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
Exponent Inc
(NQ:
EXPO
)
95.12
+1.08 (+1.15%)
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:
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
1.361
1.385
1.359
1.380
108,859
+0.03(+2.00%)
Apr 29, 2004
1.382
1.383
1.348
1.353
19,957
-0.03(-1.84%)
Apr 28, 2004
1.386
1.405
1.370
1.378
33,565
-0.03(-1.96%)
Apr 27, 2004
1.364
1.405
1.364
1.405
195,040
+0.04(+2.82%)
Apr 26, 2004
1.372
1.372
1.339
1.367
51,708
+0.02(+1.64%)
Apr 23, 2004
1.326
1.345
1.320
1.345
821,892
+0.00(+0.12%)
Apr 22, 2004
1.224
1.364
1.224
1.343
305,715
-0.00(-0.00%)
Apr 21, 2004
1.385
1.385
1.323
1.343
32,657
-0.04(-3.21%)
Apr 20, 2004
1.323
1.420
1.317
1.388
387,360
+0.07(+4.92%)
Apr 19, 2004
1.259
1.323
1.251
1.323
198,669
+0.07(+5.26%)
Apr 16, 2004
1.246
1.257
1.237
1.257
16,328
+0.00(+0.00%)
Apr 15, 2004
1.259
1.259
1.243
1.257
70,758
-0.00(-0.13%)
Apr 14, 2004
1.240
1.258
1.240
1.258
39,915
+0.02(+1.38%)
Apr 13, 2004
1.240
1.246
1.235
1.241
55,337
-0.00(-0.31%)
Apr 12, 2004
1.235
1.248
1.235
1.245
106,138
-0.00(-0.22%)
Apr 08, 2004
1.240
1.279
1.236
1.248
282,128
+0.00(+0.35%)
Apr 07, 2004
1.237
1.251
1.234
1.243
381,917
-0.01(-0.70%)
Apr 06, 2004
1.256
1.256
1.224
1.252
71,666
-0.00(-0.14%)
Apr 05, 2004
1.168
1.268
1.168
1.254
84,366
-0.01(-1.08%)
Apr 02, 2004
1.246
1.268
1.202
1.268
67,130
+0.02(+1.32%)
Apr 01, 2004
1.261
1.261
1.240
1.251
91,623
+0.01(+0.80%)
Mar 31, 2004
1.251
1.251
1.235
1.241
34,472
-0.03(-2.08%)
Mar 30, 2004
1.240
1.268
1.240
1.268
97,973
+0.02(+1.55%)
Mar 29, 2004
1.243
1.251
1.242
1.248
28,122
+0.01(+0.67%)
Mar 26, 2004
1.241
1.255
1.240
1.240
115,210
-0.00(-0.04%)
Mar 25, 2004
1.240
1.248
1.226
1.241
135,167
-0.00(-0.22%)
Mar 24, 2004
1.240
1.253
1.232
1.243
42,636
+0.00(+0.31%)
Mar 23, 2004
1.241
1.257
1.222
1.240
72,573
-0.00(-0.13%)
Mar 22, 2004
1.256
1.256
1.241
1.241
26,307
-0.01(-0.62%)
Mar 19, 2004
1.255
1.257
1.235
1.249
33,565
-0.01(-0.53%)
Mar 18, 2004
1.245
1.256
1.245
1.256
2,721
-0.00(-0.09%)
Mar 17, 2004
1.235
1.257
1.229
1.257
132,446
+0.02(+1.92%)
Mar 16, 2004
1.241
1.241
1.233
1.233
48,079
-0.02(-1.89%)
Mar 15, 2004
1.249
1.257
1.231
1.257
21,771
+0.01(+0.53%)
Mar 12, 2004
1.254
1.255
1.250
1.250
18,143
-0.00(-0.31%)
Mar 11, 2004
1.225
1.254
1.225
1.254
34,472
+0.01(+1.16%)
Mar 10, 2004
1.226
1.240
1.221
1.240
228,605
+0.01(+0.94%)
Mar 09, 2004
1.229
1.240
1.226
1.228
53,522
-0.01(-1.20%)
Mar 08, 2004
1.222
1.243
1.222
1.243
18,143
+0.00(+0.23%)
Mar 05, 2004
1.223
1.240
1.223
1.240
11,793
+0.00(+0.08%)
Mar 04, 2004
1.200
1.240
1.200
1.239
244,027
+0.03(+2.18%)
Mar 03, 2004
1.229
1.229
1.199
1.213
30,843
-0.01(-0.99%)
Mar 02, 2004
1.229
1.229
1.213
1.225
14,514
+0.01(+0.45%)
Mar 01, 2004
1.240
1.240
1.208
1.219
69,851
+0.00(+0.09%)
Feb 27, 2004
1.229
1.229
1.215
1.218
8,164
-0.01(-0.81%)
Feb 26, 2004
1.235
1.240
1.218
1.228
77,109
-0.01(-0.98%)
Feb 25, 2004
1.240
1.240
1.235
1.240
182,340
-0.00(-0.27%)
Feb 24, 2004
1.246
1.254
1.243
1.243
48,986
-0.00(-0.40%)
Feb 23, 2004
1.249
1.256
1.246
1.248
76,201
-0.00(-0.04%)
Feb 20, 2004
1.248
1.257
1.248
1.249
47,172
-0.01(-0.66%)
Feb 19, 2004
1.237
1.260
1.235
1.257
87,995
+0.01(+1.15%)
Feb 18, 2004
1.290
1.290
1.226
1.243
114,302
-0.05(-3.63%)
Feb 17, 2004
1.312
1.312
1.285
1.290
104,324
-0.01(-0.81%)
Feb 13, 2004
1.321
1.321
1.300
1.300
22,679
-0.02(-1.42%)
Feb 12, 2004
1.321
1.334
1.301
1.319
44,451
-0.01(-0.67%)
Feb 11, 2004
1.199
1.328
1.199
1.328
257,635
+0.12(+9.85%)
Feb 10, 2004
1.199
1.212
1.199
1.209
29,936
+0.01(+0.83%)
Feb 09, 2004
1.229
1.230
1.186
1.199
99,788
-0.03(-2.47%)
Feb 06, 2004
1.234
1.235
1.229
1.229
144,239
-0.01(-0.93%)
Feb 05, 2004
1.237
1.244
1.230
1.241
75,294
+0.01(+0.63%)
Feb 04, 2004
1.238
1.257
1.232
1.233
28,122
-0.03(-2.06%)
Feb 03, 2004
1.250
1.279
1.236
1.259
97,973
-0.03(-2.35%)
Feb 02, 2004
1.301
1.301
1.254
1.289
85,273
-0.03(-2.50%)
Jan 30, 2004
1.326
1.332
1.305
1.322
70,758
-0.02(-1.23%)
Jan 29, 2004
1.350
1.350
1.333
1.339
39,008
-0.00(-0.25%)
Jan 28, 2004
1.353
1.375
1.342
1.342
134,260
-0.03(-1.97%)
Jan 27, 2004
1.353
1.377
1.353
1.369
21,771
+0.01(+0.44%)
Jan 26, 2004
1.359
1.367
1.356
1.363
95,252
+0.01(+0.86%)
Jan 23, 2004
1.350
1.367
1.348
1.351
72,573
+0.01(+0.45%)
Jan 22, 2004
1.315
1.350
1.315
1.345
117,931
+0.02(+1.71%)
Jan 21, 2004
1.338
1.338
1.316
1.323
124,281
-0.01(-0.41%)
Jan 20, 2004
1.323
1.345
1.280
1.328
108,859
+0.01(+0.84%)
Jan 16, 2004
1.295
1.317
1.254
1.317
68,037
+0.04(+2.84%)
Jan 15, 2004
1.256
1.281
1.248
1.281
60,698
+0.03(+2.79%)
Jan 14, 2004
1.234
1.256
1.234
1.246
99,198
-0.00(-0.31%)
Jan 13, 2004
1.239
1.250
1.236
1.250
54,203
+0.02(+1.70%)
Jan 12, 2004
1.179
1.256
1.179
1.229
52,434
-0.03(-2.15%)
Jan 09, 2004
1.235
1.257
1.234
1.256
24,811
+0.04(+2.89%)
Jan 08, 2004
1.200
1.257
1.200
1.221
109,132
-0.04(-2.85%)
Jan 07, 2004
1.215
1.257
1.209
1.257
631,823
+0.04(+3.64%)
Jan 06, 2004
1.185
1.223
1.185
1.213
254,006
+0.04(+3.14%)
Jan 05, 2004
1.168
1.181
1.159
1.176
51,708
+0.00(+0.19%)
Jan 02, 2004
1.133
1.182
1.133
1.173
107,045
-0.01(-0.52%)
Dec 31, 2003
1.155
1.184
1.137
1.179
50,801
+0.01(+0.80%)
Dec 30, 2003
1.149
1.170
1.123
1.170
109,531
+0.05(+4.58%)
Dec 29, 2003
1.132
1.145
1.108
1.119
74,569
+0.01(+0.49%)
Dec 26, 2003
1.111
1.132
1.109
1.113
35,497
+0.00(+0.10%)
Dec 24, 2003
1.112
1.112
1.112
1.112
1,814
-0.01(-0.79%)
Dec 23, 2003
1.108
1.134
1.097
1.121
132,264
+0.02(+1.91%)
Dec 22, 2003
1.079
1.102
1.079
1.100
174,039
+0.01(+0.96%)
Dec 19, 2003
1.086
1.102
1.078
1.090
326,625
+0.00(+0.00%)
Dec 18, 2003
1.099
1.102
1.086
1.090
143,604
+0.00(+0.10%)
Dec 17, 2003
1.091
1.108
1.086
1.089
274,417
-0.01(-1.25%)
Dec 16, 2003
1.137
1.137
1.091
1.102
267,850
-0.04(-3.61%)
Dec 15, 2003
1.195
1.195
1.112
1.144
212,503
-0.03(-2.81%)
Dec 12, 2003
1.177
1.204
1.157
1.177
156,713
-0.02(-1.75%)
Dec 11, 2003
1.182
1.198
1.182
1.198
10,885
+0.00(+0.00%)
Dec 10, 2003
1.168
1.213
1.168
1.198
68,736
+0.02(+2.02%)
Dec 09, 2003
1.208
1.216
1.174
1.174
1,785,666
-0.04(-2.96%)
Dec 08, 2003
1.243
1.243
1.210
1.210
100,559
-0.04(-2.83%)
Dec 05, 2003
1.251
1.250
1.241
1.245
447,233
-0.01(-0.44%)
Dec 04, 2003
1.259
1.265
1.251
1.251
100,876
-0.01(-0.83%)
Dec 03, 2003
1.259
1.276
1.259
1.261
175,990
-0.01(-0.52%)
Dec 02, 2003
1.280
1.281
1.265
1.268
139,975
-0.02(-1.50%)
Dec 01, 2003
1.241
1.298
1.235
1.287
226,700
+0.03(+2.77%)
Nov 28, 2003
1.254
1.254
1.239
1.252
48,986
-0.01(-0.48%)
Nov 26, 2003
1.210
1.258
1.210
1.258
21,318
+0.02(+1.47%)
Nov 25, 2003
1.205
1.247
1.202
1.240
63,955
-0.01(-0.71%)
Nov 24, 2003
1.181
1.249
1.181
1.249
76,809
+0.04(+3.62%)
Nov 21, 2003
1.199
1.232
1.185
1.205
147,142
-0.01(-0.60%)
Nov 20, 2003
1.192
1.213
1.189
1.213
66,268
+0.03(+2.71%)
Nov 19, 2003
1.188
1.189
1.180
1.181
17,834
-0.03(-2.41%)
Nov 18, 2003
1.235
1.254
1.209
1.210
95,007
-0.04(-3.47%)
Nov 17, 2003
1.237
1.253
1.213
1.253
101,366
+0.04(+3.36%)
Nov 14, 2003
1.199
1.226
1.186
1.213
196,728
+0.01(+1.01%)
Nov 13, 2003
1.257
1.257
1.177
1.200
69,851
+0.01(+0.65%)
Nov 12, 2003
1.218
1.233
1.185
1.193
225,548
-0.03(-2.39%)
Nov 11, 2003
1.240
1.257
1.221
1.222
287,317
-0.02(-1.47%)
Nov 10, 2003
1.173
1.257
1.173
1.240
271,741
+0.06(+4.65%)
Nov 07, 2003
1.144
1.193
1.144
1.185
81,898
+0.04(+3.32%)
Nov 06, 2003
1.201
1.206
1.144
1.147
74,042
-0.05(-4.50%)
Nov 05, 2003
1.186
1.206
1.165
1.201
77,698
-0.00(-0.27%)
Nov 04, 2003
1.166
1.206
1.166
1.204
104,550
+0.04(+3.60%)
Nov 03, 2003
1.166
1.166
1.162
1.162
19,594
-0.00(-0.18%)
Oct 31, 2003
1.166
1.168
1.165
1.165
51,708
-0.00(-0.09%)
Oct 30, 2003
1.168
1.166
1.164
1.166
73,480
-0.00(-0.24%)
Oct 29, 2003
1.149
1.168
1.137
1.168
143,813
+0.03(+2.71%)
Oct 28, 2003
1.113
1.141
1.102
1.138
460,840
+0.02(+1.98%)
Oct 27, 2003
1.138
1.138
1.096
1.116
223,162
-0.01(-1.27%)
Oct 24, 2003
1.118
1.143
1.102
1.130
63,501
+0.00(+0.24%)
Oct 23, 2003
1.075
1.146
1.075
1.127
174,175
+0.01(+1.29%)
Oct 22, 2003
1.080
1.121
1.054
1.113
781,977
+0.02(+2.23%)
Oct 21, 2003
1.025
1.133
1.025
1.089
1,783,897
+0.17(+18.26%)
Oct 20, 2003
0.9276
0.9656
0.9204
0.9204
123,374
-0.02(-2.40%)
Oct 17, 2003
0.9495
0.9568
0.9012
0.9430
33,565
-0.00(-0.01%)
Oct 16, 2003
0.9568
0.9464
0.9397
0.9431
18,143
-0.01(-1.43%)
Oct 15, 2003
0.9524
0.9623
0.9122
0.9568
174,175
+0.00(+0.46%)
Oct 14, 2003
0.9519
0.9524
0.9419
0.9524
14,514
-0.00(-0.01%)
Oct 13, 2003
0.9453
0.9552
0.9447
0.9525
51,708
+0.01(+1.53%)
Oct 10, 2003
0.9403
0.9541
0.9232
0.9381
207,559
-0.01(-0.99%)
Oct 09, 2003
0.9515
0.9530
0.9392
0.9475
15,421
-0.01(-0.64%)
Oct 08, 2003
0.9612
0.9612
0.9425
0.9535
9,978
-0.01(-0.92%)
Oct 07, 2003
0.9651
0.9673
0.9623
0.9623
19,159
-0.00(-0.46%)
Oct 06, 2003
0.9645
0.9667
0.9375
0.9667
71,248
+0.00(+0.23%)
Oct 03, 2003
0.9728
0.9728
0.9287
0.9645
59,419
-0.01(-0.62%)
Oct 02, 2003
0.9530
0.9745
0.9530
0.9705
278,454
+0.01(+1.49%)
Oct 01, 2003
0.9552
0.9645
0.9381
0.9563
114,302
-0.00(-0.23%)
Sep 30, 2003
0.9227
0.9590
0.9221
0.9585
178,711
+0.04(+4.07%)
Sep 29, 2003
0.9182
0.9320
0.9023
0.9210
118,838
+0.01(+1.27%)
Sep 26, 2003
0.9094
0.9188
0.9094
0.9094
25,400
+0.01(+0.92%)
Sep 25, 2003
0.9017
0.9067
0.9012
0.9012
104,324
+0.01(+1.20%)
Sep 24, 2003
0.8956
0.9083
0.8901
0.8905
163,289
-0.00(-0.39%)
Sep 23, 2003
0.9375
0.9375
0.8874
0.8940
231,726
-0.04(-4.64%)
Sep 22, 2003
0.9574
0.9574
0.9370
0.9375
80,737
-0.01(-1.10%)
Sep 19, 2003
0.9353
0.9563
0.9315
0.9480
116,117
+0.01(+1.47%)
Sep 18, 2003
0.9342
0.9370
0.9342
0.9342
3,628
+0.00(+0.24%)
Sep 17, 2003
0.9232
0.9370
0.9232
0.9320
40,459
+0.01(+0.90%)
Sep 16, 2003
0.9232
0.9337
0.9232
0.9238
35,379
+0.00(+0.06%)
Sep 15, 2003
0.9370
0.9370
0.8956
0.9232
49,894
+0.02(+2.26%)
Sep 12, 2003
0.9056
0.9056
0.8901
0.9028
369,216
-0.01(-0.67%)
Sep 11, 2003
0.9155
0.9177
0.9050
0.9089
157,846
-0.01(-0.72%)
Sep 10, 2003
0.9100
0.9199
0.9094
0.9155
18,143
-0.02(-1.95%)
Sep 09, 2003
0.9369
0.9425
0.9238
0.9337
44,451
-0.01(-0.70%)
Sep 08, 2003
0.9519
0.9535
0.9353
0.9403
24,493
-0.01(-0.64%)
Sep 05, 2003
0.9199
0.9508
0.9232
0.9464
97,973
+0.02(+2.45%)
Sep 04, 2003
0.9233
0.9249
0.9233
0.9238
8,164
+0.00(+0.06%)
Sep 03, 2003
0.9177
0.9502
0.9094
0.9232
101,602
+0.02(+2.38%)
Sep 02, 2003
0.9480
0.9480
0.9017
0.9017
84,366
-0.05(-5.10%)
Aug 29, 2003
0.9441
0.9508
0.9441
0.9502
51,708
+0.01(+0.89%)
Aug 28, 2003
0.9453
0.9673
0.9397
0.9418
407,317
-0.00(-0.01%)
Aug 27, 2003
0.9552
0.9640
0.9419
0.9419
28,122
+0.00(+0.53%)
Aug 26, 2003
0.9563
0.9563
0.9370
0.9370
57,151
-0.01(-0.58%)
Aug 25, 2003
0.9370
0.9425
0.9304
0.9425
29,029
+0.01(+1.42%)
Aug 22, 2003
0.9265
0.9590
0.9265
0.9293
35,379
-0.03(-3.38%)
Aug 21, 2003
0.9287
0.9811
0.9287
0.9618
285,757
+0.04(+3.87%)
Aug 20, 2003
0.9309
0.9364
0.9221
0.9260
227,698
-0.02(-1.87%)
Aug 19, 2003
0.9028
0.9508
0.8962
0.9436
382,824
+0.05(+5.03%)
Aug 18, 2003
0.9024
0.9067
0.8819
0.8984
238,584
-0.01(-1.09%)
Aug 15, 2003
0.9287
0.9287
0.9034
0.9083
51,708
-0.01(-1.61%)
Aug 14, 2003
0.9149
0.9232
0.9100
0.9232
78,923
+0.01(+0.96%)
Aug 13, 2003
0.9067
0.9144
0.9012
0.9144
373,752
+0.01(+0.91%)
Aug 12, 2003
0.8929
0.9061
0.8929
0.9061
39,915
+0.00(+0.54%)
Aug 11, 2003
0.9061
0.9061
0.8957
0.9012
13,607
+0.01(+0.87%)
Aug 08, 2003
0.8929
0.9012
0.8929
0.8934
10,885
+0.00(+0.06%)
Aug 07, 2003
0.9116
0.9116
0.8929
0.8929
155,125
-0.02(-2.47%)
Aug 06, 2003
0.8984
0.9155
0.8984
0.9155
19,050
-0.00(-0.06%)
Aug 05, 2003
0.9227
0.9331
0.9100
0.9160
1,045,055
-0.01(-1.31%)
Aug 04, 2003
0.9247
0.9282
0.9050
0.9282
179,618
+0.04(+4.73%)
Aug 01, 2003
0.8657
0.9370
0.8626
0.8863
286,982
+0.01(+1.45%)
Jul 31, 2003
0.8626
0.8753
0.8620
0.8736
127,003
+0.01(+0.63%)
Jul 30, 2003
0.8708
0.8708
0.8433
0.8681
186,876
-0.01(-1.32%)
Jul 29, 2003
0.9094
0.9320
0.8775
0.8797
442,697
-0.01(-1.60%)
Jul 28, 2003
0.9044
0.9094
0.8929
0.8940
722,104
-0.01(-1.10%)
Jul 25, 2003
0.9012
0.9078
0.8874
0.9039
58,965
-0.01(-0.61%)
Jul 24, 2003
0.9094
0.9094
0.9017
0.9094
364,680
-0.01(-1.49%)
Jul 23, 2003
0.9082
0.9320
0.9039
0.9232
343,816
+0.01(+1.64%)
Jul 22, 2003
0.8984
0.9094
0.8912
0.9083
53,522
+0.01(+1.47%)
Jul 21, 2003
0.8681
0.9067
0.8681
0.8951
103,416
+0.02(+2.40%)
Jul 18, 2003
0.8356
0.8758
0.8356
0.8741
41,729
+0.03(+3.59%)
Jul 17, 2003
0.8367
0.8521
0.8367
0.8438
68,037
-0.01(-1.61%)
Jul 16, 2003
0.8923
0.8984
0.8361
0.8576
108,859
-0.03(-3.05%)
Jul 15, 2003
0.8328
0.9006
0.8328
0.8846
119,745
+0.03(+3.82%)
Jul 14, 2003
0.8433
0.8764
0.8411
0.8521
138,796
+0.01(+0.85%)
Jul 11, 2003
0.8609
0.8609
0.8405
0.8449
164,197
-0.01(-1.48%)
Jul 10, 2003
0.8951
0.8951
0.8516
0.8576
430,904
-0.03(-3.82%)
Jul 09, 2003
0.9133
0.9177
0.8841
0.8917
151,496
-0.02(-2.25%)
Jul 08, 2003
0.8952
0.9127
0.8952
0.9122
49,894
+0.01(+0.98%)
Jul 07, 2003
0.8857
0.9034
0.8857
0.9034
353,794
+0.03(+2.88%)
Jul 03, 2003
0.8527
0.8912
0.8527
0.8781
30,843
-0.01(-0.62%)
Jul 02, 2003
0.9061
0.9061
0.8692
0.8835
71,666
-0.01(-0.80%)
Jul 01, 2003
0.8378
0.8906
0.8378
0.8906
391,895
+0.04(+4.25%)
Jun 30, 2003
0.8725
0.9023
0.8389
0.8543
345,095
-0.03(-3.37%)
Jun 27, 2003
0.8389
0.8995
0.8389
0.8841
148,548
+0.02(+1.91%)
Jun 26, 2003
0.8901
0.9033
0.8505
0.8675
161,475
-0.02(-2.42%)
Jun 25, 2003
0.8824
0.8956
0.8824
0.8890
311,158
+0.01(+0.62%)
Jun 24, 2003
0.8703
0.8885
0.8703
0.8835
933,474
+0.01(+1.01%)
Jun 23, 2003
0.8681
0.8780
0.8681
0.8747
111,581
+0.00(+0.25%)
Jun 20, 2003
0.8273
0.8874
0.8273
0.8725
78,923
-0.01(-0.63%)
Jun 19, 2003
0.8653
0.8780
0.8378
0.8780
114,302
+0.01(+1.46%)
Jun 18, 2003
0.8571
0.8929
0.8306
0.8653
72,573
-0.02(-2.55%)
Jun 17, 2003
0.9276
0.9397
0.8576
0.8879
1,798,004
-0.05(-5.73%)
Jun 16, 2003
0.9590
0.9590
0.9304
0.9419
622,316
-0.02(-1.78%)
Jun 13, 2003
0.9491
0.9618
0.9127
0.9590
366,495
+0.00(+0.46%)
Jun 12, 2003
0.9083
0.9618
0.9078
0.9546
567,886
+0.05(+5.61%)
Jun 11, 2003
0.9056
0.9089
0.8819
0.9039
210,462
+0.00(+0.06%)
Jun 10, 2003
0.8493
0.9034
0.8389
0.9034
413,667
+0.05(+6.37%)
Jun 09, 2003
0.8405
0.8620
0.8378
0.8493
89,809
+0.01(+1.38%)
Jun 06, 2003
0.8378
0.8433
0.8378
0.8378
41,729
-0.00(-0.39%)
Jun 05, 2003
0.8295
0.8466
0.8295
0.8411
105,231
-0.01(-0.72%)
Jun 04, 2003
0.8378
0.8471
0.8284
0.8471
136,982
+0.01(+1.25%)
Jun 03, 2003
0.8560
0.8560
0.8152
0.8367
160,568
-0.00(-0.40%)
Jun 02, 2003
0.8543
0.8819
0.8141
0.8400
281,221
-0.04(-4.32%)
May 30, 2003
0.8251
0.8819
0.8091
0.8780
482,612
+0.05(+6.19%)
May 29, 2003
0.8405
0.8405
0.8157
0.8267
65,315
-0.02(-1.83%)
May 28, 2003
0.8345
0.8422
0.8185
0.8422
142,425
+0.00(+0.26%)
May 27, 2003
0.8433
0.8538
0.8350
0.8400
255,820
+0.00(+0.20%)
May 23, 2003
0.7992
0.8482
0.7926
0.8383
209,555
+0.04(+4.68%)
May 22, 2003
0.8124
0.8124
0.7992
0.8008
56,244
-0.02(-2.29%)
May 21, 2003
0.8312
0.8433
0.8146
0.8196
51,708
-0.01(-0.87%)
May 20, 2003
0.8378
0.8433
0.8130
0.8267
137,889
-0.02(-2.09%)
May 19, 2003
0.8455
0.8571
0.8328
0.8444
52,615
-0.01(-1.16%)
May 16, 2003
0.8549
0.8598
0.8372
0.8543
92,530
+0.00(+0.06%)
May 15, 2003
0.8510
0.8543
0.8290
0.8538
124,281
+0.00(+0.32%)
May 14, 2003
0.8405
0.8543
0.8135
0.8510
127,910
+0.02(+1.98%)
May 13, 2003
0.8488
0.8543
0.8130
0.8345
283,035
-0.02(-2.32%)
May 12, 2003
0.8350
0.8653
0.8267
0.8543
521,620
-0.00(-0.19%)
May 09, 2003
0.8323
0.8653
0.8174
0.8560
583,308
+0.03(+3.95%)
May 08, 2003
0.8091
0.8234
0.8091
0.8234
227,698
+0.01(+1.71%)
May 07, 2003
0.7882
0.8097
0.7882
0.8096
308,436
+0.02(+2.36%)
May 06, 2003
0.7832
0.7915
0.7827
0.7909
147,868
+0.01(+0.70%)
May 05, 2003
0.7959
0.7959
0.7716
0.7854
170,547
-0.01(-0.97%)
May 02, 2003
0.7716
0.7931
0.7689
0.7931
342,908
+0.02(+2.42%)
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.