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
Nacco Industries
(NY:
NC
)
31.99
+0.09 (+0.28%)
Streaming Delayed Price
Updated: 10:33 AM EDT, May 23, 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 (%)
Apr 30, 2004
4.494
4.497
4.419
4.423
303,959
-0.06(-1.30%)
Apr 29, 2004
4.528
4.548
4.450
4.481
313,578
-0.04(-0.81%)
Apr 28, 2004
4.553
4.575
4.510
4.517
363,596
-0.05(-1.08%)
Apr 27, 2004
4.486
4.573
4.486
4.566
938,811
+0.07(+1.62%)
Apr 26, 2004
4.599
4.639
4.466
4.494
340,511
-0.09(-2.02%)
Apr 23, 2004
4.499
4.586
4.463
4.586
365,520
+0.06(+1.36%)
Apr 22, 2004
4.509
4.525
4.418
4.525
752,203
+0.00(+0.06%)
Apr 21, 2004
4.592
4.618
4.499
4.522
338,587
-0.08(-1.81%)
Apr 20, 2004
4.679
4.726
4.605
4.605
409,767
-0.07(-1.57%)
Apr 19, 2004
4.730
4.730
4.665
4.679
255,864
-0.05(-1.09%)
Apr 16, 2004
4.614
4.730
4.592
4.730
786,831
+0.13(+2.81%)
Apr 15, 2004
4.624
4.665
4.590
4.601
455,938
-0.01(-0.21%)
Apr 14, 2004
4.630
4.652
4.596
4.611
471,329
-0.03(-0.71%)
Apr 13, 2004
4.684
4.684
4.627
4.643
396,301
-0.03(-0.60%)
Apr 12, 2004
4.744
4.744
4.662
4.671
815,688
-0.09(-1.80%)
Apr 08, 2004
4.699
4.774
4.689
4.757
657,937
+0.06(+1.24%)
Apr 07, 2004
4.688
4.702
4.621
4.699
715,651
+0.02(+0.51%)
Apr 06, 2004
4.646
4.683
4.646
4.675
348,206
+0.02(+0.35%)
Apr 05, 2004
4.600
4.728
4.574
4.659
1,131,190
+0.14(+3.11%)
Apr 02, 2004
4.392
4.551
4.392
4.519
373,215
+0.14(+3.18%)
Apr 01, 2004
4.278
4.407
4.268
4.379
398,225
+0.10(+2.25%)
Mar 31, 2004
4.301
4.307
4.278
4.283
359,749
-0.01(-0.12%)
Mar 30, 2004
4.156
4.288
4.148
4.288
434,777
+0.15(+3.51%)
Mar 29, 2004
4.145
4.158
4.122
4.143
288,568
-0.02(-0.36%)
Mar 26, 2004
4.117
4.170
4.106
4.158
280,873
+0.03(+0.71%)
Mar 25, 2004
4.041
4.162
4.039
4.129
200,074
+0.07(+1.82%)
Mar 24, 2004
4.035
4.104
4.008
4.055
311,654
+0.02(+0.53%)
Mar 23, 2004
4.057
4.057
4.029
4.034
207,769
-0.02(-0.45%)
Mar 22, 2004
4.023
4.052
3.899
4.052
403,996
+0.04(+1.04%)
Mar 19, 2004
4.132
4.145
4.003
4.010
311,654
-0.08(-1.97%)
Mar 18, 2004
4.166
4.179
4.080
4.091
155,827
-0.08(-1.81%)
Mar 17, 2004
4.138
4.197
4.138
4.166
261,635
+0.04(+1.07%)
Mar 16, 2004
4.158
4.177
4.060
4.122
344,358
-0.01(-0.29%)
Mar 15, 2004
4.257
4.257
4.086
4.134
446,320
-0.12(-2.91%)
Mar 12, 2004
4.137
4.260
4.106
4.258
430,929
+0.13(+3.25%)
Mar 11, 2004
4.158
4.189
4.122
4.124
167,370
-0.03(-0.84%)
Mar 10, 2004
4.182
4.223
4.122
4.158
450,167
-0.01(-0.25%)
Mar 09, 2004
4.171
4.261
4.157
4.169
434,777
-0.03(-0.68%)
Mar 08, 2004
4.291
4.291
4.190
4.197
230,855
-0.08(-1.88%)
Mar 05, 2004
4.237
4.288
4.183
4.278
369,368
+0.02(+0.43%)
Mar 04, 2004
4.200
4.266
4.200
4.260
230,855
+0.03(+0.80%)
Mar 03, 2004
4.206
4.275
4.166
4.226
302,035
+0.03(+0.78%)
Mar 02, 2004
4.314
4.314
4.193
4.193
369,368
-0.11(-2.54%)
Mar 01, 2004
4.255
4.302
4.255
4.302
436,701
+0.06(+1.43%)
Feb 27, 2004
4.285
4.285
4.214
4.242
332,816
-0.04(-0.96%)
Feb 26, 2004
4.201
4.288
4.184
4.283
384,758
+0.07(+1.73%)
Feb 25, 2004
4.197
4.236
4.106
4.210
307,806
-0.00(-0.07%)
Feb 24, 2004
4.158
4.321
4.158
4.213
677,175
+0.06(+1.33%)
Feb 23, 2004
4.275
4.277
4.142
4.158
602,147
-0.11(-2.53%)
Feb 20, 2004
4.522
4.522
4.239
4.266
921,496
-0.24(-5.39%)
Feb 19, 2004
4.600
4.624
4.507
4.509
479,024
-0.09(-2.03%)
Feb 18, 2004
4.695
4.704
4.600
4.603
238,550
-0.08(-1.69%)
Feb 17, 2004
4.535
4.828
4.535
4.682
617,537
+0.16(+3.53%)
Feb 13, 2004
4.561
4.561
4.466
4.522
180,836
-0.03(-0.57%)
Feb 12, 2004
4.678
4.678
4.548
4.548
348,206
-0.12(-2.51%)
Feb 11, 2004
4.577
4.665
4.523
4.665
454,015
+0.09(+1.98%)
Feb 10, 2004
4.522
4.600
4.482
4.575
723,346
+0.05(+1.20%)
Feb 09, 2004
4.655
4.655
4.496
4.521
252,016
-0.15(-3.15%)
Feb 06, 2004
4.538
4.681
4.530
4.668
517,500
+0.12(+2.57%)
Feb 05, 2004
4.235
4.652
4.158
4.551
1,789,127
+0.33(+7.78%)
Feb 04, 2004
4.432
4.432
4.222
4.222
365,520
-0.20(-4.45%)
Feb 03, 2004
4.509
4.509
4.373
4.419
205,845
-0.08(-1.72%)
Feb 02, 2004
4.509
4.548
4.447
4.496
334,740
+0.04(+0.87%)
Jan 30, 2004
4.561
4.561
4.418
4.457
340,511
-0.09(-2.00%)
Jan 29, 2004
4.613
4.655
4.494
4.548
390,530
-0.12(-2.51%)
Jan 28, 2004
4.834
4.847
4.663
4.665
188,531
-0.22(-4.52%)
Jan 27, 2004
4.900
4.941
4.886
4.886
194,303
-0.00(-0.02%)
Jan 26, 2004
4.769
4.887
4.734
4.887
192,379
+0.07(+1.37%)
Jan 23, 2004
4.951
4.956
4.793
4.821
423,234
-0.12(-2.37%)
Jan 22, 2004
4.922
4.941
4.893
4.938
144,284
+0.00(+0.06%)
Jan 21, 2004
4.899
4.947
4.864
4.935
309,730
-0.00(-0.06%)
Jan 20, 2004
4.845
4.938
4.813
4.938
315,502
+0.07(+1.44%)
Jan 16, 2004
4.888
4.888
4.857
4.868
128,894
-0.02(-0.48%)
Jan 15, 2004
4.902
4.902
4.883
4.891
321,273
-0.01(-0.21%)
Jan 14, 2004
4.913
4.926
4.899
4.902
319,349
+0.00(+0.03%)
Jan 13, 2004
4.897
4.910
4.865
4.900
405,920
+0.00(+0.07%)
Jan 12, 2004
4.745
4.897
4.727
4.897
833,002
+0.16(+3.48%)
Jan 09, 2004
4.783
4.783
4.732
4.732
386,682
-0.06(-1.32%)
Jan 08, 2004
4.808
4.886
4.808
4.795
176,988
+0.02(+0.44%)
Jan 07, 2004
4.806
4.831
4.717
4.774
65,408
-0.03(-0.65%)
Jan 06, 2004
4.798
4.834
4.782
4.806
502,110
+0.01(+0.16%)
Jan 05, 2004
4.744
4.827
4.697
4.798
255,864
+0.07(+1.42%)
Jan 02, 2004
4.613
4.777
4.589
4.731
111,580
+0.08(+1.71%)
Dec 31, 2003
4.887
4.936
4.651
4.651
265,483
-0.22(-4.57%)
Dec 30, 2003
4.780
4.873
4.731
4.874
240,474
+0.11(+2.26%)
Dec 29, 2003
4.678
4.767
4.665
4.767
792,602
+0.07(+1.43%)
Dec 26, 2003
4.730
4.741
4.700
4.700
61,561
-0.09(-1.78%)
Dec 24, 2003
4.852
4.852
4.740
4.785
90,418
-0.05(-1.13%)
Dec 23, 2003
4.773
4.839
4.704
4.839
417,463
+0.04(+0.87%)
Dec 22, 2003
4.642
4.798
4.574
4.798
652,165
+0.18(+3.94%)
Dec 19, 2003
4.582
4.616
4.518
4.616
188,531
+0.02(+0.45%)
Dec 18, 2003
4.587
4.634
4.587
4.595
548,281
+0.01(+0.17%)
Dec 17, 2003
4.582
4.623
4.582
4.587
111,580
+0.02(+0.42%)
Dec 16, 2003
4.548
4.571
4.501
4.568
213,541
-0.07(-1.53%)
Dec 15, 2003
4.741
4.741
4.626
4.639
427,082
-0.00(-0.06%)
Dec 12, 2003
4.579
4.652
4.579
4.642
302,035
+0.06(+1.36%)
Dec 11, 2003
4.523
4.624
4.518
4.579
640,623
+0.07(+1.53%)
Dec 10, 2003
4.522
4.569
4.470
4.510
1,396,673
+0.04(+0.90%)
Dec 09, 2003
4.352
4.480
4.352
4.470
1,100,409
+0.12(+2.69%)
Dec 08, 2003
4.300
4.369
4.246
4.353
850,316
+0.05(+1.25%)
Dec 05, 2003
4.317
4.330
4.317
4.300
117,351
-0.00(-0.10%)
Dec 04, 2003
4.283
4.337
4.229
4.304
552,128
+0.06(+1.37%)
Dec 03, 2003
4.200
4.290
4.200
4.246
850,316
+0.06(+1.40%)
Dec 02, 2003
4.112
4.169
4.112
4.187
319,349
+0.11(+2.61%)
Dec 01, 2003
4.081
4.119
4.080
4.080
463,634
+0.03(+0.64%)
Nov 28, 2003
4.067
4.102
4.054
4.054
46,171
-0.03(-0.64%)
Nov 26, 2003
4.083
4.100
4.070
4.080
100,037
-0.04(-0.96%)
Nov 25, 2003
4.158
4.209
4.120
4.120
246,245
+0.04(+0.93%)
Nov 24, 2003
3.970
4.136
3.952
4.082
340,511
+0.14(+3.51%)
Nov 21, 2003
3.911
3.951
3.860
3.944
105,808
+0.05(+1.16%)
Nov 20, 2003
3.939
3.939
3.849
3.899
119,275
-0.04(-0.99%)
Nov 19, 2003
3.970
3.974
3.873
3.938
180,836
-0.02(-0.49%)
Nov 18, 2003
3.951
3.989
3.936
3.957
126,970
+0.03(+0.89%)
Nov 17, 2003
3.887
3.952
3.821
3.922
352,054
+0.05(+1.28%)
Nov 14, 2003
4.064
4.064
3.873
3.873
190,455
-0.19(-4.79%)
Nov 13, 2003
4.132
4.145
3.988
4.067
259,712
-0.05(-1.26%)
Nov 12, 2003
4.080
4.132
4.080
4.119
255,864
+0.07(+1.62%)
Nov 11, 2003
4.071
4.127
4.071
4.054
157,751
-0.02(-0.41%)
Nov 10, 2003
4.236
4.236
4.071
4.071
261,635
-0.20(-4.76%)
Nov 07, 2003
4.275
4.317
4.275
4.274
327,044
+0.01(+0.15%)
Nov 06, 2003
4.278
4.314
4.283
4.268
282,797
-0.01(-0.24%)
Nov 05, 2003
4.184
4.278
4.184
4.278
565,595
+0.03(+0.76%)
Nov 04, 2003
4.184
4.245
4.184
4.246
412,249
+0.04(+0.90%)
Nov 03, 2003
4.221
4.237
4.145
4.208
315,502
+0.11(+2.73%)
Oct 31, 2003
4.171
4.171
4.096
4.096
115,427
-0.11(-2.67%)
Oct 30, 2003
4.174
4.208
4.154
4.208
109,656
+0.03(+0.82%)
Oct 29, 2003
4.184
4.221
4.174
4.174
207,769
-0.02(-0.57%)
Oct 28, 2003
4.132
4.210
4.132
4.198
342,435
+0.08(+1.91%)
Oct 27, 2003
3.774
4.213
3.774
4.119
1,079,248
+0.43(+11.62%)
Oct 24, 2003
3.743
3.743
3.644
3.691
192,379
-0.05(-1.46%)
Oct 23, 2003
3.782
3.782
3.691
3.745
119,275
-0.05(-1.30%)
Oct 22, 2003
3.885
3.885
3.795
3.795
65,408
-0.10(-2.64%)
Oct 21, 2003
3.951
3.951
3.878
3.898
57,713
-0.02(-0.62%)
Oct 20, 2003
3.924
3.948
3.924
3.922
100,037
+0.01(+0.29%)
Oct 17, 2003
4.003
4.029
3.908
3.910
109,656
-0.05(-1.34%)
Oct 16, 2003
4.086
4.060
3.898
3.964
398,225
-0.12(-3.00%)
Oct 15, 2003
4.099
4.099
4.067
4.086
44,247
-0.01(-0.30%)
Oct 14, 2003
4.065
4.106
4.054
4.099
128,894
+0.03(+0.64%)
Oct 13, 2003
4.013
4.106
4.073
4.073
167,370
+0.06(+1.49%)
Oct 10, 2003
4.156
4.156
4.016
4.013
178,912
-0.16(-3.74%)
Oct 09, 2003
4.145
4.169
4.145
4.169
113,503
+0.03(+0.64%)
Oct 08, 2003
4.178
4.180
4.106
4.142
138,513
+0.00(+0.06%)
Oct 07, 2003
4.084
4.158
4.106
4.140
192,379
+0.06(+1.37%)
Oct 06, 2003
4.026
4.093
4.026
4.084
96,189
+0.08(+1.89%)
Oct 03, 2003
4.029
4.067
3.990
4.008
238,550
+0.06(+1.46%)
Oct 02, 2003
3.934
3.961
3.934
3.950
100,037
-0.00(-0.01%)
Oct 01, 2003
3.790
3.951
3.790
3.951
228,931
+0.23(+6.29%)
Sep 30, 2003
3.774
3.774
3.734
3.717
165,446
-0.04(-0.97%)
Sep 29, 2003
3.698
3.776
3.654
3.753
536,738
+0.04(+1.12%)
Sep 26, 2003
3.847
3.875
3.711
3.711
176,988
-0.14(-3.51%)
Sep 25, 2003
3.984
3.984
3.847
3.847
230,855
-0.16(-3.90%)
Sep 24, 2003
4.112
4.112
4.006
4.003
159,674
-0.11(-2.59%)
Sep 23, 2003
4.088
4.115
4.098
4.109
282,797
+0.02(+0.52%)
Sep 22, 2003
4.093
4.093
4.003
4.088
169,293
-0.01(-0.18%)
Sep 19, 2003
4.117
4.117
4.089
4.095
236,626
+0.02(+0.48%)
Sep 18, 2003
3.951
4.075
3.900
4.075
338,587
+0.11(+2.82%)
Sep 17, 2003
4.012
4.012
3.964
3.964
161,598
-0.10(-2.37%)
Sep 16, 2003
4.053
4.071
4.048
4.060
150,055
+0.06(+1.43%)
Sep 15, 2003
4.003
4.041
3.920
4.003
163,522
+0.03(+0.65%)
Sep 12, 2003
4.003
4.003
3.912
3.977
76,951
-0.00(-0.07%)
Sep 11, 2003
3.897
4.000
3.894
3.979
123,122
+0.08(+2.00%)
Sep 10, 2003
4.054
4.054
3.901
3.901
230,855
-0.15(-3.71%)
Sep 09, 2003
4.111
4.116
4.029
4.051
150,055
-0.06(-1.44%)
Sep 08, 2003
4.008
4.141
4.008
4.111
150,055
+0.08(+2.04%)
Sep 05, 2003
4.132
4.153
4.029
4.029
105,808
-0.10(-2.33%)
Sep 04, 2003
4.091
4.151
4.039
4.125
130,817
+0.03(+0.70%)
Sep 03, 2003
4.127
4.142
4.049
4.096
246,245
-0.00(-0.11%)
Sep 02, 2003
4.049
4.101
4.016
4.101
150,055
+0.06(+1.53%)
Aug 29, 2003
4.005
4.119
3.990
4.039
150,055
+0.05(+1.17%)
Aug 28, 2003
4.041
4.041
3.951
3.992
223,160
-0.06(-1.44%)
Aug 27, 2003
3.971
4.106
3.971
4.050
165,446
+0.09(+2.32%)
Aug 26, 2003
3.918
3.958
3.847
3.958
151,979
+0.04(+0.93%)
Aug 25, 2003
4.067
4.094
3.862
3.922
403,996
-0.15(-3.69%)
Aug 22, 2003
4.130
4.158
4.070
4.072
292,416
-0.04(-1.09%)
Aug 21, 2003
4.065
4.149
4.065
4.117
261,635
+0.05(+1.28%)
Aug 20, 2003
3.990
4.106
3.977
4.065
657,937
+0.06(+1.56%)
Aug 19, 2003
3.779
4.011
3.758
4.003
496,338
+0.21(+5.46%)
Aug 18, 2003
3.716
3.795
3.716
3.795
236,626
+0.10(+2.61%)
Aug 15, 2003
3.685
3.704
3.685
3.698
48,094
+0.02(+0.57%)
Aug 14, 2003
3.662
3.688
3.628
3.678
411,691
+0.00(+0.07%)
Aug 13, 2003
3.653
3.675
3.649
3.675
203,922
+0.04(+1.00%)
Aug 12, 2003
3.643
3.662
3.597
3.639
313,578
+0.00(+0.07%)
Aug 11, 2003
3.618
3.659
3.587
3.636
330,892
+0.03(+0.71%)
Aug 08, 2003
3.493
3.613
3.436
3.611
244,321
+0.13(+3.75%)
Aug 07, 2003
3.457
3.480
3.394
3.480
192,379
+0.01(+0.37%)
Aug 06, 2003
3.511
3.540
3.454
3.467
217,388
-0.06(-1.69%)
Aug 05, 2003
3.642
3.642
3.527
3.527
217,388
-0.11(-3.14%)
Aug 04, 2003
3.653
3.653
3.593
3.641
198,150
+0.00(+0.03%)
Aug 01, 2003
3.808
3.808
3.548
3.640
900,335
-0.17(-4.40%)
Jul 31, 2003
3.647
3.826
3.632
3.808
348,206
+0.16(+4.42%)
Jul 30, 2003
3.711
3.711
3.626
3.646
119,275
-0.04(-1.06%)
Jul 29, 2003
3.699
3.727
3.636
3.685
209,693
-0.01(-0.37%)
Jul 28, 2003
3.672
3.742
3.639
3.699
425,158
+0.04(+1.08%)
Jul 25, 2003
3.571
3.669
3.457
3.659
673,327
+0.11(+3.23%)
Jul 24, 2003
3.379
3.576
3.379
3.545
1,435,149
+0.21(+6.23%)
Jul 23, 2003
3.275
3.337
3.262
3.337
75,027
+0.06(+1.82%)
Jul 22, 2003
3.246
3.277
3.197
3.277
284,721
+0.03(+0.96%)
Jul 21, 2003
3.285
3.285
3.228
3.246
86,570
-0.04(-1.19%)
Jul 18, 2003
3.340
3.340
3.262
3.285
161,598
-0.04(-1.25%)
Jul 17, 2003
3.174
3.420
3.174
3.327
1,008,067
+0.15(+4.83%)
Jul 16, 2003
3.205
3.205
3.172
3.173
240,474
-0.03(-0.81%)
Jul 15, 2003
3.173
3.218
3.166
3.199
207,769
+0.03(+0.80%)
Jul 14, 2003
3.182
3.186
3.155
3.174
167,370
-0.00(-0.13%)
Jul 11, 2003
3.187
3.209
3.171
3.178
163,522
-0.01(-0.28%)
Jul 10, 2003
3.179
3.258
3.179
3.187
246,245
-0.00(-0.15%)
Jul 09, 2003
3.187
3.192
3.161
3.192
806,069
+0.00(+0.15%)
Jul 08, 2003
3.106
3.197
3.106
3.187
378,987
+0.08(+2.61%)
Jul 07, 2003
3.073
3.127
3.073
3.106
430,929
+0.03(+1.07%)
Jul 03, 2003
3.043
3.073
3.034
3.073
67,332
+0.03(+0.99%)
Jul 02, 2003
3.056
3.071
2.963
3.043
563,671
-0.00(-0.02%)
Jul 01, 2003
3.059
3.059
3.041
3.043
929,192
-0.02(-0.66%)
Jun 30, 2003
3.061
3.079
3.047
3.064
688,717
+0.00(+0.15%)
Jun 27, 2003
3.062
3.082
3.054
3.059
173,141
+0.01(+0.17%)
Jun 26, 2003
3.075
3.079
3.054
3.054
469,405
-0.02(-0.64%)
Jun 25, 2003
3.046
3.074
3.042
3.074
184,684
+0.02(+0.56%)
Jun 24, 2003
3.048
3.068
3.036
3.056
384,758
-0.00(-0.15%)
Jun 23, 2003
3.098
3.098
3.037
3.061
228,931
-0.02(-0.61%)
Jun 20, 2003
3.080
3.091
3.073
3.080
255,864
+0.00(+0.00%)
Jun 19, 2003
3.090
3.093
3.080
3.080
248,169
+0.01(+0.34%)
Jun 18, 2003
3.068
3.093
3.056
3.069
196,226
-0.01(-0.42%)
Jun 17, 2003
3.080
3.111
3.080
3.082
63,485
+0.00(+0.10%)
Jun 16, 2003
3.038
3.093
3.036
3.079
436,701
+0.04(+1.37%)
Jun 13, 2003
3.063
3.063
3.036
3.038
417,463
-0.02(-0.60%)
Jun 12, 2003
3.064
3.067
3.041
3.056
94,265
+0.00(+0.07%)
Jun 11, 2003
3.042
3.054
3.030
3.054
138,513
+0.01(+0.34%)
Jun 10, 2003
3.041
3.047
3.028
3.043
234,702
+0.03(+0.93%)
Jun 09, 2003
3.016
3.041
3.007
3.015
225,083
-0.01(-0.46%)
Jun 06, 2003
3.065
3.092
3.029
3.029
257,788
-0.03(-1.00%)
Jun 05, 2003
3.041
3.077
3.041
3.060
286,645
+0.01(+0.41%)
Jun 04, 2003
3.048
3.054
3.030
3.048
486,719
+0.00(+0.05%)
Jun 03, 2003
3.016
3.053
3.016
3.046
227,007
+0.02(+0.55%)
Jun 02, 2003
3.012
3.032
3.004
3.029
271,254
+0.02(+0.74%)
May 30, 2003
2.978
3.067
2.978
3.007
440,548
+0.03(+0.96%)
May 29, 2003
2.966
2.981
2.950
2.978
442,472
+0.01(+0.26%)
May 28, 2003
2.943
2.989
2.943
2.971
171,217
+0.03(+1.15%)
May 27, 2003
2.924
2.950
2.914
2.937
315,502
+0.01(+0.44%)
May 23, 2003
2.885
2.942
2.885
2.924
252,016
+0.02(+0.70%)
May 22, 2003
2.953
2.960
2.901
2.904
126,970
-0.06(-1.86%)
May 21, 2003
2.963
2.963
2.898
2.959
138,513
-0.00(-0.12%)
May 20, 2003
3.013
3.013
2.962
2.962
46,171
-0.05(-1.66%)
May 19, 2003
3.059
3.073
3.012
3.012
186,607
-0.04(-1.16%)
May 16, 2003
3.088
3.099
3.048
3.048
196,226
-0.05(-1.71%)
May 15, 2003
3.051
3.119
3.033
3.101
257,788
+0.06(+2.02%)
May 14, 2003
3.134
3.170
3.039
3.039
288,568
-0.08(-2.63%)
May 13, 2003
3.022
3.181
3.022
3.121
350,130
+0.11(+3.75%)
May 12, 2003
2.949
3.043
2.949
3.009
153,903
+0.06(+2.17%)
May 09, 2003
2.849
2.945
2.849
2.945
151,979
+0.10(+3.45%)
May 08, 2003
2.841
2.851
2.841
2.846
65,408
-0.00(-0.04%)
May 07, 2003
2.849
2.849
2.841
2.848
134,665
-0.00(-0.04%)
May 06, 2003
2.830
2.872
2.830
2.849
228,931
+0.03(+1.11%)
May 05, 2003
2.778
2.817
2.778
2.817
286,645
+0.03(+1.12%)
May 02, 2003
2.741
2.794
2.741
2.786
155,827
+0.04(+1.63%)
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.