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
Costar Group Inc
(NQ:
CSGP
)
77.37
-1.92 (-2.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2005
3.780
3.780
3.656
3.683
2,484,950
-0.07(-1.79%)
Feb 25, 2005
3.735
3.826
3.735
3.750
2,810,250
-0.05(-1.34%)
Feb 24, 2005
3.889
3.910
3.708
3.801
3,245,770
-0.10(-2.66%)
Feb 23, 2005
3.912
3.950
3.863
3.905
2,417,160
+0.03(+0.67%)
Feb 22, 2005
3.812
3.905
3.800
3.879
2,981,960
+0.06(+1.54%)
Feb 18, 2005
3.849
3.849
3.605
3.820
5,772,310
-0.14(-3.63%)
Feb 17, 2005
3.900
4.069
3.583
3.964
7,452,400
-0.09(-2.12%)
Feb 16, 2005
4.157
4.177
4.041
4.050
2,435,100
-0.11(-2.64%)
Feb 15, 2005
4.151
4.207
4.150
4.160
872,210
-0.04(-0.93%)
Feb 14, 2005
4.236
4.237
4.175
4.199
635,570
-0.04(-1.06%)
Feb 11, 2005
4.160
4.275
4.113
4.244
906,630
+0.04(+1.05%)
Feb 10, 2005
4.318
4.318
4.160
4.200
256,810
-0.04(-0.99%)
Feb 09, 2005
4.285
4.326
4.231
4.242
718,580
-0.08(-1.92%)
Feb 08, 2005
4.287
4.364
4.286
4.325
694,340
+0.00(+0.00%)
Feb 07, 2005
4.156
4.348
4.113
4.325
1,334,470
+0.20(+4.92%)
Feb 04, 2005
4.120
4.158
4.096
4.122
2,165,620
+0.00(+0.05%)
Feb 03, 2005
4.202
4.202
4.076
4.120
5,085,810
-0.05(-1.10%)
Feb 02, 2005
4.294
4.294
4.154
4.166
919,680
-0.08(-1.81%)
Feb 01, 2005
4.237
4.295
4.194
4.243
746,610
-0.05(-1.21%)
Jan 31, 2005
4.299
4.424
4.248
4.295
990,090
-0.00(-0.12%)
Jan 28, 2005
4.288
4.344
4.269
4.300
630,530
-0.00(-0.05%)
Jan 27, 2005
4.382
4.382
4.294
4.302
657,070
-0.06(-1.47%)
Jan 26, 2005
4.391
4.391
4.298
4.366
878,230
+0.05(+1.14%)
Jan 25, 2005
4.400
4.422
4.298
4.317
1,630,900
-0.05(-1.21%)
Jan 24, 2005
4.355
4.403
4.334
4.370
2,110,780
-0.01(-0.34%)
Jan 21, 2005
4.400
4.414
4.300
4.385
3,487,650
+0.02(+0.44%)
Jan 20, 2005
4.365
4.400
4.352
4.366
881,210
+0.00(+0.02%)
Jan 19, 2005
4.375
4.386
4.357
4.365
415,270
-0.00(-0.09%)
Jan 18, 2005
4.330
4.401
4.330
4.369
733,540
+0.00(+0.11%)
Jan 14, 2005
4.287
4.368
4.287
4.364
564,230
+0.04(+1.04%)
Jan 13, 2005
4.317
4.394
4.311
4.319
1,538,200
-0.03(-0.64%)
Jan 12, 2005
4.342
4.394
4.272
4.347
876,890
-0.00(-0.09%)
Jan 11, 2005
4.346
4.397
4.345
4.351
441,550
-0.03(-0.78%)
Jan 10, 2005
4.310
4.405
4.243
4.385
852,630
+0.15(+3.57%)
Jan 07, 2005
4.388
4.470
4.231
4.234
1,349,210
-0.17(-3.79%)
Jan 06, 2005
4.438
4.499
4.401
4.401
847,200
-0.01(-0.16%)
Jan 05, 2005
4.528
4.578
4.404
4.408
1,665,940
-0.05(-1.05%)
Jan 04, 2005
4.591
4.666
4.441
4.455
1,326,980
-0.17(-3.59%)
Jan 03, 2005
4.600
4.671
4.554
4.621
1,707,230
+0.00(+0.06%)
Dec 31, 2004
4.569
4.635
4.549
4.618
943,000
+0.00(+0.09%)
Dec 30, 2004
4.434
4.640
4.425
4.614
1,097,000
+0.16(+3.50%)
Dec 29, 2004
4.381
4.475
4.381
4.458
735,000
-0.01(-0.13%)
Dec 28, 2004
4.151
4.465
4.151
4.464
1,790,000
+0.28(+6.72%)
Dec 27, 2004
4.284
4.313
4.164
4.183
708,000
-0.08(-1.81%)
Dec 23, 2004
4.202
4.274
4.202
4.260
1,905,000
+0.04(+0.83%)
Dec 22, 2004
4.300
4.315
4.211
4.225
2,183,000
-0.04(-0.98%)
Dec 21, 2004
4.150
4.315
4.139
4.267
1,194,000
+0.13(+3.09%)
Dec 20, 2004
4.185
4.298
4.128
4.139
571,000
-0.08(-2.01%)
Dec 17, 2004
4.274
4.274
4.196
4.224
885,000
-0.01(-0.19%)
Dec 16, 2004
4.239
4.300
4.218
4.232
1,671,000
-0.05(-1.21%)
Dec 15, 2004
4.298
4.298
4.245
4.284
885,000
-0.01(-0.21%)
Dec 14, 2004
4.265
4.296
4.227
4.293
805,000
+0.05(+1.23%)
Dec 13, 2004
4.275
4.275
4.213
4.241
620,000
-0.01(-0.24%)
Dec 10, 2004
4.300
4.300
4.145
4.251
940,000
-0.00(-0.02%)
Dec 09, 2004
4.293
4.297
4.124
4.252
1,723,000
-0.05(-1.21%)
Dec 08, 2004
4.303
4.304
4.236
4.304
477,000
+0.06(+1.41%)
Dec 07, 2004
4.376
4.400
4.242
4.244
1,131,000
-0.16(-3.68%)
Dec 06, 2004
4.400
4.456
4.379
4.406
1,096,000
-0.02(-0.54%)
Dec 03, 2004
4.490
4.561
4.401
4.430
841,000
-0.11(-2.34%)
Dec 02, 2004
4.470
4.548
4.452
4.536
645,000
+0.02(+0.40%)
Dec 01, 2004
4.471
4.568
4.404
4.518
1,063,000
+0.14(+3.15%)
Nov 30, 2004
4.441
4.465
4.363
4.380
840,000
-0.09(-2.08%)
Nov 29, 2004
4.472
4.490
4.359
4.473
1,048,000
+0.09(+2.12%)
Nov 26, 2004
4.433
4.433
4.350
4.380
235,000
-0.04(-0.99%)
Nov 24, 2004
4.295
4.425
4.295
4.424
596,000
+0.09(+2.17%)
Nov 23, 2004
4.203
4.330
4.203
4.330
1,322,000
+0.07(+1.60%)
Nov 22, 2004
4.200
4.266
4.193
4.262
1,389,000
+0.03(+0.78%)
Nov 19, 2004
4.165
4.239
4.164
4.229
802,000
+0.03(+0.81%)
Nov 18, 2004
4.258
4.258
4.174
4.195
842,000
-0.06(-1.43%)
Nov 17, 2004
4.375
4.399
4.231
4.256
1,087,000
-0.08(-1.73%)
Nov 16, 2004
4.265
4.411
4.203
4.331
1,023,000
+0.06(+1.45%)
Nov 15, 2004
4.337
4.385
4.243
4.269
1,390,000
-0.04(-0.97%)
Nov 12, 2004
4.192
4.322
4.192
4.311
871,000
+0.08(+2.01%)
Nov 11, 2004
4.235
4.235
4.167
4.226
908,000
-0.01(-0.19%)
Nov 10, 2004
4.087
4.235
4.087
4.234
1,479,000
+0.08(+1.85%)
Nov 09, 2004
4.058
4.157
4.037
4.157
2,199,000
+0.08(+1.89%)
Nov 08, 2004
4.163
4.164
4.069
4.080
1,939,000
-0.08(-1.97%)
Nov 05, 2004
4.114
4.162
4.075
4.162
1,298,000
+0.06(+1.41%)
Nov 04, 2004
4.004
4.123
4.004
4.104
1,512,000
+0.01(+0.22%)
Nov 03, 2004
4.066
4.133
4.000
4.095
2,363,000
+0.09(+2.27%)
Nov 02, 2004
4.036
4.046
3.991
4.004
2,429,000
+0.04(+0.98%)
Nov 01, 2004
4.037
4.074
3.913
3.965
1,997,000
-0.07(-1.78%)
Oct 29, 2004
3.935
4.117
3.882
4.037
2,224,000
+0.05(+1.38%)
Oct 28, 2004
4.032
4.091
3.951
3.982
1,495,000
-0.12(-3.00%)
Oct 27, 2004
4.185
4.185
4.048
4.105
1,851,000
+0.04(+0.98%)
Oct 26, 2004
4.149
4.186
4.058
4.065
2,298,000
-0.03(-0.78%)
Oct 25, 2004
4.275
4.275
4.060
4.097
3,376,000
-0.26(-6.08%)
Oct 22, 2004
4.396
4.403
4.325
4.362
1,732,000
-0.03(-0.77%)
Oct 21, 2004
4.160
4.479
4.070
4.396
6,553,000
+0.24(+5.67%)
Oct 20, 2004
4.641
4.641
4.051
4.160
8,774,000
-0.51(-10.94%)
Oct 19, 2004
4.654
4.714
4.635
4.671
587,000
+0.03(+0.58%)
Oct 18, 2004
4.550
4.649
4.514
4.644
309,000
+0.09(+2.00%)
Oct 15, 2004
4.594
4.614
4.542
4.553
700,000
-0.03(-0.64%)
Oct 14, 2004
4.564
4.634
4.525
4.582
625,000
+0.05(+1.09%)
Oct 13, 2004
4.707
4.707
4.519
4.533
977,000
-0.10(-2.10%)
Oct 12, 2004
4.675
4.686
4.623
4.630
1,115,000
-0.05(-1.17%)
Oct 11, 2004
4.688
4.745
4.668
4.685
370,000
-0.01(-0.11%)
Oct 08, 2004
4.795
4.795
4.690
4.690
377,000
-0.08(-1.72%)
Oct 07, 2004
4.829
4.890
4.772
4.772
1,263,000
-0.10(-2.11%)
Oct 06, 2004
4.780
4.890
4.775
4.875
1,640,000
+0.10(+2.09%)
Oct 05, 2004
4.821
4.888
4.754
4.775
1,957,000
-0.03(-0.73%)
Oct 04, 2004
4.906
4.906
4.756
4.810
3,274,000
-0.02(-0.35%)
Oct 01, 2004
4.845
4.899
4.811
4.827
2,002,000
-0.09(-1.87%)
Sep 30, 2004
4.700
4.942
4.676
4.919
2,203,000
+0.16(+3.30%)
Sep 29, 2004
4.699
4.772
4.690
4.762
444,000
+0.06(+1.32%)
Sep 28, 2004
4.600
4.737
4.581
4.700
1,036,000
+0.10(+2.09%)
Sep 27, 2004
4.638
4.695
4.582
4.604
900,000
-0.07(-1.52%)
Sep 24, 2004
4.676
4.716
4.663
4.675
1,033,000
-0.03(-0.53%)
Sep 23, 2004
4.665
4.765
4.665
4.700
554,000
-0.01(-0.30%)
Sep 22, 2004
4.690
4.726
4.674
4.714
1,557,000
-0.04(-0.82%)
Sep 21, 2004
4.700
4.807
4.600
4.753
1,141,000
+0.01(+0.21%)
Sep 20, 2004
4.724
4.756
4.689
4.743
739,000
-0.00(-0.11%)
Sep 17, 2004
4.691
4.836
4.599
4.748
1,776,000
+0.06(+1.30%)
Sep 16, 2004
4.681
4.719
4.583
4.687
844,000
+0.01(+0.15%)
Sep 15, 2004
4.580
4.746
4.563
4.680
1,149,000
+0.06(+1.41%)
Sep 14, 2004
4.502
4.626
4.473
4.615
972,000
+0.06(+1.36%)
Sep 13, 2004
4.588
4.599
4.507
4.553
323,000
-0.03(-0.68%)
Sep 10, 2004
4.419
4.585
4.416
4.584
356,000
+0.10(+2.18%)
Sep 09, 2004
4.500
4.563
4.402
4.486
599,000
+0.01(+0.31%)
Sep 08, 2004
4.330
4.600
4.330
4.472
2,043,000
+0.07(+1.47%)
Sep 07, 2004
4.440
4.440
4.300
4.407
634,870
+0.06(+1.38%)
Sep 03, 2004
4.425
4.464
4.347
4.347
67,000
-0.05(-1.09%)
Sep 02, 2004
4.300
4.461
4.300
4.395
554,000
+0.07(+1.62%)
Sep 01, 2004
4.246
4.333
4.099
4.325
1,495,000
+0.10(+2.27%)
Aug 31, 2004
4.214
4.236
4.100
4.229
546,000
+0.04(+0.83%)
Aug 30, 2004
4.205
4.232
4.178
4.194
285,000
-0.02(-0.57%)
Aug 27, 2004
4.180
4.280
4.180
4.218
360,000
+0.00(+0.05%)
Aug 26, 2004
4.250
4.257
4.175
4.216
1,132,000
-0.06(-1.40%)
Aug 25, 2004
4.241
4.300
4.192
4.276
339,000
-0.04(-1.00%)
Aug 24, 2004
4.388
4.388
4.237
4.319
699,000
+0.00(+0.12%)
Aug 23, 2004
4.300
4.378
4.239
4.314
582,480
+0.06(+1.39%)
Aug 20, 2004
4.288
4.368
4.190
4.255
590,000
+0.02(+0.47%)
Aug 19, 2004
4.215
4.322
4.215
4.235
283,000
-0.07(-1.60%)
Aug 18, 2004
4.061
4.322
4.057
4.304
1,129,000
+0.19(+4.64%)
Aug 17, 2004
4.049
4.134
4.024
4.113
362,000
+0.07(+1.61%)
Aug 16, 2004
3.986
4.110
3.983
4.048
576,000
+0.05(+1.15%)
Aug 13, 2004
4.021
4.103
3.962
4.002
1,356,000
-0.02(-0.57%)
Aug 12, 2004
4.100
4.120
3.997
4.025
849,000
-0.08(-2.04%)
Aug 11, 2004
3.900
4.144
3.900
4.109
647,000
+0.09(+2.26%)
Aug 10, 2004
3.880
4.025
3.880
4.018
827,000
+0.17(+4.36%)
Aug 09, 2004
3.807
3.913
3.795
3.850
786,000
+0.04(+1.18%)
Aug 06, 2004
3.948
3.993
3.804
3.805
555,000
-0.20(-4.92%)
Aug 05, 2004
4.061
4.086
3.977
4.002
366,000
-0.09(-2.25%)
Aug 04, 2004
4.104
4.167
4.060
4.094
723,000
-0.04(-1.02%)
Aug 03, 2004
4.151
4.246
4.118
4.136
463,000
-0.08(-1.94%)
Aug 02, 2004
4.200
4.249
4.073
4.218
908,000
-0.03(-0.64%)
Jul 30, 2004
4.276
4.309
4.235
4.245
911,000
-0.04(-0.98%)
Jul 29, 2004
4.377
4.378
4.284
4.287
595,000
-0.04(-0.88%)
Jul 28, 2004
4.367
4.404
4.206
4.325
1,216,000
-0.08(-1.79%)
Jul 27, 2004
4.400
4.404
4.320
4.404
1,814,000
+0.08(+1.97%)
Jul 26, 2004
4.380
4.380
4.286
4.319
1,175,000
-0.01(-0.14%)
Jul 23, 2004
4.349
4.416
4.281
4.325
1,151,000
-0.05(-1.26%)
Jul 22, 2004
4.150
4.410
4.150
4.380
2,587,000
+0.10(+2.43%)
Jul 21, 2004
4.162
4.379
4.152
4.276
3,463,000
+0.20(+4.80%)
Jul 20, 2004
3.904
4.320
3.904
4.080
3,105,000
+0.16(+4.11%)
Jul 19, 2004
3.990
4.019
3.910
3.919
2,417,000
-0.05(-1.31%)
Jul 16, 2004
4.152
4.190
3.971
3.971
1,271,000
-0.20(-4.84%)
Jul 15, 2004
4.205
4.267
4.150
4.173
791,000
-0.05(-1.09%)
Jul 14, 2004
4.242
4.289
4.189
4.219
803,000
-0.07(-1.66%)
Jul 13, 2004
4.355
4.355
4.251
4.290
785,000
-0.01(-0.26%)
Jul 12, 2004
4.350
4.366
4.237
4.301
1,639,000
-0.08(-1.92%)
Jul 09, 2004
4.359
4.477
4.278
4.385
1,138,000
+0.06(+1.43%)
Jul 08, 2004
4.429
4.477
4.283
4.323
1,697,000
-0.15(-3.38%)
Jul 07, 2004
4.569
4.569
4.425
4.474
477,000
+0.00(+0.11%)
Jul 06, 2004
4.505
4.547
4.400
4.469
816,000
-0.12(-2.68%)
Jul 02, 2004
4.519
4.626
4.379
4.592
885,000
+0.04(+0.86%)
Jul 01, 2004
4.603
4.641
4.453
4.553
659,000
-0.04(-0.87%)
Jun 30, 2004
4.621
4.640
4.578
4.593
1,876,000
-0.03(-0.56%)
Jun 29, 2004
4.425
4.625
4.425
4.619
1,578,000
+0.08(+1.78%)
Jun 28, 2004
4.549
4.582
4.499
4.538
765,000
-0.00(-0.07%)
Jun 25, 2004
4.518
4.543
4.421
4.541
1,111,000
+0.03(+0.64%)
Jun 24, 2004
4.415
4.524
4.400
4.512
1,248,000
+0.06(+1.44%)
Jun 23, 2004
4.435
4.644
4.397
4.448
4,000,000
+0.14(+3.18%)
Jun 22, 2004
4.150
4.378
4.082
4.311
2,116,000
+0.19(+4.56%)
Jun 21, 2004
4.189
4.189
4.064
4.123
945,000
+0.02(+0.54%)
Jun 18, 2004
4.052
4.200
3.982
4.101
1,181,000
+0.06(+1.51%)
Jun 17, 2004
4.149
4.149
4.040
4.040
508,000
-0.10(-2.39%)
Jun 16, 2004
4.110
4.185
4.101
4.139
178,000
+0.01(+0.32%)
Jun 15, 2004
4.100
4.182
4.100
4.126
1,067,000
+0.06(+1.35%)
Jun 14, 2004
4.156
4.182
4.035
4.071
704,000
-0.02(-0.56%)
Jun 10, 2004
4.198
4.198
4.057
4.094
654,000
-0.01(-0.37%)
Jun 09, 2004
4.184
4.224
4.105
4.109
1,025,000
-0.11(-2.56%)
Jun 08, 2004
4.143
4.225
4.135
4.217
747,000
+0.07(+1.61%)
Jun 07, 2004
4.149
4.222
4.097
4.150
1,422,000
+0.02(+0.44%)
Jun 04, 2004
4.086
4.205
4.016
4.132
1,333,000
+0.08(+2.10%)
Jun 03, 2004
4.179
4.182
4.047
4.047
925,000
-0.15(-3.62%)
Jun 02, 2004
4.196
4.225
4.112
4.199
543,000
-0.03(-0.62%)
Jun 01, 2004
4.126
4.225
4.121
4.225
501,000
+0.09(+2.10%)
May 28, 2004
4.164
4.185
4.112
4.138
565,000
-0.05(-1.12%)
May 27, 2004
4.177
4.224
4.167
4.185
468,000
-0.01(-0.19%)
May 26, 2004
4.225
4.232
4.116
4.193
608,000
+0.01(+0.36%)
May 25, 2004
4.125
4.285
4.107
4.178
690,000
+0.05(+1.26%)
May 24, 2004
4.027
4.130
4.026
4.126
504,000
+0.10(+2.46%)
May 21, 2004
3.933
4.068
3.919
4.027
1,441,000
+0.09(+2.18%)
May 20, 2004
3.896
3.954
3.896
3.941
684,000
+0.04(+1.08%)
May 19, 2004
3.839
3.912
3.788
3.899
813,000
+0.11(+2.79%)
May 18, 2004
3.721
3.805
3.721
3.793
527,000
+0.06(+1.63%)
May 17, 2004
3.820
3.836
3.690
3.732
679,000
-0.06(-1.53%)
May 14, 2004
3.803
3.872
3.760
3.790
198,000
-0.03(-0.79%)
May 13, 2004
3.829
3.873
3.703
3.820
397,000
-0.01(-0.16%)
May 12, 2004
3.840
3.852
3.652
3.826
501,000
+0.02(+0.45%)
May 11, 2004
3.720
3.836
3.720
3.809
305,000
+0.10(+2.70%)
May 10, 2004
3.740
3.852
3.686
3.709
771,000
-0.04(-1.04%)
May 07, 2004
3.885
3.907
3.725
3.748
857,000
-0.15(-3.95%)
May 06, 2004
3.893
3.964
3.883
3.902
622,000
-0.05(-1.29%)
May 05, 2004
3.901
3.972
3.884
3.953
277,000
+0.02(+0.46%)
May 04, 2004
3.795
3.958
3.795
3.935
1,443,000
+0.09(+2.42%)
May 03, 2004
3.885
3.958
3.750
3.842
1,505,000
-0.09(-2.41%)
Apr 30, 2004
3.905
3.951
3.863
3.937
644,000
+0.01(+0.31%)
Apr 29, 2004
3.912
3.958
3.895
3.925
583,000
+0.03(+0.77%)
Apr 28, 2004
3.904
3.950
3.892
3.895
863,000
-0.03(-0.76%)
Apr 27, 2004
3.896
3.945
3.852
3.925
1,127,000
-0.02(-0.48%)
Apr 26, 2004
3.901
3.982
3.876
3.944
668,000
-0.01(-0.33%)
Apr 23, 2004
3.897
3.958
3.866
3.957
886,000
+0.06(+1.46%)
Apr 22, 2004
3.841
3.900
3.801
3.900
648,000
+0.07(+1.88%)
Apr 21, 2004
3.860
3.860
3.770
3.828
483,000
-0.04(-1.11%)
Apr 20, 2004
3.898
3.907
3.825
3.871
741,000
+0.01(+0.28%)
Apr 19, 2004
3.842
3.904
3.842
3.860
764,000
-0.04(-1.08%)
Apr 16, 2004
3.903
3.974
3.871
3.902
770,000
-0.01(-0.36%)
Apr 15, 2004
3.922
3.922
3.820
3.916
539,000
+0.04(+1.01%)
Apr 14, 2004
3.761
3.934
3.761
3.877
658,000
+0.05(+1.36%)
Apr 13, 2004
3.834
4.000
3.774
3.825
690,000
-0.10(-2.57%)
Apr 12, 2004
3.985
3.987
3.896
3.926
809,000
+0.05(+1.21%)
Apr 08, 2004
3.934
3.976
3.860
3.879
1,238,000
-0.04(-0.97%)
Apr 07, 2004
3.894
3.917
3.810
3.917
1,181,000
+0.03(+0.77%)
Apr 06, 2004
3.880
3.951
3.844
3.887
1,167,000
-0.01(-0.33%)
Apr 05, 2004
3.856
3.923
3.838
3.900
1,093,000
+0.00(+0.08%)
Apr 02, 2004
3.820
3.907
3.811
3.897
2,232,000
+0.13(+3.45%)
Apr 01, 2004
3.735
3.827
3.725
3.767
831,000
+0.08(+2.17%)
Mar 31, 2004
3.720
3.780
3.643
3.687
2,091,000
-0.03(-0.86%)
Mar 30, 2004
3.675
3.719
3.645
3.719
877,000
+0.03(+0.81%)
Mar 29, 2004
3.562
3.700
3.562
3.689
1,654,000
+0.09(+2.50%)
Mar 26, 2004
3.654
3.654
3.565
3.599
986,000
-0.01(-0.17%)
Mar 25, 2004
3.692
3.692
3.564
3.605
879,000
-0.08(-2.04%)
Mar 24, 2004
3.583
3.697
3.538
3.680
945,000
+0.10(+2.71%)
Mar 23, 2004
3.588
3.636
3.563
3.583
620,000
-0.05(-1.27%)
Mar 22, 2004
3.789
3.789
3.590
3.629
463,000
-0.03(-0.87%)
Mar 19, 2004
3.912
3.914
3.649
3.661
746,000
-0.16(-4.19%)
Mar 18, 2004
3.736
3.852
3.722
3.821
510,000
+0.08(+2.28%)
Mar 17, 2004
3.673
3.800
3.673
3.736
1,256,000
+0.07(+1.80%)
Mar 16, 2004
3.914
3.914
3.649
3.670
1,396,000
-0.23(-5.90%)
Mar 15, 2004
3.974
3.974
3.856
3.900
567,000
-0.05(-1.27%)
Mar 12, 2004
3.994
4.026
3.868
3.950
1,662,000
-0.02(-0.45%)
Mar 11, 2004
3.665
3.993
3.665
3.968
5,665,000
+0.27(+7.24%)
Mar 10, 2004
3.850
3.850
3.668
3.700
949,000
-0.03(-0.83%)
Mar 09, 2004
3.809
3.815
3.724
3.731
1,096,000
-0.08(-2.07%)
Mar 08, 2004
3.750
3.942
3.744
3.810
841,000
-0.00(-0.06%)
Mar 05, 2004
3.750
3.899
3.750
3.812
546,000
-0.04(-1.04%)
Mar 04, 2004
3.877
3.900
3.750
3.852
1,004,000
-0.02(-0.45%)
Mar 03, 2004
3.871
3.892
3.750
3.870
436,000
+0.01(+0.16%)
Mar 02, 2004
3.873
3.929
3.841
3.864
616,000
-0.04(-0.92%)
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.