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 30, 2007 7.445 7.485 7.223 7.230 1,284,272 -0.25(-3.41%)
Apr 27, 2007 7.605 7.633 7.470 7.485 1,111,364 -0.13(-1.67%)
Apr 26, 2007 7.455 7.720 7.378 7.612 1,781,448 +0.21(+2.87%)
Apr 25, 2007 7.438 7.438 7.322 7.400 1,257,484 -0.05(-0.70%)
Apr 24, 2007 7.350 7.460 7.258 7.452 1,212,092 +0.13(+1.78%)
Apr 23, 2007 7.340 7.370 7.287 7.322 663,520 -0.04(-0.61%)
Apr 20, 2007 7.322 7.370 7.290 7.367 1,300,828 +0.11(+1.48%)
Apr 19, 2007 7.240 7.305 7.168 7.260 760,136 +0.01(+0.14%)
Apr 18, 2007 7.332 7.348 7.197 7.250 673,608 -0.11(-1.53%)
Apr 17, 2007 7.367 7.372 7.295 7.362 720,436 +0.01(+0.10%)
Apr 16, 2007 7.263 7.400 7.263 7.355 1,041,164 +0.11(+1.45%)
Apr 13, 2007 7.155 7.255 7.125 7.250 1,431,340 +0.08(+1.19%)
Apr 12, 2007 7.045 7.168 7.013 7.165 634,840 +0.11(+1.49%)
Apr 11, 2007 7.037 7.095 7.000 7.060 764,024 +0.01(+0.18%)
Apr 10, 2007 6.945 7.053 6.893 7.048 692,084 +0.10(+1.48%)
Apr 09, 2007 7.010 7.037 6.893 6.945 364,120 -0.05(-0.75%)
Apr 05, 2007 6.935 7.015 6.935 6.997 435,276 +0.06(+0.83%)
Apr 04, 2007 6.947 6.963 6.855 6.940 470,836 +0.01(+0.07%)
Apr 03, 2007 6.912 6.978 6.870 6.935 1,002,472 +0.04(+0.54%)
Apr 02, 2007 6.860 6.915 6.812 6.897 688,208 +0.04(+0.58%)
Mar 30, 2007 6.750 6.893 6.747 6.857 1,133,996 +0.10(+1.52%)
Mar 29, 2007 6.822 6.850 6.633 6.755 649,616 -0.03(-0.44%)
Mar 28, 2007 6.895 6.938 6.732 6.785 1,445,360 -0.16(-2.23%)
Mar 27, 2007 6.915 6.942 6.812 6.940 699,924 +0.02(+0.25%)
Mar 26, 2007 6.923 6.990 6.795 6.923 533,024 -0.01(-0.11%)
Mar 23, 2007 6.973 6.997 6.885 6.930 359,468 -0.03(-0.36%)
Mar 22, 2007 6.965 7.005 6.907 6.955 620,576 +0.01(+0.11%)
Mar 21, 2007 6.820 6.978 6.768 6.947 813,652 +0.15(+2.17%)
Mar 20, 2007 6.612 6.817 6.590 6.800 1,032,572 +0.19(+2.91%)
Mar 19, 2007 6.660 6.660 6.572 6.607 1,008,276 -0.02(-0.26%)
Mar 16, 2007 6.668 6.758 6.603 6.625 1,560,640 -0.04(-0.67%)
Mar 15, 2007 6.577 6.700 6.577 6.670 612,712 +0.09(+1.37%)
Mar 14, 2007 6.535 6.630 6.447 6.580 1,190,876 +0.04(+0.53%)
Mar 13, 2007 6.725 6.692 6.527 6.545 1,392,976 -0.18(-2.68%)
Mar 12, 2007 6.745 6.770 6.675 6.725 1,413,644 +0.00(+0.00%)
Mar 09, 2007 6.878 6.902 6.700 6.725 1,351,148 -0.09(-1.28%)
Mar 08, 2007 6.997 7.070 6.810 6.812 1,481,476 -0.13(-1.94%)
Mar 07, 2007 6.947 7.027 6.860 6.947 1,464,380 +0.01(+0.11%)
Mar 06, 2007 6.803 6.952 6.730 6.940 957,564 +0.21(+3.16%)
Mar 05, 2007 6.855 6.992 6.728 6.728 786,472 -0.13(-1.97%)
Mar 02, 2007 6.947 7.070 6.855 6.862 936,360 -0.13(-1.89%)
Mar 01, 2007 6.885 7.093 6.782 6.995 986,692 +0.04(+0.58%)
Feb 28, 2007 6.987 7.133 6.872 6.955 1,304,912 -0.04(-0.54%)
Feb 27, 2007 7.265 7.322 6.987 6.992 1,159,636 -0.37(-4.96%)
Feb 26, 2007 7.275 7.375 7.260 7.357 929,460 +0.10(+1.38%)
Feb 23, 2007 7.332 7.350 7.223 7.258 729,824 -0.07(-0.99%)
Feb 22, 2007 7.285 7.355 7.237 7.330 562,876 +0.00(+0.00%)
Feb 21, 2007 7.315 7.338 7.242 7.330 628,752 -0.01(-0.20%)
Feb 20, 2007 7.157 7.372 7.120 7.345 954,376 +0.15(+2.16%)
Feb 16, 2007 7.202 7.207 7.120 7.190 673,552 -0.00(-0.07%)
Feb 15, 2007 7.185 7.205 7.090 7.195 805,404 -0.01(-0.14%)
Feb 14, 2007 7.165 7.253 7.140 7.205 1,981,152 +0.05(+0.77%)
Feb 13, 2007 7.215 7.215 7.098 7.150 2,136,648 -0.06(-0.83%)
Feb 12, 2007 7.070 7.213 7.027 7.210 2,003,384 +0.13(+1.91%)
Feb 09, 2007 6.890 7.090 6.890 7.075 2,540,900 +0.17(+2.54%)
Feb 08, 2007 7.053 7.060 6.815 6.900 2,855,560 -0.31(-4.37%)
Feb 07, 2007 6.950 7.247 6.950 7.215 3,613,912 +0.25(+3.63%)
Feb 06, 2007 6.950 7.048 6.950 6.963 948,256 +0.02(+0.22%)
Feb 05, 2007 7.048 7.072 6.933 6.947 669,796 -0.10(-1.35%)
Feb 02, 2007 7.022 7.173 6.997 7.043 1,133,412 +0.04(+0.61%)
Feb 01, 2007 7.003 7.078 6.895 7.000 910,616 -0.02(-0.25%)
Jan 31, 2007 6.960 7.070 6.935 7.018 1,875,984 +0.05(+0.72%)
Jan 30, 2007 6.942 7.015 6.897 6.968 1,173,484 +0.03(+0.43%)
Jan 29, 2007 6.888 6.973 6.872 6.938 678,364 +0.04(+0.58%)
Jan 26, 2007 6.923 6.980 6.835 6.897 755,828 -0.01(-0.14%)
Jan 25, 2007 7.008 7.077 6.857 6.907 1,084,120 -0.07(-0.97%)
Jan 24, 2007 6.992 7.048 6.952 6.975 1,285,236 +0.00(+0.04%)
Jan 23, 2007 6.940 7.062 6.925 6.973 967,256 +0.03(+0.43%)
Jan 22, 2007 7.045 7.060 6.905 6.942 636,240 -0.10(-1.42%)
Jan 19, 2007 7.043 7.120 7.008 7.043 584,288 -0.02(-0.25%)
Jan 18, 2007 7.175 7.197 7.050 7.060 1,004,392 -0.12(-1.60%)
Jan 17, 2007 7.225 7.242 7.157 7.175 944,148 -0.06(-0.83%)
Jan 16, 2007 7.213 7.312 7.200 7.235 1,473,000 +0.01(+0.14%)
Jan 12, 2007 7.247 7.259 7.195 7.225 612,132 -0.02(-0.31%)
Jan 11, 2007 7.188 7.322 7.175 7.247 1,062,840 +0.09(+1.22%)
Jan 10, 2007 7.095 7.190 7.090 7.160 577,424 +0.02(+0.25%)
Jan 09, 2007 7.145 7.155 7.065 7.143 1,714,584 -0.00(-0.03%)
Jan 08, 2007 7.075 7.197 7.062 7.145 869,648 +0.05(+0.78%)
Jan 05, 2007 7.247 7.312 7.075 7.090 1,755,620 -0.20(-2.68%)
Jan 04, 2007 7.275 7.338 6.930 7.285 2,610,852 -0.25(-3.38%)
Jan 03, 2007 7.560 7.673 7.399 7.540 1,353,220 +0.02(+0.27%)
Dec 29, 2006 7.645 7.700 7.503 7.520 492,400 -0.11(-1.47%)
Dec 28, 2006 7.577 7.673 7.567 7.633 643,984 +0.01(+0.10%)
Dec 27, 2006 7.650 7.710 7.553 7.625 797,476 -0.01(-0.16%)
Dec 26, 2006 7.565 7.718 7.565 7.638 485,152 +0.08(+1.03%)
Dec 22, 2006 7.600 7.635 7.508 7.560 539,924 -0.08(-1.05%)
Dec 21, 2006 7.730 7.735 7.628 7.640 659,456 -0.06(-0.81%)
Dec 20, 2006 7.595 7.800 7.582 7.702 1,499,840 +0.12(+1.55%)
Dec 19, 2006 7.500 7.598 7.425 7.585 989,972 +0.11(+1.51%)
Dec 18, 2006 7.660 7.683 7.465 7.473 739,868 -0.14(-1.90%)
Dec 15, 2006 7.702 7.718 7.617 7.617 1,605,184 -0.05(-0.62%)
Dec 14, 2006 7.495 7.697 7.475 7.665 1,934,808 +0.20(+2.61%)
Dec 13, 2006 7.397 7.495 7.385 7.470 1,090,452 +0.07(+0.91%)
Dec 12, 2006 7.395 7.433 7.303 7.402 673,244 +0.02(+0.34%)
Dec 11, 2006 7.228 7.397 7.223 7.378 1,129,416 +0.14(+1.93%)
Dec 08, 2006 7.230 7.293 7.197 7.237 570,892 +0.00(+0.03%)
Dec 07, 2006 7.220 7.287 7.130 7.235 1,212,692 -0.00(-0.07%)
Dec 06, 2006 7.213 7.263 7.130 7.240 1,238,704 +0.00(+0.07%)
Dec 05, 2006 7.300 7.300 7.213 7.235 713,680 -0.03(-0.41%)
Dec 04, 2006 7.202 7.345 7.165 7.265 1,199,056 +0.10(+1.40%)
Dec 01, 2006 7.247 7.250 7.128 7.165 642,048 -0.08(-1.17%)
Nov 30, 2006 7.185 7.340 7.135 7.250 922,800 +0.09(+1.26%)
Nov 29, 2006 7.205 7.205 7.072 7.160 954,236 -0.00(-0.03%)
Nov 28, 2006 7.147 7.205 7.077 7.162 680,536 +0.01(+0.14%)
Nov 27, 2006 7.178 7.270 7.130 7.152 1,333,524 -0.10(-1.41%)
Nov 24, 2006 7.250 7.308 7.215 7.255 183,788 -0.03(-0.34%)
Nov 22, 2006 7.250 7.295 7.200 7.280 686,388 +0.05(+0.66%)
Nov 21, 2006 7.280 7.287 7.192 7.232 839,292 -0.03(-0.38%)
Nov 20, 2006 7.393 7.405 7.235 7.260 802,940 -0.11(-1.53%)
Nov 17, 2006 7.367 7.393 7.300 7.372 501,228 +0.00(+0.07%)
Nov 16, 2006 7.463 7.473 7.295 7.367 617,340 -0.12(-1.60%)
Nov 15, 2006 7.455 7.497 7.428 7.487 756,152 +0.00(+0.03%)
Nov 14, 2006 7.290 7.490 7.213 7.485 971,792 +0.19(+2.53%)
Nov 13, 2006 7.197 7.312 7.183 7.300 615,200 +0.06(+0.90%)
Nov 10, 2006 7.175 7.237 7.133 7.235 517,616 +0.05(+0.66%)
Nov 09, 2006 7.230 7.250 7.093 7.188 849,836 -0.01(-0.21%)
Nov 08, 2006 7.088 7.263 7.053 7.202 1,916,756 +0.07(+0.98%)
Nov 07, 2006 7.045 7.152 7.022 7.133 1,180,440 +0.07(+1.03%)
Nov 06, 2006 7.088 7.095 7.000 7.060 1,237,668 +0.01(+0.14%)
Nov 03, 2006 7.025 7.067 7.003 7.050 1,403,944 +0.04(+0.53%)
Nov 02, 2006 6.942 7.060 6.942 7.013 1,301,576 +0.04(+0.65%)
Nov 01, 2006 7.407 7.407 6.950 6.968 1,637,336 -0.42(-5.62%)
Oct 31, 2006 7.165 7.405 7.165 7.383 2,141,056 +0.18(+2.50%)
Oct 30, 2006 6.997 7.225 6.928 7.202 1,449,980 +0.21(+2.93%)
Oct 27, 2006 7.230 7.287 6.978 6.997 1,173,948 -0.35(-4.76%)
Oct 26, 2006 7.205 7.365 6.918 7.348 1,937,596 +0.11(+1.52%)
Oct 25, 2006 6.688 7.473 6.633 7.237 6,382,548 +0.73(+11.22%)
Oct 24, 2006 6.555 6.610 6.482 6.508 1,247,176 -0.09(-1.33%)
Oct 23, 2006 6.605 6.675 6.522 6.595 722,992 -0.03(-0.42%)
Oct 20, 2006 6.675 6.675 6.513 6.622 1,105,044 -0.02(-0.30%)
Oct 19, 2006 6.555 6.685 6.548 6.643 742,256 +0.09(+1.41%)
Oct 18, 2006 6.600 6.625 6.478 6.550 999,252 +0.00(+0.04%)
Oct 17, 2006 6.463 6.577 6.312 6.548 767,640 +0.07(+1.08%)
Oct 16, 2006 6.495 6.500 6.405 6.478 1,116,868 -0.04(-0.54%)
Oct 13, 2006 6.550 6.603 6.475 6.513 770,732 -0.01(-0.15%)
Oct 12, 2006 6.500 6.601 6.470 6.522 963,688 +0.03(+0.46%)
Oct 11, 2006 6.445 6.508 6.402 6.492 644,316 +0.05(+0.74%)
Oct 10, 2006 6.330 6.485 6.330 6.445 856,456 +0.13(+2.06%)
Oct 09, 2006 6.362 6.383 6.280 6.315 1,043,240 -0.03(-0.55%)
Oct 06, 2006 6.285 6.475 6.260 6.350 2,044,488 +0.11(+1.84%)
Oct 05, 2006 6.112 6.290 6.112 6.235 1,463,580 +0.14(+2.21%)
Oct 04, 2006 5.905 6.100 5.878 6.100 916,800 +0.20(+3.39%)
Oct 03, 2006 6.010 6.027 5.888 5.900 1,196,112 -0.10(-1.75%)
Oct 02, 2006 6.003 6.165 5.980 6.005 1,299,392 -0.03(-0.50%)
Sep 29, 2006 6.245 6.245 6.025 6.035 2,028,388 -0.22(-3.52%)
Sep 28, 2006 6.237 6.293 6.155 6.255 815,552 +0.03(+0.52%)
Sep 27, 2006 6.357 6.383 6.190 6.223 768,732 -0.15(-2.35%)
Sep 26, 2006 6.357 6.425 6.317 6.372 577,516 +0.01(+0.12%)
Sep 25, 2006 6.220 6.410 6.188 6.365 768,824 +0.11(+1.80%)
Sep 22, 2006 6.195 6.280 6.100 6.253 756,644 +0.06(+0.97%)
Sep 21, 2006 6.202 6.315 6.150 6.192 808,680 +0.02(+0.36%)
Sep 20, 2006 5.912 6.237 5.910 6.170 1,252,264 +0.29(+5.02%)
Sep 19, 2006 5.830 5.897 5.815 5.875 1,467,460 +0.04(+0.73%)
Sep 18, 2006 5.850 5.875 5.798 5.832 365,068 -0.04(-0.64%)
Sep 15, 2006 5.872 5.880 5.812 5.870 1,331,548 +0.02(+0.30%)
Sep 14, 2006 5.870 5.875 5.763 5.853 1,206,844 -0.02(-0.34%)
Sep 13, 2006 5.995 5.995 5.857 5.872 1,252,936 -0.10(-1.72%)
Sep 12, 2006 5.992 6.025 5.965 5.975 721,464 -0.00(-0.04%)
Sep 11, 2006 5.938 6.008 5.737 5.978 477,576 +0.02(+0.38%)
Sep 08, 2006 5.900 6.000 5.870 5.955 398,824 +0.06(+1.06%)
Sep 07, 2006 5.800 5.985 5.713 5.893 765,200 +0.09(+1.51%)
Sep 06, 2006 5.973 5.997 5.803 5.805 519,996 -0.17(-2.89%)
Sep 05, 2006 5.855 5.997 5.827 5.978 731,704 +0.14(+2.35%)
Sep 01, 2006 5.832 5.883 5.815 5.840 331,560 +0.04(+0.65%)
Aug 31, 2006 5.957 5.997 5.770 5.803 850,736 -0.12(-2.07%)
Aug 30, 2006 6.000 6.000 5.888 5.925 752,616 -0.08(-1.25%)
Aug 29, 2006 5.745 6.000 5.683 6.000 1,467,932 +0.27(+4.76%)
Aug 28, 2006 5.575 5.795 5.540 5.728 580,792 +0.17(+3.06%)
Aug 25, 2006 5.550 5.610 5.525 5.558 500,972 +0.01(+0.27%)
Aug 24, 2006 5.575 5.593 5.513 5.543 842,704 -0.03(-0.58%)
Aug 23, 2006 5.625 5.780 5.505 5.575 742,404 -0.08(-1.37%)
Aug 22, 2006 5.593 5.697 5.562 5.652 576,456 +0.03(+0.58%)
Aug 21, 2006 5.730 5.747 5.565 5.620 396,976 -0.17(-2.85%)
Aug 18, 2006 5.785 5.785 5.688 5.785 412,716 +0.02(+0.35%)
Aug 17, 2006 5.558 5.800 5.558 5.765 1,233,084 +0.18(+3.22%)
Aug 16, 2006 5.515 5.593 5.478 5.585 735,932 +0.09(+1.68%)
Aug 15, 2006 5.383 5.527 5.343 5.492 569,468 +0.15(+2.81%)
Aug 14, 2006 5.270 5.372 5.250 5.343 860,176 +0.10(+1.86%)
Aug 11, 2006 5.223 5.277 5.213 5.245 759,920 -0.00(-0.10%)
Aug 10, 2006 5.235 5.353 5.207 5.250 945,316 -0.00(-0.05%)
Aug 09, 2006 5.327 5.365 5.245 5.253 868,120 -0.01(-0.19%)
Aug 08, 2006 5.285 5.335 5.207 5.263 688,796 -0.02(-0.47%)
Aug 07, 2006 5.303 5.350 5.242 5.287 500,332 -0.04(-0.66%)
Aug 04, 2006 5.345 5.375 5.240 5.322 820,620 +0.02(+0.33%)
Aug 03, 2006 5.265 5.345 5.202 5.305 1,066,504 -0.02(-0.42%)
Aug 02, 2006 5.207 5.357 5.183 5.327 1,562,576 +0.15(+2.95%)
Aug 01, 2006 5.247 5.258 5.170 5.175 753,816 -0.09(-1.71%)
Jul 31, 2006 5.250 5.300 5.195 5.265 926,692 +0.00(+0.10%)
Jul 28, 2006 5.220 5.365 5.220 5.260 1,170,220 +0.05(+0.96%)
Jul 27, 2006 5.268 5.325 5.157 5.210 2,060,012 -0.05(-1.00%)
Jul 26, 2006 5.332 5.487 5.263 5.263 4,953,660 +0.53(+11.26%)
Jul 25, 2006 4.610 4.840 4.593 4.730 922,184 +0.15(+3.16%)
Jul 24, 2006 4.518 4.590 4.450 4.585 1,037,184 +0.07(+1.61%)
Jul 21, 2006 4.532 4.550 4.420 4.513 626,932 -0.04(-0.88%)
Jul 20, 2006 4.735 4.785 4.547 4.553 659,944 -0.16(-3.40%)
Jul 19, 2006 4.582 4.787 4.535 4.713 687,896 +0.12(+2.50%)
Jul 18, 2006 4.590 4.680 4.478 4.598 628,864 +0.01(+0.27%)
Jul 17, 2006 4.628 4.680 4.562 4.585 510,332 -0.03(-0.54%)
Jul 14, 2006 4.630 4.690 4.570 4.610 421,448 -0.03(-0.65%)
Jul 13, 2006 4.620 4.758 4.588 4.640 536,640 +0.01(+0.16%)
Jul 12, 2006 4.760 4.817 4.625 4.633 1,244,444 -0.11(-2.32%)
Jul 11, 2006 4.777 4.822 4.665 4.742 1,551,400 -0.05(-1.04%)
Jul 10, 2006 4.820 4.912 4.782 4.793 1,126,884 -0.05(-1.13%)
Jul 07, 2006 4.920 4.945 4.812 4.848 883,036 -0.10(-1.97%)
Jul 06, 2006 4.992 5.070 4.920 4.945 726,464 -0.05(-1.05%)
Jul 05, 2006 5.072 5.093 4.935 4.997 704,828 -0.12(-2.44%)
Jul 03, 2006 5.045 5.202 5.043 5.122 423,276 +0.05(+0.99%)
Jun 30, 2006 5.072 5.103 4.975 5.072 3,581,896 +0.17(+3.47%)
Jun 29, 2006 4.753 4.950 4.750 4.902 681,200 +0.17(+3.54%)
Jun 28, 2006 4.780 4.787 4.675 4.735 332,880 -0.02(-0.42%)
Jun 27, 2006 4.843 4.890 4.737 4.755 412,356 -0.10(-2.06%)
Jun 26, 2006 4.865 4.918 4.815 4.855 470,000 +0.01(+0.15%)
Jun 23, 2006 4.880 4.893 4.763 4.848 467,696 -0.05(-1.02%)
Jun 22, 2006 4.905 4.965 4.825 4.897 368,544 -0.02(-0.41%)
Jun 21, 2006 4.872 4.995 4.803 4.918 1,065,580 +0.06(+1.24%)
Jun 20, 2006 4.867 4.963 4.805 4.857 1,051,712 -0.01(-0.26%)
Jun 19, 2006 4.897 4.902 4.815 4.870 845,524 +0.00(+0.00%)
Jun 16, 2006 4.815 4.928 4.812 4.870 2,096,440 +0.04(+0.88%)
Jun 15, 2006 4.675 4.878 4.645 4.827 798,264 +0.17(+3.76%)
Jun 14, 2006 4.630 4.680 4.595 4.652 691,924 +0.02(+0.49%)
Jun 13, 2006 4.750 4.848 4.603 4.630 1,542,388 -0.13(-2.78%)
Jun 12, 2006 4.893 4.897 4.763 4.763 544,296 -0.14(-2.91%)
Jun 09, 2006 4.995 5.075 4.872 4.905 442,160 -0.08(-1.70%)
Jun 08, 2006 5.013 5.025 4.895 4.990 685,084 -0.06(-1.14%)
Jun 07, 2006 5.013 5.205 5.013 5.048 781,740 +0.02(+0.45%)
Jun 06, 2006 5.000 5.077 4.955 5.025 532,520 +0.01(+0.20%)
Jun 05, 2006 5.065 5.090 4.968 5.015 728,320 -0.07(-1.43%)
Jun 02, 2006 5.162 5.220 5.055 5.088 995,976 +0.03(+0.64%)
Jun 01, 2006 5.043 5.065 4.946 5.055 538,008 +0.02(+0.50%)
May 31, 2006 4.925 5.037 4.907 5.030 572,348 +0.11(+2.24%)
May 30, 2006 5.095 5.095 4.918 4.920 983,956 -0.17(-3.43%)
May 26, 2006 5.162 5.228 5.062 5.095 596,536 -0.08(-1.50%)
May 25, 2006 5.082 5.173 5.082 5.173 1,060,624 +0.11(+2.17%)
May 24, 2006 4.997 5.117 4.930 5.062 1,230,428 +0.06(+1.25%)
May 23, 2006 5.130 5.162 5.000 5.000 1,018,080 -0.09(-1.86%)
May 22, 2006 5.003 5.150 5.000 5.095 1,333,200 +0.03(+0.64%)
May 19, 2006 5.005 5.138 4.980 5.062 851,860 +0.04(+0.70%)
May 18, 2006 5.018 5.130 5.018 5.027 688,324 +0.01(+0.20%)
May 17, 2006 5.025 5.130 4.997 5.018 1,600,264 -0.04(-0.79%)
May 16, 2006 5.062 5.150 5.010 5.058 580,976 -0.01(-0.25%)
May 15, 2006 4.950 5.143 4.950 5.070 872,316 +0.07(+1.40%)
May 12, 2006 4.975 5.077 4.935 5.000 477,420 -0.00(-0.05%)
May 11, 2006 5.130 5.133 4.982 5.003 438,048 -0.14(-2.72%)
May 10, 2006 5.165 5.247 5.117 5.143 430,224 -0.04(-0.82%)
May 09, 2006 5.210 5.223 5.135 5.185 826,712 -0.04(-0.77%)
May 08, 2006 5.235 5.277 5.197 5.225 359,432 -0.03(-0.62%)
May 05, 2006 5.200 5.315 5.170 5.258 564,424 +0.07(+1.35%)
May 04, 2006 5.202 5.205 5.138 5.188 369,484 +0.02(+0.34%)
May 03, 2006 5.185 5.220 5.130 5.170 650,992 -0.01(-0.24%)
May 02, 2006 5.215 5.247 5.175 5.183 951,136 -0.05(-0.96%)
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.