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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
170.57
-4.22 (-2.41%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Jun 13, 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
1.857
1.903
1.845
1.898
310,548
+0.04(+2.23%)
Feb 26, 2004
1.877
1.877
1.834
1.857
306,637
-0.01(-0.69%)
Feb 25, 2004
1.906
1.906
1.851
1.870
499,068
-0.03(-1.56%)
Feb 24, 2004
1.909
1.909
1.875
1.899
794,754
+0.01(+0.69%)
Feb 23, 2004
1.909
1.909
1.873
1.886
682,111
-0.02(-1.04%)
Feb 20, 2004
1.891
1.906
1.874
1.906
508,455
+0.01(+0.78%)
Feb 19, 2004
1.897
1.903
1.877
1.891
495,939
+0.00(+0.09%)
Feb 18, 2004
1.873
1.899
1.873
1.890
378,603
-0.00(-0.09%)
Feb 17, 2004
1.886
1.918
1.859
1.891
414,586
+0.02(+1.30%)
Feb 13, 2004
1.835
1.884
1.835
1.867
503,761
+0.02(+1.11%)
Feb 12, 2004
1.882
1.885
1.847
1.847
613,274
-0.03(-1.81%)
Feb 11, 2004
1.826
1.881
1.826
1.881
351,225
+0.03(+1.38%)
Feb 10, 2004
1.829
1.855
1.818
1.855
462,302
+0.03(+1.40%)
Feb 09, 2004
1.785
1.841
1.785
1.830
829,955
+0.05(+2.88%)
Feb 06, 2004
1.793
1.803
1.767
1.778
1,189,002
+0.00(+0.00%)
Feb 05, 2004
1.795
1.830
1.761
1.778
3,719,544
+0.04(+2.59%)
Feb 04, 2004
1.769
1.769
1.707
1.733
843,253
-0.03(-1.58%)
Feb 03, 2004
1.743
1.768
1.741
1.761
1,645,829
+0.01(+0.52%)
Feb 02, 2004
1.770
1.770
1.730
1.752
1,375,175
-0.01(-0.48%)
Jan 30, 2004
1.770
1.795
1.753
1.761
2,302,910
-0.01(-0.51%)
Jan 29, 2004
1.822
1.835
1.762
1.770
1,273,484
-0.02(-1.11%)
Jan 28, 2004
1.849
1.875
1.766
1.790
2,095,616
-0.06(-3.46%)
Jan 27, 2004
1.951
1.960
1.853
1.854
991,878
-0.09(-4.87%)
Jan 26, 2004
1.916
1.960
1.892
1.949
758,771
-0.01(-0.46%)
Jan 23, 2004
1.919
1.962
1.901
1.958
767,375
+0.04(+1.89%)
Jan 22, 2004
1.924
1.977
1.906
1.922
722,006
-0.05(-2.56%)
Jan 21, 2004
1.989
2.018
1.926
1.972
581,985
-0.05(-2.25%)
Jan 20, 2004
1.960
2.035
1.944
2.018
662,556
+0.09(+4.90%)
Jan 16, 2004
1.978
2.016
1.923
1.923
652,386
-0.08(-4.21%)
Jan 15, 2004
1.977
2.038
1.977
2.008
208,826
+0.02(+1.00%)
Jan 14, 2004
2.036
2.036
1.958
1.988
469,718
-0.04(-1.93%)
Jan 13, 2004
2.022
2.028
1.994
2.027
195,223
+0.01(+0.25%)
Jan 12, 2004
1.989
2.031
1.989
2.022
308,115
+0.02(+0.99%)
Jan 09, 2004
1.981
2.005
1.981
2.002
365,219
-0.01(-0.73%)
Jan 08, 2004
2.018
2.027
1.972
2.017
154,257
+0.01(+0.65%)
Jan 07, 2004
1.961
2.011
1.957
2.004
201,363
+0.04(+2.20%)
Jan 06, 2004
1.989
1.989
1.956
1.961
140,020
-0.01(-0.43%)
Jan 05, 2004
1.951
1.979
1.930
1.969
268,307
+0.02(+1.08%)
Jan 02, 2004
1.932
1.969
1.932
1.948
96,215
+0.01(+0.62%)
Dec 31, 2003
2.014
2.015
1.936
1.936
307,419
-0.08(-3.97%)
Dec 30, 2003
2.000
2.039
2.000
2.016
208,935
-0.02(-0.78%)
Dec 29, 2003
1.981
2.039
1.970
2.032
495,266
+0.08(+3.89%)
Dec 26, 2003
1.956
1.975
1.950
1.956
39,174
-0.00(-0.06%)
Dec 24, 2003
1.982
1.982
1.943
1.957
141,287
-0.03(-1.35%)
Dec 23, 2003
1.950
1.984
1.930
1.984
291,681
+0.04(+1.84%)
Dec 22, 2003
1.884
1.949
1.872
1.948
529,113
+0.06(+3.28%)
Dec 19, 2003
1.911
1.911
1.865
1.886
293,683
-0.02(-0.90%)
Dec 18, 2003
1.863
1.910
1.858
1.903
595,283
+0.04(+2.17%)
Dec 17, 2003
1.812
1.866
1.812
1.863
342,002
+0.03(+1.71%)
Dec 16, 2003
1.816
1.852
1.806
1.832
906,645
+0.01(+0.75%)
Dec 15, 2003
1.832
1.874
1.817
1.818
1,047,972
-0.01(-0.71%)
Dec 12, 2003
1.876
1.878
1.804
1.831
1,228,544
-0.04(-2.27%)
Dec 11, 2003
1.912
1.912
1.864
1.874
634,395
-0.04(-1.99%)
Dec 10, 2003
1.932
1.940
1.898
1.912
412,091
-0.03(-1.75%)
Dec 09, 2003
1.976
1.994
1.933
1.946
243,307
-0.02(-0.95%)
Dec 08, 2003
1.908
1.976
1.908
1.965
232,629
+0.04(+2.28%)
Dec 05, 2003
1.878
1.920
1.907
1.921
81,352
+0.04(+2.30%)
Dec 04, 2003
1.876
1.916
1.849
1.878
327,171
-0.02(-0.90%)
Dec 03, 2003
1.872
1.913
1.864
1.895
360,103
+0.02(+1.12%)
Dec 02, 2003
1.866
1.889
1.858
1.874
380,340
+0.02(+0.95%)
Dec 01, 2003
1.818
1.866
1.818
1.856
200,871
+0.04(+2.48%)
Nov 28, 2003
1.853
1.853
1.801
1.811
92,687
-0.05(-2.45%)
Nov 26, 2003
1.807
1.860
1.781
1.857
150,135
+0.06(+3.16%)
Nov 25, 2003
1.809
1.826
1.773
1.800
385,494
-0.02(-1.00%)
Nov 24, 2003
1.739
1.853
1.739
1.818
358,726
+0.06(+3.39%)
Nov 21, 2003
1.760
1.760
1.705
1.758
145,957
-0.00(-0.19%)
Nov 20, 2003
1.759
1.771
1.751
1.762
266,516
-0.00(-0.19%)
Nov 19, 2003
1.761
1.794
1.761
1.765
206,205
+0.00(+0.23%)
Nov 18, 2003
1.791
1.791
1.761
1.761
169,612
-0.03(-1.59%)
Nov 17, 2003
1.767
1.803
1.767
1.790
301,795
+0.01(+0.48%)
Nov 14, 2003
1.793
1.804
1.767
1.781
317,979
+0.00(+0.13%)
Nov 13, 2003
1.795
1.801
1.770
1.779
298,416
-0.01(-0.67%)
Nov 12, 2003
1.767
1.798
1.760
1.791
358,758
+0.01(+0.67%)
Nov 11, 2003
1.777
1.780
1.767
1.779
184,123
-0.01(-0.57%)
Nov 10, 2003
1.797
1.797
1.763
1.789
219,574
-0.02(-1.13%)
Nov 07, 2003
1.819
1.839
1.797
1.810
168,908
-0.01(-0.56%)
Nov 06, 2003
1.820
1.828
1.789
1.820
145,566
+0.01(+0.57%)
Nov 05, 2003
1.828
1.844
1.808
1.810
391,596
-0.03(-1.85%)
Nov 04, 2003
1.860
1.875
1.818
1.844
345,217
-0.03(-1.52%)
Nov 03, 2003
1.814
1.885
1.814
1.872
259,491
+0.05(+2.74%)
Oct 31, 2003
1.853
1.860
1.799
1.822
772,468
-0.03(-1.38%)
Oct 30, 2003
1.907
1.908
1.848
1.848
305,073
-0.06(-3.10%)
Oct 29, 2003
1.864
1.907
1.844
1.907
767,422
+0.05(+2.94%)
Oct 28, 2003
1.774
1.863
1.774
1.852
555,553
+0.06(+3.62%)
Oct 27, 2003
1.728
1.793
1.728
1.787
427,884
+0.04(+2.58%)
Oct 24, 2003
1.716
1.744
1.695
1.743
431,013
-0.01(-0.78%)
Oct 23, 2003
1.740
1.823
1.698
1.756
423,973
+0.04(+2.35%)
Oct 22, 2003
1.783
1.818
1.711
1.716
563,993
-0.07(-4.01%)
Oct 21, 2003
1.830
1.849
1.782
1.787
258,920
-0.05(-2.90%)
Oct 20, 2003
1.851
1.883
1.814
1.841
467,512
-0.03(-1.58%)
Oct 17, 2003
1.903
1.903
1.830
1.870
662,024
-0.02(-1.05%)
Oct 16, 2003
1.927
1.927
1.887
1.890
442,520
-0.04(-1.89%)
Oct 15, 2003
1.943
1.973
1.927
1.927
435,972
-0.03(-1.40%)
Oct 14, 2003
1.938
1.980
1.910
1.954
292,392
+0.02(+0.85%)
Oct 13, 2003
1.869
1.937
1.841
1.937
462,991
+0.09(+5.12%)
Oct 10, 2003
1.878
1.880
1.842
1.843
573,459
-0.03(-1.73%)
Oct 09, 2003
1.810
1.878
1.785
1.876
1,443,175
+0.04(+2.39%)
Oct 08, 2003
1.659
1.852
1.659
1.832
1,711,357
+0.15(+8.96%)
Oct 07, 2003
1.656
1.684
1.637
1.681
1,765,700
+0.02(+1.37%)
Oct 06, 2003
1.706
1.706
1.655
1.658
786,963
-0.03(-1.78%)
Oct 03, 2003
1.682
1.709
1.657
1.689
1,287,893
+0.01(+0.85%)
Oct 02, 2003
1.706
1.710
1.674
1.674
729,437
-0.02(-1.47%)
Oct 01, 2003
1.686
1.710
1.673
1.699
694,745
+0.03(+1.84%)
Sep 30, 2003
1.670
1.696
1.651
1.669
1,045,579
-0.01(-0.34%)
Sep 29, 2003
1.679
1.705
1.658
1.674
752,474
-0.03(-1.63%)
Sep 26, 2003
1.719
1.747
1.697
1.702
960,682
-0.02(-1.19%)
Sep 25, 2003
1.761
1.778
1.715
1.723
1,136,694
-0.05(-2.79%)
Sep 24, 2003
1.780
1.780
1.769
1.772
671,676
-0.02(-1.23%)
Sep 23, 2003
1.785
1.802
1.773
1.794
638,697
-0.00(-0.19%)
Sep 22, 2003
1.866
1.866
1.776
1.798
873,275
-0.02(-1.12%)
Sep 19, 2003
1.843
1.891
1.761
1.818
1,520,499
-0.09(-4.96%)
Sep 18, 2003
1.873
1.915
1.871
1.913
970,945
+0.02(+1.08%)
Sep 17, 2003
1.937
1.943
1.853
1.893
582,118
+0.00(+0.03%)
Sep 16, 2003
1.871
1.920
1.869
1.892
571,081
-0.02(-0.95%)
Sep 15, 2003
1.932
1.932
1.890
1.910
348,878
-0.02(-1.03%)
Sep 12, 2003
1.935
1.935
1.892
1.930
372,345
-0.01(-0.47%)
Sep 11, 2003
1.951
1.982
1.937
1.939
324,628
-0.02(-1.02%)
Sep 10, 2003
1.980
1.981
1.956
1.959
434,142
-0.03(-1.43%)
Sep 09, 2003
1.980
2.011
1.968
1.987
743,908
-0.00(-0.14%)
Sep 08, 2003
1.949
2.006
1.949
1.990
755,642
+0.04(+1.95%)
Sep 05, 2003
1.962
1.994
1.935
1.952
714,762
-0.01(-0.75%)
Sep 04, 2003
1.989
2.006
1.967
1.967
686,023
-0.03(-1.37%)
Sep 03, 2003
1.976
2.026
1.976
1.994
302,726
-0.01(-0.54%)
Sep 02, 2003
1.947
2.023
1.902
2.005
869,849
-0.02(-1.20%)
Aug 29, 2003
2.028
2.055
2.022
2.030
416,933
+0.01(+0.65%)
Aug 28, 2003
1.959
2.028
1.949
2.016
208,857
+0.06(+2.93%)
Aug 27, 2003
1.972
1.986
1.941
1.959
237,800
+0.01(+0.35%)
Aug 26, 2003
1.962
1.965
1.932
1.952
274,565
+0.01(+0.56%)
Aug 25, 2003
1.929
1.981
1.927
1.941
477,947
+0.01(+0.68%)
Aug 22, 2003
1.971
1.997
1.919
1.928
342,620
-0.04(-1.88%)
Aug 21, 2003
1.937
1.965
1.920
1.965
291,774
+0.02(+1.26%)
Aug 20, 2003
1.935
1.966
1.917
1.941
283,170
+0.01(+0.32%)
Aug 19, 2003
1.892
1.939
1.866
1.935
743,126
+0.07(+3.49%)
Aug 18, 2003
1.847
1.875
1.803
1.869
398,941
+0.03(+1.61%)
Aug 15, 2003
1.858
1.864
1.811
1.840
74,312
+0.00(+0.06%)
Aug 14, 2003
1.827
1.864
1.809
1.839
320,717
+0.04(+2.28%)
Aug 13, 2003
1.832
1.864
1.794
1.798
381,732
-0.02(-1.09%)
Aug 12, 2003
1.732
1.827
1.732
1.818
265,961
+0.07(+3.73%)
Aug 11, 2003
1.761
1.799
1.737
1.752
283,952
-0.02(-1.38%)
Aug 08, 2003
1.782
1.806
1.776
1.777
62,579
-0.01(-0.70%)
Aug 07, 2003
1.718
1.809
1.696
1.789
585,896
+0.06(+3.76%)
Aug 06, 2003
1.733
1.765
1.682
1.724
565,558
-0.02(-1.33%)
Aug 05, 2003
1.780
1.780
1.726
1.748
499,850
-0.03(-1.82%)
Aug 04, 2003
1.792
1.818
1.769
1.780
256,574
-0.02(-1.26%)
Aug 01, 2003
1.804
1.826
1.790
1.803
940,250
-0.02(-0.84%)
Jul 31, 2003
1.826
1.826
1.800
1.818
843,253
+0.00(+0.00%)
Jul 30, 2003
1.847
1.875
1.795
1.818
1,560,565
-0.04(-2.14%)
Jul 29, 2003
1.810
1.870
1.800
1.858
888,622
+0.06(+3.35%)
Jul 28, 2003
1.797
1.835
1.764
1.798
1,012,216
+0.03(+1.51%)
Jul 25, 2003
1.764
1.795
1.730
1.771
569,469
+0.02(+1.20%)
Jul 24, 2003
1.789
1.797
1.710
1.750
690,716
-0.01(-0.36%)
Jul 23, 2003
1.683
1.795
1.683
1.756
1,436,189
+0.05(+2.79%)
Jul 22, 2003
1.669
1.708
1.669
1.708
560,082
+0.04(+2.28%)
Jul 21, 2003
1.659
1.701
1.659
1.670
779,891
-0.02(-0.98%)
Jul 18, 2003
1.658
1.693
1.628
1.687
545,220
+0.04(+2.34%)
Jul 17, 2003
1.639
1.675
1.627
1.648
1,084,182
-0.02(-1.02%)
Jul 16, 2003
1.647
1.690
1.634
1.665
1,545,703
+0.02(+1.45%)
Jul 15, 2003
1.615
1.662
1.611
1.641
790,060
+0.02(+1.01%)
Jul 14, 2003
1.578
1.656
1.570
1.625
1,580,904
+0.06(+3.51%)
Jul 11, 2003
1.537
1.631
1.537
1.570
2,062,762
+0.04(+2.79%)
Jul 10, 2003
1.437
1.574
1.437
1.527
3,107,833
+0.11(+7.61%)
Jul 09, 2003
1.394
1.452
1.394
1.419
1,127,987
+0.01(+0.36%)
Jul 08, 2003
1.380
1.473
1.345
1.414
2,002,530
+0.14(+10.57%)
Jul 07, 2003
1.214
1.290
1.208
1.279
1,559,001
+0.07(+5.68%)
Jul 03, 2003
1.239
1.247
1.210
1.210
219,809
-0.03(-2.70%)
Jul 02, 2003
1.216
1.244
1.201
1.244
988,123
+0.03(+2.24%)
Jul 01, 2003
1.229
1.243
1.159
1.216
1,462,785
+0.00(+0.19%)
Jun 30, 2003
1.220
1.285
1.173
1.214
4,374,215
-0.01(-0.47%)
Jun 27, 2003
1.232
1.245
1.197
1.220
989,375
-0.01(-0.97%)
Jun 26, 2003
1.272
1.311
1.222
1.232
1,295,386
-0.04(-3.08%)
Jun 25, 2003
1.264
1.289
1.248
1.271
933,210
+0.01(+0.81%)
Jun 24, 2003
1.267
1.290
1.249
1.261
938,686
+0.01(+0.69%)
Jun 23, 2003
1.318
1.319
1.235
1.252
941,032
-0.03(-2.70%)
Jun 20, 2003
1.288
1.325
1.208
1.287
1,171,793
-0.00(-0.13%)
Jun 19, 2003
1.333
1.378
1.270
1.289
1,404,118
-0.06(-4.50%)
Jun 18, 2003
1.404
1.432
1.315
1.349
1,428,367
-0.07(-4.69%)
Jun 17, 2003
1.432
1.435
1.369
1.416
538,180
+0.49(+52.41%)
Jun 16, 2003
0.9268
0.9379
0.9002
0.9290
925,779
+0.00(+0.24%)
Jun 13, 2003
0.9321
0.9507
0.9156
0.9268
1,851,558
-0.03(-2.93%)
Jun 12, 2003
0.8714
0.9570
0.8714
0.9548
1,661,474
+0.08(+9.28%)
Jun 11, 2003
0.8687
0.8826
0.8586
0.8737
837,777
+0.01(+1.17%)
Jun 10, 2003
0.8512
0.8684
0.8399
0.8636
877,671
+0.02(+2.40%)
Jun 09, 2003
0.8568
0.8553
0.8389
0.8434
1,417,334
-0.01(-1.56%)
Jun 06, 2003
0.8687
0.8826
0.8487
0.8568
2,932,221
-0.01(-0.85%)
Jun 05, 2003
0.9015
0.9066
0.8472
0.8641
3,457,885
-0.06(-6.48%)
Jun 04, 2003
0.9394
0.9394
0.9192
0.9240
926,952
-0.01(-1.29%)
Jun 03, 2003
0.9624
0.9722
0.9280
0.9361
942,206
-0.04(-4.58%)
Jun 02, 2003
1.002
1.002
0.9697
0.9810
1,071,275
-0.02(-1.57%)
May 30, 2003
0.9773
1.010
0.9773
0.9967
1,614,540
+0.02(+1.73%)
May 29, 2003
0.9596
0.9874
0.9381
0.9798
1,470,217
+0.02(+2.10%)
May 28, 2003
0.9169
0.9783
0.9169
0.9596
1,519,498
+0.03(+3.68%)
May 27, 2003
0.9086
0.9285
0.8949
0.9255
1,914,919
+0.02(+1.81%)
May 23, 2003
0.8841
0.9293
0.8656
0.9091
840,124
+0.04(+4.68%)
May 22, 2003
0.8826
0.8990
0.8553
0.8684
1,600,460
-0.01(-1.52%)
May 21, 2003
0.8732
0.8899
0.8639
0.8818
829,563
+0.02(+2.13%)
May 20, 2003
0.8704
0.9063
0.8573
0.8634
1,196,824
+0.00(+0.24%)
May 19, 2003
0.8785
0.8884
0.8560
0.8613
830,737
-0.03(-3.45%)
May 16, 2003
0.8826
0.9023
0.8826
0.8921
1,016,127
+0.00(+0.48%)
May 15, 2003
0.8914
0.9086
0.8639
0.8879
520,970
-0.01(-1.04%)
May 14, 2003
0.9088
0.9192
0.8843
0.8972
394,248
-0.01(-1.11%)
May 13, 2003
0.8586
0.9197
0.8586
0.9073
569,078
+0.05(+5.30%)
May 12, 2003
0.8613
0.8742
0.8434
0.8616
682,894
-0.01(-1.10%)
May 09, 2003
0.8467
0.8810
0.8396
0.8712
549,131
+0.03(+3.76%)
May 08, 2003
0.8333
0.8447
0.8257
0.8396
614,839
+0.01(+1.06%)
May 07, 2003
0.8333
0.8560
0.8247
0.8308
659,427
-0.00(-0.51%)
May 06, 2003
0.8358
0.8409
0.8232
0.8351
510,410
+0.01(+0.73%)
May 05, 2003
0.8298
0.8358
0.8207
0.8290
1,240,239
-0.00(-0.12%)
May 02, 2003
0.8257
0.8396
0.8182
0.8300
482,250
+0.00(+0.24%)
May 01, 2003
0.8384
0.8538
0.8076
0.8280
1,142,850
-0.01(-1.12%)
Apr 30, 2003
0.8113
0.8374
0.7980
0.8374
435,315
+0.02(+2.69%)
Apr 29, 2003
0.7954
0.8156
0.7770
0.8154
1,457,310
+0.02(+3.10%)
Apr 28, 2003
0.7916
0.8081
0.7689
0.7909
1,341,147
+0.02(+2.32%)
Apr 25, 2003
0.7858
0.7919
0.7581
0.7730
2,760,910
-0.02(-3.04%)
Apr 24, 2003
0.8351
0.8535
0.7571
0.7972
6,873,529
-0.09(-9.80%)
Apr 23, 2003
0.8596
0.8848
0.8495
0.8838
765,029
+0.04(+4.57%)
Apr 22, 2003
0.8384
0.8588
0.8333
0.8452
526,837
+0.00(+0.24%)
Apr 21, 2003
0.8459
0.8459
0.8386
0.8432
560,865
-0.00(-0.03%)
Apr 17, 2003
0.8396
0.8459
0.8396
0.8434
558,518
+0.00(+0.15%)
Apr 16, 2003
0.8475
0.8475
0.8346
0.8422
477,556
-0.00(-0.45%)
Apr 15, 2003
0.8275
0.8482
0.7841
0.8459
3,001,449
+0.00(+0.18%)
Apr 14, 2003
0.8391
0.8459
0.8285
0.8444
550,304
+0.01(+0.63%)
Apr 11, 2003
0.8429
0.8464
0.8341
0.8391
111,468
-0.00(-0.45%)
Apr 10, 2003
0.8502
0.8515
0.8409
0.8429
646,520
-0.01(-0.65%)
Apr 09, 2003
0.8305
0.8533
0.8237
0.8485
1,332,934
+0.02(+2.88%)
Apr 08, 2003
0.8750
0.8750
0.8245
0.8247
1,682,595
-0.05(-5.20%)
Apr 07, 2003
0.8414
0.8750
0.8389
0.8699
838,950
+0.04(+4.30%)
Apr 04, 2003
0.8401
0.8624
0.8333
0.8341
756,815
-0.01(-1.08%)
Apr 03, 2003
0.8538
0.8694
0.8399
0.8432
869,458
-0.01(-1.07%)
Apr 02, 2003
0.8338
0.8692
0.8321
0.8523
1,625,100
+0.02(+2.90%)
Apr 01, 2003
0.8043
0.8313
0.7846
0.8283
1,363,441
+0.03(+4.13%)
Mar 31, 2003
0.7576
0.8015
0.7515
0.7954
2,235,246
+0.04(+4.93%)
Mar 28, 2003
0.7520
0.7626
0.7475
0.7581
1,418,941
+0.00(+0.20%)
Mar 27, 2003
0.7386
0.7661
0.7386
0.7565
712,474
+0.01(+1.56%)
Mar 26, 2003
0.7601
0.7601
0.7300
0.7449
1,452,616
-0.01(-1.34%)
Mar 25, 2003
0.7535
0.7656
0.7331
0.7550
987,967
+0.00(+0.64%)
Mar 24, 2003
0.7331
0.7586
0.7215
0.7502
1,052,501
+0.01(+1.71%)
Mar 21, 2003
0.7636
0.7828
0.7328
0.7376
73,686,864
-0.02(-2.27%)
Mar 20, 2003
0.7487
0.7576
0.7346
0.7548
411,402
+0.00(+0.37%)
Mar 19, 2003
0.7853
0.7853
0.7482
0.7520
920,898
-0.03(-3.90%)
Mar 18, 2003
0.7677
0.7975
0.7677
0.7825
887,058
+0.01(+1.47%)
Mar 17, 2003
0.7475
0.7725
0.7273
0.7712
976,397
+0.02(+2.69%)
Mar 14, 2003
0.7035
0.7563
0.7035
0.7510
571,425
+0.04(+6.25%)
Mar 13, 2003
0.6831
0.7121
0.6783
0.7068
646,520
+0.04(+5.23%)
Mar 12, 2003
0.6805
0.6848
0.6606
0.6717
424,755
-0.00(-0.71%)
Mar 11, 2003
0.6727
0.6818
0.6651
0.6765
587,852
+0.01(+1.55%)
Mar 10, 2003
0.6795
0.6924
0.6662
0.6662
315,633
-0.02(-2.76%)
Mar 07, 2003
0.7068
0.7068
0.6816
0.6851
274,565
-0.02(-3.07%)
Mar 06, 2003
0.7295
0.7295
0.6997
0.7068
414,195
-0.02(-2.30%)
Mar 05, 2003
0.6995
0.7273
0.6783
0.7235
1,174,531
+0.02(+3.43%)
Mar 04, 2003
0.6997
0.7073
0.6932
0.6995
661,773
+0.01(+1.13%)
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.