.984
5.080
4.981
5.064
72,236
+0.13(+2.58%)
Nov 09, 2004
4.880
4.951
4.880
4.937
63,279
+0.08(+1.68%)
Nov 08, 2004
4.729
4.916
4.633
4.855
72,236
+0.13(+2.66%)
Nov 05, 2004
4.879
4.945
4.646
4.729
100,553
-0.14(-2.83%)
Nov 04, 2004
4.698
4.893
4.698
4.867
86,972
+0.22(+4.66%)
Nov 03, 2004
4.510
4.825
4.510
4.650
220,754
+0.35(+8.05%)
Nov 02, 2004
4.196
4.335
4.196
4.304
44,208
+0.09(+2.12%)
Nov 01, 2004
4.201
4.224
4.179
4.214
74,548
+0.01(+0.31%)
Oct 29, 2004
4.135
4.205
4.135
4.201
24,560
+0.06(+1.35%)
Oct 28, 2004
4.134
4.147
4.127
4.145
35,829
+0.01(+0.28%)
Oct 27, 2004
4.153
4.165
4.062
4.134
62,123
-0.03(-0.78%)
Oct 26, 2004
4.162
4.166
4.108
4.166
17,914
-0.01(-0.12%)
Oct 25, 2004
4.198
4.315
4.156
4.171
52,299
-0.01(-0.34%)
Oct 22, 2004
4.173
4.230
4.166
4.185
59,522
+0.03(+0.62%)
Oct 21, 2004
4.121
4.165
4.121
4.160
32,361
+0.03(+0.79%)
Oct 20, 2004
4.192
4.231
4.088
4.127
64,723
-0.09(-2.15%)
Oct 19, 2004
4.341
4.374
4.179
4.218
50,854
-0.12(-2.84%)
Oct 18, 2004
4.250
4.341
4.231
4.341
73,970
+0.04(+0.87%)
Oct 15, 2004
4.302
4.323
4.302
4.304
26,005
+0.01(+0.18%)
Oct 14, 2004
4.284
4.340
4.261
4.296
39,007
+0.01(+0.15%)
Oct 13, 2004
4.492
4.492
4.218
4.289
177,412
-0.20(-4.48%)
Oct 12, 2004
4.485
4.541
4.485
4.490
726,987
+0.01(+0.12%)
Oct 11, 2004
4.400
4.503
4.387
4.485
764,550
+0.08(+1.92%)
Oct 08, 2004
4.405
4.426
4.380
4.401
48,831
-0.00(-0.09%)
Oct 07, 2004
4.516
4.529
4.350
4.405
97,374
-0.14(-3.03%)
Oct 06, 2004
4.801
4.801
4.490
4.542
93,618
-0.26(-5.41%)
Oct 05, 2004
4.782
4.867
4.782
4.802
33,517
+0.01(+0.19%)
Oct 04, 2004
4.724
4.820
4.706
4.793
109,799
+0.10(+2.16%)
Oct 01, 2004
4.653
4.734
4.651
4.692
165,276
+0.05(+1.15%)
Sep 30, 2004
4.640
4.646
4.627
4.638
41,897
+0.02(+0.36%)
Sep 29, 2004
4.433
4.633
4.433
4.622
52,588
+0.18(+4.12%)
Sep 28, 2004
4.510
4.510
4.387
4.439
47,964
-0.06(-1.41%)
Sep 27, 2004
4.477
4.542
4.432
4.502
68,769
+0.09(+2.15%)
Sep 24, 2004
4.333
4.426
4.333
4.407
39,007
+0.10(+2.26%)
Sep 23, 2004
4.265
4.387
4.265
4.310
46,231
+0.02(+0.39%)
Sep 22, 2004
4.219
4.296
4.185
4.293
60,100
+0.08(+1.78%)
Sep 21, 2004
4.200
4.250
4.134
4.218
96,507
+0.02(+0.56%)
Sep 20, 2004
4.380
4.400
4.179
4.195
201,106
-0.29(-6.45%)
Sep 17, 2004
4.642
4.642
4.459
4.484
62,123
-0.16(-3.41%)
Sep 16, 2004
4.624
4.645
4.624
4.642
24,271
+0.02(+0.39%)
Sep 15, 2004
4.658
4.672
4.588
4.624
69,924
-0.03(-0.72%)
Sep 14, 2004
4.607
4.658
4.598
4.658
85,238
+0.05(+1.10%)
Sep 13, 2004
4.659
4.662
4.549
4.607
195,038
+0.04(+0.85%)
Sep 10, 2004
4.555
4.605
4.529
4.568
40,452
+0.04(+0.98%)
Sep 09, 2004
4.335
4.568
4.335
4.524
104,020
+0.19(+4.37%)
Sep 08, 2004
4.310
4.346
4.296
4.335
58,078
+0.02(+0.57%)
Sep 07, 2004
4.166
4.343
4.156
4.310
148,807
+0.08(+1.87%)
Sep 03, 2004
4.127
4.231
4.127
4.231
43,919
+0.13(+3.16%)
Sep 02, 2004
3.965
4.101
3.965
4.101
40,741
+0.11(+2.86%)
Sep 01, 2004
3.947
4.000
3.919
3.987
78,882
+0.04(+1.02%)
Aug 31, 2004
3.919
4.010
3.893
3.947
75,703
+0.04(+0.96%)
Aug 30, 2004
3.919
3.957
3.893
3.909
58,944
-0.02(-0.53%)
Aug 27, 2004
3.919
3.945
3.906
3.930
41,319
+0.03(+0.70%)
Aug 26, 2004
3.901
3.919
3.887
3.903
78,015
+0.00(+0.03%)
Aug 25, 2004
3.862
4.017
3.848
3.901
56,922
+0.04(+1.01%)
Aug 24, 2004
3.744
3.888
3.718
3.862
65,590
+0.09(+2.27%)
Aug 23, 2004
3.796
3.796
3.738
3.777
72,525
-0.01(-0.17%)
Aug 20, 2004
3.764
3.788
3.733
3.783
37,851
+0.03(+0.86%)
Aug 19, 2004
3.705
3.777
3.705
3.751
48,542
+0.03(+0.84%)
Aug 18, 2004
3.626
3.720
3.620
3.720
52,588
+0.09(+2.58%)
Aug 17, 2004
3.634
3.682
3.595
3.626
36,407
+0.01(+0.14%)
Aug 16, 2004
3.547
3.764
3.547
3.621
90,440
+0.02(+0.54%)
Aug 13, 2004
3.557
3.647
3.557
3.601
70,502
+0.04(+1.24%)
Aug 12, 2004
3.809
3.810
3.537
3.557
153,430
-0.27(-7.09%)
Aug 11, 2004
3.829
3.887
3.829
3.829
32,650
-0.02(-0.54%)
Aug 10, 2004
3.868
3.919
3.830
3.849
70,791
+0.01(+0.20%)
Aug 09, 2004
4.027
4.027
3.835
3.842
93,040
-0.18(-4.58%)
Aug 06, 2004
4.062
4.062
4.014
4.026
99,975
-0.01(-0.32%)
Aug 05, 2004
4.101
4.174
4.039
4.039
79,460
+0.01(+0.26%)
Aug 04, 2004
4.062
4.088
4.026
4.028
44,786
-0.03(-0.70%)
Aug 03, 2004
4.153
4.153
4.050
4.057
61,545
-0.07(-1.60%)
Aug 02, 2004
4.099
4.171
4.088
4.123
32,650
+0.04(+1.05%)
Jul 30, 2004
4.056
4.101
4.025
4.080
31,206
+0.03(+0.64%)
Jul 29, 2004
4.088
4.114
4.005
4.054
32,072
+0.02(+0.42%)
Jul 28, 2004
4.062
4.062
3.919
4.038
76,281
-0.06(-1.36%)
Jul 27, 2004
4.039
4.134
4.039
4.093
45,942
+0.06(+1.38%)
Jul 26, 2004
3.992
4.101
3.992
4.038
62,412
+0.05(+1.14%)
Jul 23, 2004
4.050
4.050
3.983
3.992
37,274
-0.06(-1.44%)
Jul 22, 2004
4.140
4.179
4.049
4.050
90,440
-0.09(-2.16%)
Jul 21, 2004
4.160
4.185
4.090
4.140
83,794
-0.01(-0.34%)
Jul 20, 2004
4.140
4.167
4.088
4.154
85,816
-0.06(-1.45%)
Jul 19, 2004
4.179
4.218
4.144
4.215
105,465
+0.07(+1.63%)
Jul 16, 2004
4.073
4.192
4.071
4.148
102,575
+0.11(+2.67%)
Jul 15, 2004
3.853
4.073
3.853
4.040
66,457
+0.19(+4.85%)
Jul 14, 2004
3.800
3.939
3.800
3.853
40,452
+0.03(+0.85%)
Jul 13, 2004
3.848
3.983
3.821
3.821
67,035
-0.05(-1.21%)
Jul 12, 2004
4.056
4.056
3.803
3.868
123,957
-0.20(-4.82%)
Jul 09, 2004
4.195
4.237
4.050
4.064
104,887
-0.13(-3.09%)
Jul 08, 2004
4.218
4.244
4.153
4.193
108,932
-0.05(-1.16%)
Jul 07, 2004
4.244
4.257
4.206
4.243
92,462
-0.01(-0.34%)
Jul 06, 2004
4.333
4.413
4.224
4.257
214,975
-0.08(-1.80%)
Jul 02, 2004
4.301
4.432
4.301
4.335
158,920
+0.03(+0.78%)
Jul 01, 2004
4.348
4.371
4.283
4.301
118,467
-0.08(-1.75%)
Jun 30, 2004
4.477
4.479
4.314
4.378
164,699
-0.10(-2.23%)
Jun 29, 2004
4.542
4.666
4.404
4.477
269,008
-0.11(-2.40%)
Jun 28, 2004
4.867
4.951
4.471
4.588
443,531
-0.37(-7.46%)
Jun 25, 2004
5.003
5.113
4.880
4.958
870,015
-0.07(-1.32%)
Jun 24, 2004
5.094
5.094
4.973
5.024
51,432
-0.07(-1.30%)
Jun 23, 2004
5.042
5.113
5.036
5.090
118,756
+0.03(+0.54%)
Jun 22, 2004
5.317
5.317
5.061
5.063
595,228
-0.25(-4.78%)
Jun 21, 2004
5.321
5.354
5.211
5.317
132,337
+0.07(+1.29%)
Jun 18, 2004
5.126
5.261
5.048
5.250
123,379
+0.21(+4.06%)
Jun 17, 2004
4.971
5.055
4.884
5.045
72,525
+0.05(+0.96%)
Jun 16, 2004
5.049
5.049
4.881
4.997
92,173
-0.05(-0.98%)
Jun 15, 2004
4.997
5.072
4.985
5.046
67,035
+0.02(+0.34%)
Jun 14, 2004
5.224
5.237
5.029
5.029
87,550
-0.13(-2.52%)
Jun 10, 2004
5.278
5.315
5.063
5.159
113,555
-0.11(-2.02%)
Jun 09, 2004
5.270
5.386
5.211
5.265
146,495
-0.01(-0.10%)
Jun 08, 2004
5.055
5.294
5.055
5.270
277,098
+0.25(+4.94%)
Jun 07, 2004
4.997
5.061
4.958
5.023
127,136
+0.02(+0.47%)
Jun 04, 2004
5.055
5.081
4.991
4.999
79,460
-0.00(-0.08%)
Jun 03, 2004
5.107
5.107
4.934
5.003
81,193
-0.09(-1.71%)
Jun 02, 2004
5.124
5.124
5.042
5.090
200,528
+0.05(+0.98%)
Jun 01, 2004
4.984
5.061
4.899
5.041
211,797
+0.06(+1.15%)
May 28, 2004
5.111
5.115
4.854
4.984
153,719
-0.09(-1.77%)
May 27, 2004
4.984
5.087
4.971
5.073
77,148
+0.15(+2.98%)
May 26, 2004
4.910
4.932
4.894
4.927
93,040
+0.03(+0.66%)
May 25, 2004
4.912
4.932
4.808
4.894
100,553
-0.02(-0.34%)
May 24, 2004
4.834
4.932
4.803
4.911
127,425
+0.11(+2.27%)
May 21, 2004
4.762
4.828
4.724
4.802
48,542
+0.06(+1.23%)
May 20, 2004
4.729
4.760
4.568
4.744
80,326
+0.01(+0.30%)
May 19, 2004
4.659
4.763
4.659
4.729
63,857
+0.10(+2.22%)
May 18, 2004
4.490
4.672
4.490
4.627
129,158
+0.16(+3.57%)
May 17, 2004
4.607
4.607
4.414
4.467
137,827
-0.12(-2.63%)
May 14, 2004
4.426
4.594
4.426
4.588
185,792
+0.21(+4.74%)
May 13, 2004
4.354
4.763
4.231
4.380
388,632
+0.06(+1.35%)
May 12, 2004
3.893
4.380
3.893
4.322
310,905
+0.54(+14.24%)
May 11, 2004
3.533
3.783
3.530
3.783
279,699
+0.25(+7.13%)
May 10, 2004
3.764
3.770
3.531
3.531
161,520
-0.25(-6.50%)
May 07, 2004
4.017
4.017
3.662
3.777
235,490
-0.25(-6.28%)
May 06, 2004
4.179
4.183
4.023
4.030
156,897
-0.15(-3.57%)
May 05, 2004
4.127
4.192
4.101
4.179
223,932
-0.01(-0.12%)
May 04, 2004
4.211
4.211
4.153
4.184
229,133
-0.03(-0.65%)
May 03, 2004
4.244
4.270
4.066
4.211
204,284
-0.08(-1.81%)
Apr 30, 2004
4.361
4.405
4.265
4.289
239,824
-0.20(-4.48%)
Apr 29, 2004
4.853
4.853
4.477
4.490
132,626
-0.36(-7.46%)
Apr 28, 2004
4.932
4.932
4.627
4.853
164,410
-0.11(-2.30%)
Apr 27, 2004
4.945
4.971
4.945
4.967
41,897
+0.04(+0.76%)
Apr 26, 2004
4.984
4.985
4.910
4.929
135,804
+0.01(+0.16%)
Apr 23, 2004
4.964
4.997
4.880
4.921
95,929
+0.01(+0.29%)
Apr 22, 2004
4.880
5.023
4.794
4.907
83,505
+0.06(+1.23%)
Apr 21, 2004
4.997
4.997
4.776
4.847
143,606
-0.14(-2.73%)
Apr 20, 2004
4.881
5.191
4.881
4.984
353,958
+0.15(+3.20%)
Apr 19, 2004
4.477
4.873
4.458
4.829
200,239
+1.90(+65.07%)
Apr 16, 2004
2.812
2.927
2.812
2.926
55,477
+0.10(+3.51%)
Apr 15, 2004
2.798
2.838
2.798
2.826
28,172
+0.02(+0.62%)
Apr 14, 2004
2.829
2.871
2.777
2.809
33,373
-0.03(-1.20%)
Apr 13, 2004
2.861
2.873
2.815
2.843
77,148
-0.01(-0.52%)
Apr 12, 2004
2.806
2.867
2.740
2.858
101,853
-0.02(-0.70%)
Apr 08, 2004
2.688
2.878
2.688
2.878
109,654
+0.20(+7.54%)
Apr 07, 2004
2.769
2.769
2.596
2.676
136,093
-0.12(-4.33%)
Apr 06, 2004
2.879
2.879
2.798
2.798
60,245
-0.08(-2.81%)
Apr 05, 2004
2.913
2.913
2.861
2.878
157,764
-0.01(-0.20%)
Apr 02, 2004
2.873
2.898
2.789
2.884
105,754
+0.03(+0.91%)
Apr 01, 2004
2.734
2.942
2.727
2.858
177,701
+0.15(+5.43%)
Mar 31, 2004
2.699
2.780
2.676
2.711
92,318
+0.03(+0.97%)
Mar 30, 2004
2.567
2.748
2.567
2.685
120,923
+0.13(+5.10%)
Mar 29, 2004
2.552
2.555
2.541
2.555
72,380
+0.04(+1.75%)
Mar 26, 2004
2.480
2.538
2.480
2.511
32,506
+0.03(+1.23%)
Mar 25, 2004
2.554
2.555
2.480
2.480
53,310
-0.07(-2.82%)
Mar 24, 2004
2.544
2.555
2.543
2.552
42,908
+0.01(+0.27%)
Mar 23, 2004
2.480
2.551
2.480
2.545
66,746
+0.08(+3.11%)
Mar 22, 2004
2.495
2.555
2.463
2.469
103,587
+0.02(+0.85%)
Mar 19, 2004
2.422
2.468
2.422
2.448
21,237
+0.03(+1.07%)
Mar 18, 2004
2.451
2.515
2.379
2.422
74,114
-0.00(-0.02%)
Mar 17, 2004
2.215
2.423
2.215
2.423
82,782
+0.22(+10.18%)
Mar 16, 2004
2.163
2.199
2.163
2.199
43,775
+0.03(+1.38%)
Mar 15, 2004
2.182
2.182
2.169
2.169
49,409
-0.03(-1.26%)
Mar 12, 2004
2.188
2.199
2.175
2.196
52,010
+0.03(+1.49%)
Mar 11, 2004
2.077
2.169
2.077
2.164
94,485
+0.05(+2.23%)
Mar 10, 2004
2.085
2.123
2.079
2.117
30,772
+0.03(+1.33%)
Mar 09, 2004
2.048
2.111
2.025
2.089
35,540
+0.03(+1.63%)
Mar 08, 2004
2.068
2.073
2.053
2.056
10,835
-0.00(-0.03%)
Mar 05, 2004
2.004
2.056
1.996
2.056
35,540
+0.06(+2.92%)
Mar 04, 2004
1.964
1.998
1.958
1.998
26,438
+0.03(+1.44%)
Mar 03, 2004
2.025
2.033
1.961
1.970
69,780
-0.04(-2.01%)
Mar 02, 2004
1.947
2.013
1.947
2.010
67,613
+0.06(+3.29%)
Mar 01, 2004
1.947
2.019
1.932
1.946
208,474
-0.10(-5.04%)
Feb 27, 2004
2.048
2.090
2.048
2.049
35,106
-0.01(-0.34%)
Feb 26, 2004
2.048
2.093
2.048
2.056
39,441
+0.03(+1.42%)
Feb 25, 2004
1.961
2.027
1.961
2.027
29,039
+0.05(+2.78%)
Feb 24, 2004
1.996
2.025
1.958
1.973
98,386
-0.05(-2.29%)
Feb 23, 2004
2.127
2.131
1.939
2.019
239,680
-0.12(-5.40%)
Feb 20, 2004
2.149
2.188
2.126
2.134
242,714
-0.04(-1.73%)
Feb 19, 2004
2.160
2.177
2.160
2.172
56,777
+0.00(+0.16%)
Feb 18, 2004
2.157
2.191
2.153
2.168
94,918
-0.02(-0.92%)
Feb 17, 2004
2.188
2.188
2.152
2.188
82,349
+0.00(+0.00%)
Feb 13, 2004
2.183
2.198
2.183
2.188
214,108
-0.02(-1.07%)
Feb 12, 2004
2.209
2.221
2.199
2.212
145,195
+0.00(+0.13%)
Feb 11, 2004
2.192
2.209
2.183
2.209
150,396
+0.02(+0.79%)
Feb 10, 2004
2.163
2.192
2.163
2.192
96,652
+0.01(+0.53%)
Feb 09, 2004
2.192
2.192
2.163
2.180
72,380
-0.01(-0.53%)
Feb 06, 2004
2.082
2.192
2.082
2.192
61,545
+0.11(+5.12%)
Feb 05, 2004
2.065
2.086
2.048
2.085
95,785
+0.02(+0.98%)
Feb 04, 2004
2.079
2.090
2.020
2.065
153,430
-0.03(-1.65%)
Feb 03, 2004
2.175
2.175
2.077
2.100
169,033
-0.11(-5.08%)
Feb 02, 2004
2.221
2.248
2.149
2.212
154,730
-0.04(-1.59%)
Jan 30, 2004
2.252
2.252
2.236
2.248
61,545
+0.00(+0.05%)
Jan 29, 2004
2.405
2.405
2.080
2.247
402,212
-0.18(-7.48%)
Jan 28, 2004
2.596
2.596
2.428
2.428
128,725
-0.16(-6.26%)
Jan 27, 2004
2.633
2.633
2.590
2.590
81,482
-0.03(-1.28%)
Jan 26, 2004
2.425
2.624
2.425
2.624
241,847
+0.21(+8.83%)
Jan 23, 2004
2.423
2.480
2.394
2.411
133,492
+0.01(+0.24%)
Jan 22, 2004
2.301
2.423
2.301
2.405
161,231
+0.13(+5.68%)
Jan 21, 2004
2.258
2.276
2.255
2.276
46,809
+0.03(+1.23%)
Jan 20, 2004
2.258
2.258
2.182
2.248
174,667
+0.00(+0.05%)
Jan 16, 2004
2.250
2.250
2.201
2.247
85,816
-0.00(-0.05%)
Jan 15, 2004
2.257
2.278
2.241
2.248
66,746
+0.01(+0.26%)
Jan 14, 2004
2.293
2.299
2.227
2.243
84,083
-0.04(-1.64%)
Jan 13, 2004
2.296
2.306
2.267
2.280
176,401
+0.05(+2.28%)
Jan 12, 2004
2.235
2.254
2.221
2.229
94,918
+0.01(+0.39%)
Jan 09, 2004
2.231
2.231
2.198
2.221
47,242
-0.01(-0.47%)
Jan 08, 2004
2.279
2.287
2.230
2.231
54,610
-0.02(-1.07%)
Jan 07, 2004
2.299
2.304
2.250
2.255
62,845
-0.01(-0.26%)
Jan 06, 2004
2.232
2.276
2.221
2.261
79,749
+0.05(+2.16%)
Jan 05, 2004
2.198
2.221
2.198
2.213
112,688
+0.02(+0.71%)
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.