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

Manhattan Assoc (NQ: MANH )

225.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 5.435 5.485 5.388 5.428 962,800 -0.05(-0.87%)
Apr 27, 2006 5.418 5.575 5.390 5.475 1,374,840 +0.01(+0.23%)
Apr 26, 2006 5.010 5.485 4.968 5.463 3,589,832 +0.54(+10.91%)
Apr 25, 2006 4.915 5.000 4.850 4.925 1,104,220 -0.02(-0.35%)
Apr 24, 2006 4.942 4.995 4.918 4.942 872,712 -0.04(-0.70%)
Apr 21, 2006 4.955 5.010 4.942 4.978 938,324 +0.03(+0.66%)
Apr 20, 2006 4.980 4.995 4.928 4.945 1,164,424 -0.05(-1.00%)
Apr 19, 2006 5.025 5.093 4.945 4.995 3,708,140 -0.04(-0.79%)
Apr 18, 2006 4.902 5.037 4.848 5.035 995,428 +0.13(+2.70%)
Apr 17, 2006 4.883 4.935 4.857 4.902 1,010,428 -0.01(-0.20%)
Apr 13, 2006 4.805 4.947 4.798 4.912 528,000 +0.09(+1.81%)
Apr 12, 2006 4.835 4.872 4.753 4.825 1,256,028 -0.01(-0.21%)
Apr 11, 2006 4.745 4.840 4.728 4.835 2,614,960 +0.09(+1.92%)
Apr 10, 2006 4.910 4.918 4.683 4.744 2,204,904 -0.17(-3.39%)
Apr 07, 2006 5.005 5.048 4.902 4.910 669,648 -0.09(-1.80%)
Apr 06, 2006 4.992 5.013 4.910 5.000 1,555,324 -0.01(-0.20%)
Apr 05, 2006 5.045 5.085 4.985 5.010 1,736,844 -0.06(-1.18%)
Apr 04, 2006 5.095 5.155 4.812 5.070 8,085,588 -0.26(-4.88%)
Apr 03, 2006 5.478 5.500 5.277 5.330 1,092,620 -0.17(-3.09%)
Mar 31, 2006 5.485 5.525 5.468 5.500 850,128 +0.00(+0.09%)
Mar 30, 2006 5.378 5.525 5.375 5.495 1,408,240 +0.12(+2.23%)
Mar 29, 2006 5.225 5.375 5.225 5.375 745,764 +0.16(+2.97%)
Mar 28, 2006 5.277 5.277 5.218 5.220 683,140 -0.06(-1.14%)
Mar 27, 2006 5.312 5.367 5.247 5.280 393,700 -0.07(-1.31%)
Mar 24, 2006 5.322 5.350 5.275 5.350 425,204 +0.02(+0.38%)
Mar 23, 2006 5.353 5.372 5.263 5.330 384,400 -0.04(-0.84%)
Mar 22, 2006 5.335 5.405 5.245 5.375 992,000 +0.04(+0.84%)
Mar 21, 2006 5.312 5.478 5.285 5.330 568,616 -0.01(-0.28%)
Mar 20, 2006 5.305 5.372 5.275 5.345 336,292 +0.02(+0.38%)
Mar 17, 2006 5.330 5.350 5.258 5.325 975,684 +0.01(+0.24%)
Mar 16, 2006 5.400 5.400 5.268 5.312 359,592 -0.07(-1.35%)
Mar 15, 2006 5.370 5.393 5.275 5.385 360,124 -0.00(-0.05%)
Mar 14, 2006 5.348 5.395 5.290 5.388 259,340 +0.03(+0.51%)
Mar 13, 2006 5.388 5.397 5.335 5.360 228,820 -0.03(-0.60%)
Mar 10, 2006 5.325 5.402 5.280 5.393 402,800 +0.08(+1.41%)
Mar 09, 2006 5.397 5.415 5.295 5.317 432,336 -0.04(-0.79%)
Mar 08, 2006 5.275 5.425 5.258 5.360 778,084 +0.07(+1.28%)
Mar 07, 2006 5.255 5.327 5.250 5.293 500,860 +0.02(+0.38%)
Mar 06, 2006 5.290 5.378 5.250 5.272 365,260 -0.03(-0.52%)
Mar 03, 2006 5.330 5.430 5.300 5.300 353,232 -0.07(-1.26%)
Mar 02, 2006 5.395 5.452 5.300 5.367 477,900 -0.05(-0.97%)
Mar 01, 2006 5.290 5.420 5.290 5.420 511,496 +0.15(+2.90%)
Feb 28, 2006 5.378 5.353 5.197 5.268 500,004 -0.11(-2.05%)
Feb 27, 2006 5.322 5.475 5.282 5.378 540,948 +0.08(+1.56%)
Feb 24, 2006 5.315 5.345 5.230 5.295 594,628 -0.01(-0.14%)
Feb 23, 2006 5.253 5.362 5.197 5.303 534,120 +0.03(+0.57%)
Feb 22, 2006 5.420 5.420 5.112 5.272 1,025,264 -0.12(-2.13%)
Feb 21, 2006 5.400 5.450 5.325 5.388 315,916 -0.02(-0.46%)
Feb 17, 2006 5.410 5.435 5.300 5.412 286,388 +0.03(+0.65%)
Feb 16, 2006 5.487 5.500 5.303 5.378 726,800 -0.10(-1.83%)
Feb 15, 2006 5.460 5.497 5.415 5.478 322,900 +0.01(+0.23%)
Feb 14, 2006 5.335 5.473 5.303 5.465 578,468 +0.15(+2.87%)
Feb 13, 2006 5.355 5.375 5.298 5.312 325,084 -0.03(-0.47%)
Feb 10, 2006 5.375 5.405 5.310 5.338 580,516 -0.07(-1.25%)
Feb 09, 2006 5.312 5.497 5.312 5.405 699,812 +0.08(+1.55%)
Feb 08, 2006 5.253 5.480 4.893 5.322 2,920,616 -0.09(-1.62%)
Feb 07, 2006 5.478 5.550 5.272 5.410 776,664 -0.09(-1.64%)
Feb 06, 2006 5.332 5.535 5.332 5.500 464,712 +0.15(+2.76%)
Feb 03, 2006 5.450 5.527 5.340 5.353 461,264 -0.16(-2.81%)
Feb 02, 2006 5.532 5.593 5.445 5.508 671,416 -0.05(-0.86%)
Feb 01, 2006 5.405 5.577 5.378 5.555 657,388 +0.11(+2.11%)
Jan 31, 2006 5.383 5.463 5.332 5.440 298,092 +0.08(+1.54%)
Jan 30, 2006 5.482 5.537 5.338 5.357 355,632 -0.14(-2.59%)
Jan 27, 2006 5.490 5.580 5.438 5.500 1,160,004 +0.04(+0.64%)
Jan 26, 2006 5.232 5.468 5.175 5.465 820,976 +0.28(+5.40%)
Jan 25, 2006 5.275 5.275 5.125 5.185 875,964 -0.07(-1.24%)
Jan 24, 2006 5.223 5.310 5.205 5.250 629,608 +0.05(+1.01%)
Jan 23, 2006 5.293 5.293 5.157 5.197 453,488 -0.08(-1.42%)
Jan 20, 2006 5.485 5.485 5.260 5.272 407,188 -0.18(-3.39%)
Jan 19, 2006 5.308 5.457 5.215 5.457 984,512 +0.19(+3.56%)
Jan 18, 2006 5.240 5.362 5.232 5.270 470,104 +0.02(+0.38%)
Jan 17, 2006 5.348 5.348 5.228 5.250 428,080 -0.14(-2.55%)
Jan 13, 2006 5.400 5.445 5.375 5.388 401,532 -0.02(-0.46%)
Jan 12, 2006 5.348 5.463 5.345 5.412 533,200 +0.09(+1.64%)
Jan 11, 2006 5.535 5.543 5.242 5.325 2,013,756 -0.29(-5.16%)
Jan 10, 2006 5.445 5.625 5.383 5.615 1,069,836 +0.11(+1.95%)
Jan 09, 2006 5.433 5.515 5.390 5.508 638,440 +0.12(+2.27%)
Jan 06, 2006 5.378 5.450 5.348 5.385 574,388 +0.04(+0.65%)
Jan 05, 2006 5.240 5.405 5.240 5.350 684,636 +0.08(+1.61%)
Jan 04, 2006 5.280 5.423 5.245 5.265 843,656 -0.04(-0.66%)
Jan 03, 2006 5.122 5.348 5.105 5.300 988,792 +0.18(+3.52%)
Dec 30, 2005 5.175 5.195 5.105 5.120 1,013,552 -0.08(-1.59%)
Dec 29, 2005 5.268 5.268 5.170 5.202 358,860 -0.08(-1.47%)
Dec 28, 2005 5.250 5.317 5.230 5.280 456,000 +0.02(+0.38%)
Dec 27, 2005 5.200 5.372 5.200 5.260 834,000 +0.06(+1.15%)
Dec 23, 2005 5.135 5.223 5.090 5.200 1,385,048 +0.05(+1.02%)
Dec 22, 2005 5.242 5.308 5.125 5.147 1,026,296 -0.12(-2.23%)
Dec 21, 2005 5.322 5.338 5.223 5.265 521,204 -0.07(-1.27%)
Dec 20, 2005 5.348 5.385 5.295 5.332 403,532 -0.03(-0.61%)
Dec 19, 2005 5.400 5.440 5.348 5.365 1,011,088 -0.01(-0.19%)
Dec 16, 2005 5.355 5.450 5.350 5.375 1,474,556 +0.03(+0.61%)
Dec 15, 2005 5.433 5.438 5.147 5.343 899,400 -0.11(-1.97%)
Dec 14, 2005 5.465 5.522 5.420 5.450 954,264 -0.00(-0.09%)
Dec 13, 2005 5.540 5.550 5.447 5.455 1,299,964 -0.06(-1.13%)
Dec 12, 2005 5.560 5.588 5.500 5.518 337,532 -0.00(-0.09%)
Dec 09, 2005 5.527 5.558 5.452 5.522 362,120 -0.02(-0.41%)
Dec 08, 2005 5.500 5.625 5.500 5.545 545,144 +0.04(+0.64%)
Dec 07, 2005 5.500 5.540 5.500 5.510 906,080 +0.01(+0.27%)
Dec 06, 2005 5.545 5.572 5.473 5.495 417,352 -0.02(-0.36%)
Dec 05, 2005 5.532 5.545 5.445 5.515 399,980 -0.00(-0.05%)
Dec 02, 2005 5.515 5.558 5.500 5.518 646,324 +0.03(+0.46%)
Dec 01, 2005 5.388 5.595 5.388 5.492 1,419,880 +0.14(+2.62%)
Nov 30, 2005 5.527 5.545 5.093 5.353 1,772,188 -0.15(-2.68%)
Nov 29, 2005 5.558 5.558 5.430 5.500 600,616 +0.00(+0.09%)
Nov 28, 2005 5.525 5.560 5.480 5.495 803,736 -0.05(-0.95%)
Nov 25, 2005 5.567 5.590 5.537 5.548 199,732 -0.00(-0.05%)
Nov 23, 2005 5.553 5.595 5.530 5.550 387,720 -0.03(-0.58%)
Nov 22, 2005 5.598 5.647 5.555 5.582 389,864 -0.04(-0.62%)
Nov 21, 2005 5.630 5.662 5.500 5.617 616,008 -0.03(-0.58%)
Nov 18, 2005 5.598 5.710 5.548 5.650 768,504 +0.08(+1.44%)
Nov 17, 2005 5.575 5.603 5.532 5.570 1,074,096 +0.04(+0.63%)
Nov 16, 2005 5.603 5.640 5.412 5.535 1,316,532 -0.08(-1.51%)
Nov 15, 2005 5.650 5.715 5.567 5.620 751,052 -0.05(-0.88%)
Nov 14, 2005 5.662 5.732 5.600 5.670 1,191,664 -0.00(-0.09%)
Nov 11, 2005 5.753 5.850 5.628 5.675 1,231,612 -0.13(-2.20%)
Nov 10, 2005 5.737 5.835 5.540 5.803 1,364,228 +0.10(+1.66%)
Nov 09, 2005 5.720 5.750 5.582 5.707 901,080 -0.04(-0.70%)
Nov 08, 2005 5.740 5.750 5.660 5.747 775,872 +0.01(+0.17%)
Nov 07, 2005 5.747 5.750 5.660 5.737 1,001,388 -0.01(-0.22%)
Nov 04, 2005 5.742 5.750 5.675 5.750 915,316 +0.04(+0.70%)
Nov 03, 2005 5.625 5.742 5.625 5.710 1,291,244 +0.12(+2.24%)
Nov 02, 2005 5.423 5.610 5.423 5.585 1,488,204 +0.14(+2.67%)
Nov 01, 2005 5.562 5.562 5.420 5.440 2,250,364 -0.11(-2.03%)
Oct 31, 2005 5.750 5.750 5.543 5.553 3,078,236 -0.20(-3.52%)
Oct 28, 2005 5.745 5.850 5.692 5.755 1,518,896 +0.02(+0.35%)
Oct 27, 2005 5.870 5.870 5.702 5.735 1,534,380 -0.11(-1.92%)
Oct 26, 2005 5.588 6.085 5.588 5.848 3,031,988 +0.29(+5.22%)
Oct 25, 2005 5.625 5.747 5.525 5.558 904,336 -0.10(-1.85%)
Oct 24, 2005 5.600 5.710 5.510 5.662 950,272 +0.04(+0.71%)
Oct 21, 2005 5.452 5.763 5.452 5.622 1,205,636 +0.13(+2.37%)
Oct 20, 2005 5.322 5.540 5.298 5.492 2,204,784 +0.15(+2.86%)
Oct 19, 2005 5.430 5.463 5.295 5.340 2,456,452 -0.10(-1.88%)
Oct 18, 2005 5.558 5.688 5.438 5.442 752,600 -0.08(-1.36%)
Oct 17, 2005 5.515 5.548 5.418 5.518 458,700 -0.01(-0.14%)
Oct 14, 2005 5.545 5.570 5.420 5.525 478,780 +0.04(+0.78%)
Oct 13, 2005 5.350 5.535 5.312 5.482 829,284 +0.12(+2.24%)
Oct 12, 2005 5.365 5.505 5.228 5.362 667,724 -0.01(-0.14%)
Oct 11, 2005 5.567 5.657 5.370 5.370 1,154,096 -0.20(-3.59%)
Oct 10, 2005 5.527 5.617 5.487 5.570 1,175,268 +0.07(+1.27%)
Oct 07, 2005 5.590 5.610 5.452 5.500 1,026,768 -0.04(-0.77%)
Oct 06, 2005 5.393 5.622 5.393 5.543 1,153,068 +0.16(+3.02%)
Oct 05, 2005 5.562 5.562 5.338 5.380 3,022,508 -0.23(-4.06%)
Oct 04, 2005 5.902 5.970 5.607 5.607 1,455,340 -0.34(-5.72%)
Oct 03, 2005 5.780 5.990 5.780 5.947 1,026,328 +0.15(+2.54%)
Sep 30, 2005 5.645 5.803 5.625 5.800 688,540 +0.12(+2.16%)
Sep 29, 2005 5.575 5.695 5.525 5.678 481,248 +0.08(+1.52%)
Sep 28, 2005 5.660 5.713 5.545 5.593 987,276 -0.08(-1.37%)
Sep 27, 2005 5.590 5.720 5.572 5.670 909,116 +0.04(+0.80%)
Sep 26, 2005 5.690 5.735 5.575 5.625 726,040 -0.05(-0.84%)
Sep 23, 2005 5.673 5.737 5.548 5.673 765,656 +0.08(+1.39%)
Sep 22, 2005 5.595 5.692 5.478 5.595 1,209,620 +0.04(+0.63%)
Sep 21, 2005 5.732 5.732 5.510 5.560 1,182,744 -0.15(-2.67%)
Sep 20, 2005 5.857 5.888 5.713 5.713 1,274,584 -0.17(-2.89%)
Sep 19, 2005 5.853 5.982 5.735 5.883 4,326,512 +0.26(+4.62%)
Sep 16, 2005 5.645 5.650 5.577 5.622 1,060,312 +0.00(+0.09%)
Sep 15, 2005 5.630 5.650 5.567 5.617 677,136 +0.03(+0.54%)
Sep 14, 2005 5.657 5.715 5.570 5.588 742,400 -0.07(-1.32%)
Sep 13, 2005 5.740 5.775 5.628 5.662 1,018,068 -0.08(-1.35%)
Sep 12, 2005 5.680 5.810 5.670 5.740 964,196 +0.03(+0.48%)
Sep 09, 2005 5.612 5.750 5.612 5.713 836,660 +0.09(+1.60%)
Sep 08, 2005 5.625 5.660 5.562 5.622 908,724 -0.05(-0.88%)
Sep 07, 2005 5.600 5.692 5.600 5.673 972,532 +0.07(+1.25%)
Sep 06, 2005 5.450 5.625 5.447 5.603 1,144,668 +0.18(+3.32%)
Sep 02, 2005 5.385 5.535 5.357 5.423 797,816 +0.04(+0.70%)
Sep 01, 2005 5.322 5.500 5.312 5.385 1,096,388 +0.10(+1.84%)
Aug 31, 2005 5.232 5.312 5.185 5.287 1,389,808 +0.04(+0.81%)
Aug 30, 2005 5.275 5.300 5.197 5.245 1,059,172 -0.02(-0.43%)
Aug 29, 2005 5.272 5.300 5.150 5.268 1,682,732 -0.03(-0.57%)
Aug 26, 2005 5.375 5.425 5.263 5.298 1,767,396 -0.04(-0.84%)
Aug 25, 2005 5.350 5.412 5.310 5.343 1,336,876 +0.02(+0.33%)
Aug 24, 2005 5.258 5.425 5.250 5.325 1,466,848 +0.06(+1.04%)
Aug 23, 2005 5.260 5.315 5.225 5.270 1,296,628 -0.00(-0.07%)
Aug 22, 2005 5.370 5.385 5.242 5.274 1,420,508 -0.06(-1.10%)
Aug 19, 2005 5.388 5.438 5.260 5.332 808,880 -0.08(-1.48%)
Aug 18, 2005 5.412 5.487 5.317 5.412 813,976 -0.01(-0.23%)
Aug 17, 2005 5.400 5.518 5.400 5.425 968,504 +0.00(+0.00%)
Aug 16, 2005 5.400 5.480 5.375 5.425 827,196 +0.00(+0.09%)
Aug 15, 2005 5.245 5.495 5.245 5.420 1,203,120 +0.15(+2.90%)
Aug 12, 2005 5.253 5.332 5.232 5.268 854,972 -0.01(-0.24%)
Aug 11, 2005 5.250 5.312 5.242 5.280 1,287,224 -0.02(-0.38%)
Aug 10, 2005 5.340 5.400 5.220 5.300 863,052 +0.00(+0.00%)
Aug 09, 2005 5.205 5.365 5.190 5.300 931,248 +0.09(+1.80%)
Aug 08, 2005 5.250 5.310 5.157 5.206 1,210,812 -0.05(-1.02%)
Aug 05, 2005 5.290 5.343 5.188 5.260 648,104 -0.05(-0.99%)
Aug 04, 2005 5.410 5.410 5.235 5.312 842,524 -0.11(-2.03%)
Aug 03, 2005 5.395 5.500 5.375 5.423 1,157,452 +0.03(+0.56%)
Aug 02, 2005 5.285 5.393 5.253 5.393 919,236 +0.11(+2.13%)
Aug 01, 2005 5.175 5.310 5.173 5.280 1,182,312 +0.11(+2.03%)
Jul 29, 2005 5.188 5.247 5.165 5.175 965,444 -0.01(-0.24%)
Jul 28, 2005 5.175 5.253 5.162 5.188 1,125,528 +0.00(+0.00%)
Jul 27, 2005 5.265 5.310 4.848 5.188 6,148,752 -0.44(-7.82%)
Jul 26, 2005 5.580 5.650 5.532 5.628 947,112 +0.06(+1.03%)
Jul 25, 2005 5.622 5.750 5.553 5.570 611,844 -0.06(-1.02%)
Jul 22, 2005 5.622 5.630 5.513 5.628 457,660 +0.04(+0.72%)
Jul 21, 2005 5.700 5.725 5.572 5.588 528,528 -0.12(-2.06%)
Jul 20, 2005 5.683 5.737 5.603 5.705 581,452 +0.00(+0.00%)
Jul 19, 2005 5.582 5.715 5.548 5.705 976,648 +0.10(+1.74%)
Jul 18, 2005 5.582 5.633 5.537 5.607 1,098,216 +0.05(+0.95%)
Jul 15, 2005 5.470 5.590 5.450 5.555 514,884 +0.03(+0.50%)
Jul 14, 2005 5.550 5.662 5.440 5.527 534,576 -0.05(-0.94%)
Jul 13, 2005 5.650 5.650 5.503 5.580 754,548 -0.04(-0.67%)
Jul 12, 2005 5.673 5.673 5.553 5.617 940,812 -0.03(-0.49%)
Jul 11, 2005 5.500 5.747 5.500 5.645 1,965,396 +0.12(+2.17%)
Jul 08, 2005 5.085 5.643 5.085 5.525 3,457,472 +0.39(+7.65%)
Jul 07, 2005 5.070 5.180 4.945 5.133 2,082,424 -0.00(-0.10%)
Jul 06, 2005 4.853 5.315 4.820 5.138 2,987,228 +0.31(+6.48%)
Jul 05, 2005 4.793 4.843 4.740 4.825 1,736,000 -0.01(-0.31%)
Jul 01, 2005 4.810 4.895 4.750 4.840 1,364,800 +0.04(+0.78%)
Jun 30, 2005 4.942 4.963 4.787 4.803 1,510,828 -0.12(-2.34%)
Jun 29, 2005 5.010 5.010 4.888 4.918 1,077,412 -0.09(-1.90%)
Jun 28, 2005 5.082 5.143 4.928 5.013 1,909,132 -0.04(-0.84%)
Jun 27, 2005 5.030 5.095 5.000 5.055 618,272 -0.06(-1.12%)
Jun 24, 2005 5.225 5.230 5.058 5.112 1,150,080 -0.13(-2.48%)
Jun 23, 2005 5.390 5.400 5.225 5.242 841,640 -0.18(-3.23%)
Jun 22, 2005 5.430 5.460 5.357 5.418 697,812 +0.01(+0.18%)
Jun 21, 2005 5.388 5.440 5.365 5.407 654,300 +0.04(+0.84%)
Jun 20, 2005 5.353 5.415 5.338 5.362 736,192 +0.02(+0.42%)
Jun 17, 2005 5.478 5.500 5.330 5.340 1,447,256 -0.08(-1.52%)
Jun 16, 2005 5.575 5.575 5.378 5.423 1,230,628 -0.12(-2.21%)
Jun 15, 2005 5.615 5.638 5.473 5.545 1,453,412 -0.04(-0.76%)
Jun 14, 2005 5.590 5.705 5.582 5.588 2,098,004 -0.01(-0.13%)
Jun 13, 2005 5.530 5.630 5.505 5.595 853,648 +0.07(+1.31%)
Jun 10, 2005 5.418 5.560 5.418 5.522 1,092,340 +0.09(+1.70%)
Jun 09, 2005 5.290 5.445 5.228 5.430 829,348 +0.10(+1.97%)
Jun 08, 2005 5.263 5.362 5.263 5.325 517,464 +0.06(+1.09%)
Jun 07, 2005 5.425 5.478 5.245 5.268 1,269,172 -0.17(-3.04%)
Jun 06, 2005 5.415 5.505 5.388 5.433 1,186,888 +0.04(+0.84%)
Jun 03, 2005 5.385 5.430 5.312 5.388 902,224 -0.01(-0.19%)
Jun 02, 2005 5.350 5.410 5.315 5.397 1,041,452 +0.03(+0.51%)
Jun 01, 2005 5.310 5.460 5.310 5.370 1,095,368 +0.06(+1.13%)
May 31, 2005 5.315 5.412 5.230 5.310 2,014,688 -0.05(-0.89%)
May 27, 2005 5.393 5.393 5.285 5.357 1,279,912 +0.01(+0.14%)
May 26, 2005 5.293 5.367 5.290 5.350 1,128,284 +0.04(+0.80%)
May 25, 2005 5.362 5.372 5.295 5.308 1,055,816 -0.08(-1.53%)
May 24, 2005 5.277 5.405 5.258 5.390 870,800 +0.07(+1.36%)
May 23, 2005 5.225 5.370 5.225 5.317 735,672 +0.08(+1.48%)
May 20, 2005 5.237 5.263 5.130 5.240 733,920 +0.00(+0.00%)
May 19, 2005 5.103 5.245 5.103 5.240 865,976 +0.10(+1.90%)
May 18, 2005 5.107 5.160 5.018 5.143 753,600 +0.06(+1.18%)
May 17, 2005 5.103 5.117 4.940 5.082 1,037,308 -0.03(-0.54%)
May 16, 2005 5.065 5.115 5.000 5.110 1,389,360 +0.07(+1.29%)
May 13, 2005 5.000 5.138 4.985 5.045 1,274,600 +0.05(+1.00%)
May 12, 2005 4.945 5.022 4.925 4.995 1,034,324 +0.04(+0.76%)
May 11, 2005 5.005 5.013 4.888 4.957 847,660 -0.05(-0.95%)
May 10, 2005 5.025 5.055 4.950 5.005 1,120,704 -0.07(-1.33%)
May 09, 2005 5.027 5.077 4.907 5.072 1,680,800 +0.08(+1.60%)
May 06, 2005 4.955 5.027 4.955 4.992 745,284 +0.04(+0.86%)
May 05, 2005 4.897 5.025 4.838 4.950 1,180,288 +0.02(+0.35%)
May 04, 2005 4.872 5.025 4.867 4.933 2,680,260 +0.03(+0.61%)
May 03, 2005 4.710 4.923 4.710 4.902 3,856,900 +0.16(+3.26%)
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.