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

Zumiez Inc (NQ: ZUMZ )

18.78 -0.17 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 32.45 33.05 32.09 32.50 137,200 +0.19(+0.59%)
Apr 27, 2006 32.31 32.60 31.15 32.31 280,098 -0.02(-0.06%)
Apr 26, 2006 32.40 32.80 32.05 32.33 134,224 -0.13(-0.40%)
Apr 25, 2006 32.32 32.96 32.03 32.46 154,314 +0.40(+1.25%)
Apr 24, 2006 31.63 32.40 31.55 32.06 195,109 +0.63(+2.00%)
Apr 21, 2006 31.67 32.11 31.21 31.43 101,766 -0.29(-0.91%)
Apr 20, 2006 32.48 32.48 31.23 31.72 102,058 +15.97(+101.36%)
Apr 19, 2006 15.79 15.79 15.68 15.75 141,954 +0.09(+0.56%)
Apr 18, 2006 15.03 15.81 15.03 15.66 474,652 +0.63(+4.17%)
Apr 17, 2006 15.20 15.30 15.03 15.04 176,038 -0.12(-0.82%)
Apr 13, 2006 14.79 15.21 14.62 15.16 278,402 +0.41(+2.75%)
Apr 12, 2006 15.18 15.40 14.68 14.76 237,356 -0.42(-2.76%)
Apr 11, 2006 15.54 15.60 15.16 15.18 140,290 -0.31(-2.00%)
Apr 10, 2006 15.56 15.69 15.46 15.48 207,588 -0.01(-0.08%)
Apr 07, 2006 15.34 15.56 15.33 15.50 155,910 +0.22(+1.46%)
Apr 06, 2006 15.10 15.57 15.01 15.28 571,626 +0.34(+2.26%)
Apr 05, 2006 14.23 15.06 14.19 14.94 297,176 +0.69(+4.84%)
Apr 04, 2006 14.38 14.47 14.17 14.25 301,574 -0.19(-1.33%)
Apr 03, 2006 14.75 15.01 14.38 14.44 409,830 -0.84(-5.47%)
Mar 31, 2006 15.38 15.55 15.13 15.28 213,464 -0.07(-0.44%)
Mar 30, 2006 15.32 15.60 15.28 15.34 581,202 +0.05(+0.36%)
Mar 29, 2006 14.99 15.29 14.95 15.29 237,342 +0.34(+2.26%)
Mar 28, 2006 14.89 15.04 14.81 14.95 96,954 +0.08(+0.54%)
Mar 27, 2006 14.82 14.93 14.73 14.87 100,092 +0.10(+0.71%)
Mar 24, 2006 14.84 14.92 14.69 14.77 170,436 -0.04(-0.30%)
Mar 23, 2006 14.77 14.93 14.75 14.81 64,400 -0.06(-0.44%)
Mar 22, 2006 14.58 14.88 14.51 14.88 168,600 +0.35(+2.41%)
Mar 21, 2006 14.71 15.04 14.50 14.53 469,730 -0.06(-0.41%)
Mar 20, 2006 14.12 14.69 14.12 14.59 305,734 +0.53(+3.77%)
Mar 17, 2006 13.68 14.06 13.58 14.05 336,274 +0.48(+3.54%)
Mar 16, 2006 14.07 14.22 13.57 13.57 897,826 +0.07(+0.54%)
Mar 15, 2006 13.96 14.09 13.50 13.50 395,512 -0.34(-2.42%)
Mar 14, 2006 14.02 14.05 13.59 13.84 86,408 -0.15(-1.07%)
Mar 13, 2006 14.03 14.06 13.93 13.99 65,762 +0.01(+0.07%)
Mar 10, 2006 13.85 14.19 13.60 13.98 91,784 +0.32(+2.38%)
Mar 09, 2006 13.78 13.94 13.60 13.65 96,808 -0.16(-1.16%)
Mar 08, 2006 13.05 13.95 12.97 13.81 257,372 +0.72(+5.54%)
Mar 07, 2006 13.38 13.39 13.05 13.09 113,626 -0.30(-2.24%)
Mar 06, 2006 13.58 13.95 13.27 13.39 65,752 -0.12(-0.93%)
Mar 03, 2006 13.76 13.98 13.38 13.51 200,816 -0.24(-1.71%)
Mar 02, 2006 13.50 13.75 13.11 13.75 290,384 +0.60(+4.56%)
Mar 01, 2006 13.26 13.29 13.07 13.15 363,430 -0.13(-1.02%)
Feb 28, 2006 13.29 13.40 13.25 13.28 101,068 -0.01(-0.06%)
Feb 27, 2006 12.75 13.29 12.75 13.29 290,878 +0.54(+4.24%)
Feb 24, 2006 12.83 12.84 12.66 12.75 94,354 -0.12(-0.97%)
Feb 23, 2006 12.53 12.96 12.53 12.88 213,946 +0.35(+2.77%)
Feb 22, 2006 12.13 12.53 12.07 12.53 127,554 +0.37(+3.02%)
Feb 21, 2006 12.28 12.29 12.14 12.16 92,316 -0.04(-0.35%)
Feb 17, 2006 12.43 12.43 12.19 12.20 76,264 -0.15(-1.23%)
Feb 16, 2006 12.16 12.48 12.15 12.36 214,400 +0.18(+1.50%)
Feb 15, 2006 12.24 12.25 11.94 12.17 167,044 -0.12(-1.02%)
Feb 14, 2006 12.04 12.32 11.92 12.30 256,632 +0.25(+2.10%)
Feb 13, 2006 12.15 12.15 12.04 12.04 118,770 -0.18(-1.49%)
Feb 10, 2006 12.30 12.30 12.05 12.23 72,672 -0.11(-0.85%)
Feb 09, 2006 12.07 12.41 12.06 12.33 178,416 +0.25(+2.09%)
Feb 08, 2006 12.44 12.44 12.06 12.08 254,428 -0.33(-2.68%)
Feb 07, 2006 12.54 12.62 12.41 12.41 81,730 -0.10(-0.80%)
Feb 06, 2006 12.70 12.70 12.37 12.51 113,698 -0.12(-0.99%)
Feb 03, 2006 12.67 12.75 12.46 12.64 87,350 -0.09(-0.71%)
Feb 02, 2006 12.75 13.02 12.57 12.73 608,860 +0.60(+4.97%)
Feb 01, 2006 12.00 12.22 11.82 12.12 479,252 +0.04(+0.33%)
Jan 31, 2006 12.33 12.33 12.01 12.09 288,426 -0.20(-1.65%)
Jan 30, 2006 12.38 12.40 12.24 12.29 187,486 -0.08(-0.65%)
Jan 27, 2006 12.53 12.58 12.21 12.37 204,480 -0.07(-0.54%)
Jan 26, 2006 12.47 12.59 12.38 12.44 145,520 -0.05(-0.40%)
Jan 25, 2006 12.75 12.78 12.34 12.48 506,484 -0.25(-1.98%)
Jan 24, 2006 12.72 12.76 12.06 12.74 524,580 +0.04(+0.30%)
Jan 23, 2006 12.76 12.77 12.66 12.70 719,220 +0.00(+0.02%)
Jan 20, 2006 12.73 12.75 12.62 12.70 333,110 +0.01(+0.08%)
Jan 19, 2006 12.41 12.77 12.41 12.69 601,678 +0.24(+1.93%)
Jan 18, 2006 12.52 12.52 12.25 12.45 169,732 -0.04(-0.36%)
Jan 17, 2006 12.48 12.60 12.35 12.49 250,866 +0.07(+0.58%)
Jan 13, 2006 12.22 12.49 12.20 12.42 280,320 +0.10(+0.77%)
Jan 12, 2006 12.08 12.41 12.07 12.32 230,800 +0.25(+2.11%)
Jan 11, 2006 11.75 12.07 11.73 12.07 178,630 +0.37(+3.12%)
Jan 10, 2006 11.90 11.90 11.69 11.71 299,038 -0.21(-1.76%)
Jan 09, 2006 11.79 12.04 11.78 11.91 391,726 +0.20(+1.71%)
Jan 06, 2006 11.36 11.74 11.20 11.71 479,732 +0.50(+4.44%)
Jan 05, 2006 11.05 11.50 11.05 11.22 609,950 +0.57(+5.33%)
Jan 04, 2006 10.63 10.66 10.38 10.65 401,422 -0.01(-0.12%)
Jan 03, 2006 10.91 10.91 10.56 10.66 310,174 -0.14(-1.32%)
Dec 30, 2005 10.74 10.87 10.63 10.80 151,916 +0.05(+0.46%)
Dec 29, 2005 10.78 10.93 10.65 10.76 152,660 +0.02(+0.22%)
Dec 28, 2005 10.68 10.78 10.50 10.73 224,600 +0.15(+1.39%)
Dec 27, 2005 10.46 10.65 10.35 10.59 223,600 +0.25(+2.44%)
Dec 23, 2005 10.11 10.44 10.10 10.33 276,106 +0.14(+1.40%)
Dec 22, 2005 9.915 10.24 9.915 10.19 102,800 +0.22(+2.21%)
Dec 21, 2005 10.06 10.08 9.960 9.970 36,036 -0.13(-1.26%)
Dec 20, 2005 10.00 10.11 9.928 10.10 37,356 +0.12(+1.15%)
Dec 19, 2005 10.12 10.15 9.918 9.982 171,432 -0.21(-2.01%)
Dec 16, 2005 10.16 10.25 10.11 10.19 85,780 +0.03(+0.30%)
Dec 15, 2005 10.30 10.30 10.00 10.16 136,312 -0.11(-1.05%)
Dec 14, 2005 10.38 10.38 10.21 10.27 64,040 -0.09(-0.92%)
Dec 13, 2005 10.19 10.38 9.908 10.36 173,984 +0.14(+1.35%)
Dec 12, 2005 10.51 10.52 10.12 10.22 159,604 -0.27(-2.53%)
Dec 09, 2005 10.58 10.58 10.40 10.49 115,872 -0.00(-0.05%)
Dec 08, 2005 10.31 10.54 10.29 10.49 103,042 +0.14(+1.38%)
Dec 07, 2005 10.29 10.38 10.25 10.35 103,270 -0.01(-0.10%)
Dec 06, 2005 10.40 10.43 10.25 10.36 216,042 -0.04(-0.36%)
Dec 05, 2005 10.30 10.43 10.12 10.40 133,768 +0.18(+1.76%)
Dec 02, 2005 10.27 10.27 10.00 10.22 134,618 +0.05(+0.49%)
Dec 01, 2005 10.24 10.36 10.00 10.17 327,682 +0.28(+2.78%)
Nov 30, 2005 9.925 10.07 9.750 9.893 233,842 -0.03(-0.28%)
Nov 29, 2005 9.688 9.993 9.633 9.920 306,952 +0.22(+2.27%)
Nov 28, 2005 9.560 9.768 9.328 9.700 387,152 +0.21(+2.24%)
Nov 25, 2005 9.447 9.557 9.350 9.488 97,102 +0.11(+1.20%)
Nov 23, 2005 9.383 9.447 9.295 9.375 123,810 +0.12(+1.32%)
Nov 22, 2005 9.130 9.450 9.027 9.252 389,824 -0.01(-0.05%)
Nov 21, 2005 9.412 9.412 9.125 9.258 299,476 -0.14(-1.54%)
Nov 18, 2005 9.508 9.562 9.312 9.402 317,536 -0.14(-1.52%)
Nov 17, 2005 9.310 9.585 9.075 9.547 568,168 +0.33(+3.64%)
Nov 16, 2005 9.250 9.350 9.082 9.213 285,886 +0.11(+1.18%)
Nov 15, 2005 9.410 9.492 9.100 9.105 382,478 -0.37(-3.93%)
Nov 14, 2005 9.030 9.620 9.027 9.477 727,640 +0.48(+5.31%)
Nov 11, 2005 9.012 9.012 8.938 9.000 161,982 +0.06(+0.64%)
Nov 10, 2005 9.010 9.060 8.943 8.943 173,214 -0.02(-0.22%)
Nov 09, 2005 9.188 9.225 8.887 8.963 2,122,446 -0.05(-0.58%)
Nov 08, 2005 9.415 9.415 8.899 9.015 472,048 -0.15(-1.66%)
Nov 07, 2005 9.350 9.373 9.068 9.168 908,910 +0.42(+4.77%)
Nov 04, 2005 8.643 8.760 8.572 8.750 55,138 +0.19(+2.16%)
Nov 03, 2005 8.935 8.998 8.408 8.565 157,106 -0.19(-2.11%)
Nov 02, 2005 8.873 9.260 8.592 8.750 237,912 -0.07(-0.85%)
Nov 01, 2005 8.497 8.840 8.470 8.825 118,358 +0.29(+3.40%)
Oct 31, 2005 8.160 8.738 8.120 8.535 163,456 +0.42(+5.21%)
Oct 28, 2005 7.862 8.135 7.848 8.113 40,778 +0.23(+2.92%)
Oct 27, 2005 7.915 8.055 7.843 7.883 53,646 -0.02(-0.22%)
Oct 26, 2005 7.830 7.925 7.817 7.900 34,278 +0.07(+0.89%)
Oct 25, 2005 7.825 7.895 7.795 7.830 18,170 -0.10(-1.23%)
Oct 24, 2005 8.023 8.023 7.840 7.928 31,758 -0.02(-0.28%)
Oct 21, 2005 7.838 8.050 7.745 7.950 49,012 +0.20(+2.58%)
Oct 20, 2005 7.728 7.775 7.575 7.750 65,980 -0.08(-0.99%)
Oct 19, 2005 7.870 7.935 7.638 7.827 177,272 -0.12(-1.57%)
Oct 18, 2005 8.110 8.110 7.938 7.952 45,182 -0.10(-1.21%)
Oct 17, 2005 8.200 8.240 8.015 8.050 33,084 -0.13(-1.65%)
Oct 14, 2005 8.217 8.248 8.125 8.185 36,206 -0.00(-0.03%)
Oct 13, 2005 8.220 8.220 8.162 8.188 104,630 -0.06(-0.79%)
Oct 12, 2005 8.350 8.375 8.175 8.252 166,542 -0.13(-1.61%)
Oct 11, 2005 8.365 8.387 8.355 8.387 41,194 +0.01(+0.15%)
Oct 10, 2005 8.283 8.428 8.283 8.375 53,254 -0.03(-0.33%)
Oct 07, 2005 8.328 8.450 8.258 8.402 46,500 +0.01(+0.15%)
Oct 06, 2005 8.338 8.475 8.252 8.390 170,960 +0.16(+1.91%)
Oct 05, 2005 8.307 8.335 8.200 8.232 174,752 -0.05(-0.63%)
Oct 04, 2005 8.227 8.310 8.197 8.285 92,754 +0.04(+0.42%)
Oct 03, 2005 8.225 8.300 8.188 8.250 92,438 +0.09(+1.13%)
Sep 30, 2005 8.085 8.220 8.075 8.158 116,580 -0.00(-0.06%)
Sep 29, 2005 7.840 8.165 7.838 8.162 113,512 +0.19(+2.45%)
Sep 28, 2005 7.875 8.043 7.867 7.968 228,556 +0.13(+1.63%)
Sep 27, 2005 7.875 7.955 7.812 7.840 160,354 -0.08(-0.95%)
Sep 26, 2005 7.553 7.975 7.553 7.915 198,480 +0.40(+5.36%)
Sep 23, 2005 7.513 7.625 7.375 7.513 110,344 +0.14(+1.86%)
Sep 22, 2005 7.375 7.513 7.160 7.375 100,348 +0.20(+2.82%)
Sep 21, 2005 7.315 7.322 6.923 7.173 118,914 -0.12(-1.71%)
Sep 20, 2005 7.617 7.857 7.205 7.298 259,796 -0.25(-3.38%)
Sep 19, 2005 7.817 7.867 7.412 7.553 223,940 -0.36(-4.58%)
Sep 16, 2005 8.230 8.230 7.812 7.915 333,882 -0.25(-3.09%)
Sep 15, 2005 8.457 8.457 8.082 8.168 147,926 -0.31(-3.66%)
Sep 14, 2005 8.500 8.535 8.477 8.477 94,600 -0.06(-0.70%)
Sep 13, 2005 8.525 8.688 8.508 8.537 104,364 +0.04(+0.44%)
Sep 12, 2005 8.395 8.500 8.387 8.500 48,548 +0.06(+0.74%)
Sep 09, 2005 8.403 8.447 8.332 8.438 48,340 +0.06(+0.78%)
Sep 08, 2005 8.335 8.418 8.207 8.373 388,488 +0.01(+0.06%)
Sep 07, 2005 8.475 8.580 8.360 8.367 141,214 -0.11(-1.27%)
Sep 06, 2005 8.220 8.588 8.210 8.475 162,754 +0.29(+3.51%)
Sep 02, 2005 8.033 8.275 8.033 8.188 44,922 +0.10(+1.27%)
Sep 01, 2005 8.325 8.340 7.848 8.085 238,908 -0.16(-1.94%)
Aug 31, 2005 7.890 8.245 7.890 8.245 69,106 +0.29(+3.71%)
Aug 30, 2005 8.180 8.180 7.800 7.950 113,594 -0.21(-2.57%)
Aug 29, 2005 8.162 8.165 8.018 8.160 34,506 -0.04(-0.55%)
Aug 26, 2005 8.330 8.635 8.190 8.205 270,662 -0.07(-0.82%)
Aug 25, 2005 7.955 8.332 7.902 8.273 137,360 +0.41(+5.15%)
Aug 24, 2005 7.933 8.000 7.850 7.867 43,314 +0.01(+0.13%)
Aug 23, 2005 7.880 7.900 7.763 7.857 40,728 +0.00(+0.03%)
Aug 22, 2005 7.825 7.898 7.777 7.855 51,132 +0.10(+1.23%)
Aug 19, 2005 7.795 7.920 7.760 7.760 204,080 +0.04(+0.45%)
Aug 18, 2005 7.915 8.125 7.192 7.725 774,264 +0.22(+3.00%)
Aug 17, 2005 7.590 7.603 7.232 7.500 426,346 -0.20(-2.53%)
Aug 16, 2005 8.095 8.123 7.615 7.695 79,122 -0.33(-4.14%)
Aug 15, 2005 7.925 8.275 7.777 8.027 106,154 +0.09(+1.20%)
Aug 12, 2005 7.350 8.057 7.015 7.933 301,910 +0.58(+7.85%)
Aug 11, 2005 7.753 7.787 7.350 7.355 156,112 -0.39(-5.10%)
Aug 10, 2005 7.793 7.855 7.750 7.750 29,576 -0.06(-0.80%)
Aug 09, 2005 7.875 8.188 7.812 7.812 36,538 -0.05(-0.60%)
Aug 08, 2005 8.065 8.113 7.853 7.860 41,518 -0.26(-3.17%)
Aug 05, 2005 8.398 8.470 8.025 8.117 64,138 -0.29(-3.45%)
Aug 04, 2005 8.852 8.852 8.402 8.408 25,444 -0.29(-3.33%)
Aug 03, 2005 8.352 8.880 8.198 8.697 87,460 +0.24(+2.84%)
Aug 02, 2005 8.617 8.672 8.375 8.457 73,778 -0.16(-1.86%)
Aug 01, 2005 8.613 8.787 8.565 8.617 18,648 +0.07(+0.79%)
Jul 29, 2005 8.740 8.785 8.475 8.550 27,908 -0.04(-0.52%)
Jul 28, 2005 8.562 8.742 8.393 8.595 124,876 +0.13(+1.57%)
Jul 27, 2005 8.470 8.750 8.300 8.463 37,782 +0.06(+0.74%)
Jul 26, 2005 8.640 8.762 8.100 8.400 80,740 -0.13(-1.58%)
Jul 25, 2005 8.615 9.172 8.475 8.535 97,504 +0.01(+0.06%)
Jul 22, 2005 8.690 8.690 8.367 8.530 21,892 +0.07(+0.86%)
Jul 21, 2005 8.537 8.773 8.438 8.457 63,830 -0.04(-0.50%)
Jul 20, 2005 8.428 8.520 8.383 8.500 17,780 +0.12(+1.40%)
Jul 19, 2005 8.342 8.637 8.307 8.383 38,364 +0.08(+0.96%)
Jul 18, 2005 8.377 8.645 8.283 8.303 82,522 +0.02(+0.18%)
Jul 15, 2005 8.240 8.335 8.140 8.287 35,010 +0.09(+1.07%)
Jul 14, 2005 8.120 8.200 8.000 8.200 66,966 +0.15(+1.89%)
Jul 13, 2005 7.875 8.185 7.853 8.047 280,200 +0.25(+3.17%)
Jul 12, 2005 7.770 7.930 7.713 7.800 54,054 +0.00(+0.06%)
Jul 11, 2005 7.872 7.968 7.745 7.795 58,254 -0.04(-0.57%)
Jul 08, 2005 7.805 8.160 7.782 7.840 151,140 +0.08(+1.06%)
Jul 07, 2005 7.680 7.798 7.655 7.758 151,106 +0.02(+0.26%)
Jul 06, 2005 7.320 7.795 7.320 7.737 145,316 +0.27(+3.69%)
Jul 05, 2005 7.275 7.522 7.225 7.463 164,400 +0.18(+2.51%)
Jul 01, 2005 7.312 7.325 6.853 7.280 131,800 -0.01(-0.10%)
Jun 30, 2005 7.652 7.745 7.275 7.287 141,214 -0.36(-4.65%)
Jun 29, 2005 7.565 7.643 7.537 7.643 210,022 +0.08(+0.99%)
Jun 28, 2005 7.543 7.625 7.503 7.567 54,552 +0.05(+0.73%)
Jun 27, 2005 7.525 7.575 7.445 7.513 106,094 -0.01(-0.10%)
Jun 24, 2005 7.725 7.745 7.508 7.520 484,222 -0.09(-1.22%)
Jun 23, 2005 7.705 7.885 7.275 7.612 206,968 +0.12(+1.64%)
Jun 22, 2005 7.617 7.685 7.360 7.490 112,372 +0.00(+0.03%)
Jun 21, 2005 7.348 7.500 7.275 7.487 62,476 +0.19(+2.67%)
Jun 20, 2005 7.497 7.567 7.250 7.293 202,294 -0.27(-3.57%)
Jun 17, 2005 7.753 7.753 7.527 7.562 128,160 -0.01(-0.17%)
Jun 16, 2005 7.500 7.955 7.343 7.575 583,300 +0.12(+1.54%)
Jun 15, 2005 7.325 7.513 7.103 7.460 729,516 +0.67(+9.87%)
Jun 14, 2005 6.900 6.923 6.765 6.790 17,636 -0.04(-0.55%)
Jun 13, 2005 6.883 6.950 6.500 6.827 215,076 -0.02(-0.33%)
Jun 10, 2005 6.888 6.905 6.775 6.850 17,286 +0.02(+0.26%)
Jun 09, 2005 7.095 7.095 6.817 6.832 80,514 -0.17(-2.39%)
Jun 08, 2005 7.242 7.242 6.793 7.000 129,274 -0.19(-2.61%)
Jun 07, 2005 7.100 7.320 6.985 7.188 84,664 +0.14(+2.06%)
Jun 06, 2005 6.912 7.112 6.912 7.043 99,430 +0.14(+1.99%)
Jun 03, 2005 6.813 6.947 6.715 6.905 49,982 +0.13(+1.92%)
Jun 02, 2005 6.605 7.000 6.580 6.775 435,334 +0.28(+4.23%)
Jun 01, 2005 6.400 6.835 6.375 6.500 662,872 +0.09(+1.44%)
May 31, 2005 6.438 6.438 6.317 6.407 211,968 +0.06(+0.91%)
May 27, 2005 6.338 6.500 6.338 6.350 289,858 +0.02(+0.40%)
May 26, 2005 6.270 6.500 6.250 6.325 319,404 +0.06(+0.92%)
May 25, 2005 6.312 6.425 6.250 6.268 226,600 -0.17(-2.64%)
May 24, 2005 6.470 6.470 6.247 6.438 60,400 -0.01(-0.16%)
May 23, 2005 6.595 6.595 6.327 6.447 113,834 +0.07(+1.14%)
May 20, 2005 6.500 6.612 6.282 6.375 230,708 -0.05(-0.78%)
May 19, 2005 6.485 6.485 6.250 6.425 93,574 +0.14(+2.31%)
May 18, 2005 6.210 6.475 6.090 6.280 341,600 +0.07(+1.17%)
May 17, 2005 5.690 6.207 5.690 6.207 80,208 +0.42(+7.20%)
May 16, 2005 5.777 5.800 5.688 5.790 102,162 +0.01(+0.18%)
May 13, 2005 5.855 5.984 5.775 5.780 154,172 -0.09(-1.62%)
May 12, 2005 5.915 6.000 5.875 5.875 252,256 -0.19(-3.09%)
May 11, 2005 6.050 6.150 5.963 6.062 282,498 +0.04(+0.62%)
May 10, 2005 6.125 6.150 5.940 6.025 358,766 -0.10(-1.67%)
May 09, 2005 6.275 6.423 5.850 6.128 805,032 -0.09(-1.45%)
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.