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 )

223.98 -1.69 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2010 7.293 7.310 7.165 7.165 823,716 -0.09(-1.31%)
Apr 29, 2010 7.370 7.410 7.205 7.260 738,148 -0.07(-0.92%)
Apr 28, 2010 7.460 7.460 7.275 7.327 704,368 -0.12(-1.61%)
Apr 27, 2010 7.362 7.530 7.324 7.447 1,271,900 +0.07(+0.91%)
Apr 26, 2010 7.207 7.410 7.197 7.380 1,030,268 +0.02(+0.24%)
Apr 23, 2010 7.495 7.540 7.287 7.362 1,915,480 -0.35(-4.51%)
Apr 22, 2010 7.593 7.909 7.562 7.710 1,499,460 +0.10(+1.35%)
Apr 21, 2010 7.620 7.870 7.468 7.607 2,509,320 +0.78(+11.42%)
Apr 20, 2010 6.765 6.830 6.702 6.827 199,980 +0.10(+1.52%)
Apr 19, 2010 6.782 6.883 6.595 6.725 611,900 -0.10(-1.43%)
Apr 16, 2010 6.820 6.875 6.735 6.822 320,764 -0.03(-0.47%)
Apr 15, 2010 6.845 6.942 6.843 6.855 212,740 -0.02(-0.29%)
Apr 14, 2010 6.758 6.895 6.758 6.875 474,100 +0.12(+1.85%)
Apr 13, 2010 6.692 6.753 6.668 6.750 158,688 +0.03(+0.45%)
Apr 12, 2010 6.718 6.735 6.652 6.720 263,392 +0.00(+0.04%)
Apr 09, 2010 6.555 6.720 6.495 6.718 710,132 +0.17(+2.52%)
Apr 08, 2010 6.495 6.607 6.430 6.553 635,512 +0.01(+0.15%)
Apr 07, 2010 6.640 6.647 6.503 6.543 505,140 -0.12(-1.84%)
Apr 06, 2010 6.555 6.753 6.550 6.665 663,892 +0.07(+0.98%)
Apr 05, 2010 6.465 6.600 6.420 6.600 442,056 +0.20(+3.17%)
Apr 01, 2010 6.385 6.397 6.397 6.397 1,984,000 +0.03(+0.43%)
Mar 31, 2010 6.433 6.532 6.370 6.370 561,404 -0.10(-1.62%)
Mar 30, 2010 6.388 6.480 6.293 6.475 601,588 +0.09(+1.37%)
Mar 29, 2010 6.485 6.485 6.311 6.388 1,202,348 -0.07(-1.12%)
Mar 26, 2010 6.570 6.585 6.383 6.460 356,056 -0.07(-1.11%)
Mar 25, 2010 6.622 6.664 6.527 6.532 235,936 -0.08(-1.14%)
Mar 24, 2010 6.692 6.692 6.598 6.607 383,312 -0.11(-1.64%)
Mar 23, 2010 6.713 6.750 6.673 6.718 250,564 +0.01(+0.11%)
Mar 22, 2010 6.580 6.723 6.540 6.710 715,116 +0.11(+1.63%)
Mar 19, 2010 6.763 6.763 6.558 6.603 697,012 -0.12(-1.79%)
Mar 18, 2010 6.760 6.776 6.688 6.723 452,472 -0.01(-0.22%)
Mar 17, 2010 6.728 6.815 6.725 6.737 426,664 +0.00(+0.00%)
Mar 16, 2010 6.867 6.875 6.675 6.737 367,888 -0.09(-1.35%)
Mar 15, 2010 6.782 6.840 6.598 6.830 694,880 -0.04(-0.51%)
Mar 12, 2010 6.785 6.883 6.772 6.865 692,868 +0.08(+1.10%)
Mar 11, 2010 6.817 6.893 6.697 6.790 628,052 -0.06(-0.84%)
Mar 10, 2010 6.790 6.890 6.775 6.848 420,276 +0.04(+0.55%)
Mar 09, 2010 6.737 6.860 6.713 6.810 412,792 +0.06(+0.96%)
Mar 08, 2010 6.720 6.800 6.690 6.745 868,944 +0.00(+0.07%)
Mar 05, 2010 6.513 6.740 6.480 6.740 751,184 +0.25(+3.93%)
Mar 04, 2010 6.522 6.570 6.460 6.485 381,156 -0.01(-0.15%)
Mar 03, 2010 6.497 6.617 6.480 6.495 545,944 -0.03(-0.42%)
Mar 02, 2010 6.485 6.555 6.433 6.522 508,120 +0.07(+1.01%)
Mar 01, 2010 6.330 6.460 6.312 6.457 488,168 +0.14(+2.22%)
Feb 26, 2010 6.335 6.405 6.293 6.317 394,048 +0.00(+0.04%)
Feb 25, 2010 6.338 6.388 6.255 6.315 523,732 -0.11(-1.79%)
Feb 24, 2010 6.407 6.485 6.383 6.430 400,224 +0.05(+0.86%)
Feb 23, 2010 6.322 6.450 6.258 6.375 927,440 +0.06(+0.91%)
Feb 22, 2010 6.205 6.355 6.205 6.317 539,876 +0.09(+1.53%)
Feb 19, 2010 6.168 6.250 6.162 6.223 791,932 +0.05(+0.89%)
Feb 18, 2010 6.112 6.170 6.112 6.168 354,444 +0.06(+0.90%)
Feb 17, 2010 6.145 6.147 6.090 6.112 446,012 +0.00(+0.00%)
Feb 16, 2010 5.925 6.147 5.925 6.112 784,260 +0.19(+3.21%)
Feb 12, 2010 5.700 5.923 5.923 5.923 2,907,200 +0.17(+2.96%)
Feb 11, 2010 5.695 5.785 5.680 5.753 644,504 +0.03(+0.48%)
Feb 10, 2010 5.670 5.760 5.652 5.725 505,180 +0.02(+0.35%)
Feb 09, 2010 5.755 5.850 5.675 5.705 919,476 +0.03(+0.57%)
Feb 08, 2010 5.678 5.732 5.588 5.673 456,192 +0.01(+0.13%)
Feb 05, 2010 5.615 5.810 5.582 5.665 1,112,968 +0.08(+1.52%)
Feb 04, 2010 5.378 5.675 5.378 5.580 1,198,632 +0.02(+0.40%)
Feb 03, 2010 5.680 5.918 5.525 5.558 1,063,460 +0.15(+2.73%)
Feb 02, 2010 5.400 5.447 5.362 5.410 563,480 -0.00(-0.05%)
Feb 01, 2010 5.255 5.415 5.242 5.412 395,072 +0.17(+3.24%)
Jan 29, 2010 5.380 5.395 5.235 5.242 478,792 -0.09(-1.69%)
Jan 28, 2010 5.532 5.593 5.272 5.332 331,204 -0.20(-3.62%)
Jan 27, 2010 5.362 5.543 5.325 5.532 201,976 +0.13(+2.45%)
Jan 26, 2010 5.348 5.473 5.340 5.400 263,196 +0.02(+0.42%)
Jan 25, 2010 5.545 5.545 5.365 5.378 309,432 -0.11(-2.09%)
Jan 22, 2010 5.688 5.715 5.480 5.492 235,200 -0.21(-3.77%)
Jan 21, 2010 5.750 5.782 5.582 5.707 678,932 -0.02(-0.31%)
Jan 20, 2010 5.822 5.840 5.628 5.725 505,572 -0.15(-2.59%)
Jan 19, 2010 5.700 5.883 5.673 5.878 626,040 +0.17(+2.98%)
Jan 15, 2010 5.857 5.707 5.707 5.707 2,240,000 -0.12(-2.14%)
Jan 14, 2010 5.790 5.870 5.763 5.832 226,384 +0.04(+0.78%)
Jan 13, 2010 5.830 5.830 5.692 5.787 341,692 -0.03(-0.47%)
Jan 12, 2010 5.772 5.843 5.740 5.815 363,552 +0.01(+0.17%)
Jan 11, 2010 5.940 5.940 5.688 5.805 366,936 -0.13(-2.15%)
Jan 08, 2010 5.940 5.960 5.886 5.933 202,100 -0.01(-0.17%)
Jan 07, 2010 6.008 6.008 5.878 5.942 261,184 -0.08(-1.37%)
Jan 06, 2010 6.018 6.120 5.985 6.025 268,188 -0.09(-1.51%)
Jan 05, 2010 6.178 6.225 6.043 6.117 338,072 -0.08(-1.37%)
Jan 04, 2010 6.082 6.206 5.982 6.202 369,888 +0.19(+3.20%)
Dec 31, 2009 6.200 6.010 6.010 6.010 1,262,400 -0.21(-3.38%)
Dec 30, 2009 6.175 6.237 6.128 6.220 189,984 +0.03(+0.48%)
Dec 29, 2009 6.170 6.218 6.100 6.190 198,356 +0.05(+0.81%)
Dec 28, 2009 6.200 6.200 6.095 6.140 213,100 -0.06(-0.97%)
Dec 24, 2009 6.152 6.200 6.117 6.200 114,776 +0.05(+0.77%)
Dec 23, 2009 6.067 6.160 6.043 6.152 230,276 +0.10(+1.61%)
Dec 22, 2009 5.965 6.070 5.895 6.055 296,320 +0.10(+1.76%)
Dec 21, 2009 5.950 6.000 5.880 5.950 342,392 +0.01(+0.13%)
Dec 18, 2009 5.933 5.945 5.822 5.942 1,279,756 +0.04(+0.64%)
Dec 17, 2009 5.940 5.955 5.850 5.905 269,544 -0.08(-1.34%)
Dec 16, 2009 6.065 6.115 5.947 5.985 514,296 -0.06(-0.95%)
Dec 15, 2009 6.105 6.207 6.035 6.043 371,332 -0.08(-1.35%)
Dec 14, 2009 6.128 6.165 6.040 6.125 488,292 +0.09(+1.45%)
Dec 11, 2009 6.030 6.088 5.982 6.037 215,392 +0.02(+0.29%)
Dec 10, 2009 6.003 6.090 5.992 6.020 342,768 -0.01(-0.21%)
Dec 09, 2009 6.015 6.065 5.925 6.032 301,492 +0.03(+0.50%)
Dec 08, 2009 6.072 6.085 5.987 6.003 349,040 -0.09(-1.44%)
Dec 07, 2009 6.065 6.150 6.065 6.090 298,364 +0.02(+0.33%)
Dec 04, 2009 6.008 6.157 5.978 6.070 695,516 +0.16(+2.66%)
Dec 03, 2009 6.027 6.027 5.900 5.912 318,772 -0.08(-1.29%)
Dec 02, 2009 5.987 6.070 5.923 5.990 361,864 -0.01(-0.17%)
Dec 01, 2009 5.952 6.014 5.928 6.000 853,308 +0.11(+1.87%)
Nov 30, 2009 5.755 5.915 5.690 5.890 533,836 +0.15(+2.70%)
Nov 27, 2009 5.765 5.830 5.735 5.735 200,840 -0.21(-3.49%)
Nov 25, 2009 6.032 6.032 5.909 5.942 210,712 -0.08(-1.41%)
Nov 24, 2009 6.120 6.195 5.955 6.027 261,148 -0.08(-1.31%)
Nov 23, 2009 6.077 6.185 6.065 6.107 321,112 +0.08(+1.37%)
Nov 20, 2009 5.945 6.050 5.928 6.025 348,456 +0.06(+1.01%)
Nov 19, 2009 6.032 6.053 5.869 5.965 396,620 -0.12(-1.97%)
Nov 18, 2009 6.090 6.110 5.960 6.085 257,424 +0.01(+0.25%)
Nov 17, 2009 6.040 6.122 6.025 6.070 172,712 -0.01(-0.21%)
Nov 16, 2009 5.980 6.115 5.950 6.082 352,732 +0.15(+2.61%)
Nov 13, 2009 5.875 5.975 5.798 5.928 286,240 +0.09(+1.59%)
Nov 12, 2009 5.878 5.978 5.827 5.835 402,392 -0.07(-1.19%)
Nov 11, 2009 5.925 5.960 5.865 5.905 263,376 +0.04(+0.72%)
Nov 10, 2009 5.905 5.970 5.843 5.862 430,096 -0.05(-0.89%)
Nov 09, 2009 5.827 5.923 5.772 5.915 263,944 +0.08(+1.37%)
Nov 06, 2009 5.772 5.855 5.715 5.835 496,288 -0.00(-0.04%)
Nov 05, 2009 5.782 5.872 5.740 5.838 538,844 +0.08(+1.43%)
Nov 04, 2009 5.840 5.866 5.742 5.755 545,680 -0.04(-0.69%)
Nov 03, 2009 5.732 5.808 5.710 5.795 1,402,204 +0.04(+0.70%)
Nov 02, 2009 5.715 5.777 5.645 5.755 494,592 +0.02(+0.31%)
Oct 30, 2009 5.740 5.780 5.692 5.737 826,868 -0.01(-0.17%)
Oct 29, 2009 5.760 5.867 5.588 5.747 937,024 +0.05(+0.97%)
Oct 28, 2009 5.820 5.912 5.675 5.692 820,144 -0.15(-2.61%)
Oct 27, 2009 5.850 6.098 5.825 5.845 906,888 +0.04(+0.69%)
Oct 26, 2009 5.843 6.030 5.775 5.805 659,076 +0.01(+0.22%)
Oct 23, 2009 5.808 5.975 5.770 5.793 321,512 -0.09(-1.53%)
Oct 22, 2009 5.565 5.905 5.530 5.883 602,524 +0.28(+5.00%)
Oct 21, 2009 5.625 5.832 5.553 5.603 2,034,500 -0.15(-2.57%)
Oct 20, 2009 5.749 5.907 5.715 5.750 1,578,660 -0.07(-1.12%)
Oct 19, 2009 5.787 5.965 5.707 5.815 502,092 +0.07(+1.22%)
Oct 16, 2009 5.950 5.965 5.725 5.745 1,727,764 -0.21(-3.61%)
Oct 15, 2009 5.447 6.000 5.438 5.960 2,027,052 +0.74(+14.18%)
Oct 14, 2009 5.200 5.230 5.155 5.220 417,208 +0.08(+1.61%)
Oct 13, 2009 5.195 5.228 5.112 5.138 473,464 -0.05(-0.96%)
Oct 12, 2009 5.183 5.228 5.152 5.188 270,360 +0.02(+0.39%)
Oct 09, 2009 5.067 5.173 5.015 5.168 530,460 +0.11(+2.23%)
Oct 08, 2009 5.125 5.176 5.040 5.055 709,996 -0.02(-0.44%)
Oct 07, 2009 5.117 5.155 5.013 5.077 408,376 -0.04(-0.83%)
Oct 06, 2009 5.053 5.133 5.015 5.120 813,256 +0.11(+2.20%)
Oct 05, 2009 5.188 5.188 4.992 5.010 1,596,476 +0.05(+1.06%)
Oct 02, 2009 4.938 5.037 4.905 4.957 423,572 -0.01(-0.25%)
Oct 01, 2009 5.010 5.058 4.895 4.970 783,100 -0.08(-1.58%)
Sep 30, 2009 5.070 5.098 4.872 5.050 493,816 -0.00(-0.05%)
Sep 29, 2009 5.120 5.128 5.037 5.053 166,248 -0.05(-0.93%)
Sep 28, 2009 5.115 5.175 5.067 5.100 409,540 +0.01(+0.29%)
Sep 25, 2009 5.107 5.135 5.048 5.085 341,952 -0.02(-0.39%)
Sep 24, 2009 5.107 5.140 5.020 5.105 419,816 +0.00(+0.00%)
Sep 23, 2009 5.093 5.225 5.055 5.105 331,028 +0.01(+0.25%)
Sep 22, 2009 4.992 5.130 4.968 5.093 585,380 +0.12(+2.36%)
Sep 21, 2009 4.968 5.003 4.910 4.975 323,876 -0.04(-0.70%)
Sep 18, 2009 4.850 5.027 4.758 5.010 1,111,044 +0.17(+3.41%)
Sep 17, 2009 4.750 4.853 4.692 4.845 413,844 +0.09(+2.00%)
Sep 16, 2009 4.640 4.815 4.617 4.750 457,908 +0.11(+2.37%)
Sep 15, 2009 4.567 4.647 4.505 4.640 384,676 +0.05(+1.09%)
Sep 14, 2009 4.553 4.638 4.548 4.590 292,672 -0.04(-0.81%)
Sep 11, 2009 4.598 4.645 4.588 4.628 241,516 -0.00(-0.05%)
Sep 10, 2009 4.575 4.673 4.575 4.630 191,008 -0.03(-0.70%)
Sep 09, 2009 4.600 4.690 4.510 4.662 278,060 +0.13(+2.92%)
Sep 08, 2009 4.567 4.607 4.460 4.530 307,776 -0.04(-0.93%)
Sep 04, 2009 4.513 4.582 4.457 4.572 308,128 +0.08(+1.67%)
Sep 03, 2009 4.450 4.497 4.402 4.497 344,536 +0.08(+1.81%)
Sep 02, 2009 4.423 4.473 4.405 4.418 339,368 -0.01(-0.28%)
Sep 01, 2009 4.438 4.555 4.388 4.430 332,236 -0.03(-0.73%)
Aug 31, 2009 4.497 4.500 4.397 4.463 429,804 -0.06(-1.38%)
Aug 28, 2009 4.650 4.681 4.510 4.525 239,540 -0.08(-1.68%)
Aug 27, 2009 4.575 4.628 4.487 4.603 248,488 -0.01(-0.32%)
Aug 26, 2009 4.610 4.673 4.548 4.617 232,308 +0.00(+0.11%)
Aug 25, 2009 4.710 4.768 4.582 4.612 420,992 -0.06(-1.34%)
Aug 24, 2009 4.775 4.820 4.665 4.675 368,004 -0.08(-1.73%)
Aug 21, 2009 4.705 4.832 4.620 4.758 629,128 +0.07(+1.49%)
Aug 20, 2009 4.635 4.718 4.625 4.688 336,696 +0.03(+0.59%)
Aug 19, 2009 4.535 4.680 4.532 4.660 255,092 +0.07(+1.47%)
Aug 18, 2009 4.540 4.607 4.500 4.593 311,432 +0.07(+1.60%)
Aug 17, 2009 4.513 4.582 4.487 4.520 350,976 -0.07(-1.42%)
Aug 14, 2009 4.575 4.615 4.505 4.585 432,960 -0.01(-0.22%)
Aug 13, 2009 4.593 4.605 4.500 4.595 361,308 +0.04(+0.88%)
Aug 12, 2009 4.463 4.615 4.325 4.555 387,608 +0.11(+2.59%)
Aug 11, 2009 4.455 4.647 4.407 4.440 327,524 -0.05(-1.11%)
Aug 10, 2009 4.438 4.590 4.378 4.490 462,496 +0.01(+0.28%)
Aug 07, 2009 4.485 4.577 4.420 4.478 613,888 +0.06(+1.36%)
Aug 06, 2009 4.470 4.490 4.365 4.418 461,856 -0.02(-0.51%)
Aug 05, 2009 4.545 4.595 4.367 4.440 684,596 -0.09(-1.99%)
Aug 04, 2009 4.505 4.535 4.433 4.530 604,516 -0.02(-0.38%)
Aug 03, 2009 4.647 4.707 4.452 4.548 1,002,468 -0.08(-1.68%)
Jul 31, 2009 4.662 4.765 4.562 4.625 611,348 -0.07(-1.44%)
Jul 30, 2009 4.585 4.740 4.398 4.692 885,160 +0.12(+2.51%)
Jul 29, 2009 4.482 4.600 4.478 4.577 517,404 +0.05(+1.05%)
Jul 28, 2009 4.430 4.548 4.415 4.530 619,600 +0.06(+1.34%)
Jul 27, 2009 4.447 4.500 4.335 4.470 623,168 +0.02(+0.56%)
Jul 24, 2009 4.353 4.480 4.353 4.445 706,456 +0.04(+0.91%)
Jul 23, 2009 4.277 4.500 4.263 4.405 1,087,632 +0.14(+3.34%)
Jul 22, 2009 4.235 4.497 4.147 4.263 1,478,704 +0.14(+3.33%)
Jul 21, 2009 4.202 4.220 4.055 4.125 892,660 +0.01(+0.24%)
Jul 20, 2009 4.045 4.135 4.030 4.115 648,868 +0.09(+2.30%)
Jul 17, 2009 4.133 4.143 3.970 4.022 720,216 -0.10(-2.37%)
Jul 16, 2009 4.085 4.145 4.070 4.120 398,520 +0.02(+0.49%)
Jul 15, 2009 4.000 4.143 3.987 4.100 958,332 +0.16(+4.06%)
Jul 14, 2009 4.015 4.020 3.888 3.940 362,812 -0.00(-0.06%)
Jul 13, 2009 3.870 3.978 3.792 3.942 655,128 +0.09(+2.27%)
Jul 10, 2009 3.848 3.942 3.763 3.855 2,037,604 -0.00(-0.06%)
Jul 09, 2009 3.930 3.987 3.817 3.857 589,788 -0.05(-1.34%)
Jul 08, 2009 3.998 4.060 3.833 3.910 751,856 -0.06(-1.51%)
Jul 07, 2009 4.020 4.103 3.970 3.970 697,172 -0.06(-1.49%)
Jul 06, 2009 4.088 4.147 3.995 4.030 850,704 -0.10(-2.48%)
Jul 02, 2009 4.045 4.232 3.973 4.133 1,822,276 -0.43(-9.52%)
Jul 01, 2009 4.572 4.600 4.553 4.567 885,548 +0.01(+0.27%)
Jun 30, 2009 4.638 4.688 4.548 4.555 660,072 -0.08(-1.78%)
Jun 29, 2009 4.713 4.755 4.628 4.638 542,044 -0.07(-1.43%)
Jun 26, 2009 4.595 4.715 4.525 4.705 934,452 +0.10(+2.12%)
Jun 25, 2009 4.553 4.625 4.473 4.607 390,364 +0.06(+1.43%)
Jun 24, 2009 4.503 4.593 4.455 4.543 374,796 +0.09(+1.96%)
Jun 23, 2009 4.522 4.558 4.450 4.455 465,960 -0.06(-1.33%)
Jun 22, 2009 4.550 4.593 4.468 4.515 738,804 -0.05(-1.15%)
Jun 19, 2009 4.590 4.647 4.545 4.567 752,884 +0.04(+0.88%)
Jun 18, 2009 4.520 4.595 4.470 4.527 355,324 -0.01(-0.28%)
Jun 17, 2009 4.535 4.593 4.478 4.540 300,420 -0.00(-0.11%)
Jun 16, 2009 4.633 4.673 4.535 4.545 454,424 -0.03(-0.66%)
Jun 15, 2009 4.652 4.652 4.470 4.575 501,160 -0.15(-3.12%)
Jun 12, 2009 4.713 4.723 4.593 4.723 465,508 -0.01(-0.26%)
Jun 11, 2009 4.782 4.872 4.720 4.735 444,576 -0.06(-1.25%)
Jun 10, 2009 4.790 4.800 4.695 4.795 575,156 +0.02(+0.37%)
Jun 09, 2009 4.700 4.805 4.680 4.777 786,468 +0.09(+1.87%)
Jun 08, 2009 4.702 4.745 4.617 4.690 426,068 -0.04(-0.90%)
Jun 05, 2009 4.723 4.763 4.675 4.732 397,156 +0.04(+0.75%)
Jun 04, 2009 4.715 4.715 4.612 4.697 589,264 -0.01(-0.21%)
Jun 03, 2009 4.622 4.718 4.525 4.707 463,536 +0.10(+2.11%)
Jun 02, 2009 4.567 4.678 4.553 4.610 547,896 +0.04(+0.77%)
Jun 01, 2009 4.460 4.625 4.372 4.575 1,476,176 +0.18(+4.04%)
May 29, 2009 4.390 4.450 4.350 4.397 781,492 +0.01(+0.17%)
May 28, 2009 4.430 4.540 4.330 4.390 922,680 +0.00(+0.11%)
May 27, 2009 4.553 4.553 4.355 4.385 735,116 -0.20(-4.41%)
May 26, 2009 4.287 4.603 4.287 4.588 814,960 +0.28(+6.38%)
May 22, 2009 4.327 4.397 4.207 4.312 838,164 -0.00(-0.06%)
May 21, 2009 4.285 4.362 4.223 4.315 1,162,312 +0.03(+0.58%)
May 20, 2009 4.385 4.562 4.287 4.290 840,132 -0.08(-1.77%)
May 19, 2009 4.343 4.417 4.312 4.367 341,420 +0.02(+0.46%)
May 18, 2009 4.205 4.350 4.205 4.348 595,832 +0.13(+3.20%)
May 15, 2009 4.190 4.295 4.168 4.213 725,756 +0.01(+0.30%)
May 14, 2009 4.072 4.285 4.067 4.200 654,844 +0.16(+3.90%)
May 13, 2009 4.112 4.155 4.010 4.043 807,652 -0.13(-3.06%)
May 12, 2009 4.192 4.300 4.103 4.170 630,320 -0.04(-1.01%)
May 11, 2009 4.088 4.290 4.088 4.213 511,036 +0.06(+1.32%)
May 08, 2009 4.245 4.250 4.077 4.157 760,884 -0.05(-1.13%)
May 07, 2009 4.237 4.270 4.135 4.205 653,576 -0.05(-1.18%)
May 06, 2009 4.290 4.295 4.162 4.255 592,004 -0.00(-0.06%)
May 05, 2009 4.232 4.331 4.173 4.258 852,244 +0.02(+0.47%)
May 04, 2009 4.235 4.255 4.138 4.237 861,784 +0.07(+1.74%)
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.