Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketaxess Holdings (NQ: MKTX )

216.89 +2.40 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.309 9.334 8.919 9.260 217,424 -0.12(-1.33%)
Apr 27, 2006 9.077 9.409 9.036 9.384 281,816 +0.24(+2.59%)
Apr 26, 2006 8.895 9.450 8.895 9.148 252,644 +0.11(+1.24%)
Apr 25, 2006 8.762 9.102 8.704 9.036 137,724 +0.26(+2.93%)
Apr 24, 2006 8.919 9.044 8.778 8.778 90,527 -0.18(-2.04%)
Apr 21, 2006 9.160 9.318 8.886 8.961 115,269 -0.22(-2.35%)
Apr 20, 2006 9.210 9.376 8.978 9.177 145,311 -0.04(-0.45%)
Apr 19, 2006 9.143 9.235 9.069 9.218 109,015 +0.07(+0.82%)
Apr 18, 2006 9.119 9.260 9.044 9.143 345,260 -0.08(-0.90%)
Apr 17, 2006 9.027 9.376 8.936 9.226 284,192 +0.17(+1.92%)
Apr 13, 2006 8.671 9.102 8.513 9.052 859,023 -0.08(-0.91%)
Apr 12, 2006 9.285 9.309 9.085 9.135 347,401 -0.15(-1.61%)
Apr 11, 2006 9.741 9.890 9.260 9.285 338,496 -0.51(-5.17%)
Apr 10, 2006 9.782 9.865 9.683 9.791 135,321 -0.02(-0.25%)
Apr 07, 2006 10.16 10.29 9.791 9.816 157,786 -0.33(-3.27%)
Apr 06, 2006 10.29 10.29 10.11 10.15 79,622 -0.18(-1.77%)
Apr 05, 2006 10.44 10.44 10.15 10.33 184,871 -0.02(-0.16%)
Apr 04, 2006 10.03 10.40 9.940 10.35 188,605 +0.37(+3.66%)
Apr 03, 2006 9.973 10.18 9.832 9.981 147,475 +0.00(+0.00%)
Mar 31, 2006 10.14 10.14 9.832 9.981 60,736 -0.11(-1.07%)
Mar 30, 2006 10.06 10.16 9.981 10.09 62,499 +0.01(+0.08%)
Mar 29, 2006 10.21 10.21 9.981 10.08 95,711 -0.12(-1.14%)
Mar 28, 2006 10.33 10.39 10.11 10.20 156,832 -0.09(-0.89%)
Mar 27, 2006 10.23 10.33 10.02 10.29 33,124 +0.04(+0.40%)
Mar 24, 2006 10.23 10.26 10.08 10.25 133,792 +0.08(+0.82%)
Mar 23, 2006 10.08 10.20 9.973 10.16 103,770 +0.04(+0.41%)
Mar 22, 2006 10.11 10.16 9.766 10.12 114,979 +0.04(+0.41%)
Mar 21, 2006 10.14 10.23 9.990 10.08 96,739 -0.10(-0.98%)
Mar 20, 2006 9.857 10.25 9.857 10.18 84,993 +0.32(+3.28%)
Mar 17, 2006 9.973 9.973 9.666 9.857 525,303 -0.04(-0.42%)
Mar 16, 2006 10.01 10.02 9.857 9.899 56,239 -0.03(-0.33%)
Mar 15, 2006 9.998 10.11 9.749 9.932 230,228 -0.02(-0.17%)
Mar 14, 2006 9.948 10.16 9.782 9.948 731,963 -0.04(-0.42%)
Mar 13, 2006 10.01 10.10 9.932 9.990 890,617 -0.01(-0.08%)
Mar 10, 2006 9.981 10.01 9.724 9.998 227,586 -0.01(-0.08%)
Mar 09, 2006 10.43 10.50 9.981 10.01 808,843 -0.44(-4.21%)
Mar 08, 2006 10.37 10.50 9.940 10.45 134,605 +0.07(+0.64%)
Mar 07, 2006 10.74 10.75 10.37 10.38 748,894 -0.45(-4.14%)
Mar 06, 2006 10.79 11.06 10.72 10.83 68,552 +0.12(+1.16%)
Mar 03, 2006 11.01 11.05 10.60 10.70 152,169 -0.37(-3.30%)
Mar 02, 2006 11.35 11.39 10.89 11.07 168,786 -0.28(-2.49%)
Mar 01, 2006 10.91 11.43 10.86 11.35 115,043 +0.44(+4.03%)
Feb 28, 2006 11.16 11.20 10.71 10.91 204,622 -0.25(-2.23%)
Feb 27, 2006 10.52 11.18 10.52 11.16 76,861 +0.59(+5.57%)
Feb 24, 2006 10.48 10.79 10.35 10.57 50,065 +0.07(+0.71%)
Feb 23, 2006 10.51 11.04 10.34 10.50 83,347 -0.04(-0.39%)
Feb 22, 2006 10.45 10.55 10.35 10.54 86,144 +0.12(+1.20%)
Feb 21, 2006 10.62 10.62 10.26 10.41 226,412 -0.22(-2.03%)
Feb 17, 2006 10.60 10.83 10.35 10.63 52,918 +0.12(+1.11%)
Feb 16, 2006 10.64 10.70 10.37 10.51 203,563 -0.10(-0.94%)
Feb 15, 2006 10.79 10.79 10.45 10.61 264,939 -0.15(-1.39%)
Feb 14, 2006 10.88 10.94 10.50 10.76 254,826 -0.10(-0.92%)
Feb 13, 2006 10.83 10.89 10.52 10.86 276,116 +0.00(+0.00%)
Feb 10, 2006 10.35 11.12 10.16 10.86 312,332 +0.49(+4.72%)
Feb 09, 2006 10.44 10.91 10.28 10.37 467,712 +0.02(+0.20%)
Feb 08, 2006 9.907 10.74 9.907 10.35 136,927 +0.33(+3.27%)
Feb 07, 2006 10.12 10.60 9.965 10.02 121,963 -0.14(-1.39%)
Feb 06, 2006 10.35 10.35 9.981 10.16 163,363 -0.23(-2.23%)
Feb 03, 2006 10.18 11.04 10.11 10.40 91,242 +0.11(+1.05%)
Feb 02, 2006 10.41 10.54 10.04 10.29 199,580 -0.17(-1.66%)
Feb 01, 2006 10.79 10.84 10.14 10.46 246,176 -0.24(-2.25%)
Jan 31, 2006 10.72 11.04 10.61 10.70 118,676 -0.02(-0.15%)
Jan 30, 2006 10.38 11.09 10.29 10.72 274,426 +0.32(+3.11%)
Jan 27, 2006 9.923 10.44 9.923 10.40 268,272 +0.45(+4.50%)
Jan 26, 2006 9.575 9.957 9.384 9.948 200,602 +0.45(+4.72%)
Jan 25, 2006 9.533 9.533 9.367 9.500 152,311 +0.02(+0.18%)
Jan 24, 2006 9.326 9.525 9.276 9.484 57,360 +0.19(+2.05%)
Jan 23, 2006 9.177 9.542 9.081 9.293 50,982 +0.08(+0.90%)
Jan 20, 2006 9.401 9.401 9.127 9.210 75,463 -0.12(-1.25%)
Jan 19, 2006 9.235 9.500 9.110 9.326 53,092 +0.12(+1.26%)
Jan 18, 2006 9.202 9.343 9.077 9.210 74,719 -0.09(-0.98%)
Jan 17, 2006 9.733 9.733 9.160 9.301 116,514 -0.45(-4.60%)
Jan 13, 2006 9.774 9.882 9.749 9.749 93,272 -0.09(-0.93%)
Jan 12, 2006 9.782 9.865 9.553 9.840 164,393 -0.12(-1.17%)
Jan 11, 2006 9.923 9.957 9.699 9.957 182,043 -0.03(-0.33%)
Jan 10, 2006 9.608 10.18 9.600 9.990 284,771 +0.33(+3.44%)
Jan 09, 2006 9.226 9.666 9.226 9.658 223,875 +0.38(+4.11%)
Jan 06, 2006 9.235 9.359 8.679 9.276 414,421 +0.09(+0.99%)
Jan 05, 2006 9.384 9.442 9.143 9.185 117,629 -0.24(-2.55%)
Jan 04, 2006 9.376 9.542 9.218 9.426 133,837 +0.12(+1.25%)
Jan 03, 2006 9.484 9.525 9.012 9.309 143,828 -0.17(-1.84%)
Dec 30, 2005 9.085 9.533 9.002 9.484 225,548 +0.46(+5.15%)
Dec 29, 2005 8.978 9.102 8.729 9.019 234,858 -0.03(-0.37%)
Dec 28, 2005 8.961 9.102 8.903 9.052 63,515 +0.17(+1.96%)
Dec 27, 2005 9.127 9.177 8.853 8.878 168,732 -0.23(-2.55%)
Dec 23, 2005 9.152 9.376 9.069 9.110 102,096 -0.09(-0.99%)
Dec 22, 2005 8.919 9.467 8.720 9.202 133,954 +0.37(+4.23%)
Dec 21, 2005 9.044 9.044 8.795 8.828 78,774 -0.17(-1.94%)
Dec 20, 2005 8.978 9.094 8.903 9.002 136,622 -0.04(-0.46%)
Dec 19, 2005 9.226 9.251 8.936 9.044 295,983 -0.20(-2.15%)
Dec 16, 2005 9.094 9.309 8.836 9.243 284,046 +0.08(+0.91%)
Dec 15, 2005 9.251 9.309 9.052 9.160 61,311 -0.17(-1.78%)
Dec 14, 2005 9.268 9.401 8.978 9.326 100,792 +0.08(+0.90%)
Dec 13, 2005 9.384 9.426 9.160 9.243 613,940 -0.22(-2.28%)
Dec 12, 2005 9.608 9.840 9.185 9.459 447,186 -0.19(-1.98%)
Dec 09, 2005 9.525 9.782 9.484 9.650 104,667 +0.13(+1.40%)
Dec 08, 2005 9.392 9.600 9.060 9.517 139,734 +0.12(+1.33%)
Dec 07, 2005 9.509 9.583 9.202 9.392 168,618 -0.05(-0.53%)
Dec 06, 2005 9.724 9.840 9.392 9.442 129,281 -0.18(-1.90%)
Dec 05, 2005 9.691 9.749 9.285 9.625 97,411 -0.13(-1.36%)
Dec 02, 2005 9.592 9.774 9.376 9.757 101,278 +0.09(+0.94%)
Dec 01, 2005 10.29 10.29 9.625 9.666 262,852 -0.46(-4.59%)
Nov 30, 2005 10.16 10.18 9.807 10.13 145,041 +0.01(+0.08%)
Nov 29, 2005 10.18 10.26 9.932 10.12 158,597 -0.08(-0.81%)
Nov 28, 2005 10.33 10.45 9.824 10.21 204,320 -0.12(-1.21%)
Nov 25, 2005 10.31 10.51 10.12 10.33 58,177 +0.15(+1.47%)
Nov 23, 2005 9.973 10.33 9.874 10.18 144,831 +0.18(+1.83%)
Nov 22, 2005 9.882 10.36 9.807 9.998 87,303 +0.04(+0.42%)
Nov 21, 2005 9.816 10.06 9.666 9.957 84,882 +0.08(+0.84%)
Nov 18, 2005 9.401 9.899 9.185 9.874 124,664 +0.62(+6.73%)
Nov 17, 2005 9.276 9.467 9.019 9.251 103,457 +0.02(+0.18%)
Nov 16, 2005 9.691 9.691 9.002 9.235 168,396 -0.46(-4.79%)
Nov 15, 2005 9.882 9.998 9.575 9.699 46,168 -0.26(-2.58%)
Nov 14, 2005 10.04 10.21 9.799 9.957 130,033 -0.06(-0.58%)
Nov 11, 2005 9.865 10.04 9.592 10.01 115,287 +0.08(+0.84%)
Nov 10, 2005 9.857 10.08 9.558 9.932 162,119 +0.02(+0.25%)
Nov 09, 2005 9.907 9.998 9.816 9.907 163,929 -0.05(-0.50%)
Nov 08, 2005 10.23 10.23 9.957 9.957 84,271 -0.32(-3.15%)
Nov 07, 2005 10.05 10.58 9.965 10.28 120,712 +0.28(+2.82%)
Nov 04, 2005 10.46 10.50 9.865 9.998 188,387 -0.48(-4.59%)
Nov 03, 2005 10.21 10.48 10.14 10.48 118,459 +0.40(+3.95%)
Nov 02, 2005 9.865 10.37 9.757 10.08 131,816 +0.16(+1.59%)
Nov 01, 2005 10.19 10.37 9.567 9.923 246,342 -0.32(-3.08%)
Oct 31, 2005 10.26 10.40 10.16 10.24 154,601 +0.00(+0.00%)
Oct 28, 2005 10.01 10.24 9.874 10.24 130,919 +0.27(+2.75%)
Oct 27, 2005 10.21 10.26 9.899 9.965 124,198 -0.29(-2.83%)
Oct 26, 2005 10.26 10.45 10.13 10.26 246,047 -0.03(-0.32%)
Oct 25, 2005 10.36 10.39 10.04 10.29 55,075 -0.12(-1.12%)
Oct 24, 2005 10.21 10.62 10.21 10.40 230,163 +0.24(+2.37%)
Oct 21, 2005 10.05 10.37 10.04 10.16 92,366 +0.17(+1.66%)
Oct 20, 2005 10.40 10.40 9.791 9.998 65,539 -0.35(-3.37%)
Oct 19, 2005 9.583 10.37 9.044 10.35 170,659 +0.76(+7.96%)
Oct 18, 2005 9.691 9.824 9.583 9.583 45,693 -0.16(-1.62%)
Oct 17, 2005 9.890 9.998 9.691 9.741 136,663 -0.22(-2.17%)
Oct 14, 2005 10.25 10.25 9.592 9.957 102,938 -0.17(-1.64%)
Oct 13, 2005 10.11 10.26 9.857 10.12 109,635 -0.08(-0.81%)
Oct 12, 2005 10.50 10.66 10.05 10.21 97,627 -0.35(-3.30%)
Oct 11, 2005 10.26 10.76 10.26 10.55 140,320 +0.37(+3.58%)
Oct 10, 2005 10.26 10.40 10.18 10.19 56,074 -0.13(-1.29%)
Oct 07, 2005 10.35 10.42 10.28 10.32 125,902 +0.00(+0.00%)
Oct 06, 2005 10.33 10.55 10.16 10.32 128,305 +0.00(+0.00%)
Oct 05, 2005 10.53 10.70 10.08 10.32 190,440 -0.29(-2.74%)
Oct 04, 2005 10.93 10.97 10.57 10.61 165,276 -0.29(-2.66%)
Oct 03, 2005 11.24 11.24 10.89 10.90 151,940 -0.38(-3.38%)
Sep 30, 2005 11.47 11.58 11.08 11.28 243,982 -0.34(-2.93%)
Sep 29, 2005 11.70 11.75 10.93 11.62 139,426 -0.07(-0.57%)
Sep 28, 2005 11.23 12.07 10.94 11.69 228,113 +0.55(+4.91%)
Sep 27, 2005 11.06 11.28 10.99 11.14 330,956 +0.08(+0.75%)
Sep 26, 2005 10.97 11.37 10.97 11.06 190,071 +0.17(+1.52%)
Sep 23, 2005 10.89 11.10 10.60 10.89 226,897 +0.31(+2.90%)
Sep 22, 2005 10.59 10.91 10.01 10.59 259,766 +0.46(+4.51%)
Sep 21, 2005 10.01 10.26 10.01 10.13 154,682 +0.04(+0.41%)
Sep 20, 2005 10.03 10.15 9.915 10.09 182,877 +0.09(+0.91%)
Sep 19, 2005 9.683 10.15 9.683 9.998 206,944 +0.26(+2.64%)
Sep 16, 2005 10.16 10.20 9.467 9.741 303,149 +0.41(+4.45%)
Sep 15, 2005 9.301 9.326 9.235 9.326 59,034 +0.03(+0.36%)
Sep 14, 2005 9.766 9.766 9.185 9.293 139,445 -0.46(-4.76%)
Sep 13, 2005 10.12 10.15 9.550 9.757 149,409 -0.37(-3.61%)
Sep 12, 2005 9.459 10.35 9.459 10.12 161,063 +0.71(+7.58%)
Sep 09, 2005 9.384 9.484 9.110 9.409 76,711 +0.03(+0.35%)
Sep 08, 2005 9.276 9.525 9.160 9.376 69,940 +0.07(+0.71%)
Sep 07, 2005 9.343 9.666 9.027 9.309 80,953 -0.06(-0.62%)
Sep 06, 2005 9.143 9.434 9.143 9.367 66,836 +0.18(+1.99%)
Sep 02, 2005 9.136 9.202 9.127 9.185 27,286 +0.02(+0.18%)
Sep 01, 2005 9.285 9.467 9.152 9.168 115,155 -0.12(-1.25%)
Aug 31, 2005 9.243 9.334 8.994 9.285 169,461 +0.04(+0.45%)
Aug 30, 2005 9.442 9.442 9.127 9.243 69,462 -0.20(-2.11%)
Aug 29, 2005 9.060 9.450 9.052 9.442 77,720 +0.31(+3.36%)
Aug 26, 2005 9.089 9.533 9.052 9.135 115,773 +0.00(+0.00%)
Aug 25, 2005 8.695 9.260 8.695 9.135 221,279 +0.42(+4.86%)
Aug 24, 2005 8.355 8.745 8.322 8.712 156,446 +0.32(+3.75%)
Aug 23, 2005 8.405 8.463 8.256 8.397 148,166 +0.05(+0.60%)
Aug 22, 2005 8.430 8.496 8.256 8.347 89,543 +0.00(+0.00%)
Aug 19, 2005 8.247 8.430 8.214 8.347 81,824 +0.06(+0.70%)
Aug 18, 2005 8.206 8.413 8.189 8.289 57,818 +0.00(+0.00%)
Aug 17, 2005 8.231 8.372 8.173 8.289 50,817 -0.01(-0.10%)
Aug 16, 2005 8.579 8.579 8.231 8.297 155,804 -0.30(-3.47%)
Aug 15, 2005 8.355 8.596 8.264 8.596 103,143 +0.27(+3.19%)
Aug 12, 2005 8.264 8.405 8.140 8.330 81,726 +0.03(+0.40%)
Aug 11, 2005 8.521 8.571 8.189 8.297 155,653 -0.23(-2.72%)
Aug 10, 2005 9.036 9.127 8.314 8.529 202,427 -0.46(-5.17%)
Aug 09, 2005 8.521 9.193 8.355 8.994 202,465 +0.51(+6.07%)
Aug 08, 2005 8.322 8.588 8.322 8.480 179,702 -0.29(-3.31%)
Aug 05, 2005 8.795 8.845 8.754 8.770 93,892 +0.01(+0.09%)
Aug 04, 2005 8.969 8.969 8.762 8.762 78,181 -0.23(-2.58%)
Aug 03, 2005 8.853 9.143 8.737 8.994 117,938 +0.07(+0.74%)
Aug 02, 2005 8.903 8.928 8.795 8.928 146,738 +0.00(+0.00%)
Aug 01, 2005 9.110 9.135 8.919 8.928 154,046 -0.16(-1.74%)
Jul 29, 2005 8.953 9.127 8.953 9.085 73,574 +0.07(+0.83%)
Jul 28, 2005 9.077 9.276 8.903 9.011 96,657 -0.11(-1.18%)
Jul 27, 2005 9.085 9.275 8.762 9.119 121,628 +0.06(+0.64%)
Jul 26, 2005 9.143 9.235 8.928 9.060 140,455 -0.08(-0.91%)
Jul 25, 2005 9.367 9.367 9.085 9.143 67,532 -0.31(-3.25%)
Jul 22, 2005 9.177 9.475 9.143 9.450 92,589 +0.27(+2.98%)
Jul 21, 2005 9.484 9.517 9.077 9.177 112,814 -0.31(-3.24%)
Jul 20, 2005 9.052 9.525 9.027 9.484 172,588 +0.38(+4.19%)
Jul 19, 2005 9.202 9.202 8.911 9.102 152,248 +0.02(+0.18%)
Jul 18, 2005 9.011 9.193 8.886 9.085 148,751 +0.07(+0.74%)
Jul 15, 2005 8.919 9.127 8.795 9.019 215,330 -0.02(-0.18%)
Jul 14, 2005 9.119 9.334 9.036 9.036 218,227 +0.02(+0.28%)
Jul 13, 2005 9.210 9.210 8.978 9.011 77,492 -0.16(-1.72%)
Jul 12, 2005 9.401 9.450 9.102 9.168 149,277 -0.21(-2.21%)
Jul 11, 2005 8.795 9.923 8.720 9.376 595,680 +0.63(+7.21%)
Jul 08, 2005 8.637 8.778 8.612 8.745 554,586 +0.02(+0.19%)
Jul 07, 2005 8.936 9.036 8.463 8.729 416,048 -0.31(-3.40%)
Jul 06, 2005 8.919 9.160 8.909 9.036 286,839 +0.03(+0.37%)
Jul 05, 2005 9.060 9.260 8.928 9.002 142,579 -0.14(-1.50%)
Jul 01, 2005 9.401 9.401 9.044 9.139 197,296 -0.24(-2.52%)
Jun 30, 2005 9.334 9.492 9.152 9.376 329,120 -0.06(-0.62%)
Jun 29, 2005 9.542 9.724 8.953 9.434 597,787 -0.11(-1.13%)
Jun 28, 2005 9.567 9.625 9.218 9.542 296,093 -0.01(-0.09%)
Jun 27, 2005 9.658 9.658 9.459 9.550 347,587 -0.06(-0.60%)
Jun 24, 2005 9.542 9.683 8.720 9.608 2,167,545 +0.07(+0.70%)
Jun 23, 2005 9.766 9.766 9.475 9.542 1,486,161 -0.12(-1.29%)
Jun 22, 2005 9.533 9.733 9.475 9.666 464,505 +0.17(+1.75%)
Jun 21, 2005 9.409 9.558 9.376 9.500 218,556 +0.10(+1.06%)
Jun 20, 2005 9.658 9.658 9.341 9.401 62,710 -0.02(-0.26%)
Jun 17, 2005 9.525 9.625 9.417 9.426 238,772 -0.16(-1.65%)
Jun 16, 2005 9.160 9.608 9.052 9.583 171,879 +0.32(+3.40%)
Jun 15, 2005 9.674 9.708 9.011 9.268 130,173 -0.22(-2.27%)
Jun 14, 2005 8.853 9.542 8.770 9.484 498,319 +0.69(+7.83%)
Jun 13, 2005 8.480 8.886 8.480 8.795 294,240 +0.33(+3.92%)
Jun 10, 2005 8.330 8.654 8.322 8.463 228,043 +0.09(+1.09%)
Jun 09, 2005 8.330 8.372 8.164 8.372 139,400 +0.13(+1.61%)
Jun 08, 2005 8.447 8.447 8.181 8.239 54,988 -0.26(-3.03%)
Jun 07, 2005 8.571 8.596 8.455 8.496 155,485 -0.05(-0.58%)
Jun 06, 2005 8.447 8.558 8.189 8.546 156,385 +0.02(+0.19%)
Jun 03, 2005 8.339 8.654 8.297 8.529 168,903 +0.18(+2.19%)
Jun 02, 2005 8.156 8.347 8.057 8.347 163,548 +0.19(+2.34%)
Jun 01, 2005 8.198 8.297 7.874 8.156 396,593 -0.14(-1.70%)
May 31, 2005 8.695 8.695 8.081 8.297 233,950 -0.29(-3.38%)
May 27, 2005 8.563 8.870 8.380 8.588 179,344 -0.07(-0.86%)
May 26, 2005 8.629 8.687 8.546 8.662 185,763 +0.02(+0.19%)
May 25, 2005 9.027 9.044 8.529 8.646 286,464 -0.36(-3.96%)
May 24, 2005 8.994 9.127 8.770 9.002 152,220 +0.10(+1.12%)
May 23, 2005 8.156 9.210 8.156 8.903 300,198 +0.69(+8.38%)
May 20, 2005 8.426 8.426 8.106 8.214 157,693 -0.17(-1.98%)
May 19, 2005 8.463 8.695 8.297 8.380 122,798 -0.08(-0.98%)
May 18, 2005 8.621 9.044 8.239 8.463 254,183 -0.25(-2.86%)
May 17, 2005 8.563 8.720 8.355 8.712 210,285 +0.17(+1.94%)
May 16, 2005 8.463 8.654 7.874 8.546 480,079 +0.07(+0.78%)
May 13, 2005 8.704 8.754 8.480 8.480 79,059 -0.25(-2.85%)
May 12, 2005 8.828 8.936 8.480 8.729 256,497 -0.22(-2.50%)
May 11, 2005 9.127 9.127 8.853 8.953 331,290 -0.17(-1.91%)
May 10, 2005 9.210 9.210 9.069 9.127 374,725 -0.08(-0.90%)
May 09, 2005 9.218 9.334 8.695 9.210 747,117 -0.11(-1.16%)
May 06, 2005 9.036 9.318 8.886 9.318 669,048 +0.19(+2.09%)
May 05, 2005 9.185 9.542 9.069 9.127 706,354 -0.25(-2.65%)
May 04, 2005 9.749 9.749 8.836 9.376 1,177,658 -0.94(-9.09%)
May 03, 2005 10.10 10.53 10.10 10.31 239,455 +0.17(+1.64%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.