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
Martin Midstrm LP
(NQ:
MMLP
)
3.010
+0.020 (+0.67%)
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:
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
8.031
8.257
7.808
7.890
97,976
-0.14(-1.79%)
Apr 29, 2004
8.542
8.883
8.034
8.034
42,764
-0.48(-5.63%)
Apr 28, 2004
8.858
8.927
8.510
8.514
31,914
-0.32(-3.65%)
Apr 27, 2004
8.774
8.896
8.617
8.836
98,295
-0.03(-0.35%)
Apr 26, 2004
8.510
8.868
8.510
8.868
36,701
+0.23(+2.61%)
Apr 23, 2004
8.595
8.767
8.514
8.642
38,615
+0.12(+1.40%)
Apr 22, 2004
8.711
8.711
8.492
8.523
29,041
-0.05(-0.58%)
Apr 21, 2004
8.739
8.855
8.539
8.573
55,211
-0.02(-0.18%)
Apr 20, 2004
8.507
8.617
8.507
8.589
39,892
-0.15(-1.72%)
Apr 19, 2004
8.620
8.752
8.526
8.739
47,871
+0.09(+1.09%)
Apr 16, 2004
8.369
8.774
8.366
8.645
56,168
+0.26(+3.14%)
Apr 15, 2004
8.210
8.633
7.893
8.382
148,400
-0.20(-2.37%)
Apr 14, 2004
8.805
8.852
8.460
8.586
88,401
-0.41(-4.53%)
Apr 13, 2004
8.962
9.319
8.808
8.993
63,189
-0.09(-1.00%)
Apr 12, 2004
9.165
9.400
8.962
9.084
53,934
-0.19(-2.06%)
Apr 08, 2004
9.353
9.400
9.275
9.275
42,764
-0.09(-1.00%)
Apr 07, 2004
9.388
9.400
9.259
9.369
29,680
+0.10(+1.12%)
Apr 06, 2004
9.388
9.388
9.103
9.266
45,956
+0.02(+0.20%)
Apr 05, 2004
9.112
9.385
9.112
9.247
36,381
+0.11(+1.24%)
Apr 02, 2004
9.394
9.394
9.087
9.134
62,551
-0.12(-1.29%)
Apr 01, 2004
9.366
9.400
9.225
9.253
47,232
+0.10(+1.13%)
Mar 31, 2004
9.338
9.400
9.150
9.150
37,977
-0.14(-1.52%)
Mar 30, 2004
9.087
9.291
9.087
9.291
51,381
-0.05(-0.50%)
Mar 29, 2004
9.181
9.400
9.106
9.338
35,424
-0.07(-0.70%)
Mar 26, 2004
9.162
9.447
9.090
9.403
35,743
+0.12(+1.28%)
Mar 25, 2004
9.331
9.447
9.153
9.284
76,912
-0.02(-0.24%)
Mar 24, 2004
9.338
9.369
9.306
9.306
53,615
-0.14(-1.49%)
Mar 23, 2004
9.341
9.510
9.322
9.447
28,084
+0.09(+1.01%)
Mar 22, 2004
9.325
9.616
9.291
9.353
21,701
-0.09(-1.00%)
Mar 19, 2004
9.551
9.620
9.287
9.447
29,680
-0.05(-0.50%)
Mar 18, 2004
9.353
9.651
9.247
9.494
29,999
+0.09(+1.00%)
Mar 17, 2004
9.479
9.501
9.353
9.400
27,446
-0.06(-0.66%)
Mar 16, 2004
9.385
9.463
9.306
9.463
25,212
+0.14(+1.51%)
Mar 15, 2004
9.479
9.479
9.278
9.322
45,956
-0.15(-1.62%)
Mar 12, 2004
9.425
9.479
9.247
9.475
55,530
+0.17(+1.82%)
Mar 11, 2004
9.425
9.425
9.244
9.306
21,701
-0.04(-0.44%)
Mar 10, 2004
9.322
9.394
9.244
9.347
35,105
+0.02(+0.24%)
Mar 09, 2004
9.400
9.400
9.084
9.325
34,786
-0.03(-0.30%)
Mar 08, 2004
9.360
9.385
9.159
9.353
70,849
+0.02(+0.17%)
Mar 05, 2004
9.236
9.338
9.159
9.338
35,105
+0.15(+1.64%)
Mar 04, 2004
9.201
9.294
9.137
9.187
30,318
+0.08(+0.89%)
Mar 03, 2004
9.197
9.215
9.103
9.106
36,062
-0.06(-0.62%)
Mar 02, 2004
9.121
9.200
9.099
9.162
33,190
+0.04(+0.48%)
Mar 01, 2004
9.118
9.118
9.037
9.118
42,445
+0.06(+0.69%)
Feb 27, 2004
8.930
9.087
8.930
9.056
46,594
+0.13(+1.41%)
Feb 26, 2004
8.915
9.052
8.915
8.930
12,127
+0.02(+0.18%)
Feb 25, 2004
8.852
8.930
8.852
8.915
18,829
+0.06(+0.67%)
Feb 24, 2004
8.990
8.990
8.855
8.855
25,212
+0.00(+0.04%)
Feb 23, 2004
8.808
8.946
8.808
8.852
32,233
-0.09(-1.05%)
Feb 20, 2004
8.987
8.987
8.808
8.946
60,317
+0.06(+0.71%)
Feb 19, 2004
8.977
8.993
8.864
8.883
48,509
-0.11(-1.19%)
Feb 18, 2004
9.087
9.092
8.899
8.990
75,955
-0.08(-0.90%)
Feb 17, 2004
9.068
9.215
9.012
9.071
181,590
+0.00(+0.04%)
Feb 13, 2004
8.955
9.071
8.911
9.068
155,740
+0.18(+1.97%)
Feb 12, 2004
8.899
8.899
8.792
8.893
118,720
+0.03(+0.28%)
Feb 11, 2004
8.915
8.915
8.805
8.868
22,020
+0.05(+0.60%)
Feb 10, 2004
8.821
8.864
8.774
8.814
82,338
+0.04(+0.46%)
Feb 09, 2004
8.767
8.774
8.755
8.774
57,445
+0.00(+0.04%)
Feb 06, 2004
8.774
8.786
8.755
8.770
41,488
-0.00(-0.04%)
Feb 05, 2004
8.758
8.867
8.755
8.774
105,954
+0.01(+0.07%)
Feb 04, 2004
8.836
8.836
8.755
8.767
62,870
+0.01(+0.11%)
Feb 03, 2004
8.755
8.774
8.755
8.758
78,827
-0.02(-0.18%)
Feb 02, 2004
8.774
8.783
8.445
8.774
89,359
+0.01(+0.14%)
Jan 30, 2004
8.899
8.899
8.755
8.761
22,978
+0.01(+0.07%)
Jan 29, 2004
8.789
8.883
8.742
8.755
419,988
+0.00(+0.00%)
Jan 28, 2004
8.858
9.018
7.749
8.755
107,550
-0.49(-5.29%)
Jan 27, 2004
9.413
9.413
9.197
9.244
26,488
+0.00(+0.00%)
Jan 26, 2004
9.278
9.438
9.159
9.244
76,912
+0.16(+1.72%)
Jan 23, 2004
9.071
9.244
9.024
9.087
33,509
+0.06(+0.69%)
Jan 22, 2004
8.962
9.125
8.961
9.024
43,083
+0.06(+0.70%)
Jan 21, 2004
8.692
9.009
8.692
8.962
38,615
+0.27(+3.14%)
Jan 20, 2004
8.617
8.692
8.523
8.689
103,720
+0.17(+1.95%)
Jan 16, 2004
8.774
8.774
8.466
8.523
99,252
-0.21(-2.37%)
Jan 15, 2004
8.930
8.930
8.711
8.730
28,125
-0.20(-2.25%)
Jan 14, 2004
8.883
8.930
8.836
8.930
32,801
-0.12(-1.28%)
Jan 13, 2004
9.087
9.096
8.884
9.046
26,376
-0.17(-1.80%)
Jan 12, 2004
9.244
9.244
9.087
9.212
12,095
+0.08(+0.92%)
Jan 09, 2004
9.150
9.212
9.125
9.128
11,648
-0.02(-0.24%)
Jan 08, 2004
9.165
9.272
9.150
9.150
11,377
-0.02(-0.17%)
Jan 07, 2004
9.275
9.275
9.165
9.166
22,761
-0.23(-2.50%)
Jan 06, 2004
9.400
9.400
9.325
9.400
20,105
+0.00(+0.00%)
Jan 05, 2004
9.237
9.400
9.237
9.400
32,871
+0.03(+0.37%)
Jan 02, 2004
9.541
9.557
9.247
9.366
74,678
-0.20(-2.10%)
Dec 31, 2003
9.507
9.620
9.494
9.566
7,978
+0.06(+0.66%)
Dec 30, 2003
9.479
9.504
9.463
9.504
14,693
+0.04(+0.43%)
Dec 29, 2003
9.090
9.485
9.087
9.463
31,116
+0.22(+2.37%)
Dec 26, 2003
9.009
9.244
8.930
9.244
13,403
+0.13(+1.37%)
Dec 24, 2003
9.140
9.203
9.009
9.118
14,680
-0.03(-0.27%)
Dec 23, 2003
9.027
9.143
8.993
9.143
13,378
+0.06(+0.62%)
Dec 22, 2003
9.212
9.212
9.024
9.087
53,021
-0.20(-2.20%)
Dec 19, 2003
9.259
9.291
9.212
9.291
12,685
-0.11(-1.17%)
Dec 18, 2003
9.363
9.447
9.281
9.400
14,785
+0.12(+1.31%)
Dec 17, 2003
9.369
9.369
9.278
9.278
9,979
-0.03(-0.33%)
Dec 16, 2003
9.475
9.569
9.259
9.309
16,544
-0.25(-2.59%)
Dec 15, 2003
9.679
9.679
9.400
9.557
17,664
+0.08(+0.82%)
Dec 12, 2003
9.494
9.651
9.479
9.479
10,802
+0.02(+0.17%)
Dec 11, 2003
9.463
9.463
9.291
9.463
7,659
+0.19(+2.03%)
Dec 10, 2003
9.479
9.494
9.219
9.275
35,137
-0.20(-2.15%)
Dec 09, 2003
9.397
9.479
9.334
9.479
27,816
+0.20(+2.12%)
Dec 08, 2003
9.428
9.428
9.275
9.281
10,770
-0.12(-1.26%)
Dec 05, 2003
9.438
9.479
9.475
9.400
11,489
-0.04(-0.40%)
Dec 04, 2003
9.400
9.491
9.400
9.438
27,739
+0.02(+0.20%)
Dec 03, 2003
9.322
9.419
9.181
9.419
18,988
+0.08(+0.87%)
Dec 02, 2003
9.400
9.432
9.322
9.338
33,429
-0.06(-0.67%)
Dec 01, 2003
9.341
9.416
9.341
9.400
12,558
+0.06(+0.67%)
Nov 28, 2003
9.397
9.400
9.338
9.338
8,090
-0.06(-0.63%)
Nov 26, 2003
9.338
9.397
9.338
9.397
3,670
+0.03(+0.30%)
Nov 25, 2003
9.328
9.385
9.328
9.369
24,254
+0.03(+0.27%)
Nov 24, 2003
9.338
9.447
9.247
9.344
27,477
-0.01(-0.13%)
Nov 21, 2003
9.259
9.356
9.215
9.356
42,764
+0.10(+1.05%)
Nov 20, 2003
9.416
9.416
9.143
9.259
136,352
-0.16(-1.66%)
Nov 19, 2003
9.369
9.475
9.297
9.416
44,561
+0.01(+0.13%)
Nov 18, 2003
9.526
9.714
9.300
9.403
78,508
-0.13(-1.38%)
Nov 17, 2003
9.322
9.751
9.281
9.535
61,405
+0.16(+1.70%)
Nov 14, 2003
9.363
9.394
9.250
9.375
30,886
+0.08(+0.84%)
Nov 13, 2003
9.259
9.385
9.197
9.297
36,857
+0.05(+0.58%)
Nov 12, 2003
9.090
9.244
9.087
9.244
47,350
+0.09(+1.03%)
Nov 11, 2003
9.137
9.150
8.980
9.150
68,296
+0.00(+0.00%)
Nov 10, 2003
9.134
9.269
9.131
9.149
61,115
+0.06(+0.65%)
Nov 07, 2003
9.093
9.181
9.087
9.090
67,555
-0.04(-0.48%)
Nov 06, 2003
9.027
9.165
8.993
9.134
44,536
+0.11(+1.22%)
Nov 05, 2003
8.962
9.024
8.933
9.024
46,578
+0.03(+0.38%)
Nov 04, 2003
8.952
8.990
8.930
8.990
38,663
+0.07(+0.73%)
Nov 03, 2003
8.855
8.937
8.727
8.925
108,542
-0.03(-0.38%)
Oct 31, 2003
8.839
8.958
8.839
8.958
11,169
+0.09(+1.03%)
Oct 30, 2003
8.821
8.868
8.836
8.867
7,659
+0.05(+0.53%)
Oct 29, 2003
8.304
8.821
8.304
8.821
48,828
+0.11(+1.26%)
Oct 28, 2003
8.488
8.849
8.488
8.711
48,190
+0.28(+3.35%)
Oct 27, 2003
8.454
8.510
8.410
8.429
29,360
+0.03(+0.34%)
Oct 24, 2003
8.460
8.460
8.388
8.401
17,233
-0.03(-0.30%)
Oct 23, 2003
8.372
8.445
8.360
8.426
23,616
+0.05(+0.64%)
Oct 22, 2003
8.372
8.372
8.304
8.372
15,637
-0.01(-0.11%)
Oct 21, 2003
8.335
8.382
8.266
8.382
30,956
+0.11(+1.29%)
Oct 20, 2003
8.304
8.304
8.275
8.275
4,467
+0.00(+0.04%)
Oct 17, 2003
8.263
8.322
8.263
8.272
11,808
-0.00(-0.04%)
Oct 16, 2003
8.266
8.266
8.266
8.275
3,829
-0.09(-1.05%)
Oct 15, 2003
8.297
8.363
8.272
8.363
17,871
+0.03(+0.30%)
Oct 14, 2003
8.288
8.338
8.260
8.338
15,318
+0.08(+0.94%)
Oct 13, 2003
8.272
8.288
8.213
8.260
5,744
+0.02(+0.23%)
Oct 10, 2003
8.241
8.241
8.241
8.241
4,148
+0.03(+0.38%)
Oct 09, 2003
8.147
8.285
8.147
8.210
74,040
-0.11(-1.28%)
Oct 08, 2003
8.363
8.366
8.206
8.316
27,379
-0.05(-0.56%)
Oct 07, 2003
8.319
8.366
8.225
8.363
38,615
+0.05(+0.57%)
Oct 06, 2003
8.269
8.316
8.269
8.316
25,850
+0.14(+1.68%)
Oct 03, 2003
8.206
8.304
8.131
8.178
18,829
-0.03(-0.34%)
Oct 02, 2003
8.241
8.269
8.194
8.206
25,850
-0.02(-0.23%)
Oct 01, 2003
8.112
8.225
8.106
8.225
29,999
+0.05(+0.61%)
Sep 30, 2003
8.147
8.175
8.116
8.175
17,552
+0.06(+0.69%)
Sep 29, 2003
8.134
8.147
8.109
8.119
14,999
-0.10(-1.26%)
Sep 26, 2003
8.106
8.225
8.106
8.222
14,999
-0.02(-0.19%)
Sep 25, 2003
8.144
8.238
8.134
8.237
47,232
+0.03(+0.38%)
Sep 24, 2003
8.062
8.163
8.084
8.206
40,530
+0.14(+1.79%)
Sep 23, 2003
8.031
8.062
7.981
8.062
26,169
+0.04(+0.51%)
Sep 22, 2003
8.047
8.047
7.990
8.022
47,871
+0.01(+0.12%)
Sep 19, 2003
7.975
8.022
7.912
8.012
29,680
+0.07(+0.83%)
Sep 18, 2003
8.137
8.144
7.946
7.946
57,764
-0.10(-1.20%)
Sep 17, 2003
8.131
8.131
7.993
8.043
9,893
-0.10(-1.27%)
Sep 16, 2003
8.006
8.206
7.965
8.147
27,446
+0.13(+1.68%)
Sep 15, 2003
8.131
8.147
8.009
8.012
105,316
-0.23(-2.78%)
Sep 12, 2003
8.147
8.288
8.147
8.241
87,444
+0.11(+1.39%)
Sep 11, 2003
8.128
8.163
8.087
8.128
134,677
+0.06(+0.74%)
Sep 10, 2003
7.993
8.144
7.993
8.069
83,614
-0.02(-0.19%)
Sep 09, 2003
8.112
8.112
7.975
8.084
72,125
+0.11(+1.38%)
Sep 08, 2003
7.956
8.116
7.912
7.975
108,826
+0.06(+0.79%)
Sep 05, 2003
7.840
8.012
7.840
7.912
100,848
+0.07(+0.92%)
Sep 04, 2003
7.736
7.896
7.523
7.840
69,253
+0.26(+3.39%)
Sep 03, 2003
7.583
7.677
7.426
7.583
22,978
+0.05(+0.67%)
Sep 02, 2003
7.674
7.743
7.533
7.533
43,722
+0.01(+0.17%)
Aug 29, 2003
7.520
7.661
7.520
7.520
7,978
+0.08(+1.01%)
Aug 28, 2003
7.514
7.552
7.301
7.445
18,190
-0.06(-0.83%)
Aug 27, 2003
7.364
7.517
7.364
7.508
25,531
+0.14(+1.91%)
Aug 26, 2003
7.317
7.411
7.291
7.367
35,743
+0.15(+2.13%)
Aug 25, 2003
7.285
7.285
7.163
7.213
16,595
+0.03(+0.48%)
Aug 22, 2003
7.223
7.282
7.116
7.179
39,254
-0.03(-0.39%)
Aug 21, 2003
7.025
7.223
7.025
7.207
24,573
+0.11(+1.59%)
Aug 20, 2003
6.991
7.094
6.991
7.094
35,105
+0.01(+0.09%)
Aug 19, 2003
7.144
7.332
6.991
7.088
51,700
-0.05(-0.70%)
Aug 18, 2003
7.141
7.141
6.953
7.138
64,466
-0.01(-0.09%)
Aug 15, 2003
7.432
7.432
7.050
7.144
152,229
-0.25(-3.39%)
Aug 14, 2003
7.442
7.442
7.304
7.395
17,233
-0.05(-0.63%)
Aug 13, 2003
7.483
7.520
7.332
7.442
52,019
-0.08(-1.04%)
Aug 12, 2003
7.520
7.520
7.364
7.520
43,083
+0.00(+0.04%)
Aug 11, 2003
7.426
7.583
7.426
7.517
51,700
+0.00(+0.04%)
Aug 08, 2003
7.160
7.514
7.132
7.514
49,785
+0.39(+5.41%)
Aug 07, 2003
7.053
7.181
6.897
7.129
38,615
+0.03(+0.40%)
Aug 06, 2003
7.254
7.295
6.925
7.100
79,785
-0.17(-2.33%)
Aug 05, 2003
7.285
7.489
7.254
7.270
39,573
-0.18(-2.40%)
Aug 04, 2003
7.714
7.765
7.270
7.448
86,167
-0.23(-2.98%)
Aug 01, 2003
7.736
7.736
7.677
7.677
15,637
-0.14(-1.80%)
Jul 31, 2003
7.865
7.890
7.705
7.818
37,339
-0.03(-0.40%)
Jul 30, 2003
7.524
7.865
7.524
7.849
36,701
+0.02(+0.20%)
Jul 29, 2003
7.787
7.834
7.708
7.834
29,360
+0.12(+1.50%)
Jul 28, 2003
7.696
7.834
7.533
7.718
49,147
+0.03(+0.33%)
Jul 25, 2003
7.724
7.808
7.567
7.693
28,084
+0.01(+0.08%)
Jul 24, 2003
7.693
7.818
7.520
7.687
34,467
+0.07(+0.95%)
Jul 23, 2003
7.887
7.887
7.614
7.614
70,210
-0.18(-2.37%)
Jul 22, 2003
7.561
8.147
7.561
7.799
83,933
-0.28(-3.49%)
Jul 21, 2003
7.677
8.081
7.677
8.081
48,190
+0.24(+3.12%)
Jul 18, 2003
7.752
7.881
7.702
7.837
40,530
+0.13(+1.71%)
Jul 17, 2003
7.580
7.755
7.577
7.705
53,296
+0.09(+1.24%)
Jul 16, 2003
7.802
7.815
7.539
7.611
53,296
-0.19(-2.45%)
Jul 15, 2003
7.834
7.834
7.727
7.802
48,190
+0.02(+0.24%)
Jul 14, 2003
7.736
7.830
7.711
7.783
28,722
+0.04(+0.57%)
Jul 11, 2003
7.530
7.755
7.530
7.740
28,403
+0.09(+1.23%)
Jul 10, 2003
7.577
7.705
7.530
7.646
39,254
+0.05(+0.62%)
Jul 09, 2003
7.583
7.599
7.445
7.599
59,360
+0.00(+0.00%)
Jul 08, 2003
7.595
7.599
7.445
7.599
29,360
+0.02(+0.24%)
Jul 07, 2003
7.442
7.583
7.442
7.580
65,423
+0.09(+1.22%)
Jul 03, 2003
7.348
7.520
7.348
7.489
29,360
+0.00(+0.00%)
Jul 02, 2003
7.379
7.520
7.176
7.489
63,828
+0.00(+0.00%)
Jul 01, 2003
7.439
7.489
7.364
7.489
34,467
+0.10(+1.31%)
Jun 30, 2003
7.285
7.461
7.285
7.392
24,573
-0.02(-0.25%)
Jun 27, 2003
7.320
7.458
7.317
7.411
49,785
+0.15(+2.12%)
Jun 26, 2003
7.370
7.370
7.144
7.257
33,828
+0.06(+0.87%)
Jun 25, 2003
7.210
7.369
7.082
7.194
75,955
-0.12(-1.67%)
Jun 24, 2003
7.207
7.317
7.050
7.317
57,445
+0.11(+1.52%)
Jun 23, 2003
7.398
7.401
7.129
7.207
34,467
-0.16(-2.17%)
Jun 20, 2003
7.241
7.367
7.050
7.367
74,997
+0.13(+1.73%)
Jun 19, 2003
7.492
7.492
7.194
7.241
74,040
-0.16(-2.16%)
Jun 18, 2003
7.514
7.520
7.398
7.401
90,316
-0.05(-0.72%)
Jun 17, 2003
7.467
7.517
7.417
7.455
57,126
-0.07(-0.87%)
Jun 16, 2003
7.498
7.520
7.442
7.520
63,508
+0.03(+0.46%)
Jun 13, 2003
7.385
7.498
7.354
7.486
57,764
+0.09(+1.23%)
Jun 12, 2003
7.505
7.505
7.317
7.395
87,444
-0.06(-0.76%)
Jun 11, 2003
7.389
7.505
7.364
7.451
49,147
+0.12(+1.62%)
Jun 10, 2003
7.201
7.376
7.201
7.332
71,806
+0.14(+1.88%)
Jun 09, 2003
7.266
7.270
7.103
7.197
58,402
+0.06(+0.87%)
Jun 06, 2003
7.354
7.364
7.097
7.135
109,145
-0.11(-1.56%)
Jun 05, 2003
7.200
7.360
7.200
7.248
70,210
+0.10(+1.45%)
Jun 04, 2003
7.075
7.207
6.925
7.144
49,785
+0.01(+0.09%)
Jun 03, 2003
7.147
7.223
7.063
7.138
93,508
-0.01(-0.09%)
Jun 02, 2003
7.025
7.147
6.931
7.144
81,061
+0.20(+2.93%)
May 30, 2003
7.063
7.063
6.887
6.941
85,848
-0.11(-1.56%)
May 29, 2003
7.141
7.172
6.909
7.050
115,209
-0.04(-0.53%)
May 28, 2003
6.900
7.157
6.897
7.088
279,247
+0.13(+1.89%)
May 27, 2003
6.925
6.956
6.909
6.956
74,997
+0.05(+0.68%)
May 23, 2003
6.972
6.972
6.909
6.909
117,762
-0.05(-0.68%)
May 22, 2003
6.831
6.956
6.803
6.956
95,103
+0.26(+3.93%)
May 21, 2003
6.796
6.859
6.690
6.693
46,275
-0.09(-1.38%)
May 20, 2003
6.693
6.828
6.693
6.787
122,549
+0.05(+0.79%)
May 19, 2003
6.768
6.768
6.643
6.734
116,486
+0.08(+1.22%)
May 16, 2003
6.690
6.768
6.633
6.652
86,487
-0.08(-1.26%)
May 15, 2003
6.781
6.831
6.646
6.737
130,209
-0.05(-0.69%)
May 14, 2003
6.549
6.831
6.502
6.784
93,508
+0.26(+4.04%)
May 13, 2003
6.458
6.565
6.439
6.521
57,764
-0.03(-0.48%)
May 12, 2003
6.417
6.558
6.417
6.552
103,082
+0.07(+1.06%)
May 09, 2003
6.267
6.483
6.257
6.483
78,827
+0.18(+2.94%)
May 08, 2003
6.264
6.298
6.204
6.298
52,977
+0.03(+0.50%)
May 07, 2003
6.261
6.267
6.204
6.267
58,083
+0.00(+0.05%)
May 06, 2003
6.317
6.317
6.141
6.264
103,401
-0.03(-0.55%)
May 05, 2003
6.314
6.330
6.239
6.298
24,892
+0.03(+0.50%)
May 02, 2003
6.330
6.333
6.232
6.267
129,251
-0.06(-0.99%)
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.