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
Petmed Express Inc
(NQ:
PETS
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2003
3.646
3.676
3.540
3.636
167,928
-0.03(-0.69%)
Dec 30, 2003
3.787
3.787
3.646
3.661
205,504
-0.05(-1.36%)
Dec 29, 2003
3.838
3.939
3.661
3.712
198,230
-0.13(-3.29%)
Dec 26, 2003
3.939
3.939
3.838
3.838
33,763
-0.08(-1.94%)
Dec 24, 2003
3.914
4.015
3.863
3.914
68,747
-0.10(-2.52%)
Dec 23, 2003
4.141
4.141
3.888
4.015
174,255
-0.10(-2.45%)
Dec 22, 2003
4.171
4.191
4.040
4.116
105,460
-0.07(-1.57%)
Dec 19, 2003
4.166
4.191
4.166
4.181
66,745
+0.02(+0.36%)
Dec 18, 2003
4.191
4.217
4.166
4.166
54,073
+0.03(+0.61%)
Dec 17, 2003
4.090
4.191
4.090
4.141
52,576
-0.04(-0.97%)
Dec 16, 2003
4.217
4.217
4.141
4.181
98,622
-0.04(-0.84%)
Dec 15, 2003
4.217
4.217
4.141
4.217
52,447
+0.03(+0.60%)
Dec 12, 2003
4.206
4.217
4.141
4.191
41,536
+0.00(+0.00%)
Dec 11, 2003
4.206
4.242
4.141
4.191
68,121
+0.02(+0.48%)
Dec 10, 2003
4.242
4.318
4.166
4.171
134,976
-0.05(-1.08%)
Dec 09, 2003
4.292
4.292
4.217
4.217
33,967
-0.10(-2.22%)
Dec 08, 2003
4.267
4.333
4.191
4.313
100,010
+0.05(+1.07%)
Dec 05, 2003
4.242
4.242
4.191
4.267
26,205
+0.03(+0.60%)
Dec 04, 2003
4.292
4.292
4.191
4.242
40,821
-0.03(-0.59%)
Dec 03, 2003
4.217
4.267
4.191
4.267
110,507
+0.13(+3.05%)
Dec 02, 2003
4.090
4.191
4.065
4.141
157,723
-0.03(-0.61%)
Dec 01, 2003
4.292
4.292
4.141
4.166
110,272
-0.10(-2.37%)
Nov 28, 2003
4.217
4.267
4.191
4.267
67,870
+0.08(+1.81%)
Nov 26, 2003
4.166
4.217
4.166
4.191
23,791
+0.05(+1.22%)
Nov 25, 2003
4.156
4.217
4.126
4.141
150,917
-0.02(-0.36%)
Nov 24, 2003
4.181
4.191
4.141
4.156
55,339
-0.04(-0.84%)
Nov 21, 2003
4.217
4.242
4.191
4.191
116,015
-0.03(-0.60%)
Nov 20, 2003
4.191
4.292
4.191
4.217
44,061
-0.08(-1.76%)
Nov 19, 2003
4.217
4.292
4.141
4.292
74,062
+0.03(+0.59%)
Nov 18, 2003
4.393
4.393
4.242
4.267
115,852
-0.10(-2.31%)
Nov 17, 2003
4.494
4.494
4.368
4.368
60,359
-0.05(-1.14%)
Nov 14, 2003
4.368
4.469
4.343
4.419
22,848
+0.03(+0.57%)
Nov 13, 2003
4.469
4.469
4.368
4.393
19,337
-0.08(-1.69%)
Nov 12, 2003
4.469
4.469
4.368
4.469
23,426
+0.03(+0.57%)
Nov 11, 2003
4.570
4.570
4.393
4.444
121,787
-0.10(-2.22%)
Nov 10, 2003
4.570
4.570
4.520
4.545
16,000
+0.03(+0.56%)
Nov 07, 2003
4.555
4.636
4.494
4.520
182,473
-0.03(-0.56%)
Nov 06, 2003
4.545
4.545
4.444
4.545
73,244
+0.00(+0.00%)
Nov 05, 2003
4.595
4.636
4.494
4.545
272,863
-0.05(-1.10%)
Nov 04, 2003
4.666
4.671
4.570
4.595
266,697
-0.07(-1.41%)
Nov 03, 2003
4.560
4.711
4.646
4.661
325,515
+0.10(+2.21%)
Oct 31, 2003
4.267
4.560
4.242
4.560
351,698
+0.41(+9.85%)
Oct 30, 2003
4.191
4.191
4.141
4.151
62,577
+0.03(+0.61%)
Oct 29, 2003
4.090
4.171
4.075
4.126
130,698
+0.07(+1.62%)
Oct 28, 2003
4.171
4.171
3.989
4.060
265,160
-0.10(-2.31%)
Oct 27, 2003
4.040
4.166
4.040
4.156
424,771
+0.12(+2.88%)
Oct 24, 2003
4.065
4.065
4.015
4.040
2,026,426
-0.10(-2.44%)
Oct 23, 2003
4.166
4.166
4.040
4.141
61,982
+0.00(+0.00%)
Oct 22, 2003
3.939
4.141
3.838
4.141
401,403
+0.25(+6.49%)
Oct 21, 2003
3.747
3.939
3.747
3.888
252,486
+0.14(+3.77%)
Oct 20, 2003
3.802
3.802
3.737
3.747
30,892
-0.02(-0.40%)
Oct 17, 2003
3.737
3.802
3.737
3.762
35,843
-0.03(-0.67%)
Oct 16, 2003
3.712
3.787
3.671
3.787
47,526
+0.08(+2.04%)
Oct 15, 2003
3.686
3.787
3.686
3.712
105,747
+0.05(+1.38%)
Oct 14, 2003
3.712
3.772
3.661
3.661
179,017
-0.05(-1.36%)
Oct 13, 2003
3.611
3.762
3.585
3.712
152,085
+0.18(+5.00%)
Oct 10, 2003
3.636
3.661
3.409
3.535
308,726
-0.13(-3.45%)
Oct 09, 2003
3.787
3.838
3.585
3.661
1,736,116
-0.18(-4.61%)
Oct 08, 2003
3.939
3.939
3.813
3.838
96,637
-0.10(-2.56%)
Oct 07, 2003
3.939
3.939
3.903
3.939
47,328
+0.01(+0.26%)
Oct 06, 2003
3.914
3.964
3.888
3.929
111,490
+0.03(+0.65%)
Oct 03, 2003
3.903
3.914
3.863
3.903
200,206
+0.04(+1.05%)
Oct 02, 2003
3.888
3.903
3.838
3.863
20,793
+0.00(+0.00%)
Oct 01, 2003
3.888
3.888
3.787
3.863
53,071
-0.03(-0.65%)
Sep 30, 2003
3.914
3.919
3.762
3.888
139,610
-0.01(-0.13%)
Sep 29, 2003
3.881
3.914
3.863
3.893
128,124
+0.08(+2.12%)
Sep 26, 2003
3.881
3.888
3.762
3.813
80,201
-0.05(-1.31%)
Sep 25, 2003
3.762
3.863
3.737
3.863
134,659
+0.13(+3.38%)
Sep 24, 2003
3.752
3.762
3.737
3.737
59,210
+0.03(+0.68%)
Sep 23, 2003
3.712
3.752
3.712
3.712
39,803
-0.03(-0.68%)
Sep 22, 2003
3.838
3.863
3.686
3.737
82,775
-0.13(-3.27%)
Sep 19, 2003
3.863
3.914
3.712
3.863
2,254,555
+0.00(+0.00%)
Sep 18, 2003
3.838
3.914
3.787
3.863
201,395
+0.02(+0.53%)
Sep 17, 2003
3.914
3.914
3.838
3.843
27,525
-0.05(-1.17%)
Sep 16, 2003
3.838
3.888
3.737
3.888
227,336
+0.13(+3.36%)
Sep 15, 2003
3.838
3.838
3.737
3.762
67,923
-0.03(-0.67%)
Sep 12, 2003
3.762
3.787
3.686
3.787
64,359
+0.05(+1.35%)
Sep 11, 2003
3.762
3.762
3.737
3.737
6,931
-0.03(-0.67%)
Sep 10, 2003
3.888
3.888
3.737
3.762
46,536
-0.10(-2.61%)
Sep 09, 2003
3.914
3.914
3.863
3.863
43,566
-0.03(-0.65%)
Sep 08, 2003
3.737
4.004
3.686
3.888
132,481
+0.19(+5.05%)
Sep 05, 2003
3.611
3.701
3.560
3.701
68,121
+0.10(+2.66%)
Sep 04, 2003
3.560
3.636
3.535
3.606
69,904
-0.01(-0.14%)
Sep 03, 2003
3.636
3.701
3.611
3.611
142,580
-0.07(-1.79%)
Sep 02, 2003
3.686
3.747
3.611
3.676
43,962
-0.06(-1.49%)
Aug 29, 2003
3.661
3.747
3.651
3.732
77,825
+0.10(+2.64%)
Aug 28, 2003
3.636
3.661
3.560
3.636
46,734
-0.03(-0.69%)
Aug 27, 2003
3.636
3.661
3.535
3.661
216,643
+0.00(+0.00%)
Aug 26, 2003
3.686
3.737
3.585
3.661
49,507
+0.08(+2.11%)
Aug 25, 2003
3.535
3.585
3.434
3.585
30,694
+0.10(+2.90%)
Aug 22, 2003
3.535
3.535
3.409
3.484
17,426
-0.05(-1.43%)
Aug 21, 2003
3.661
3.661
3.510
3.535
48,715
-0.08(-2.10%)
Aug 20, 2003
3.232
3.686
3.232
3.611
375,858
+0.25(+7.52%)
Aug 19, 2003
3.510
3.560
3.282
3.358
95,449
-0.16(-4.45%)
Aug 18, 2003
3.535
3.712
3.510
3.515
79,607
-0.12(-3.33%)
Aug 15, 2003
3.772
3.787
3.484
3.636
139,016
-0.15(-4.00%)
Aug 14, 2003
3.909
3.909
3.772
3.787
72,874
-0.10(-2.60%)
Aug 13, 2003
3.954
3.954
3.863
3.888
139,610
-0.07(-1.66%)
Aug 12, 2003
4.015
4.015
3.919
3.954
121,589
-0.04(-0.89%)
Aug 11, 2003
4.050
4.050
3.964
3.989
198,424
-0.05(-1.25%)
Aug 08, 2003
3.939
4.050
3.813
4.040
248,723
+0.10(+2.56%)
Aug 07, 2003
4.065
4.065
3.838
3.939
102,380
-0.13(-3.11%)
Aug 06, 2003
4.065
4.090
4.015
4.065
106,737
-0.05(-1.23%)
Aug 05, 2003
4.141
4.166
3.939
4.116
313,875
+0.10(+2.52%)
Aug 04, 2003
3.636
4.065
3.611
4.015
1,456,896
+0.43(+11.97%)
Aug 01, 2003
3.510
3.585
3.510
3.585
42,180
+0.05(+1.43%)
Jul 31, 2003
3.560
3.686
3.510
3.535
237,436
+0.00(+0.00%)
Jul 30, 2003
3.484
3.560
3.484
3.535
133,273
+0.10(+2.94%)
Jul 29, 2003
3.661
3.661
3.383
3.434
153,076
-0.20(-5.56%)
Jul 28, 2003
3.914
3.914
3.560
3.636
190,899
-0.27(-6.86%)
Jul 25, 2003
3.787
3.914
3.777
3.903
200,999
+0.12(+3.07%)
Jul 24, 2003
3.737
3.888
3.535
3.787
418,632
+0.15(+4.17%)
Jul 23, 2003
3.611
3.681
3.434
3.636
400,413
+0.03(+0.70%)
Jul 22, 2003
3.055
3.686
3.055
3.611
949,943
+0.53(+17.21%)
Jul 21, 2003
3.042
3.080
3.030
3.080
92,677
+0.05(+1.67%)
Jul 18, 2003
3.005
3.055
2.969
3.030
204,563
+0.05(+1.69%)
Jul 17, 2003
3.030
3.131
2.828
2.979
231,495
-0.08(-2.48%)
Jul 16, 2003
3.080
3.080
3.005
3.055
90,895
+0.03(+0.83%)
Jul 15, 2003
3.131
3.131
3.030
3.030
19,010
-0.05(-1.64%)
Jul 14, 2003
3.131
3.282
2.954
3.080
139,610
-0.05(-1.61%)
Jul 11, 2003
2.954
3.131
2.954
3.131
175,651
+0.10(+3.25%)
Jul 10, 2003
3.050
3.050
2.979
3.032
79,013
+0.03(+0.92%)
Jul 09, 2003
2.919
3.055
2.919
3.005
84,360
+0.10(+3.48%)
Jul 08, 2003
3.090
3.156
2.904
2.904
177,037
-0.19(-6.05%)
Jul 07, 2003
2.954
3.156
2.878
3.090
266,942
+0.14(+4.62%)
Jul 03, 2003
3.055
3.055
2.853
2.954
333,678
-0.07(-2.17%)
Jul 02, 2003
2.626
3.080
2.626
3.020
622,799
+0.37(+14.12%)
Jul 01, 2003
2.449
2.646
2.449
2.646
342,985
+0.20(+8.04%)
Jun 30, 2003
2.399
2.550
2.348
2.449
175,255
+0.04(+1.68%)
Jun 27, 2003
2.373
2.409
2.348
2.409
23,961
+0.05(+2.14%)
Jun 26, 2003
2.348
2.373
2.308
2.358
76,042
+0.01(+0.43%)
Jun 25, 2003
2.323
2.348
2.222
2.348
85,944
+0.03(+1.09%)
Jun 24, 2003
2.197
2.323
2.156
2.323
76,042
+0.14(+6.48%)
Jun 23, 2003
2.272
2.272
2.146
2.182
32,674
-0.09(-4.00%)
Jun 20, 2003
2.298
2.373
2.171
2.272
88,518
-0.08(-3.23%)
Jun 19, 2003
2.383
2.383
2.298
2.348
27,327
-0.03(-1.06%)
Jun 18, 2003
2.545
2.545
2.323
2.373
324,172
-0.15(-6.00%)
Jun 17, 2003
2.399
2.560
2.373
2.525
1,046,779
+0.20(+8.70%)
Jun 16, 2003
2.020
2.348
2.015
2.323
879,246
+0.30(+15.00%)
Jun 13, 2003
1.757
2.020
1.757
2.020
101,984
+0.28(+15.94%)
Jun 12, 2003
1.707
1.757
1.666
1.742
24,951
+0.04(+2.07%)
Jun 11, 2003
1.742
1.742
1.707
1.707
35,645
-0.01(-0.59%)
Jun 10, 2003
1.742
1.757
1.707
1.717
64,161
-0.08(-4.23%)
Jun 09, 2003
1.803
1.843
1.767
1.793
53,071
+0.03(+1.43%)
Jun 06, 2003
1.843
1.843
1.752
1.767
30,298
+0.00(+0.00%)
Jun 05, 2003
1.742
1.767
1.742
1.767
20,198
+0.00(+0.00%)
Jun 04, 2003
1.767
1.793
1.767
1.767
9,307
-0.03(-1.41%)
Jun 03, 2003
1.793
1.843
1.767
1.793
7,525
-0.03(-1.39%)
Jun 02, 2003
1.828
1.843
1.793
1.818
65,151
-0.03(-1.37%)
May 30, 2003
1.767
1.843
1.692
1.843
42,576
+0.08(+4.29%)
May 29, 2003
1.666
1.767
1.666
1.767
54,853
+0.03(+1.45%)
May 28, 2003
1.818
1.868
1.742
1.742
36,041
-0.08(-4.43%)
May 27, 2003
1.868
1.868
1.818
1.823
20,793
-0.10(-5.00%)
May 23, 2003
1.944
1.969
1.919
1.919
27,922
-0.01(-0.52%)
May 22, 2003
1.944
1.944
1.919
1.929
44,556
-0.02(-0.91%)
May 21, 2003
1.944
1.947
1.944
1.947
5,544
+0.00(+0.13%)
May 20, 2003
1.944
1.969
1.919
1.944
41,387
-0.07(-3.51%)
May 19, 2003
2.015
2.015
1.944
2.015
2,772
+0.02(+1.01%)
May 16, 2003
1.969
1.995
1.944
1.995
14,852
+0.00(+0.00%)
May 15, 2003
2.015
2.015
1.990
1.995
18,812
-0.02(-1.00%)
May 14, 2003
1.969
2.020
1.969
2.015
80,795
+0.10(+5.00%)
May 13, 2003
1.894
1.919
1.894
1.919
17,426
+0.03(+1.33%)
May 12, 2003
1.894
1.934
1.868
1.894
26,733
+0.00(+0.00%)
May 09, 2003
1.894
1.919
1.894
1.894
21,585
-0.01(-0.27%)
May 08, 2003
1.919
1.919
1.894
1.899
42,972
-0.02(-1.05%)
May 07, 2003
1.995
1.995
1.894
1.919
24,159
-0.03(-1.30%)
May 06, 2003
1.879
2.020
1.879
1.944
54,259
+0.08(+4.05%)
May 05, 2003
1.868
1.899
1.868
1.868
31,486
-0.02(-0.80%)
May 02, 2003
1.894
1.919
1.868
1.884
36,833
-0.04(-1.84%)
May 01, 2003
1.944
1.944
1.894
1.919
12,871
-0.03(-1.30%)
Apr 30, 2003
1.894
1.944
1.894
1.944
20,991
+0.06(+2.94%)
Apr 29, 2003
1.894
1.919
1.843
1.889
28,516
-0.01(-0.27%)
Apr 28, 2003
1.894
1.944
1.843
1.894
154,264
+0.05(+2.74%)
Apr 25, 2003
1.843
1.868
1.762
1.843
58,616
+0.00(+0.00%)
Apr 24, 2003
1.995
1.995
1.727
1.843
244,961
-0.13(-6.41%)
Apr 23, 2003
1.995
2.096
1.969
1.969
198,820
+0.03(+1.30%)
Apr 22, 2003
1.818
2.197
1.767
1.944
717,061
+0.20(+11.59%)
Apr 21, 2003
1.616
1.858
1.591
1.742
275,259
+0.13(+7.81%)
Apr 17, 2003
1.475
1.616
1.475
1.616
145,947
+0.18(+12.28%)
Apr 16, 2003
1.515
1.525
1.439
1.439
32,476
-0.08(-5.00%)
Apr 15, 2003
1.490
1.515
1.439
1.515
75,646
+0.03(+1.69%)
Apr 14, 2003
1.293
1.515
1.288
1.490
245,753
+0.20(+15.69%)
Apr 11, 2003
1.278
1.293
1.257
1.288
19,406
+0.01(+0.79%)
Apr 10, 2003
1.262
1.278
1.257
1.278
41,784
+0.02(+1.61%)
Apr 09, 2003
1.273
1.273
1.232
1.257
42,378
+0.01(+0.40%)
Apr 08, 2003
1.187
1.252
1.187
1.252
87,132
+0.08(+6.44%)
Apr 07, 2003
1.151
1.177
1.151
1.177
431,108
+0.02(+1.30%)
Apr 04, 2003
1.167
1.167
1.161
1.161
13,465
-0.01(-0.43%)
Apr 03, 2003
1.146
1.177
1.146
1.167
32,872
+0.02(+1.76%)
Apr 02, 2003
1.197
1.197
1.146
1.146
10,693
-0.04(-3.40%)
Apr 01, 2003
1.202
1.202
1.161
1.187
2,574
-0.01(-0.42%)
Mar 31, 2003
1.161
1.192
1.161
1.192
18,614
+0.03(+2.61%)
Mar 28, 2003
1.146
1.161
1.146
1.161
5,940
+0.01(+0.88%)
Mar 27, 2003
1.131
1.151
1.131
1.151
3,564
+0.03(+2.70%)
Mar 26, 2003
1.116
1.121
1.116
1.121
10,297
+0.01(+0.45%)
Mar 25, 2003
1.161
1.161
1.101
1.116
85,152
-0.07(-5.56%)
Mar 24, 2003
1.161
1.187
1.161
1.182
7,723
+0.02(+1.74%)
Mar 21, 2003
1.177
1.187
1.161
1.161
14,852
-0.01(-0.86%)
Mar 20, 2003
1.161
1.202
1.161
1.172
59,408
-0.02(-1.69%)
Mar 19, 2003
1.141
1.192
1.141
1.192
51,883
+0.05(+4.42%)
Mar 18, 2003
1.136
1.141
1.035
1.141
12,277
+0.01(+0.44%)
Mar 17, 2003
1.096
1.136
1.136
1.136
48,318
+0.09(+8.70%)
Mar 14, 2003
1.060
1.071
1.045
1.045
10,495
-0.02(-1.43%)
Mar 13, 2003
1.086
1.086
1.060
1.060
8,911
-0.02(-1.41%)
Mar 12, 2003
1.086
1.086
1.076
1.076
10,297
-0.01(-0.93%)
Mar 11, 2003
1.086
1.086
1.086
1.086
1,188
+0.01(+0.94%)
Mar 10, 2003
1.096
1.096
1.076
1.076
6,732
+0.00(+0.00%)
Mar 07, 2003
1.071
1.076
1.071
1.076
2,970
+0.00(+0.00%)
Mar 06, 2003
1.076
1.076
1.076
1.076
0
+0.00(+0.00%)
Mar 05, 2003
1.076
1.076
1.076
1.076
396
+0.00(+0.00%)
Mar 04, 2003
1.060
1.076
1.050
1.076
14,654
+0.02(+1.43%)
Mar 03, 2003
1.060
1.071
1.060
1.060
16,436
-0.02(-1.41%)
Feb 28, 2003
1.086
1.086
1.071
1.076
11,089
-0.02(-1.84%)
Feb 27, 2003
1.096
1.096
1.096
1.096
3,366
+0.00(+0.00%)
Feb 26, 2003
1.091
1.096
1.086
1.096
144,758
+0.01(+0.46%)
Feb 25, 2003
1.101
1.101
1.091
1.091
8,515
-0.01(-0.92%)
Feb 24, 2003
1.101
1.101
1.091
1.101
10,693
+0.00(+0.00%)
Feb 21, 2003
1.101
1.101
1.101
1.101
3,960
+0.01(+0.93%)
Feb 20, 2003
1.091
1.101
1.091
1.091
9,505
-0.01(-0.92%)
Feb 19, 2003
1.101
1.101
1.101
1.101
3,564
+0.00(+0.00%)
Feb 18, 2003
1.045
1.101
1.020
1.101
76,637
+0.03(+2.83%)
Feb 14, 2003
1.086
1.086
1.060
1.071
7,921
+0.03(+2.42%)
Feb 13, 2003
1.086
1.086
1.045
1.045
68,913
-0.02(-1.90%)
Feb 12, 2003
1.101
1.101
1.065
1.065
21,783
-0.04(-3.21%)
Feb 11, 2003
1.101
1.106
1.086
1.101
11,881
+0.00(+0.00%)
Feb 10, 2003
1.071
1.101
1.071
1.101
11,287
+0.03(+2.83%)
Feb 07, 2003
1.071
1.111
1.035
1.071
22,179
+0.04(+3.41%)
Feb 06, 2003
1.035
1.035
1.035
1.035
198
-0.03(-2.38%)
Feb 05, 2003
1.060
1.111
1.035
1.060
32,476
+0.00(+0.00%)
Feb 04, 2003
1.060
1.060
1.010
1.060
12,871
+0.00(+0.00%)
Feb 03, 2003
1.060
1.060
1.060
1.060
1,188
+0.08(+7.69%)
Jan 31, 2003
0.9847
0.9847
0.9847
0.9847
3,762
+0.00(+0.00%)
Jan 30, 2003
1.081
1.081
0.9847
0.9847
24,357
-0.10(-8.88%)
Jan 29, 2003
1.111
1.121
1.045
1.081
19,406
-0.06(-4.89%)
Jan 28, 2003
1.111
1.161
1.091
1.136
79,607
+0.03(+2.27%)
Jan 27, 2003
1.035
1.111
0.9847
1.111
51,487
+0.08(+7.32%)
Jan 24, 2003
0.9494
1.035
0.9342
1.035
48,318
+0.10(+10.81%)
Jan 23, 2003
0.9342
0.9595
0.9090
0.9342
62,973
-0.05(-5.13%)
Jan 22, 2003
0.9847
0.9847
0.9241
0.9847
2,970
+0.00(+0.00%)
Jan 21, 2003
0.9090
0.9847
0.8989
0.9847
53,071
+0.08(+8.33%)
Jan 17, 2003
0.9595
0.9595
0.8989
0.9090
68,319
+0.00(+0.00%)
Jan 16, 2003
0.9342
0.9342
0.9090
0.9090
24,159
-0.03(-2.70%)
Jan 15, 2003
0.9342
0.9342
0.9090
0.9342
3,960
+0.03(+2.78%)
Jan 14, 2003
0.9090
0.9090
0.8989
0.9090
36,239
+0.00(+0.00%)
Jan 13, 2003
0.8989
0.9090
0.8989
0.9090
76,042
+0.01(+1.12%)
Jan 10, 2003
0.8989
0.9090
0.8989
0.8989
25,149
+0.00(+0.00%)
Jan 09, 2003
0.9090
0.9090
0.8989
0.8989
21,387
-0.03(-2.73%)
Jan 08, 2003
0.9090
0.9342
0.9090
0.9241
19,406
-0.01(-1.08%)
Jan 07, 2003
0.9342
0.9342
0.9342
0.9342
0
+0.00(+0.00%)
Jan 06, 2003
0.9847
0.9847
0.9342
0.9342
27,129
+0.00(+0.00%)
Jan 03, 2003
0.9342
0.9342
0.9342
0.9342
1,980
-0.05(-5.13%)
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.