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
Century Aluminum C
(NQ:
CENX
)
18.28
+0.65 (+3.69%)
Streaming Delayed Price
Updated: 10:32 AM 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:
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
20.58
21.00
19.41
19.80
799,500
-0.78(-3.79%)
Apr 29, 2004
21.00
21.50
20.05
20.58
561,000
-0.22(-1.06%)
Apr 28, 2004
22.00
22.05
19.93
20.80
1,065,200
-1.06(-4.85%)
Apr 27, 2004
22.25
22.95
21.85
21.86
458,000
+0.01(+0.05%)
Apr 26, 2004
22.25
22.80
21.73
21.85
384,100
-0.30(-1.35%)
Apr 23, 2004
22.85
22.90
21.50
22.15
446,000
-0.55(-2.42%)
Apr 22, 2004
22.56
23.20
22.45
22.70
492,000
+0.27(+1.20%)
Apr 21, 2004
23.98
24.11
22.32
22.43
961,400
-1.73(-7.16%)
Apr 20, 2004
24.44
24.50
24.02
24.16
470,500
-0.34(-1.39%)
Apr 19, 2004
24.10
24.55
24.10
24.50
246,600
+0.33(+1.37%)
Apr 16, 2004
23.85
24.49
23.58
24.17
337,900
+0.32(+1.34%)
Apr 15, 2004
24.20
24.20
23.84
23.85
406,900
-0.20(-0.83%)
Apr 14, 2004
24.05
24.20
23.75
24.05
653,000
-0.05(-0.21%)
Apr 13, 2004
24.75
24.75
23.95
24.10
542,100
-0.50(-2.03%)
Apr 12, 2004
24.64
24.85
24.20
24.60
956,300
+0.11(+0.45%)
Apr 08, 2004
24.61
24.70
23.75
24.49
4,156,900
-1.05(-4.11%)
Apr 07, 2004
26.84
27.22
25.09
25.54
685,900
-2.12(-7.66%)
Apr 06, 2004
27.44
28.19
27.26
27.66
269,600
+0.16(+0.58%)
Apr 05, 2004
29.29
29.29
27.00
27.50
327,000
-1.78(-6.08%)
Apr 02, 2004
28.50
29.40
28.18
29.28
178,500
+1.08(+3.83%)
Apr 01, 2004
28.04
28.79
27.75
28.20
178,200
-0.03(-0.11%)
Mar 31, 2004
29.30
29.65
27.98
28.23
298,100
-0.98(-3.36%)
Mar 30, 2004
28.91
29.70
28.85
29.21
132,300
+0.30(+1.04%)
Mar 29, 2004
28.83
29.00
28.31
28.91
299,100
+0.04(+0.14%)
Mar 26, 2004
28.59
29.26
27.96
28.87
200,000
+0.75(+2.67%)
Mar 25, 2004
26.22
28.65
26.16
28.12
238,000
+2.02(+7.74%)
Mar 24, 2004
27.25
27.47
25.98
26.10
200,100
-1.02(-3.76%)
Mar 23, 2004
27.12
27.50
26.93
27.12
122,900
+0.23(+0.86%)
Mar 22, 2004
27.97
28.06
26.89
26.89
140,200
-1.69(-5.91%)
Mar 19, 2004
27.53
29.31
27.49
28.58
332,200
+1.51(+5.58%)
Mar 18, 2004
25.71
27.29
25.71
27.07
167,100
+1.07(+4.12%)
Mar 17, 2004
25.94
26.45
24.93
26.00
301,500
-0.60(-2.26%)
Mar 16, 2004
27.25
27.25
26.30
26.60
120,300
-0.19(-0.71%)
Mar 15, 2004
26.44
27.60
26.44
26.79
172,300
-0.47(-1.72%)
Mar 12, 2004
25.90
27.60
25.90
27.26
168,300
+1.28(+4.93%)
Mar 11, 2004
25.12
26.50
25.10
25.98
328,200
+0.86(+3.42%)
Mar 10, 2004
26.49
26.61
25.00
25.12
189,500
-1.36(-5.14%)
Mar 09, 2004
28.46
28.46
26.48
26.48
196,800
-1.44(-5.16%)
Mar 08, 2004
28.30
28.80
27.80
27.92
168,100
+0.31(+1.12%)
Mar 05, 2004
28.49
28.49
27.58
27.61
166,700
-0.58(-2.06%)
Mar 04, 2004
27.63
28.30
27.63
28.19
187,400
+0.21(+0.75%)
Mar 03, 2004
28.15
28.94
27.73
27.98
288,800
-0.27(-0.96%)
Mar 02, 2004
27.64
28.37
27.22
28.25
424,600
+0.70(+2.54%)
Mar 01, 2004
27.00
27.76
27.00
27.55
283,600
+0.35(+1.29%)
Feb 27, 2004
25.88
27.32
25.71
27.20
259,200
+1.00(+3.82%)
Feb 26, 2004
25.58
26.39
22.55
26.20
1,034,500
-1.35(-4.90%)
Feb 25, 2004
25.99
27.60
25.99
27.55
142,800
+0.65(+2.42%)
Feb 24, 2004
26.03
26.96
25.44
26.90
166,100
+0.84(+3.22%)
Feb 23, 2004
26.99
27.00
26.06
26.06
90,500
-0.23(-0.87%)
Feb 20, 2004
26.71
27.23
26.09
26.29
146,600
-0.46(-1.72%)
Feb 19, 2004
27.57
27.80
26.75
26.75
99,900
-0.63(-2.30%)
Feb 18, 2004
27.60
27.80
26.96
27.38
235,000
-0.12(-0.44%)
Feb 17, 2004
26.24
27.60
26.23
27.50
141,400
+1.43(+5.49%)
Feb 13, 2004
26.25
26.58
25.80
26.07
72,900
-0.13(-0.50%)
Feb 12, 2004
26.15
26.70
25.89
26.20
324,100
+0.39(+1.51%)
Feb 11, 2004
26.20
26.20
25.78
25.81
304,900
+0.10(+0.39%)
Feb 10, 2004
25.45
26.18
25.15
25.71
436,700
+0.33(+1.30%)
Feb 09, 2004
24.64
26.34
24.62
25.38
313,200
+0.62(+2.50%)
Feb 06, 2004
24.47
25.00
24.03
24.76
152,400
+0.23(+0.94%)
Feb 05, 2004
24.38
24.94
23.85
24.53
200,200
+0.18(+0.74%)
Feb 04, 2004
23.95
25.69
23.60
24.35
256,500
+0.35(+1.46%)
Feb 03, 2004
23.45
24.00
23.00
24.00
145,200
+0.84(+3.63%)
Feb 02, 2004
25.51
25.51
22.50
23.16
303,400
-2.03(-8.06%)
Jan 30, 2004
24.99
25.51
24.82
25.19
200,300
+0.18(+0.72%)
Jan 29, 2004
25.97
26.02
24.00
25.01
637,400
-0.79(-3.06%)
Jan 28, 2004
25.78
26.47
25.24
25.80
390,600
+0.15(+0.58%)
Jan 27, 2004
25.74
26.05
25.20
25.65
308,100
+0.00(+0.00%)
Jan 26, 2004
25.03
25.79
24.89
25.65
149,000
+0.46(+1.83%)
Jan 23, 2004
25.34
25.53
24.55
25.19
114,900
+0.13(+0.52%)
Jan 22, 2004
24.78
25.53
23.35
25.06
257,500
-0.35(-1.38%)
Jan 21, 2004
25.90
26.00
25.12
25.41
133,400
-0.64(-2.46%)
Jan 20, 2004
24.79
26.17
24.26
26.05
369,600
+1.50(+6.11%)
Jan 16, 2004
25.09
25.40
24.30
24.55
238,500
-1.11(-4.33%)
Jan 15, 2004
24.14
25.88
23.76
25.66
860,903
+2.40(+10.32%)
Jan 14, 2004
22.81
23.45
22.52
23.26
179,775
+0.88(+3.93%)
Jan 13, 2004
21.99
22.84
21.20
22.38
218,457
+0.39(+1.77%)
Jan 12, 2004
22.52
22.65
21.39
21.99
165,237
-0.71(-3.13%)
Jan 09, 2004
23.77
23.77
22.23
22.70
193,129
-1.15(-4.82%)
Jan 08, 2004
21.69
23.87
21.26
23.85
283,249
+2.13(+9.81%)
Jan 07, 2004
21.00
21.90
21.00
21.72
292,780
+0.51(+2.40%)
Jan 06, 2004
22.35
22.35
20.85
21.21
245,200
-1.29(-5.73%)
Jan 05, 2004
21.15
22.77
20.98
22.50
379,600
+1.40(+6.64%)
Jan 02, 2004
19.15
21.42
19.15
21.10
189,200
+2.09(+10.99%)
Dec 31, 2003
20.01
20.37
18.72
19.01
346,900
-0.99(-4.95%)
Dec 30, 2003
20.72
20.72
19.29
20.00
229,382
-0.61(-2.96%)
Dec 29, 2003
21.09
21.43
20.33
20.61
269,157
-0.33(-1.58%)
Dec 26, 2003
20.32
21.00
20.24
20.94
28,244
+0.76(+3.77%)
Dec 24, 2003
20.00
20.25
19.92
20.18
59,828
+0.18(+0.90%)
Dec 23, 2003
21.50
21.60
19.77
20.00
384,608
-1.01(-4.81%)
Dec 22, 2003
18.67
22.25
18.30
21.01
628,612
+2.37(+12.71%)
Dec 19, 2003
18.78
19.07
18.10
18.64
243,168
+0.35(+1.91%)
Dec 18, 2003
19.10
19.14
17.95
18.29
198,399
-0.85(-4.44%)
Dec 17, 2003
18.29
19.27
18.09
19.14
193,855
+0.93(+5.11%)
Dec 16, 2003
17.00
18.25
17.00
18.21
169,639
+1.08(+6.30%)
Dec 15, 2003
19.49
19.50
17.12
17.13
236,039
-1.70(-9.03%)
Dec 12, 2003
17.15
19.00
17.15
18.83
155,256
+1.19(+6.75%)
Dec 11, 2003
17.30
17.92
16.57
17.64
94,200
+0.63(+3.70%)
Dec 10, 2003
18.47
18.52
16.44
17.01
283,708
-1.56(-8.40%)
Dec 09, 2003
19.20
19.45
18.57
18.57
65,530
-0.61(-3.18%)
Dec 08, 2003
19.05
19.20
18.57
19.18
131,272
+0.41(+2.18%)
Dec 05, 2003
19.00
19.00
18.38
18.77
48,708
-0.23(-1.21%)
Dec 04, 2003
18.70
19.00
18.26
19.00
210,160
+0.53(+2.87%)
Dec 03, 2003
18.86
19.25
17.93
18.47
166,927
-0.24(-1.28%)
Dec 02, 2003
17.01
18.78
16.97
18.71
354,379
+1.86(+11.04%)
Dec 01, 2003
16.95
17.09
16.58
16.85
228,916
+0.25(+1.51%)
Nov 28, 2003
16.42
16.87
16.38
16.60
24,525
+0.20(+1.22%)
Nov 26, 2003
16.08
16.43
15.78
16.40
88,845
+0.44(+2.76%)
Nov 25, 2003
15.99
16.50
15.71
15.96
119,624
+0.04(+0.25%)
Nov 24, 2003
16.00
16.00
15.56
15.92
64,096
-0.07(-0.44%)
Nov 21, 2003
15.41
16.00
15.47
15.99
99,944
+0.58(+3.77%)
Nov 20, 2003
16.00
16.00
15.20
15.41
173,154
-0.49(-3.08%)
Nov 19, 2003
16.00
16.25
15.83
15.90
128,672
-0.15(-0.93%)
Nov 18, 2003
16.04
16.38
16.00
16.05
49,675
-0.12(-0.74%)
Nov 17, 2003
16.04
16.59
15.20
16.17
102,796
-0.02(-0.12%)
Nov 14, 2003
16.35
16.50
16.17
16.19
29,683
-0.16(-0.98%)
Nov 13, 2003
16.46
16.90
16.09
16.35
49,270
-0.11(-0.67%)
Nov 12, 2003
15.89
16.50
15.89
16.46
252,241
+0.25(+1.54%)
Nov 11, 2003
16.18
16.25
15.41
16.21
74,065
+0.11(+0.68%)
Nov 10, 2003
16.40
16.50
15.95
16.10
113,818
-0.15(-0.92%)
Nov 07, 2003
16.40
16.80
16.16
16.25
147,277
-0.15(-0.91%)
Nov 06, 2003
16.00
16.40
15.92
16.40
143,527
+0.43(+2.69%)
Nov 05, 2003
16.40
16.40
15.90
15.97
174,761
-0.44(-2.68%)
Nov 04, 2003
16.20
16.55
15.91
16.41
188,818
-0.07(-0.42%)
Nov 03, 2003
16.50
16.83
16.20
16.48
253,953
+0.02(+0.12%)
Oct 31, 2003
16.56
16.90
16.45
16.46
191,442
-0.34(-2.02%)
Oct 30, 2003
15.88
16.80
15.61
16.80
148,188
+0.92(+5.79%)
Oct 29, 2003
14.44
16.19
14.30
15.88
271,528
+1.51(+10.51%)
Oct 28, 2003
13.73
14.42
13.53
14.37
226,474
+0.64(+4.66%)
Oct 27, 2003
13.40
13.75
13.40
13.73
140,900
+0.41(+3.08%)
Oct 24, 2003
13.90
13.90
13.30
13.32
163,700
-0.29(-2.13%)
Oct 23, 2003
12.70
14.09
12.20
13.61
487,700
+1.94(+16.62%)
Oct 22, 2003
12.25
13.40
11.67
11.67
114,200
-0.91(-7.23%)
Oct 21, 2003
12.02
13.38
12.02
12.58
124,969
+0.62(+5.18%)
Oct 20, 2003
12.43
12.43
11.55
11.96
72,403
-0.25(-2.05%)
Oct 17, 2003
12.90
13.05
12.19
12.21
54,615
-0.48(-3.78%)
Oct 16, 2003
13.29
13.43
12.69
12.69
116,180
-0.44(-3.35%)
Oct 15, 2003
13.69
13.82
13.10
13.13
114,766
-0.42(-3.10%)
Oct 14, 2003
13.61
13.86
13.31
13.55
113,700
-0.05(-0.37%)
Oct 13, 2003
13.18
13.70
13.18
13.60
148,923
+0.21(+1.57%)
Oct 10, 2003
13.44
13.70
13.13
13.39
69,477
+0.11(+0.83%)
Oct 09, 2003
13.22
13.43
13.02
13.28
64,736
-0.07(-0.52%)
Oct 08, 2003
12.76
13.50
12.76
13.35
96,998
+0.52(+4.05%)
Oct 07, 2003
12.89
12.98
12.50
12.83
46,807
-0.17(-1.31%)
Oct 06, 2003
12.32
13.01
12.13
13.00
108,915
+0.66(+5.35%)
Oct 03, 2003
11.64
12.39
11.64
12.34
127,963
+0.69(+5.92%)
Oct 02, 2003
11.34
11.94
10.53
11.65
77,966
+0.12(+1.04%)
Oct 01, 2003
10.95
11.60
10.41
11.53
64,793
+0.81(+7.61%)
Sep 30, 2003
10.89
11.34
10.51
10.71
68,299
-0.38(-3.47%)
Sep 29, 2003
10.80
11.34
10.56
11.10
92,243
+0.22(+2.02%)
Sep 26, 2003
11.39
11.51
10.87
10.88
61,873
-0.57(-4.98%)
Sep 25, 2003
11.85
11.97
11.37
11.45
62,565
-0.40(-3.38%)
Sep 24, 2003
11.94
12.51
11.84
11.85
100,176
-0.11(-0.92%)
Sep 23, 2003
11.51
11.99
11.40
11.96
56,917
+0.48(+4.18%)
Sep 22, 2003
11.90
11.90
11.20
11.48
91,189
-0.51(-4.25%)
Sep 19, 2003
12.35
12.71
11.65
11.99
129,017
-0.46(-3.69%)
Sep 18, 2003
11.13
12.65
10.80
12.45
300,797
+1.25(+11.16%)
Sep 17, 2003
11.03
11.25
10.55
11.20
106,714
-0.05(-0.44%)
Sep 16, 2003
11.35
11.35
10.96
11.25
92,032
+0.05(+0.45%)
Sep 15, 2003
10.95
11.31
10.41
11.20
120,800
+0.12(+1.08%)
Sep 12, 2003
10.25
11.37
10.25
11.08
201,500
+0.76(+7.35%)
Sep 11, 2003
10.00
10.50
10.00
10.32
216,500
+0.20(+1.99%)
Sep 10, 2003
9.700
10.45
9.410
10.12
308,800
-0.47(-4.44%)
Sep 09, 2003
9.480
10.59
9.460
10.59
320,200
+1.17(+12.42%)
Sep 08, 2003
9.400
9.520
9.230
9.420
99,500
+0.00(+0.00%)
Sep 05, 2003
9.200
9.610
9.200
9.420
164,900
+0.20(+2.17%)
Sep 04, 2003
9.199
9.340
9.060
9.220
154,500
+0.16(+1.77%)
Sep 03, 2003
9.250
9.310
9.060
9.060
152,200
-0.19(-2.05%)
Sep 02, 2003
9.200
9.340
9.100
9.250
99,100
+0.00(+0.00%)
Aug 29, 2003
9.195
9.390
9.110
9.250
46,500
-0.04(-0.43%)
Aug 28, 2003
8.900
9.290
8.900
9.290
63,900
+0.10(+1.09%)
Aug 27, 2003
9.250
9.250
8.770
9.190
108,000
-0.03(-0.33%)
Aug 26, 2003
9.030
9.270
8.760
9.220
33,600
+0.34(+3.83%)
Aug 25, 2003
9.185
9.185
8.800
8.880
149,300
-0.24(-2.63%)
Aug 22, 2003
9.150
9.290
9.030
9.120
25,100
-0.13(-1.41%)
Aug 21, 2003
9.120
9.360
9.050
9.250
57,700
+0.00(+0.00%)
Aug 20, 2003
9.081
9.300
9.000
9.250
145,800
+0.01(+0.11%)
Aug 19, 2003
9.300
9.320
9.130
9.240
127,500
-0.03(-0.32%)
Aug 18, 2003
9.160
9.310
9.120
9.270
125,300
+0.08(+0.87%)
Aug 15, 2003
9.080
9.260
9.000
9.190
22,500
+0.11(+1.21%)
Aug 14, 2003
8.890
9.090
8.890
9.080
45,300
+0.24(+2.71%)
Aug 13, 2003
8.920
9.089
8.600
8.840
40,800
-0.26(-2.86%)
Aug 12, 2003
9.120
9.180
8.950
9.100
58,100
-0.05(-0.55%)
Aug 11, 2003
9.200
9.270
8.500
9.150
93,100
-0.15(-1.60%)
Aug 08, 2003
9.011
9.300
9.010
9.299
54,900
+0.18(+1.96%)
Aug 07, 2003
9.500
9.750
8.900
9.120
75,300
-0.30(-3.18%)
Aug 06, 2003
9.500
9.740
9.250
9.420
247,100
+0.52(+5.84%)
Aug 05, 2003
8.930
9.440
8.549
8.900
94,400
-0.10(-1.11%)
Aug 04, 2003
8.870
9.070
8.470
9.000
62,300
-0.01(-0.11%)
Aug 01, 2003
9.100
9.250
8.550
9.010
141,600
+0.03(+0.33%)
Jul 31, 2003
9.100
9.390
8.800
8.980
133,600
-0.02(-0.22%)
Jul 30, 2003
8.850
9.270
8.500
9.000
61,000
+0.10(+1.12%)
Jul 29, 2003
8.880
8.910
8.600
8.900
54,000
-0.13(-1.44%)
Jul 28, 2003
8.410
9.040
8.290
9.030
64,000
+0.61(+7.23%)
Jul 25, 2003
7.920
8.670
7.920
8.421
61,600
+0.32(+3.96%)
Jul 24, 2003
7.999
8.116
7.510
8.100
80,800
+0.18(+2.27%)
Jul 23, 2003
8.240
8.760
7.340
7.920
118,700
-0.33(-4.00%)
Jul 22, 2003
8.115
8.260
7.590
8.250
73,000
+0.15(+1.85%)
Jul 21, 2003
8.550
8.790
8.020
8.100
93,800
-0.45(-5.26%)
Jul 18, 2003
8.290
8.660
8.290
8.550
71,100
+0.06(+0.71%)
Jul 17, 2003
8.540
8.580
7.940
8.490
60,600
-0.06(-0.70%)
Jul 16, 2003
8.350
8.550
8.310
8.550
22,700
+0.15(+1.79%)
Jul 15, 2003
8.450
8.500
8.290
8.400
25,000
+0.03(+0.36%)
Jul 14, 2003
8.620
8.850
8.310
8.370
58,100
-0.15(-1.76%)
Jul 11, 2003
8.380
8.590
8.130
8.520
97,600
+0.34(+4.16%)
Jul 10, 2003
8.360
8.570
7.739
8.180
83,900
+0.09(+1.11%)
Jul 09, 2003
8.300
8.350
7.810
8.090
62,500
-0.51(-5.93%)
Jul 08, 2003
8.260
8.839
8.260
8.600
136,300
+0.28(+3.38%)
Jul 07, 2003
7.700
8.890
7.700
8.319
116,900
+0.78(+10.33%)
Jul 03, 2003
7.620
7.690
7.410
7.540
9,600
+0.02(+0.27%)
Jul 02, 2003
7.250
7.590
7.220
7.520
202,051
+0.37(+5.17%)
Jul 01, 2003
6.900
7.250
6.895
7.150
134,300
+0.15(+2.14%)
Jun 30, 2003
7.290
7.300
6.970
7.000
209,500
-0.19(-2.64%)
Jun 27, 2003
7.050
7.300
7.040
7.190
41,200
+0.13(+1.84%)
Jun 26, 2003
7.550
7.550
7.000
7.060
59,200
-0.41(-5.49%)
Jun 25, 2003
7.380
7.610
7.060
7.470
51,200
+0.14(+1.91%)
Jun 24, 2003
7.170
7.360
6.981
7.330
59,100
+0.26(+3.68%)
Jun 23, 2003
7.000
7.490
7.000
7.070
35,000
-0.11(-1.53%)
Jun 20, 2003
7.349
7.520
7.060
7.180
71,700
+0.18(+2.57%)
Jun 19, 2003
7.250
7.410
6.940
7.000
29,000
+0.04(+0.57%)
Jun 18, 2003
7.200
7.350
6.950
6.960
33,600
-0.29(-4.00%)
Jun 17, 2003
7.240
7.330
6.950
7.250
53,400
+0.00(+0.00%)
Jun 16, 2003
7.550
7.589
6.980
7.250
69,100
+0.06(+0.83%)
Jun 13, 2003
7.150
7.450
7.100
7.190
52,100
-0.01(-0.14%)
Jun 12, 2003
6.910
7.200
6.470
7.200
82,600
+0.46(+6.82%)
Jun 11, 2003
6.410
6.909
6.270
6.740
43,500
+0.49(+7.84%)
Jun 10, 2003
6.390
6.549
6.160
6.250
73,100
-0.19(-2.95%)
Jun 09, 2003
7.250
7.250
6.440
6.440
53,900
-0.61(-8.65%)
Jun 06, 2003
7.180
7.260
7.050
7.050
26,000
-0.24(-3.29%)
Jun 05, 2003
7.270
7.400
7.200
7.290
22,400
-0.01(-0.14%)
Jun 04, 2003
7.060
7.360
7.050
7.300
86,400
+0.25(+3.55%)
Jun 03, 2003
7.000
7.200
6.810
7.050
12,600
+0.06(+0.87%)
Jun 02, 2003
7.050
7.050
6.880
6.989
27,600
-0.01(-0.16%)
May 30, 2003
6.600
7.190
6.600
7.000
46,200
+0.31(+4.63%)
May 29, 2003
6.780
6.800
6.450
6.690
11,600
+0.09(+1.36%)
May 28, 2003
6.500
6.770
6.400
6.600
119,200
+0.00(+0.00%)
May 27, 2003
6.600
6.820
6.500
6.600
58,800
-0.02(-0.30%)
May 23, 2003
6.820
6.990
6.620
6.620
19,300
-0.03(-0.45%)
May 22, 2003
6.300
6.840
6.250
6.650
46,500
+0.27(+4.23%)
May 21, 2003
6.220
6.410
6.120
6.380
13,100
+0.04(+0.63%)
May 20, 2003
6.710
6.710
6.170
6.340
27,100
-0.22(-3.35%)
May 19, 2003
6.780
7.100
6.480
6.560
19,700
-0.29(-4.23%)
May 16, 2003
6.700
7.290
6.700
6.850
43,500
-0.06(-0.87%)
May 15, 2003
6.770
7.360
6.770
6.910
82,200
-0.23(-3.22%)
May 14, 2003
7.340
7.610
7.030
7.140
66,500
+0.04(+0.56%)
May 13, 2003
7.160
7.310
7.100
7.100
24,600
+0.04(+0.57%)
May 12, 2003
7.060
7.290
6.900
7.060
24,600
+0.06(+0.86%)
May 09, 2003
7.000
7.100
6.600
7.000
67,518
+0.13(+1.88%)
May 08, 2003
6.840
7.009
6.800
6.871
21,000
+0.03(+0.45%)
May 07, 2003
6.990
6.990
6.810
6.840
17,100
-0.03(-0.44%)
May 06, 2003
6.730
7.010
6.550
6.870
74,900
+0.14(+2.08%)
May 05, 2003
6.540
6.800
6.310
6.730
33,500
+0.27(+4.18%)
May 02, 2003
6.530
6.530
6.150
6.460
46,500
-0.07(-1.07%)
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.