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
Ingles Markets Inc
(NQ:
IMKTA
)
70.70
+0.34 (+0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
8.162
8.197
7.920
7.942
50,866
-0.18(-2.19%)
Apr 29, 2004
8.197
8.225
8.041
8.119
47,766
-0.06(-0.69%)
Apr 28, 2004
8.162
8.234
8.020
8.176
73,833
-0.03(-0.35%)
Apr 27, 2004
8.126
8.332
8.027
8.204
149,639
+0.02(+0.26%)
Apr 26, 2004
8.240
8.282
8.144
8.183
33,394
-0.02(-0.26%)
Apr 23, 2004
8.084
8.204
8.069
8.204
28,744
+0.08(+0.96%)
Apr 22, 2004
8.162
8.218
8.069
8.126
12,258
-0.08(-0.95%)
Apr 21, 2004
8.020
8.233
7.991
8.204
13,667
+0.09(+1.05%)
Apr 20, 2004
8.087
8.375
8.087
8.119
24,517
-0.06(-0.78%)
Apr 19, 2004
8.020
8.183
7.991
8.183
20,571
+0.08(+0.96%)
Apr 16, 2004
8.162
8.204
8.005
8.105
11,131
+0.11(+1.33%)
Apr 15, 2004
8.190
8.190
7.998
7.998
23,249
-0.11(-1.31%)
Apr 14, 2004
7.998
8.296
7.984
8.105
29,307
-0.13(-1.55%)
Apr 13, 2004
8.233
8.275
8.112
8.233
27,476
-0.10(-1.19%)
Apr 12, 2004
8.233
8.389
7.984
8.332
23,249
-0.04(-0.51%)
Apr 08, 2004
8.389
8.453
8.240
8.375
26,771
+0.11(+1.29%)
Apr 07, 2004
8.162
8.339
8.069
8.268
20,008
+0.14(+1.75%)
Apr 06, 2004
8.155
8.162
8.020
8.126
34,521
+0.08(+0.97%)
Apr 05, 2004
8.027
8.119
7.998
8.048
7,749
-0.06(-0.79%)
Apr 02, 2004
7.878
8.162
7.878
8.112
37,621
+0.17(+2.14%)
Apr 01, 2004
7.594
7.991
7.594
7.942
79,469
+0.22(+2.85%)
Mar 31, 2004
7.530
7.729
7.459
7.722
43,820
+0.26(+3.42%)
Mar 30, 2004
7.452
7.658
7.409
7.466
61,011
-0.09(-1.13%)
Mar 29, 2004
7.558
7.629
7.486
7.551
30,153
-0.04(-0.56%)
Mar 26, 2004
7.544
7.700
7.509
7.594
72,001
+0.04(+0.56%)
Mar 25, 2004
7.736
7.736
7.551
7.551
54,388
-0.09(-1.21%)
Mar 24, 2004
7.665
7.807
7.644
7.644
75,242
-0.09(-1.19%)
Mar 23, 2004
7.654
7.835
7.644
7.736
72,706
+0.11(+1.40%)
Mar 22, 2004
7.807
7.807
7.629
7.629
103,141
-0.07(-0.92%)
Mar 19, 2004
7.807
7.807
7.672
7.700
83,837
-0.09(-1.18%)
Mar 18, 2004
7.842
7.856
7.764
7.793
75,524
-0.01(-0.18%)
Mar 17, 2004
7.750
7.849
7.636
7.807
74,819
+0.06(+0.73%)
Mar 16, 2004
7.807
7.878
7.629
7.750
69,747
-0.05(-0.64%)
Mar 15, 2004
7.864
7.885
7.743
7.800
80,314
-0.02(-0.27%)
Mar 12, 2004
7.807
7.842
7.679
7.821
44,807
+0.04(+0.55%)
Mar 11, 2004
7.800
7.892
7.672
7.778
37,903
-0.04(-0.45%)
Mar 10, 2004
7.984
7.984
7.771
7.814
35,930
+0.01(+0.09%)
Mar 09, 2004
7.906
7.906
7.736
7.807
20,712
+0.04(+0.55%)
Mar 08, 2004
7.949
7.949
7.764
7.764
278,847
-0.11(-1.35%)
Mar 05, 2004
7.807
7.878
7.771
7.871
30,153
+0.06(+0.82%)
Mar 04, 2004
7.785
7.963
7.785
7.807
25,362
+0.02(+0.27%)
Mar 03, 2004
7.814
7.956
7.715
7.785
18,599
-0.13(-1.70%)
Mar 02, 2004
7.771
7.963
7.771
7.920
36,634
+0.15(+1.92%)
Mar 01, 2004
7.807
7.949
7.651
7.771
43,398
-0.14(-1.79%)
Feb 27, 2004
7.842
7.913
7.842
7.913
38,325
+0.05(+0.63%)
Feb 26, 2004
7.871
7.941
7.814
7.864
25,080
-0.01(-0.18%)
Feb 25, 2004
7.842
7.878
7.814
7.878
34,239
+0.00(+0.00%)
Feb 24, 2004
7.835
7.913
7.707
7.878
56,924
+0.13(+1.65%)
Feb 23, 2004
7.736
7.814
7.679
7.750
31,703
+0.07(+0.92%)
Feb 20, 2004
7.913
7.913
7.537
7.679
33,253
-0.01(-0.09%)
Feb 19, 2004
7.573
7.743
7.573
7.686
23,389
+0.03(+0.37%)
Feb 18, 2004
7.878
7.878
7.629
7.658
35,366
-0.16(-2.09%)
Feb 17, 2004
7.977
7.998
7.693
7.821
21,980
+0.05(+0.64%)
Feb 13, 2004
7.828
7.834
7.509
7.771
23,249
+0.00(+0.00%)
Feb 12, 2004
7.970
7.970
7.622
7.771
38,043
+0.13(+1.77%)
Feb 11, 2004
7.452
7.913
7.452
7.636
82,992
+0.10(+1.32%)
Feb 10, 2004
7.523
7.573
7.431
7.537
34,239
+0.06(+0.85%)
Feb 09, 2004
7.353
7.530
7.353
7.473
79,892
+0.10(+1.35%)
Feb 06, 2004
7.438
7.509
7.374
7.374
41,566
-0.01(-0.10%)
Feb 05, 2004
7.444
7.452
7.345
7.381
39,030
-0.02(-0.29%)
Feb 04, 2004
7.480
7.516
7.395
7.402
30,012
-0.13(-1.70%)
Feb 03, 2004
7.558
7.700
7.424
7.530
89,896
+0.11(+1.53%)
Feb 02, 2004
7.424
7.729
7.381
7.416
79,892
-0.01(-0.10%)
Jan 30, 2004
7.416
7.629
7.402
7.424
39,734
+0.00(+0.00%)
Jan 29, 2004
7.629
7.629
7.388
7.424
73,128
-0.18(-2.33%)
Jan 28, 2004
7.665
7.793
7.452
7.601
67,915
-0.16(-2.01%)
Jan 27, 2004
7.984
7.991
7.736
7.757
201,914
-0.58(-6.98%)
Jan 26, 2004
8.339
8.424
8.162
8.339
41,989
+0.04(+0.51%)
Jan 23, 2004
8.162
8.332
7.998
8.296
15,640
+0.01(+0.17%)
Jan 22, 2004
7.984
8.396
7.984
8.282
48,752
+0.03(+0.34%)
Jan 21, 2004
8.233
8.289
8.098
8.254
29,871
-0.05(-0.60%)
Jan 20, 2004
8.162
8.587
7.807
8.304
93,278
-0.28(-3.31%)
Jan 16, 2004
8.304
8.587
8.233
8.587
136,112
+0.29(+3.51%)
Jan 15, 2004
7.963
8.304
7.878
8.296
84,904
+0.37(+4.66%)
Jan 14, 2004
7.807
7.942
7.800
7.927
55,538
+0.19(+2.48%)
Jan 13, 2004
7.594
7.736
7.487
7.736
55,955
+0.14(+1.87%)
Jan 12, 2004
7.416
7.615
7.253
7.594
50,084
+0.16(+2.10%)
Jan 09, 2004
7.423
7.544
7.274
7.438
54,628
+0.14(+1.95%)
Jan 08, 2004
7.246
7.445
7.221
7.296
39,350
+0.05(+0.69%)
Jan 07, 2004
7.324
7.452
7.239
7.246
56,209
-0.06(-0.78%)
Jan 06, 2004
7.204
7.331
7.204
7.303
55,938
+0.06(+0.78%)
Jan 05, 2004
7.274
7.331
7.182
7.246
46,920
-0.03(-0.39%)
Jan 02, 2004
7.040
7.331
7.040
7.274
58,756
-0.01(-0.19%)
Dec 31, 2003
7.331
7.331
7.097
7.289
56,643
+0.01(+0.10%)
Dec 30, 2003
7.324
7.360
7.118
7.282
41,917
+0.01(+0.10%)
Dec 29, 2003
7.189
7.282
7.154
7.274
41,865
+0.21(+3.03%)
Dec 26, 2003
7.204
7.204
7.061
7.061
37,233
-0.02(-0.31%)
Dec 24, 2003
7.062
7.161
7.026
7.083
42,120
+0.01(+0.20%)
Dec 23, 2003
7.069
7.118
7.026
7.069
53,209
+0.01(+0.10%)
Dec 22, 2003
7.012
7.118
7.012
7.062
35,361
+0.01(+0.19%)
Dec 19, 2003
7.097
7.097
7.026
7.048
37,273
-0.04(-0.59%)
Dec 18, 2003
7.090
7.196
6.962
7.090
41,408
+0.05(+0.71%)
Dec 17, 2003
6.955
7.104
6.955
7.040
27,708
-0.02(-0.30%)
Dec 16, 2003
7.026
7.104
6.976
7.062
54,564
+0.12(+1.74%)
Dec 15, 2003
7.204
7.225
6.927
6.941
95,147
-0.14(-2.00%)
Dec 12, 2003
7.154
7.154
7.040
7.083
73,569
-0.01(-0.10%)
Dec 11, 2003
7.147
7.147
7.069
7.090
67,351
+0.02(+0.30%)
Dec 10, 2003
7.097
7.147
7.062
7.069
79,404
-0.03(-0.40%)
Dec 09, 2003
7.338
7.431
7.097
7.097
115,738
-0.31(-4.21%)
Dec 08, 2003
7.416
7.438
7.232
7.409
27,187
+0.13(+1.75%)
Dec 05, 2003
7.303
7.324
7.225
7.282
21,001
-0.02(-0.29%)
Dec 04, 2003
7.182
7.303
7.182
7.303
19,293
+0.09(+1.18%)
Dec 03, 2003
7.239
7.310
7.168
7.218
30,807
-0.01(-0.10%)
Dec 02, 2003
7.267
7.353
7.140
7.225
26,892
+0.02(+0.30%)
Dec 01, 2003
7.140
7.317
7.097
7.204
20,133
+0.04(+0.50%)
Nov 28, 2003
7.204
7.204
7.133
7.168
8,132
-0.06(-0.78%)
Nov 26, 2003
7.196
7.289
7.154
7.224
12,433
-0.00(-0.01%)
Nov 25, 2003
7.285
7.395
7.182
7.225
27,267
-0.10(-1.41%)
Nov 24, 2003
7.211
7.416
7.154
7.328
52,538
+0.23(+3.26%)
Nov 21, 2003
7.054
7.140
7.097
7.097
14,992
+0.04(+0.60%)
Nov 20, 2003
7.189
7.239
7.054
7.054
27,922
-0.19(-2.64%)
Nov 19, 2003
7.161
7.282
7.097
7.246
46,936
+0.14(+2.00%)
Nov 18, 2003
7.204
7.204
7.090
7.104
27,371
-0.02(-0.30%)
Nov 17, 2003
7.104
7.182
7.069
7.125
26,482
+0.03(+0.40%)
Nov 14, 2003
7.239
7.331
7.097
7.097
36,757
-0.18(-2.44%)
Nov 13, 2003
7.416
7.416
7.182
7.274
32,482
-0.09(-1.25%)
Nov 12, 2003
7.445
7.445
7.274
7.367
35,599
-0.01(-0.10%)
Nov 11, 2003
7.363
7.438
7.274
7.374
21,179
+0.09(+1.17%)
Nov 10, 2003
7.381
7.438
7.274
7.289
32,993
-0.12(-1.63%)
Nov 07, 2003
7.374
7.452
7.324
7.409
27,092
-0.01(-0.10%)
Nov 06, 2003
7.374
7.416
7.332
7.416
13,859
+0.10(+1.36%)
Nov 05, 2003
7.267
7.367
7.260
7.317
24,646
-0.05(-0.67%)
Nov 04, 2003
7.338
7.367
7.260
7.367
13,015
+0.03(+0.39%)
Nov 03, 2003
7.232
7.345
7.175
7.338
19,998
+0.14(+1.97%)
Oct 31, 2003
7.111
7.246
7.111
7.196
12,258
-0.06(-0.88%)
Oct 30, 2003
7.331
7.331
7.161
7.260
13,244
-0.07(-0.97%)
Oct 29, 2003
7.282
7.331
7.239
7.331
19,021
+0.01(+0.10%)
Oct 28, 2003
7.267
7.324
7.140
7.324
14,513
+0.00(+0.00%)
Oct 27, 2003
7.168
7.324
7.168
7.324
47,484
+0.22(+3.10%)
Oct 24, 2003
7.204
7.204
7.047
7.104
24,235
-0.10(-1.38%)
Oct 23, 2003
7.133
7.303
7.054
7.204
89,896
+0.15(+2.11%)
Oct 22, 2003
7.111
7.133
7.054
7.054
32,689
-0.06(-0.90%)
Oct 21, 2003
7.097
7.182
7.069
7.118
24,528
+0.04(+0.50%)
Oct 20, 2003
7.168
7.204
7.047
7.083
41,815
+0.00(+0.00%)
Oct 17, 2003
7.239
7.239
7.083
7.083
18,341
-0.01(-0.20%)
Oct 16, 2003
7.125
7.133
7.097
7.097
13,464
-0.03(-0.40%)
Oct 15, 2003
7.161
7.250
7.026
7.125
25,644
-0.13(-1.76%)
Oct 14, 2003
7.196
7.260
7.196
7.253
13,361
+0.01(+0.20%)
Oct 13, 2003
7.179
7.253
7.069
7.239
27,521
+0.10(+1.39%)
Oct 10, 2003
7.274
7.274
7.033
7.140
13,464
-0.12(-1.66%)
Oct 09, 2003
7.168
7.274
7.097
7.260
28,885
+0.19(+2.71%)
Oct 08, 2003
7.239
7.239
7.062
7.069
25,644
-0.18(-2.54%)
Oct 07, 2003
7.239
7.253
7.154
7.253
18,313
+0.10(+1.39%)
Oct 06, 2003
7.239
7.239
6.998
7.154
30,756
-0.01(-0.20%)
Oct 03, 2003
7.133
7.204
7.062
7.168
51,729
+0.04(+0.50%)
Oct 02, 2003
7.090
7.133
6.976
7.133
14,462
+0.04(+0.50%)
Oct 01, 2003
7.047
7.125
6.948
7.097
25,224
+0.14(+2.04%)
Sep 30, 2003
6.998
7.062
6.849
6.955
30,419
-0.04(-0.51%)
Sep 29, 2003
6.976
7.069
6.813
6.991
23,454
+0.00(+0.00%)
Sep 26, 2003
7.232
7.239
6.955
6.991
24,376
-0.10(-1.40%)
Sep 25, 2003
7.040
7.168
6.991
7.090
51,927
+0.05(+0.71%)
Sep 24, 2003
7.097
7.140
7.033
7.040
51,939
-0.06(-0.80%)
Sep 23, 2003
7.026
7.125
7.026
7.097
19,908
-0.02(-0.30%)
Sep 22, 2003
7.097
7.118
7.047
7.118
16,635
+0.02(+0.30%)
Sep 19, 2003
7.063
7.125
7.047
7.097
24,939
+0.00(+0.03%)
Sep 18, 2003
6.998
7.111
6.955
7.095
19,021
+0.01(+0.17%)
Sep 17, 2003
7.062
7.097
6.991
7.083
21,036
+0.06(+0.81%)
Sep 16, 2003
7.062
7.076
6.991
7.026
18,017
-0.01(-0.11%)
Sep 15, 2003
6.969
7.062
6.920
7.034
30,998
-0.01(-0.09%)
Sep 12, 2003
6.948
7.062
6.920
7.040
22,403
+0.00(+0.00%)
Sep 11, 2003
6.976
7.040
6.849
7.040
66,647
+0.20(+2.90%)
Sep 10, 2003
6.920
6.998
6.834
6.842
50,443
-0.06(-0.82%)
Sep 09, 2003
7.026
7.026
6.884
6.898
57,911
-0.14(-2.02%)
Sep 08, 2003
6.813
7.040
6.813
7.040
33,816
+0.24(+3.55%)
Sep 05, 2003
6.941
6.941
6.799
6.799
73,037
-0.15(-2.15%)
Sep 04, 2003
6.884
6.984
6.813
6.948
80,455
-0.03(-0.43%)
Sep 03, 2003
6.994
6.998
6.884
6.978
72,847
-0.01(-0.18%)
Sep 02, 2003
6.863
7.054
6.863
6.991
50,443
+0.13(+1.86%)
Aug 29, 2003
7.026
7.054
6.849
6.863
65,520
-0.16(-2.32%)
Aug 28, 2003
7.062
7.062
6.998
7.026
21,840
+0.01(+0.20%)
Aug 27, 2003
7.062
7.062
7.005
7.012
19,303
-0.05(-0.70%)
Aug 26, 2003
7.062
7.062
6.976
7.062
34,239
+0.01(+0.10%)
Aug 25, 2003
7.033
7.062
7.026
7.054
22,544
+0.02(+0.30%)
Aug 22, 2003
7.069
7.069
7.033
7.033
24,517
-0.03(-0.40%)
Aug 21, 2003
7.062
7.062
7.040
7.062
16,908
+0.02(+0.30%)
Aug 20, 2003
7.054
7.062
7.040
7.040
17,753
-0.02(-0.30%)
Aug 19, 2003
7.033
7.097
6.991
7.062
21,840
+0.00(+0.00%)
Aug 18, 2003
7.097
7.097
6.962
7.062
21,558
+0.03(+0.40%)
Aug 15, 2003
7.076
7.097
7.033
7.033
40,298
-0.03(-0.40%)
Aug 14, 2003
7.097
7.097
7.040
7.062
10,567
-0.02(-0.30%)
Aug 13, 2003
7.065
7.097
7.033
7.083
46,216
+0.02(+0.30%)
Aug 12, 2003
7.097
7.097
6.998
7.062
50,443
+0.00(+0.00%)
Aug 11, 2003
7.019
7.090
6.998
7.062
53,261
+0.04(+0.51%)
Aug 08, 2003
7.204
7.274
7.026
7.026
44,948
-0.04(-0.60%)
Aug 07, 2003
7.083
7.090
7.062
7.069
21,417
-0.01(-0.20%)
Aug 06, 2003
7.034
7.097
7.033
7.083
15,781
+0.04(+0.60%)
Aug 05, 2003
7.090
7.133
7.033
7.040
40,016
-0.02(-0.30%)
Aug 04, 2003
7.133
7.133
7.019
7.062
21,135
+0.02(+0.30%)
Aug 01, 2003
7.111
7.161
7.026
7.040
18,035
-0.07(-1.00%)
Jul 31, 2003
7.076
7.168
7.026
7.111
24,094
+0.08(+1.11%)
Jul 30, 2003
7.133
7.168
7.019
7.033
55,938
-0.10(-1.39%)
Jul 29, 2003
7.104
7.147
7.062
7.133
17,190
-0.03(-0.40%)
Jul 28, 2003
7.090
7.168
7.090
7.161
25,362
+0.06(+0.90%)
Jul 25, 2003
7.168
7.168
7.076
7.097
30,998
-0.03(-0.40%)
Jul 24, 2003
7.168
7.168
7.076
7.125
20,853
+0.04(+0.50%)
Jul 23, 2003
7.168
7.168
7.076
7.090
21,276
-0.01(-0.10%)
Jul 22, 2003
7.069
7.168
7.069
7.097
14,231
+0.07(+1.01%)
Jul 21, 2003
7.097
7.204
7.026
7.026
20,853
-0.11(-1.49%)
Jul 18, 2003
7.168
7.239
7.069
7.133
36,493
+0.04(+0.50%)
Jul 17, 2003
7.218
7.246
7.069
7.097
27,898
-0.07(-0.99%)
Jul 16, 2003
7.211
7.260
7.104
7.168
19,726
-0.07(-0.98%)
Jul 15, 2003
7.062
7.239
7.062
7.239
38,043
+0.08(+1.09%)
Jul 14, 2003
7.239
7.239
7.040
7.161
41,989
+0.06(+0.90%)
Jul 11, 2003
7.104
7.133
7.062
7.097
21,980
+0.00(+0.00%)
Jul 10, 2003
7.189
7.189
7.062
7.097
52,838
+0.02(+0.30%)
Jul 09, 2003
7.204
7.204
7.062
7.076
93,418
-0.06(-0.80%)
Jul 08, 2003
7.239
7.239
7.062
7.133
23,108
-0.01(-0.20%)
Jul 07, 2003
7.062
7.224
7.062
7.147
27,898
+0.02(+0.30%)
Jul 03, 2003
7.196
7.204
7.062
7.125
19,303
+0.03(+0.40%)
Jul 02, 2003
6.955
7.168
7.069
7.097
51,711
-0.03(-0.40%)
Jul 01, 2003
7.168
7.168
6.955
7.125
53,825
-0.04(-0.59%)
Jun 30, 2003
6.991
7.204
6.991
7.168
177,174
+0.14(+2.02%)
Jun 27, 2003
6.891
7.260
6.891
7.026
56,784
-0.18(-2.56%)
Jun 26, 2003
7.140
7.211
7.062
7.211
58,334
+0.13(+1.91%)
Jun 25, 2003
7.097
7.097
7.054
7.076
35,507
-0.02(-0.30%)
Jun 24, 2003
7.140
7.140
7.026
7.097
40,016
+0.03(+0.40%)
Jun 23, 2003
7.274
7.274
7.069
7.069
109,904
-0.06(-0.80%)
Jun 20, 2003
7.076
7.225
7.076
7.125
39,734
+0.06(+0.80%)
Jun 19, 2003
7.069
7.196
7.069
7.069
18,317
+0.00(+0.00%)
Jun 18, 2003
7.250
7.260
7.033
7.069
47,484
-0.05(-0.70%)
Jun 17, 2003
7.253
7.253
7.026
7.118
29,448
+0.01(+0.10%)
Jun 16, 2003
6.934
7.260
6.934
7.111
80,033
+0.07(+1.01%)
Jun 13, 2003
7.076
7.097
7.019
7.040
50,725
-0.09(-1.20%)
Jun 12, 2003
7.168
7.487
6.991
7.125
33,253
+0.03(+0.40%)
Jun 11, 2003
7.040
7.125
6.955
7.097
42,693
+0.06(+0.81%)
Jun 10, 2003
6.920
7.040
6.920
7.040
49,879
+0.09(+1.33%)
Jun 09, 2003
6.941
7.012
6.884
6.948
15,217
+0.01(+0.10%)
Jun 06, 2003
7.040
7.040
6.813
6.941
38,466
+0.02(+0.31%)
Jun 05, 2003
6.991
6.991
6.849
6.920
57,911
-0.07(-0.97%)
Jun 04, 2003
6.955
6.995
6.920
6.987
55,375
+0.03(+0.46%)
Jun 03, 2003
6.984
6.984
6.891
6.955
32,689
+0.05(+0.72%)
Jun 02, 2003
6.884
6.991
6.877
6.905
44,243
+0.02(+0.30%)
May 30, 2003
6.991
6.991
6.884
6.885
77,215
-0.04(-0.51%)
May 29, 2003
6.984
6.991
6.920
6.920
47,343
-0.03(-0.50%)
May 28, 2003
6.991
6.991
6.927
6.955
58,052
+0.00(+0.00%)
May 27, 2003
7.026
7.026
6.927
6.955
70,733
-0.04(-0.51%)
May 23, 2003
7.040
7.040
6.955
6.991
94,827
+0.04(+0.51%)
May 22, 2003
6.948
7.097
6.898
6.955
66,224
+0.01(+0.10%)
May 21, 2003
6.905
7.026
6.905
6.948
21,699
+0.03(+0.41%)
May 20, 2003
6.934
7.026
6.884
6.920
30,857
-0.13(-1.81%)
May 19, 2003
7.054
7.168
6.991
7.047
30,435
+0.12(+1.74%)
May 16, 2003
7.111
7.161
6.834
6.927
38,184
+0.08(+1.14%)
May 15, 2003
6.984
7.133
6.834
6.849
36,634
-0.08(-1.13%)
May 14, 2003
6.898
7.083
6.756
6.927
20,008
+0.05(+0.72%)
May 13, 2003
6.976
7.062
6.749
6.877
25,503
-0.07(-1.02%)
May 12, 2003
6.934
7.012
6.920
6.948
18,740
-0.02(-0.31%)
May 09, 2003
6.991
6.991
6.827
6.969
17,753
-0.01(-0.20%)
May 08, 2003
6.834
6.984
6.834
6.984
12,258
+0.10(+1.44%)
May 07, 2003
6.927
6.991
6.607
6.884
54,529
-0.04(-0.61%)
May 06, 2003
6.920
7.026
6.813
6.927
30,998
-0.04(-0.51%)
May 05, 2003
6.934
7.026
6.913
6.962
12,399
+0.04(+0.62%)
May 02, 2003
6.969
7.019
6.884
6.920
23,812
+0.01(+0.21%)
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.