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
Astec Inds Inc
(NQ:
ASTE
)
31.04
-0.20 (-0.64%)
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 (%)
Feb 27, 2004
10.66
11.45
10.45
11.40
51,729
+0.86(+8.14%)
Feb 26, 2004
11.28
11.76
10.47
10.54
152,159
-1.11(-9.51%)
Feb 25, 2004
12.16
12.22
11.42
11.65
42,758
-0.52(-4.23%)
Feb 24, 2004
12.62
12.62
11.93
12.16
49,748
-0.21(-1.73%)
Feb 23, 2004
12.65
12.70
12.27
12.38
37,166
-0.11(-0.90%)
Feb 20, 2004
12.30
12.98
12.10
12.49
34,253
+0.36(+2.98%)
Feb 19, 2004
12.49
12.62
12.13
12.13
27,379
-0.25(-2.01%)
Feb 18, 2004
12.57
12.57
12.34
12.38
25,049
-0.04(-0.35%)
Feb 17, 2004
12.40
12.90
12.34
12.42
65,710
-0.08(-0.62%)
Feb 13, 2004
12.70
13.09
12.14
12.50
79,574
+0.18(+1.46%)
Feb 12, 2004
12.10
13.04
11.96
12.32
34,253
+0.77(+6.68%)
Feb 11, 2004
11.24
12.02
11.24
11.55
17,126
-0.19(-1.60%)
Feb 10, 2004
10.89
11.73
10.69
11.73
54,409
+1.08(+10.14%)
Feb 09, 2004
10.73
10.90
10.51
10.65
17,126
+0.16(+1.48%)
Feb 06, 2004
10.51
10.56
9.879
10.50
41,360
+0.19(+1.83%)
Feb 05, 2004
10.57
10.81
9.871
10.31
34,952
+0.07(+0.67%)
Feb 04, 2004
11.16
11.24
10.24
10.24
41,243
-0.99(-8.79%)
Feb 03, 2004
11.15
11.71
10.57
11.23
42,641
-0.13(-1.13%)
Feb 02, 2004
11.47
11.59
11.16
11.36
68,506
-0.27(-2.36%)
Jan 30, 2004
12.22
12.22
11.50
11.63
33,670
-0.51(-4.17%)
Jan 29, 2004
12.45
12.72
12.02
12.14
27,379
-0.47(-3.74%)
Jan 28, 2004
13.12
13.13
12.45
12.61
49,399
-0.28(-2.20%)
Jan 27, 2004
13.30
13.30
12.73
12.89
26,214
-0.39(-2.91%)
Jan 26, 2004
12.19
13.28
12.19
13.28
14,680
+1.09(+8.94%)
Jan 23, 2004
12.20
12.36
12.13
12.19
137,712
-0.02(-0.15%)
Jan 22, 2004
12.74
12.74
12.21
12.21
22,486
-0.39(-3.06%)
Jan 21, 2004
12.29
12.59
12.29
12.59
55,341
-0.20(-1.54%)
Jan 20, 2004
13.27
13.27
12.45
12.79
45,904
-0.30(-2.30%)
Jan 16, 2004
13.22
13.48
12.81
13.09
30,525
+0.13(+0.99%)
Jan 15, 2004
12.49
13.20
12.36
12.96
65,528
+0.11(+0.87%)
Jan 14, 2004
12.36
12.92
12.19
12.85
89,351
+0.58(+4.69%)
Jan 13, 2004
11.88
12.29
11.85
12.27
37,957
+0.39(+3.32%)
Jan 12, 2004
11.72
12.11
11.64
11.88
79,035
-0.33(-2.67%)
Jan 09, 2004
12.39
12.47
12.10
12.21
84,965
-0.32(-2.54%)
Jan 08, 2004
12.17
12.67
12.17
12.52
31,813
+0.42(+3.47%)
Jan 07, 2004
11.59
12.40
11.59
12.10
23,942
+0.23(+1.95%)
Jan 06, 2004
10.90
12.36
10.90
11.87
109,051
+0.99(+9.07%)
Jan 05, 2004
10.70
10.88
10.58
10.88
49,282
+0.32(+3.01%)
Jan 02, 2004
10.49
10.75
10.46
10.57
27,262
+0.01(+0.08%)
Dec 31, 2003
10.60
10.73
10.47
10.56
42,758
-0.12(-1.13%)
Dec 30, 2003
10.32
10.69
10.32
10.68
121,720
+0.30(+2.89%)
Dec 29, 2003
10.10
10.45
10.03
10.38
32,880
+0.30(+2.98%)
Dec 26, 2003
9.871
10.13
9.871
10.08
17,317
-0.05(-0.51%)
Dec 24, 2003
9.879
10.26
9.879
10.13
86,476
-0.14(-1.34%)
Dec 23, 2003
10.04
10.29
9.733
10.27
140,437
+0.36(+3.64%)
Dec 22, 2003
9.656
10.12
9.656
9.905
78,190
-0.13(-1.28%)
Dec 19, 2003
9.956
10.07
9.502
10.03
35,560
+0.40(+4.19%)
Dec 18, 2003
9.536
9.871
9.510
9.630
176,507
-0.23(-2.35%)
Dec 17, 2003
9.763
9.871
9.510
9.862
15,991
-0.01(-0.09%)
Dec 16, 2003
9.502
9.956
9.502
9.871
24,522
+0.31(+3.23%)
Dec 15, 2003
10.21
10.47
9.562
9.562
20,646
-0.65(-6.39%)
Dec 12, 2003
10.27
10.27
9.982
10.21
26,673
+0.00(+0.00%)
Dec 11, 2003
9.725
10.25
9.844
10.21
18,092
+0.49(+5.03%)
Dec 10, 2003
10.34
10.34
9.725
9.725
11,723
-0.40(-3.98%)
Dec 09, 2003
10.26
10.44
10.13
10.13
24,083
-0.15(-1.50%)
Dec 08, 2003
10.40
10.40
10.26
10.28
41,503
+0.06(+0.59%)
Dec 05, 2003
10.36
10.72
10.11
10.22
20,619
-0.14(-1.33%)
Dec 04, 2003
10.56
10.60
9.853
10.36
36,574
-0.23(-2.19%)
Dec 03, 2003
11.09
11.27
10.59
10.59
54,248
-0.67(-5.94%)
Dec 02, 2003
12.00
12.00
11.26
11.26
31,925
-0.74(-6.15%)
Dec 01, 2003
11.17
12.09
11.17
12.00
46,148
+0.68(+5.99%)
Nov 28, 2003
11.54
11.66
11.32
11.32
3,207
-0.23(-2.00%)
Nov 26, 2003
11.56
11.59
11.12
11.55
9,618
+0.22(+1.96%)
Nov 25, 2003
10.69
11.59
10.69
11.33
24,406
+0.19(+1.69%)
Nov 24, 2003
10.35
11.16
10.34
11.14
29,781
+0.08(+0.70%)
Nov 21, 2003
10.93
11.06
10.93
11.06
22,835
+0.06(+0.55%)
Nov 20, 2003
10.75
11.15
10.32
11.00
22,261
+0.01(+0.08%)
Nov 19, 2003
10.27
11.05
10.27
10.99
8,529
+0.74(+7.20%)
Nov 18, 2003
10.54
10.54
10.25
10.26
15,624
+0.00(+0.00%)
Nov 17, 2003
10.83
10.83
10.21
10.26
31,141
-0.34(-3.24%)
Nov 14, 2003
10.74
11.08
10.47
10.60
37,402
-0.16(-1.52%)
Nov 13, 2003
10.69
10.97
10.37
10.76
48,488
+0.03(+0.32%)
Nov 12, 2003
10.77
10.93
10.69
10.73
65,189
+0.00(+0.00%)
Nov 11, 2003
10.93
10.93
10.64
10.73
33,344
-0.09(-0.79%)
Nov 10, 2003
10.74
10.96
10.73
10.81
34,736
-0.09(-0.79%)
Nov 07, 2003
10.94
11.08
10.81
10.90
33,501
-0.04(-0.39%)
Nov 06, 2003
10.93
10.94
10.77
10.94
22,587
+0.00(+0.00%)
Nov 05, 2003
10.84
10.94
10.75
10.94
12,968
+0.01(+0.08%)
Nov 04, 2003
10.97
10.98
10.75
10.93
12,885
+0.00(+0.00%)
Nov 03, 2003
10.93
10.94
10.21
10.93
61,382
+0.15(+1.43%)
Oct 31, 2003
10.76
11.02
10.55
10.78
18,757
+0.24(+2.28%)
Oct 30, 2003
10.60
10.65
10.54
10.54
3,728
-0.06(-0.57%)
Oct 29, 2003
10.08
10.60
9.751
10.60
20,108
+0.56(+5.56%)
Oct 28, 2003
9.772
10.09
9.690
10.04
26,097
+0.43(+4.47%)
Oct 27, 2003
8.635
9.810
8.635
9.612
20,971
+0.93(+10.66%)
Oct 24, 2003
8.823
8.926
8.617
8.686
12,699
-0.32(-3.53%)
Oct 23, 2003
8.652
9.253
8.609
9.004
15,845
+0.33(+3.86%)
Oct 22, 2003
9.064
9.188
8.669
8.669
32,389
-0.42(-4.63%)
Oct 21, 2003
9.536
9.536
9.012
9.090
18,387
-0.39(-4.08%)
Oct 20, 2003
9.699
9.819
9.433
9.476
22,989
-0.27(-2.73%)
Oct 17, 2003
9.733
10.05
9.699
9.742
29,269
-0.14(-1.39%)
Oct 16, 2003
9.768
9.956
9.768
9.879
14,024
+0.16(+1.68%)
Oct 15, 2003
10.08
10.08
9.690
9.716
12,402
-0.32(-3.16%)
Oct 14, 2003
9.433
10.05
9.433
10.03
27,852
+0.60(+6.37%)
Oct 13, 2003
8.999
9.484
8.935
9.433
29,819
+0.54(+6.08%)
Oct 10, 2003
9.313
9.476
8.815
8.892
27,965
-0.51(-5.47%)
Oct 09, 2003
8.918
9.424
8.789
9.407
35,455
+0.63(+7.14%)
Oct 08, 2003
8.789
9.055
8.763
8.781
54,120
-0.62(-6.58%)
Oct 07, 2003
9.587
9.622
9.107
9.399
48,480
-0.22(-2.32%)
Oct 06, 2003
8.600
9.622
8.600
9.622
23,031
+0.76(+8.52%)
Oct 03, 2003
9.012
9.090
8.592
8.866
27,070
+0.09(+0.98%)
Oct 02, 2003
8.978
9.004
8.617
8.781
35,767
-0.17(-1.92%)
Oct 01, 2003
8.712
8.969
8.369
8.952
53,716
+0.11(+1.26%)
Sep 30, 2003
8.652
8.841
8.489
8.841
27,253
+0.23(+2.69%)
Sep 29, 2003
8.454
8.892
8.369
8.609
19,918
+0.22(+2.66%)
Sep 26, 2003
8.411
8.832
8.154
8.386
43,493
+0.17(+2.08%)
Sep 25, 2003
8.464
8.841
8.215
8.215
72,144
-0.33(-3.81%)
Sep 24, 2003
8.944
8.926
8.437
8.540
63,631
-0.40(-4.51%)
Sep 23, 2003
9.064
9.381
8.944
8.944
29,246
-0.20(-2.16%)
Sep 22, 2003
9.270
9.522
8.918
9.141
45,955
-0.28(-3.01%)
Sep 19, 2003
9.570
9.922
9.287
9.424
44,905
-0.33(-3.35%)
Sep 18, 2003
9.922
10.43
9.459
9.750
68,030
-0.22(-2.24%)
Sep 17, 2003
10.21
10.32
9.896
9.974
11,184
-0.15(-1.53%)
Sep 16, 2003
10.25
10.33
10.09
10.13
16,347
-0.18(-1.75%)
Sep 15, 2003
10.42
10.42
10.21
10.31
31,107
+0.03(+0.33%)
Sep 12, 2003
10.62
10.62
10.17
10.27
78,060
-0.19(-1.80%)
Sep 11, 2003
10.22
10.46
9.999
10.46
33,088
+0.23(+2.26%)
Sep 10, 2003
10.21
10.63
10.21
10.23
46,603
+0.03(+0.34%)
Sep 09, 2003
10.26
10.49
10.19
10.20
55,457
-0.28(-2.70%)
Sep 08, 2003
10.49
10.81
10.26
10.48
31,806
-0.01(-0.08%)
Sep 05, 2003
10.51
10.92
10.38
10.49
27,961
-0.36(-3.32%)
Sep 04, 2003
10.28
10.85
10.28
10.85
43,107
+0.55(+5.33%)
Sep 03, 2003
9.948
10.58
9.948
10.30
86,914
+0.30(+3.00%)
Sep 02, 2003
9.613
10.12
9.613
9.999
27,495
+0.36(+3.74%)
Aug 29, 2003
9.622
9.871
9.613
9.639
18,408
-0.10(-1.06%)
Aug 28, 2003
9.733
9.999
9.596
9.742
29,476
-0.03(-0.35%)
Aug 27, 2003
10.06
10.15
9.613
9.776
26,097
-0.48(-4.69%)
Aug 26, 2003
9.617
10.26
9.587
10.26
29,709
+0.58(+5.94%)
Aug 25, 2003
9.553
9.768
9.553
9.682
20,854
-0.02(-0.18%)
Aug 22, 2003
10.04
10.26
9.656
9.699
34,952
-0.30(-3.00%)
Aug 21, 2003
9.828
9.999
9.502
9.999
31,107
+0.22(+2.28%)
Aug 20, 2003
9.707
9.776
9.476
9.776
27,845
+0.03(+0.35%)
Aug 19, 2003
9.527
9.742
8.901
9.742
23,301
+0.26(+2.71%)
Aug 18, 2003
8.806
9.484
8.755
9.484
82,953
+0.69(+7.80%)
Aug 15, 2003
8.961
9.012
8.798
8.798
16,311
-0.03(-0.39%)
Aug 14, 2003
8.987
8.995
8.798
8.832
19,340
+0.14(+1.58%)
Aug 13, 2003
8.746
8.875
8.369
8.695
16,194
-0.19(-2.13%)
Aug 12, 2003
8.772
8.884
8.583
8.884
28,777
+0.29(+3.40%)
Aug 11, 2003
8.540
8.815
8.540
8.592
20,272
+0.13(+1.52%)
Aug 08, 2003
8.326
8.669
8.154
8.463
25,282
+0.09(+1.13%)
Aug 07, 2003
7.725
8.617
7.519
8.369
290,687
-0.60(-6.70%)
Aug 06, 2003
9.253
9.785
8.969
8.969
21,670
-0.28(-3.06%)
Aug 05, 2003
9.527
9.742
9.253
9.253
29,709
-0.27(-2.88%)
Aug 04, 2003
9.879
9.956
9.502
9.527
26,214
-0.53(-5.29%)
Aug 01, 2003
10.27
10.45
10.06
10.06
45,509
-0.35(-3.38%)
Jul 31, 2003
9.999
10.51
9.570
10.41
56,040
+0.21(+2.10%)
Jul 30, 2003
10.25
10.30
9.742
10.20
56,972
-0.04(-0.42%)
Jul 29, 2003
10.26
10.26
9.956
10.24
17,359
+0.15(+1.53%)
Jul 28, 2003
9.673
10.30
9.673
10.09
34,835
+0.33(+3.34%)
Jul 25, 2003
9.810
10.30
9.579
9.759
34,486
-0.09(-0.96%)
Jul 24, 2003
10.27
10.30
9.441
9.853
33,437
-0.09(-0.95%)
Jul 23, 2003
10.10
10.25
9.682
9.948
60,234
-0.15(-1.53%)
Jul 22, 2003
9.879
10.34
9.502
10.10
45,088
-0.02(-0.18%)
Jul 21, 2003
10.47
10.47
9.536
10.12
128,042
+0.39(+3.98%)
Jul 18, 2003
8.583
9.956
8.386
9.733
150,528
+1.15(+13.40%)
Jul 17, 2003
7.836
8.798
7.742
8.583
89,478
+0.72(+9.17%)
Jul 16, 2003
8.077
8.523
7.845
7.862
63,263
-0.66(-7.75%)
Jul 15, 2003
9.227
9.390
8.154
8.523
62,914
-0.54(-5.97%)
Jul 14, 2003
9.742
9.742
8.557
9.064
100,313
-0.48(-5.04%)
Jul 11, 2003
8.866
10.30
8.763
9.544
222,064
+0.70(+7.86%)
Jul 10, 2003
8.326
8.961
8.240
8.849
63,496
+0.54(+6.51%)
Jul 09, 2003
7.613
8.317
7.613
8.308
69,904
+0.42(+5.33%)
Jul 08, 2003
7.381
7.914
7.381
7.888
59,419
+0.42(+5.63%)
Jul 07, 2003
7.673
7.725
7.424
7.467
216,122
-0.01(-0.11%)
Jul 03, 2003
7.587
7.682
7.450
7.476
21,670
-0.11(-1.47%)
Jul 02, 2003
7.553
7.725
7.519
7.587
40,195
+0.26(+3.51%)
Jul 01, 2003
7.553
7.553
7.167
7.330
48,350
-0.08(-1.04%)
Jun 30, 2003
7.502
7.562
7.356
7.407
38,787
-0.09(-1.26%)
Jun 27, 2003
7.476
7.716
7.467
7.502
33,060
-0.20(-2.56%)
Jun 26, 2003
7.450
7.716
7.313
7.699
23,418
+0.39(+5.28%)
Jun 25, 2003
7.364
7.510
7.296
7.313
169,286
-0.15(-2.07%)
Jun 24, 2003
7.536
7.579
7.373
7.467
15,612
-0.08(-1.02%)
Jun 23, 2003
7.922
8.008
7.484
7.545
60,118
-0.09(-1.12%)
Jun 20, 2003
7.655
7.725
7.399
7.630
55,923
+0.13(+1.72%)
Jun 19, 2003
7.399
7.725
7.381
7.502
22,835
+0.03(+0.34%)
Jun 18, 2003
7.467
7.527
7.390
7.476
21,087
-0.03(-0.46%)
Jun 17, 2003
7.330
7.587
7.193
7.510
78,875
+0.30(+4.17%)
Jun 16, 2003
7.210
7.502
7.047
7.210
134,916
-0.13(-1.75%)
Jun 13, 2003
7.630
7.630
7.339
7.339
26,214
-0.21(-2.73%)
Jun 12, 2003
7.579
7.656
7.442
7.545
35,884
+0.02(+0.24%)
Jun 11, 2003
7.381
7.527
7.287
7.527
43,806
+0.15(+2.08%)
Jun 10, 2003
7.227
7.407
7.201
7.373
45,554
+0.04(+0.59%)
Jun 09, 2003
7.502
7.502
7.253
7.330
42,874
+0.03(+0.47%)
Jun 06, 2003
7.287
7.493
7.098
7.296
51,962
+0.09(+1.31%)
Jun 05, 2003
7.098
7.287
7.012
7.201
78,526
+0.21(+3.07%)
Jun 04, 2003
7.124
7.321
6.841
6.987
89,594
-0.07(-0.97%)
Jun 03, 2003
7.270
7.270
6.772
7.055
134,333
+0.15(+2.10%)
Jun 02, 2003
6.798
7.158
6.798
6.910
221,947
-0.02(-0.36%)
May 30, 2003
7.115
7.244
6.789
6.935
182,218
+0.08(+1.15%)
May 29, 2003
7.158
7.210
6.721
6.856
100,779
-0.16(-2.32%)
May 28, 2003
7.107
7.253
7.012
7.019
75,613
-0.02(-0.27%)
May 27, 2003
7.021
7.141
6.892
7.038
29,243
+0.09(+1.36%)
May 23, 2003
7.253
7.424
6.849
6.944
61,166
+0.04(+0.62%)
May 22, 2003
7.081
7.081
6.772
6.901
54,875
-0.05(-0.74%)
May 21, 2003
6.489
6.978
6.369
6.952
87,497
+0.02(+0.25%)
May 20, 2003
6.875
6.944
6.540
6.935
52,778
+0.15(+2.28%)
May 19, 2003
6.652
6.952
6.540
6.781
94,604
+0.16(+2.46%)
May 16, 2003
6.875
7.047
6.618
6.618
158,101
-0.41(-5.86%)
May 15, 2003
6.789
7.081
6.781
7.030
112,663
+0.25(+3.67%)
May 14, 2003
7.133
7.133
6.781
6.781
125,362
-0.31(-4.36%)
May 13, 2003
7.218
7.227
7.004
7.090
51,146
-0.13(-1.78%)
May 12, 2003
7.253
7.364
7.218
7.218
57,438
-0.03(-0.47%)
May 09, 2003
7.347
7.347
7.038
7.253
56,040
+0.13(+1.81%)
May 08, 2003
7.038
7.347
7.038
7.124
62,681
-0.09(-1.31%)
May 07, 2003
7.167
7.253
6.978
7.218
276,240
+0.26(+3.70%)
May 06, 2003
6.909
7.047
6.824
6.961
112,197
+0.08(+1.12%)
May 05, 2003
7.296
7.296
6.824
6.884
61,050
-0.35(-4.86%)
May 02, 2003
7.124
7.278
7.098
7.236
103,575
+0.21(+3.06%)
Apr 30, 2003
6.952
7.038
6.866
7.021
32,156
+0.10(+1.49%)
Apr 29, 2003
7.296
7.296
6.815
6.918
219,034
-0.33(-4.62%)
Apr 28, 2003
6.738
7.321
6.738
7.253
176,043
+0.30(+4.32%)
Apr 25, 2003
6.849
6.995
6.849
6.952
31,340
+0.12(+1.76%)
Apr 24, 2003
6.763
6.901
6.755
6.832
44,506
-0.08(-1.12%)
Apr 23, 2003
6.763
6.987
6.738
6.909
162,761
+0.09(+1.26%)
Apr 22, 2003
7.012
7.012
6.815
6.824
89,245
-0.04(-0.62%)
Apr 21, 2003
6.738
6.866
6.721
6.866
46,952
-0.05(-0.74%)
Apr 17, 2003
7.107
7.115
6.824
6.918
53,593
+0.01(+0.12%)
Apr 16, 2003
6.909
7.038
6.909
6.909
34,136
+0.03(+0.50%)
Apr 15, 2003
6.832
7.038
6.772
6.875
60,817
+0.03(+0.38%)
Apr 14, 2003
7.021
7.021
6.763
6.849
461,022
-0.14(-1.97%)
Apr 11, 2003
7.038
7.038
6.909
6.987
53,360
+0.12(+1.75%)
Apr 10, 2003
6.635
7.030
6.566
6.866
131,654
+0.14(+2.04%)
Apr 09, 2003
5.794
6.729
5.794
6.729
138,994
+0.97(+16.84%)
Apr 08, 2003
5.313
5.879
5.313
5.759
94,138
+0.41(+7.70%)
Apr 07, 2003
4.918
5.450
4.918
5.347
137,479
+0.48(+9.88%)
Apr 04, 2003
4.935
4.978
4.841
4.867
73,633
-0.03(-0.53%)
Apr 03, 2003
4.927
5.055
4.867
4.892
153,324
-0.04(-0.87%)
Apr 02, 2003
4.978
4.978
4.764
4.935
339,504
+0.05(+1.05%)
Apr 01, 2003
4.729
4.952
4.721
4.884
60,817
-0.10(-2.07%)
Mar 31, 2003
4.952
5.090
4.772
4.987
115,692
+0.05(+1.04%)
Mar 28, 2003
4.764
5.013
4.764
4.935
191,888
+0.10(+2.13%)
Mar 27, 2003
4.704
4.901
4.678
4.832
36,362
+0.09(+1.99%)
Mar 26, 2003
4.952
5.021
4.721
4.738
54,770
-0.27(-5.33%)
Mar 25, 2003
4.772
5.107
4.721
5.005
82,604
+0.15(+3.02%)
Mar 24, 2003
4.918
4.918
4.772
4.858
40,770
-0.07(-1.39%)
Mar 21, 2003
4.935
5.021
4.738
4.927
474,541
+0.06(+1.23%)
Mar 20, 2003
4.601
4.978
4.472
4.867
269,675
+0.25(+5.39%)
Mar 19, 2003
4.978
4.978
4.549
4.618
162,266
-0.33(-6.60%)
Mar 18, 2003
5.133
5.210
4.892
4.944
312,473
-0.20(-3.84%)
Mar 17, 2003
5.416
5.502
5.107
5.141
191,343
-0.37(-6.70%)
Mar 14, 2003
5.914
5.922
5.493
5.510
134,333
-0.23(-4.04%)
Mar 13, 2003
5.854
5.879
5.631
5.742
119,886
-0.09(-1.47%)
Mar 12, 2003
5.956
6.008
5.768
5.828
139,859
-0.09(-1.45%)
Mar 11, 2003
6.017
6.137
5.802
5.914
77,361
+0.07(+1.17%)
Mar 10, 2003
6.017
6.154
5.828
5.845
102,876
-0.17(-2.85%)
Mar 07, 2003
6.128
6.180
6.008
6.017
507,858
-0.06(-0.99%)
Mar 06, 2003
6.223
6.223
6.008
6.077
56,040
-0.06(-0.98%)
Mar 05, 2003
6.111
6.257
6.008
6.137
175,227
+0.00(+0.00%)
Mar 04, 2003
6.137
6.317
6.008
6.137
113,595
-0.04(-0.69%)
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.