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
Astronics Cp
(NQ:
ATRO
)
18.47
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2004
1.927
1.982
1.927
1.982
8,906
+0.03(+1.33%)
Mar 30, 2004
1.964
1.982
1.927
1.956
15,113
+0.01(+0.38%)
Mar 29, 2004
1.912
1.964
1.912
1.949
12,414
+0.00(+0.00%)
Mar 26, 2004
1.956
1.997
1.908
1.949
14,573
-0.02(-1.13%)
Mar 25, 2004
1.964
2.001
1.919
1.971
17,542
+0.01(+0.38%)
Mar 24, 2004
1.968
1.993
1.923
1.964
17,272
+0.06(+2.91%)
Mar 23, 2004
1.971
1.986
1.908
1.908
14,033
-0.05(-2.46%)
Mar 22, 2004
1.943
1.997
1.943
1.956
10,525
+0.07(+3.73%)
Mar 19, 2004
1.853
1.949
1.853
1.886
18,891
+0.04(+2.00%)
Mar 18, 2004
1.790
1.849
1.790
1.849
3,508
-0.01(-0.60%)
Mar 17, 2004
1.890
1.890
1.849
1.860
6,207
+0.01(+0.40%)
Mar 16, 2004
1.814
1.853
1.814
1.853
2,968
-0.00(-0.20%)
Mar 15, 2004
1.779
1.893
1.779
1.856
4,857
+0.01(+0.60%)
Mar 12, 2004
1.779
1.856
1.779
1.845
20,511
+0.02(+1.22%)
Mar 11, 2004
1.838
1.849
1.819
1.823
32,116
-0.06(-2.96%)
Mar 10, 2004
1.968
1.968
1.879
1.879
6,207
-0.04(-2.31%)
Mar 09, 2004
1.979
1.979
1.879
1.923
4,048
-0.05(-2.63%)
Mar 08, 2004
1.982
1.982
1.875
1.975
5,397
-0.01(-0.74%)
Mar 05, 2004
2.038
2.038
1.875
1.990
7,016
-0.02(-1.10%)
Mar 04, 2004
2.056
2.079
1.875
2.012
15,113
+0.07(+3.63%)
Mar 03, 2004
1.849
2.023
1.849
1.942
17,812
+0.10(+5.43%)
Mar 02, 2004
1.838
1.842
1.838
1.842
5,397
+0.02(+1.22%)
Mar 01, 2004
1.779
1.853
1.779
1.819
14,303
-0.03(-1.60%)
Feb 27, 2004
1.849
1.853
1.834
1.849
7,286
+0.01(+0.61%)
Feb 26, 2004
1.816
1.853
1.816
1.838
9,445
-0.01(-0.40%)
Feb 25, 2004
1.838
1.890
1.834
1.845
8,906
-0.00(-0.20%)
Feb 24, 2004
1.823
1.853
1.823
1.849
2,968
+0.00(+0.20%)
Feb 23, 2004
1.908
1.908
1.779
1.845
61,803
-0.10(-5.32%)
Feb 20, 2004
1.960
1.960
1.905
1.949
21,320
-0.03(-1.50%)
Feb 19, 2004
1.982
2.090
1.849
1.979
28,067
-0.06(-2.73%)
Feb 18, 2004
2.130
2.130
1.982
2.034
28,067
-0.08(-3.68%)
Feb 17, 2004
2.027
3.116
2.001
2.112
25,099
+0.00(+0.18%)
Feb 13, 2004
2.016
2.108
2.016
2.108
5,667
+0.07(+3.27%)
Feb 12, 2004
2.186
2.186
2.042
2.042
5,397
-0.01(-0.72%)
Feb 11, 2004
2.212
2.223
2.045
2.056
14,843
-0.05(-2.46%)
Feb 10, 2004
2.149
2.149
2.038
2.108
9,445
-0.04(-2.05%)
Feb 09, 2004
2.186
2.197
2.049
2.152
14,303
+0.00(+0.15%)
Feb 06, 2004
2.242
2.242
2.093
2.149
12,414
+0.02(+0.87%)
Feb 05, 2004
2.171
2.171
2.045
2.131
8,636
-0.03(-1.20%)
Feb 04, 2004
2.149
2.205
2.045
2.156
41,292
-0.01(-0.51%)
Feb 03, 2004
2.045
2.217
2.045
2.168
15,653
+0.09(+4.46%)
Feb 02, 2004
2.049
2.097
1.982
2.075
29,417
+0.01(+0.52%)
Jan 30, 2004
2.027
2.216
2.027
2.064
23,479
-0.07(-3.11%)
Jan 29, 2004
2.075
2.131
1.838
2.131
65,581
+0.10(+4.93%)
Jan 28, 2004
2.054
2.064
1.964
2.030
18,352
-0.01(-0.36%)
Jan 27, 2004
2.056
2.075
1.964
2.038
26,718
+0.02(+1.10%)
Jan 26, 2004
1.919
2.060
1.919
2.016
14,303
+0.01(+0.74%)
Jan 23, 2004
2.016
2.023
1.875
2.001
15,383
+0.03(+1.31%)
Jan 22, 2004
1.853
2.071
1.853
1.975
50,198
+0.06(+3.29%)
Jan 21, 2004
1.912
1.912
1.853
1.912
15,113
+0.00(+0.19%)
Jan 20, 2004
1.934
1.990
1.908
1.908
12,954
-0.01(-0.39%)
Jan 16, 2004
1.942
2.053
1.908
1.916
22,940
+0.01(+0.78%)
Jan 15, 2004
2.019
2.075
1.901
1.901
15,545
-0.04(-2.29%)
Jan 14, 2004
2.131
2.131
1.945
1.945
75,492
+0.06(+2.94%)
Jan 13, 2004
2.012
2.012
1.890
1.890
10,903
-0.15(-7.27%)
Jan 12, 2004
1.890
2.068
1.886
2.038
17,723
+0.15(+7.84%)
Jan 09, 2004
1.927
1.927
1.890
1.890
11,656
-0.04(-1.92%)
Jan 08, 2004
1.927
1.927
1.893
1.927
15,669
+0.03(+1.54%)
Jan 07, 2004
1.953
1.953
1.893
1.897
7,524
-0.04(-1.90%)
Jan 06, 2004
1.864
1.934
1.856
1.934
14,033
+0.01(+0.58%)
Jan 05, 2004
1.982
1.982
1.871
1.923
9,715
-0.02(-1.14%)
Jan 02, 2004
1.890
1.945
1.890
1.945
12,144
+0.10(+5.63%)
Dec 31, 2003
1.945
1.945
1.842
1.842
35,084
-0.05(-2.57%)
Dec 30, 2003
1.890
1.910
1.856
1.890
4,857
+0.00(+0.02%)
Dec 29, 2003
1.890
1.890
1.890
1.890
1,918
+0.00(+0.00%)
Dec 26, 2003
1.890
1.912
1.890
1.890
7,016
-0.04(-1.92%)
Dec 24, 2003
1.927
1.930
1.927
1.927
4,857
+0.04(+1.96%)
Dec 23, 2003
1.890
1.990
1.890
1.890
17,866
-0.01(-0.39%)
Dec 22, 2003
1.890
2.005
1.890
1.897
12,746
+0.00(+0.00%)
Dec 19, 2003
1.908
2.034
1.897
1.897
14,973
+0.01(+0.59%)
Dec 18, 2003
1.956
2.034
1.886
1.886
14,244
+0.01(+0.39%)
Dec 17, 2003
1.864
2.034
1.864
1.879
32,272
+0.03(+1.40%)
Dec 16, 2003
1.956
1.997
1.819
1.853
11,928
+0.00(+0.00%)
Dec 15, 2003
1.890
1.982
1.853
1.853
8,725
-0.08(-4.03%)
Dec 12, 2003
2.045
2.097
1.930
1.930
18,867
+0.04(+1.96%)
Dec 11, 2003
2.019
2.019
1.893
1.893
13,494
+0.00(+0.00%)
Dec 10, 2003
1.916
1.993
1.890
1.893
10,390
-0.14(-7.09%)
Dec 09, 2003
1.860
2.075
1.860
2.038
31,700
+0.01(+0.73%)
Dec 08, 2003
1.993
2.023
1.905
2.023
18,481
+0.07(+3.41%)
Dec 05, 2003
1.853
1.997
1.901
1.956
32,839
+0.10(+5.60%)
Dec 04, 2003
1.804
1.853
1.804
1.853
2,563
+0.06(+3.31%)
Dec 03, 2003
1.767
1.853
1.764
1.793
8,771
-0.02(-1.22%)
Dec 02, 2003
1.760
1.816
1.760
1.816
8,047
+0.02(+1.03%)
Dec 01, 2003
1.786
1.893
1.760
1.797
16,870
-0.06(-3.00%)
Nov 28, 2003
1.853
1.853
1.853
1.853
809
+0.01(+0.40%)
Nov 26, 2003
1.782
1.975
1.782
1.845
12,725
-0.04(-2.16%)
Nov 25, 2003
1.830
1.979
1.830
1.886
14,371
-0.00(-0.20%)
Nov 24, 2003
1.997
1.997
1.834
1.890
13,899
-0.10(-5.03%)
Nov 21, 2003
1.849
1.990
1.856
1.990
12,144
+0.14(+7.62%)
Nov 20, 2003
1.816
1.875
1.816
1.849
20,295
+0.05(+2.89%)
Nov 19, 2003
1.893
1.897
1.730
1.797
28,629
-0.06(-3.00%)
Nov 18, 2003
1.897
1.927
1.853
1.853
10,474
-0.13(-6.37%)
Nov 17, 2003
1.945
1.979
1.886
1.979
6,072
+0.12(+6.59%)
Nov 14, 2003
1.886
1.938
1.838
1.856
24,829
+0.02(+1.01%)
Nov 13, 2003
1.934
1.964
1.838
1.838
4,857
-0.02(-1.20%)
Nov 12, 2003
1.934
2.019
1.853
1.860
16,484
+0.02(+1.01%)
Nov 11, 2003
1.853
1.909
1.838
1.842
7,556
-0.01(-0.60%)
Nov 10, 2003
2.030
2.049
1.853
1.853
50,770
-0.11(-5.84%)
Nov 07, 2003
2.038
2.075
1.908
1.968
21,050
-0.05(-2.57%)
Nov 06, 2003
2.019
2.056
2.019
2.019
6,207
+0.00(+0.00%)
Nov 05, 2003
1.927
2.038
1.927
2.019
22,141
+0.09(+4.41%)
Nov 04, 2003
1.905
2.027
1.905
1.934
23,301
-0.01(-0.38%)
Nov 03, 2003
2.131
2.134
1.916
1.942
54,797
-0.28(-12.67%)
Oct 31, 2003
1.919
2.242
1.856
2.223
72,787
+0.35(+18.81%)
Oct 30, 2003
1.801
1.949
1.849
1.871
108,134
+0.07(+3.91%)
Oct 29, 2003
1.674
1.816
1.627
1.801
81,235
+0.17(+10.20%)
Oct 28, 2003
1.667
1.727
1.634
1.634
25,908
+0.04(+2.80%)
Oct 27, 2003
1.627
1.667
1.560
1.590
24,559
+0.00(+0.00%)
Oct 24, 2003
1.590
1.690
1.590
1.590
49,118
-0.00(-0.23%)
Oct 23, 2003
1.571
1.593
1.538
1.593
44,261
+0.06(+3.61%)
Oct 22, 2003
1.538
1.590
1.538
1.538
8,636
+0.02(+1.22%)
Oct 21, 2003
1.586
1.593
1.519
1.519
26,462
-0.03(-2.15%)
Oct 20, 2003
1.530
1.571
1.519
1.553
13,764
-0.01(-0.48%)
Oct 17, 2003
1.556
1.560
1.452
1.560
27,258
+0.04(+2.93%)
Oct 16, 2003
1.501
1.564
1.515
1.515
5,384
+0.01(+0.99%)
Oct 15, 2003
1.541
1.597
1.474
1.501
9,972
-0.01(-0.98%)
Oct 14, 2003
1.519
1.519
1.430
1.515
14,573
+0.00(+0.02%)
Oct 13, 2003
1.393
1.541
1.393
1.515
6,747
+0.05(+3.52%)
Oct 10, 2003
1.527
1.527
1.460
1.464
4,588
-0.06(-3.66%)
Oct 09, 2003
1.445
1.590
1.445
1.519
14,276
+0.04(+3.02%)
Oct 08, 2003
1.389
1.575
1.389
1.475
25,908
+0.03(+1.79%)
Oct 07, 2003
1.486
1.515
1.430
1.449
9,418
-0.09(-5.78%)
Oct 06, 2003
1.497
1.538
1.445
1.538
12,760
+0.00(+0.00%)
Oct 03, 2003
1.512
1.538
1.512
1.538
5,937
+0.03(+2.22%)
Oct 02, 2003
1.460
1.564
1.448
1.504
19,466
+0.07(+4.61%)
Oct 01, 2003
1.482
1.482
1.438
1.438
5,667
-0.04(-2.98%)
Sep 30, 2003
1.463
1.538
1.334
1.482
38,593
-0.01(-0.74%)
Sep 29, 2003
1.449
1.579
1.449
1.493
6,004
-0.03(-1.71%)
Sep 26, 2003
1.519
1.601
1.467
1.519
9,691
+0.03(+2.22%)
Sep 25, 2003
1.501
1.623
1.463
1.486
11,605
-0.15(-9.05%)
Sep 24, 2003
1.508
1.664
1.471
1.634
26,694
+0.13(+8.38%)
Sep 23, 2003
1.541
1.571
1.490
1.508
10,754
-0.03(-2.16%)
Sep 22, 2003
1.467
1.541
1.467
1.541
539
+0.07(+4.73%)
Sep 19, 2003
1.549
1.549
1.412
1.471
15,464
-0.03(-2.19%)
Sep 18, 2003
1.553
1.553
1.504
1.504
8,123
-0.05(-3.10%)
Sep 17, 2003
1.508
1.553
1.508
1.553
7,597
+0.09(+6.05%)
Sep 16, 2003
1.456
1.504
1.456
1.464
1,349
-0.05(-3.16%)
Sep 15, 2003
1.478
1.530
1.445
1.512
10,255
+0.07(+4.62%)
Sep 12, 2003
1.445
1.445
1.445
1.445
539
+0.00(+0.03%)
Sep 11, 2003
1.419
1.456
1.419
1.445
2,968
+0.03(+1.80%)
Sep 10, 2003
1.482
1.501
1.378
1.419
23,749
-0.10(-6.56%)
Sep 09, 2003
1.389
1.519
1.389
1.519
9,445
-0.01(-0.51%)
Sep 08, 2003
1.571
1.571
1.445
1.527
13,494
-0.05(-3.06%)
Sep 05, 2003
1.567
1.575
1.490
1.575
6,477
+0.00(+0.26%)
Sep 04, 2003
1.541
1.571
1.430
1.571
7,016
-0.08(-4.74%)
Sep 03, 2003
1.649
1.649
1.649
1.649
539
+0.09(+5.95%)
Sep 02, 2003
1.819
1.819
1.541
1.556
31,846
-0.09(-5.70%)
Aug 29, 2003
1.482
1.741
1.482
1.650
19,161
+0.22(+15.39%)
Aug 28, 2003
1.464
1.556
1.406
1.430
9,715
-0.01(-1.03%)
Aug 27, 2003
1.401
1.445
1.401
1.445
12,414
+0.04(+2.90%)
Aug 26, 2003
1.382
1.404
1.382
1.404
2,428
+0.00(+0.00%)
Aug 25, 2003
1.356
1.404
1.356
1.404
6,747
+0.03(+1.88%)
Aug 22, 2003
1.378
1.378
1.378
1.378
1,349
-0.03(-1.85%)
Aug 21, 2003
1.404
1.404
1.382
1.404
7,556
+0.00(+0.00%)
Aug 20, 2003
1.399
1.404
1.399
1.404
7,556
+0.00(+0.26%)
Aug 19, 2003
1.356
1.401
1.356
1.401
4,048
+0.02(+1.18%)
Aug 18, 2003
1.356
1.384
1.356
1.384
5,667
+0.01(+0.97%)
Aug 15, 2003
1.371
1.371
1.371
1.371
0
+0.00(+0.00%)
Aug 14, 2003
1.371
1.386
1.371
1.371
9,445
-0.03(-2.27%)
Aug 13, 2003
1.389
1.403
1.389
1.403
2,159
+0.03(+2.05%)
Aug 12, 2003
1.387
1.387
1.375
1.375
2,698
-0.07(-4.85%)
Aug 11, 2003
1.519
1.519
1.375
1.445
11,605
-0.09(-6.05%)
Aug 08, 2003
1.515
1.538
1.515
1.538
1,349
+0.08(+5.60%)
Aug 07, 2003
1.456
1.456
1.456
1.456
0
+0.00(+0.00%)
Aug 06, 2003
1.408
1.456
1.408
1.456
2,159
+0.05(+3.42%)
Aug 05, 2003
1.408
1.538
1.408
1.408
6,747
-0.08(-5.24%)
Aug 04, 2003
1.415
1.530
1.415
1.486
11,874
+0.03(+1.78%)
Aug 01, 2003
1.416
1.460
1.416
1.460
1,619
+0.05(+3.38%)
Jul 31, 2003
1.441
1.445
1.408
1.412
11,605
-0.06(-3.76%)
Jul 30, 2003
1.408
1.467
1.389
1.467
14,843
-0.00(-0.25%)
Jul 29, 2003
1.408
1.471
1.393
1.471
16,193
+0.08(+5.67%)
Jul 28, 2003
1.575
1.576
1.389
1.392
52,357
-0.19(-11.81%)
Jul 25, 2003
1.589
1.589
1.545
1.578
3,508
-0.02(-1.16%)
Jul 24, 2003
1.656
1.656
1.541
1.597
35,624
-0.07(-4.22%)
Jul 23, 2003
1.693
1.693
1.664
1.667
8,906
-0.09(-5.06%)
Jul 22, 2003
1.738
1.756
1.738
1.756
14,843
+0.08(+4.64%)
Jul 21, 2003
1.779
1.779
1.679
1.679
25,099
-0.08(-4.63%)
Jul 18, 2003
1.438
1.834
1.437
1.760
104,175
+0.36(+25.99%)
Jul 17, 2003
1.575
1.575
1.349
1.397
28,337
-0.12(-8.05%)
Jul 16, 2003
1.282
1.519
1.271
1.519
59,374
+0.27(+21.30%)
Jul 15, 2003
1.238
1.267
1.204
1.252
21,320
+0.03(+2.30%)
Jul 14, 2003
1.226
1.264
1.224
1.224
8,366
-0.05(-3.93%)
Jul 11, 2003
1.252
1.315
1.222
1.274
9,445
+0.01(+1.15%)
Jul 10, 2003
1.223
1.312
1.223
1.260
6,207
+0.08(+6.55%)
Jul 09, 2003
1.163
1.182
1.163
1.182
2,428
+0.01(+0.98%)
Jul 08, 2003
1.223
1.223
1.171
1.171
39,942
-0.04(-3.66%)
Jul 07, 2003
1.215
1.215
1.204
1.215
12,414
+0.01(+1.23%)
Jul 03, 2003
1.193
1.204
1.193
1.201
4,857
+0.01(+0.62%)
Jul 02, 2003
1.197
1.197
1.193
1.193
3,778
+0.00(+0.00%)
Jul 01, 2003
1.198
1.371
1.193
1.193
30,496
-0.03(-2.42%)
Jun 30, 2003
1.223
1.223
1.223
1.223
0
+0.00(+0.00%)
Jun 27, 2003
1.226
1.226
1.193
1.223
40,752
+0.02(+1.85%)
Jun 26, 2003
1.226
1.227
1.201
1.201
22,130
-0.03(-2.64%)
Jun 25, 2003
1.234
1.234
1.226
1.233
3,238
-0.04(-3.26%)
Jun 24, 2003
1.249
1.275
1.249
1.275
4,048
+0.04(+3.61%)
Jun 23, 2003
1.389
1.389
1.230
1.230
8,096
-0.10(-7.26%)
Jun 20, 2003
1.249
1.408
1.205
1.326
23,479
+0.10(+8.16%)
Jun 19, 2003
1.230
1.249
1.204
1.226
13,224
+0.03(+2.16%)
Jun 18, 2003
1.204
1.204
1.145
1.201
23,749
-0.02(-1.82%)
Jun 17, 2003
1.205
1.241
1.204
1.223
24,559
+0.04(+3.13%)
Jun 16, 2003
1.186
1.482
1.145
1.186
94,999
-0.04(-3.03%)
Jun 13, 2003
1.238
1.241
1.204
1.223
41,562
+0.02(+1.54%)
Jun 12, 2003
1.241
1.241
1.204
1.204
19,161
-0.04(-2.98%)
Jun 11, 2003
1.228
1.241
1.204
1.241
17,002
+0.01(+0.60%)
Jun 10, 2003
1.223
1.234
1.223
1.234
19,971
+0.03(+2.43%)
Jun 09, 2003
1.226
1.252
1.189
1.205
33,735
-0.02(-1.49%)
Jun 06, 2003
1.241
1.278
1.223
1.223
91,760
-0.01(-0.60%)
Jun 05, 2003
1.223
1.256
1.223
1.230
28,607
+0.00(+0.00%)
Jun 04, 2003
1.223
1.230
1.223
1.230
15,383
+0.00(+0.00%)
Jun 03, 2003
1.208
1.230
1.208
1.230
539
+0.01(+0.61%)
Jun 02, 2003
1.204
1.256
1.204
1.223
24,559
+0.00(+0.00%)
May 30, 2003
1.204
1.241
1.204
1.223
21,320
+0.01(+0.58%)
May 29, 2003
1.204
1.241
1.204
1.216
9,985
-0.01(-0.58%)
May 28, 2003
1.204
1.256
1.204
1.223
12,144
+0.02(+1.69%)
May 27, 2003
1.204
1.204
1.202
1.202
2,968
-0.00(-0.15%)
May 23, 2003
1.167
1.204
1.167
1.204
18,082
+0.02(+1.56%)
May 22, 2003
1.252
1.252
1.186
1.186
13,224
-0.04(-3.03%)
May 21, 2003
1.156
1.223
1.156
1.223
562,439
+0.00(+0.00%)
May 20, 2003
1.378
1.378
1.193
1.223
32,386
+0.01(+0.61%)
May 19, 2003
1.215
1.234
1.189
1.215
138,450
-0.01(-0.61%)
May 16, 2003
1.245
1.278
1.156
1.223
806,684
-0.03(-2.37%)
May 15, 2003
1.230
1.252
1.223
1.252
2,968
+0.04(+3.68%)
May 14, 2003
1.208
1.230
1.208
1.208
4,318
+0.04(+3.49%)
May 13, 2003
1.167
1.167
1.167
1.167
20,511
-0.02(-1.56%)
May 12, 2003
1.241
1.241
1.126
1.186
25,639
-0.09(-7.25%)
May 09, 2003
1.230
1.278
1.230
1.278
19,701
-0.00(-0.29%)
May 08, 2003
1.297
1.297
1.223
1.282
38,593
+0.02(+1.76%)
May 07, 2003
1.334
1.334
1.260
1.260
41,292
-0.03(-2.30%)
May 06, 2003
1.171
1.315
1.171
1.289
54,246
+0.10(+8.75%)
May 05, 2003
1.115
1.186
1.115
1.186
10,795
-0.04(-3.03%)
May 02, 2003
1.204
1.256
1.175
1.223
18,082
-0.07(-5.71%)
Apr 30, 2003
1.278
1.297
1.278
1.297
15,113
+0.00(+0.00%)
Apr 29, 2003
1.297
1.308
1.297
1.297
43,721
+0.00(+0.00%)
Apr 28, 2003
1.297
1.315
1.297
1.297
15,113
+0.00(+0.00%)
Apr 25, 2003
1.297
1.334
1.241
1.297
6,747
+0.00(+0.00%)
Apr 24, 2003
1.334
1.356
1.241
1.297
36,164
-0.04(-3.31%)
Apr 23, 2003
1.334
1.341
1.334
1.341
1,079
-0.01(-0.82%)
Apr 22, 2003
1.297
1.352
1.297
1.352
5,937
+0.06(+4.29%)
Apr 21, 2003
1.297
1.352
1.297
1.297
10,255
+0.00(+0.00%)
Apr 17, 2003
1.297
1.297
1.297
1.297
0
+0.00(+0.00%)
Apr 16, 2003
1.297
1.297
1.297
1.297
2,159
+0.00(+0.00%)
Apr 15, 2003
1.297
1.301
1.297
1.297
4,318
+0.00(+0.00%)
Apr 14, 2003
1.297
1.297
1.297
1.297
5,667
-0.01(-1.13%)
Apr 11, 2003
1.297
1.312
1.297
1.312
11,874
+0.01(+0.57%)
Apr 10, 2003
1.301
1.304
1.260
1.304
73,138
-0.00(-0.28%)
Apr 09, 2003
1.304
1.315
1.301
1.308
12,684
+0.00(+0.28%)
Apr 08, 2003
1.260
1.375
1.260
1.304
7,286
+0.01(+0.57%)
Apr 07, 2003
1.304
1.326
1.297
1.297
5,127
+0.00(+0.00%)
Apr 04, 2003
1.352
1.378
1.282
1.297
26,178
-0.06(-4.37%)
Apr 03, 2003
1.590
1.590
1.297
1.356
14,573
-0.05(-3.68%)
Apr 02, 2003
1.493
1.571
1.408
1.408
1,619
+0.05(+3.77%)
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.