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

American Vanguard Corp (NY: AVD )

9.010 -0.020 (-0.22%)
Streaming Delayed Price Updated: 12:29 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 29, 2005 9.163 9.292 9.059 9.163 44,931 +0.08(+0.86%)
Apr 28, 2005 9.292 9.334 9.085 9.085 24,126 -0.26(-2.83%)
Apr 27, 2005 9.318 9.516 9.137 9.350 28,461 +0.03(+0.33%)
Apr 26, 2005 9.266 9.749 9.199 9.318 35,684 -0.05(-0.55%)
Apr 25, 2005 9.370 9.474 9.100 9.370 75,992 -0.18(-1.90%)
Apr 22, 2005 10.36 10.36 9.526 9.552 66,890 -0.72(-7.02%)
Apr 21, 2005 10.20 10.38 9.817 10.27 34,384 +0.08(+0.82%)
Apr 20, 2005 10.59 10.64 10.12 10.19 63,279 -0.53(-4.94%)
Apr 19, 2005 10.54 10.81 10.51 10.72 66,313 +0.22(+2.08%)
Apr 18, 2005 10.64 10.95 10.29 10.50 54,899 +5.12(+95.03%)
Apr 15, 2005 5.503 5.503 5.347 5.385 44,497 -0.16(-2.95%)
Apr 14, 2005 5.581 5.633 5.529 5.548 63,568 -0.05(-0.81%)
Apr 13, 2005 5.483 5.626 5.483 5.594 48,542 +0.06(+1.05%)
Apr 12, 2005 5.418 5.548 5.398 5.535 45,075 +0.10(+1.77%)
Apr 11, 2005 5.424 5.587 5.415 5.439 74,259 +0.02(+0.31%)
Apr 08, 2005 5.354 5.451 5.344 5.422 36,696 +0.08(+1.56%)
Apr 07, 2005 5.407 5.407 5.251 5.339 116,156 -0.07(-1.25%)
Apr 06, 2005 5.282 5.451 5.282 5.407 30,050 +0.11(+2.11%)
Apr 05, 2005 5.356 5.389 5.230 5.295 89,573 -0.11(-2.09%)
Apr 04, 2005 5.516 5.574 5.390 5.408 54,321 -0.11(-1.95%)
Apr 01, 2005 5.847 5.853 5.464 5.516 91,017 -0.31(-5.28%)
Mar 31, 2005 5.938 5.938 5.780 5.823 93,907 -0.07(-1.15%)
Mar 30, 2005 5.613 5.902 5.613 5.891 117,023 +0.33(+5.93%)
Mar 29, 2005 5.490 5.748 5.470 5.561 95,352 +0.09(+1.71%)
Mar 28, 2005 5.405 5.468 5.364 5.468 61,834 +0.06(+1.15%)
Mar 24, 2005 5.405 5.425 5.390 5.405 39,874 +0.01(+0.12%)
Mar 23, 2005 5.392 5.451 5.191 5.399 75,414 +0.01(+0.24%)
Mar 22, 2005 5.386 5.551 5.386 5.386 89,862 +0.04(+0.70%)
Mar 21, 2005 5.113 5.457 5.094 5.348 123,379 +0.22(+4.33%)
Mar 18, 2005 5.274 5.274 5.115 5.126 52,588 -0.12(-2.25%)
Mar 17, 2005 5.107 5.286 5.081 5.244 22,537 +0.14(+2.75%)
Mar 16, 2005 5.211 5.212 5.087 5.104 36,696 -0.12(-2.29%)
Mar 15, 2005 5.116 5.243 5.106 5.224 58,078 +0.11(+2.11%)
Mar 14, 2005 5.110 5.147 5.029 5.116 33,228 +0.01(+0.13%)
Mar 11, 2005 5.139 5.221 5.108 5.110 37,562 -0.02(-0.38%)
Mar 10, 2005 5.386 5.386 5.054 5.129 69,924 -0.25(-4.59%)
Mar 09, 2005 5.373 5.395 5.361 5.376 48,542 +0.00(+0.05%)
Mar 08, 2005 5.356 5.443 5.354 5.373 32,072 +0.02(+0.32%)
Mar 07, 2005 5.539 5.646 5.355 5.356 87,261 -0.15(-2.78%)
Mar 04, 2005 5.302 5.531 5.302 5.509 162,965 +0.25(+4.82%)
Mar 03, 2005 5.198 5.490 5.193 5.256 190,704 +0.11(+2.17%)
Mar 02, 2005 5.191 5.191 5.113 5.145 86,972 -0.05(-0.88%)
Mar 01, 2005 5.068 5.190 5.068 5.190 117,889 +0.14(+2.72%)
Feb 28, 2005 4.956 5.058 4.956 5.052 51,432 +0.09(+1.86%)
Feb 25, 2005 4.802 4.962 4.802 4.960 44,208 +0.15(+3.02%)
Feb 24, 2005 4.776 4.819 4.688 4.815 43,052 +0.04(+0.87%)
Feb 23, 2005 4.620 4.802 4.607 4.773 69,924 +0.15(+3.17%)
Feb 22, 2005 4.737 4.757 4.581 4.627 100,553 -0.11(-2.33%)
Feb 18, 2005 4.873 4.873 4.737 4.737 43,052 -0.08(-1.75%)
Feb 17, 2005 4.769 4.854 4.769 4.821 31,206 +0.04(+0.79%)
Feb 16, 2005 4.698 4.802 4.685 4.784 35,251 +0.06(+1.24%)
Feb 15, 2005 4.802 4.802 4.711 4.725 31,206 -0.11(-2.26%)
Feb 14, 2005 4.821 4.867 4.801 4.834 31,495 -0.00(-0.08%)
Feb 11, 2005 4.711 4.842 4.672 4.838 37,274 +0.16(+3.41%)
Feb 10, 2005 4.769 4.769 4.633 4.679 34,673 -0.10(-2.04%)
Feb 09, 2005 4.808 4.828 4.769 4.776 21,670 -0.05(-1.02%)
Feb 08, 2005 4.867 4.867 4.780 4.825 21,093 -0.07(-1.38%)
Feb 07, 2005 4.836 4.893 4.836 4.893 131,759 +0.06(+1.29%)
Feb 04, 2005 4.737 4.836 4.727 4.830 48,831 +0.10(+2.11%)
Feb 03, 2005 4.683 4.731 4.683 4.731 23,982 +0.05(+1.05%)
Feb 02, 2005 4.724 4.724 4.680 4.681 24,849 -0.01(-0.22%)
Feb 01, 2005 4.688 4.732 4.676 4.692 41,319 +0.02(+0.50%)
Jan 31, 2005 4.503 4.703 4.493 4.668 84,661 +0.17(+3.84%)
Jan 28, 2005 4.537 4.537 4.472 4.496 41,030 -0.02(-0.52%)
Jan 27, 2005 4.439 4.536 4.424 4.519 48,542 +0.08(+1.81%)
Jan 26, 2005 4.406 4.439 4.368 4.439 32,650 +0.05(+1.15%)
Jan 25, 2005 4.315 4.419 4.315 4.388 41,608 +0.11(+2.49%)
Jan 24, 2005 4.296 4.332 4.282 4.282 35,829 -0.05(-1.23%)
Jan 21, 2005 4.378 4.378 4.283 4.335 62,412 -0.03(-0.74%)
Jan 20, 2005 4.523 4.523 4.367 4.367 46,231 -0.11(-2.49%)
Jan 19, 2005 4.398 4.535 4.398 4.479 72,525 +0.08(+1.89%)
Jan 18, 2005 4.179 4.396 4.153 4.396 92,751 +0.21(+5.09%)
Jan 14, 2005 4.188 4.192 4.174 4.183 16,180 -0.01(-0.22%)
Jan 13, 2005 4.179 4.224 4.152 4.192 106,909 -0.03(-0.62%)
Jan 12, 2005 4.348 4.372 4.205 4.218 42,475 -0.13(-2.99%)
Jan 11, 2005 4.354 4.368 4.348 4.348 28,894 -0.03(-0.74%)
Jan 10, 2005 4.387 4.439 4.380 4.380 32,361 +0.02(+0.36%)
Jan 07, 2005 4.414 4.427 4.365 4.365 29,183 -0.07(-1.67%)
Jan 06, 2005 4.413 4.445 4.374 4.439 62,412 -0.01(-0.29%)
Jan 05, 2005 4.510 4.529 4.413 4.452 117,023 -0.07(-1.58%)
Jan 04, 2005 4.744 4.750 4.465 4.523 107,198 -0.19(-3.99%)
Jan 03, 2005 4.773 4.802 4.672 4.711 153,430 -0.06(-1.31%)
Dec 31, 2004 4.772 4.789 4.769 4.773 21,670 +0.00(+0.05%)
Dec 30, 2004 4.808 4.808 4.737 4.771 20,226 -0.01(-0.30%)
Dec 29, 2004 4.834 4.834 4.771 4.785 13,002 -0.06(-1.31%)
Dec 28, 2004 4.815 4.866 4.815 4.849 21,959 +0.06(+1.16%)
Dec 27, 2004 4.889 4.889 4.763 4.793 33,806 -0.12(-2.46%)
Dec 23, 2004 4.685 4.958 4.477 4.914 152,563 +0.20(+4.24%)
Dec 22, 2004 4.808 4.808 4.712 4.714 63,279 -0.09(-1.94%)
Dec 21, 2004 4.821 4.834 4.780 4.807 39,874 -0.04(-0.72%)
Dec 20, 2004 4.860 4.860 4.793 4.842 71,947 -0.04(-0.90%)
Dec 17, 2004 4.945 4.964 4.874 4.886 38,429 -0.08(-1.54%)
Dec 16, 2004 4.990 4.990 4.951 4.963 52,588 -0.02(-0.42%)
Dec 15, 2004 4.958 4.990 4.958 4.984 39,007 +0.02(+0.42%)
Dec 14, 2004 4.971 4.971 4.938 4.963 72,236 -0.01(-0.26%)
Dec 13, 2004 4.920 4.977 4.920 4.976 57,500 +0.06(+1.13%)
Dec 10, 2004 4.964 4.964 4.919 4.920 23,404 -0.04(-0.79%)
Dec 09, 2004 5.058 5.058 4.958 4.959 30,917 -0.10(-1.98%)
Dec 08, 2004 4.951 5.061 4.932 5.059 23,693 +0.13(+2.58%)
Dec 07, 2004 4.951 5.107 4.893 4.932 94,774 -0.01(-0.29%)
Dec 06, 2004 4.841 5.023 4.816 4.946 78,015 +0.11(+2.17%)
Dec 03, 2004 4.912 4.932 4.724 4.841 81,482 -0.09(-1.84%)
Dec 02, 2004 4.984 5.023 4.912 4.932 32,939 -0.06(-1.17%)
Dec 01, 2004 4.951 5.002 4.930 4.990 56,344 +0.03(+0.52%)
Nov 30, 2004 5.036 5.036 4.893 4.964 56,055 -0.07(-1.39%)
Nov 29, 2004 5.020 5.036 4.990 5.034 179,435 +0.01(+0.23%)
Nov 26, 2004 5.025 5.025 5.012 5.023 39,874 -0.00(-0.08%)
Nov 24, 2004 5.016 5.029 4.997 5.026 163,543 -0.02(-0.44%)
Nov 23, 2004 5.100 5.100 5.023 5.049 24,271 -0.04(-0.79%)
Nov 22, 2004 4.984 5.133 4.958 5.089 63,857 +0.09(+1.71%)
Nov 19, 2004 5.049 5.049 4.893 5.003 123,090 -0.09(-1.78%)
Nov 18, 2004 5.276 5.276 5.093 5.094 141,005 -0.18(-3.40%)
Nov 17, 2004 5.256 5.315 5.243 5.273 53,166 +0.03(+0.64%)
Nov 16, 2004 5.243 5.269 5.230 5.239 49,409 +0.02(+0.35%)
Nov 15, 2004 5.148 5.221 5.142 5.221 86,972 +0.07(+1.28%)
Nov 12, 2004 5.152 5.172 5.146 5.155 75,992 -0.01(-0.28%)
Nov 11, 2004 5.094 5.169 5.067 5.169 47,964 +0.11(+2.08%)
Nov 10, 2004 4.984 5.080 4.981 5.064 72,236 +0.13(+2.58%)
Nov 09, 2004 4.880 4.951 4.880 4.937 63,279 +0.08(+1.68%)
Nov 08, 2004 4.729 4.916 4.633 4.855 72,236 +0.13(+2.66%)
Nov 05, 2004 4.879 4.945 4.646 4.729 100,553 -0.14(-2.83%)
Nov 04, 2004 4.698 4.893 4.698 4.867 86,972 +0.22(+4.66%)
Nov 03, 2004 4.510 4.825 4.510 4.650 220,754 +0.35(+8.05%)
Nov 02, 2004 4.196 4.335 4.196 4.304 44,208 +0.09(+2.12%)
Nov 01, 2004 4.201 4.224 4.179 4.214 74,548 +0.01(+0.31%)
Oct 29, 2004 4.135 4.205 4.135 4.201 24,560 +0.06(+1.35%)
Oct 28, 2004 4.134 4.147 4.127 4.145 35,829 +0.01(+0.28%)
Oct 27, 2004 4.153 4.165 4.062 4.134 62,123 -0.03(-0.78%)
Oct 26, 2004 4.162 4.166 4.108 4.166 17,914 -0.01(-0.12%)
Oct 25, 2004 4.198 4.315 4.156 4.171 52,299 -0.01(-0.34%)
Oct 22, 2004 4.173 4.230 4.166 4.185 59,522 +0.03(+0.62%)
Oct 21, 2004 4.121 4.165 4.121 4.160 32,361 +0.03(+0.79%)
Oct 20, 2004 4.192 4.231 4.088 4.127 64,723 -0.09(-2.15%)
Oct 19, 2004 4.341 4.374 4.179 4.218 50,854 -0.12(-2.84%)
Oct 18, 2004 4.250 4.341 4.231 4.341 73,970 +0.04(+0.87%)
Oct 15, 2004 4.302 4.323 4.302 4.304 26,005 +0.01(+0.18%)
Oct 14, 2004 4.284 4.340 4.261 4.296 39,007 +0.01(+0.15%)
Oct 13, 2004 4.492 4.492 4.218 4.289 177,412 -0.20(-4.48%)
Oct 12, 2004 4.485 4.541 4.485 4.490 726,987 +0.01(+0.12%)
Oct 11, 2004 4.400 4.503 4.387 4.485 764,550 +0.08(+1.92%)
Oct 08, 2004 4.405 4.426 4.380 4.401 48,831 -0.00(-0.09%)
Oct 07, 2004 4.516 4.529 4.350 4.405 97,374 -0.14(-3.03%)
Oct 06, 2004 4.801 4.801 4.490 4.542 93,618 -0.26(-5.41%)
Oct 05, 2004 4.782 4.867 4.782 4.802 33,517 +0.01(+0.19%)
Oct 04, 2004 4.724 4.820 4.706 4.793 109,799 +0.10(+2.16%)
Oct 01, 2004 4.653 4.734 4.651 4.692 165,276 +0.05(+1.15%)
Sep 30, 2004 4.640 4.646 4.627 4.638 41,897 +0.02(+0.36%)
Sep 29, 2004 4.433 4.633 4.433 4.622 52,588 +0.18(+4.12%)
Sep 28, 2004 4.510 4.510 4.387 4.439 47,964 -0.06(-1.41%)
Sep 27, 2004 4.477 4.542 4.432 4.502 68,769 +0.09(+2.15%)
Sep 24, 2004 4.333 4.426 4.333 4.407 39,007 +0.10(+2.26%)
Sep 23, 2004 4.265 4.387 4.265 4.310 46,231 +0.02(+0.39%)
Sep 22, 2004 4.219 4.296 4.185 4.293 60,100 +0.08(+1.78%)
Sep 21, 2004 4.200 4.250 4.134 4.218 96,507 +0.02(+0.56%)
Sep 20, 2004 4.380 4.400 4.179 4.195 201,106 -0.29(-6.45%)
Sep 17, 2004 4.642 4.642 4.459 4.484 62,123 -0.16(-3.41%)
Sep 16, 2004 4.624 4.645 4.624 4.642 24,271 +0.02(+0.39%)
Sep 15, 2004 4.658 4.672 4.588 4.624 69,924 -0.03(-0.72%)
Sep 14, 2004 4.607 4.658 4.598 4.658 85,238 +0.05(+1.10%)
Sep 13, 2004 4.659 4.662 4.549 4.607 195,038 +0.04(+0.85%)
Sep 10, 2004 4.555 4.605 4.529 4.568 40,452 +0.04(+0.98%)
Sep 09, 2004 4.335 4.568 4.335 4.524 104,020 +0.19(+4.37%)
Sep 08, 2004 4.310 4.346 4.296 4.335 58,078 +0.02(+0.57%)
Sep 07, 2004 4.166 4.343 4.156 4.310 148,807 +0.08(+1.87%)
Sep 03, 2004 4.127 4.231 4.127 4.231 43,919 +0.13(+3.16%)
Sep 02, 2004 3.965 4.101 3.965 4.101 40,741 +0.11(+2.86%)
Sep 01, 2004 3.947 4.000 3.919 3.987 78,882 +0.04(+1.02%)
Aug 31, 2004 3.919 4.010 3.893 3.947 75,703 +0.04(+0.96%)
Aug 30, 2004 3.919 3.957 3.893 3.909 58,944 -0.02(-0.53%)
Aug 27, 2004 3.919 3.945 3.906 3.930 41,319 +0.03(+0.70%)
Aug 26, 2004 3.901 3.919 3.887 3.903 78,015 +0.00(+0.03%)
Aug 25, 2004 3.862 4.017 3.848 3.901 56,922 +0.04(+1.01%)
Aug 24, 2004 3.744 3.888 3.718 3.862 65,590 +0.09(+2.27%)
Aug 23, 2004 3.796 3.796 3.738 3.777 72,525 -0.01(-0.17%)
Aug 20, 2004 3.764 3.788 3.733 3.783 37,851 +0.03(+0.86%)
Aug 19, 2004 3.705 3.777 3.705 3.751 48,542 +0.03(+0.84%)
Aug 18, 2004 3.626 3.720 3.620 3.720 52,588 +0.09(+2.58%)
Aug 17, 2004 3.634 3.682 3.595 3.626 36,407 +0.01(+0.14%)
Aug 16, 2004 3.547 3.764 3.547 3.621 90,440 +0.02(+0.54%)
Aug 13, 2004 3.557 3.647 3.557 3.601 70,502 +0.04(+1.24%)
Aug 12, 2004 3.809 3.810 3.537 3.557 153,430 -0.27(-7.09%)
Aug 11, 2004 3.829 3.887 3.829 3.829 32,650 -0.02(-0.54%)
Aug 10, 2004 3.868 3.919 3.830 3.849 70,791 +0.01(+0.20%)
Aug 09, 2004 4.027 4.027 3.835 3.842 93,040 -0.18(-4.58%)
Aug 06, 2004 4.062 4.062 4.014 4.026 99,975 -0.01(-0.32%)
Aug 05, 2004 4.101 4.174 4.039 4.039 79,460 +0.01(+0.26%)
Aug 04, 2004 4.062 4.088 4.026 4.028 44,786 -0.03(-0.70%)
Aug 03, 2004 4.153 4.153 4.050 4.057 61,545 -0.07(-1.60%)
Aug 02, 2004 4.099 4.171 4.088 4.123 32,650 +0.04(+1.05%)
Jul 30, 2004 4.056 4.101 4.025 4.080 31,206 +0.03(+0.64%)
Jul 29, 2004 4.088 4.114 4.005 4.054 32,072 +0.02(+0.42%)
Jul 28, 2004 4.062 4.062 3.919 4.038 76,281 -0.06(-1.36%)
Jul 27, 2004 4.039 4.134 4.039 4.093 45,942 +0.06(+1.38%)
Jul 26, 2004 3.992 4.101 3.992 4.038 62,412 +0.05(+1.14%)
Jul 23, 2004 4.050 4.050 3.983 3.992 37,274 -0.06(-1.44%)
Jul 22, 2004 4.140 4.179 4.049 4.050 90,440 -0.09(-2.16%)
Jul 21, 2004 4.160 4.185 4.090 4.140 83,794 -0.01(-0.34%)
Jul 20, 2004 4.140 4.167 4.088 4.154 85,816 -0.06(-1.45%)
Jul 19, 2004 4.179 4.218 4.144 4.215 105,465 +0.07(+1.63%)
Jul 16, 2004 4.073 4.192 4.071 4.148 102,575 +0.11(+2.67%)
Jul 15, 2004 3.853 4.073 3.853 4.040 66,457 +0.19(+4.85%)
Jul 14, 2004 3.800 3.939 3.800 3.853 40,452 +0.03(+0.85%)
Jul 13, 2004 3.848 3.983 3.821 3.821 67,035 -0.05(-1.21%)
Jul 12, 2004 4.056 4.056 3.803 3.868 123,957 -0.20(-4.82%)
Jul 09, 2004 4.195 4.237 4.050 4.064 104,887 -0.13(-3.09%)
Jul 08, 2004 4.218 4.244 4.153 4.193 108,932 -0.05(-1.16%)
Jul 07, 2004 4.244 4.257 4.206 4.243 92,462 -0.01(-0.34%)
Jul 06, 2004 4.333 4.413 4.224 4.257 214,975 -0.08(-1.80%)
Jul 02, 2004 4.301 4.432 4.301 4.335 158,920 +0.03(+0.78%)
Jul 01, 2004 4.348 4.371 4.283 4.301 118,467 -0.08(-1.75%)
Jun 30, 2004 4.477 4.479 4.314 4.378 164,699 -0.10(-2.23%)
Jun 29, 2004 4.542 4.666 4.404 4.477 269,008 -0.11(-2.40%)
Jun 28, 2004 4.867 4.951 4.471 4.588 443,531 -0.37(-7.46%)
Jun 25, 2004 5.003 5.113 4.880 4.958 870,015 -0.07(-1.32%)
Jun 24, 2004 5.094 5.094 4.973 5.024 51,432 -0.07(-1.30%)
Jun 23, 2004 5.042 5.113 5.036 5.090 118,756 +0.03(+0.54%)
Jun 22, 2004 5.317 5.317 5.061 5.063 595,228 -0.25(-4.78%)
Jun 21, 2004 5.321 5.354 5.211 5.317 132,337 +0.07(+1.29%)
Jun 18, 2004 5.126 5.261 5.048 5.250 123,379 +0.21(+4.06%)
Jun 17, 2004 4.971 5.055 4.884 5.045 72,525 +0.05(+0.96%)
Jun 16, 2004 5.049 5.049 4.881 4.997 92,173 -0.05(-0.98%)
Jun 15, 2004 4.997 5.072 4.985 5.046 67,035 +0.02(+0.34%)
Jun 14, 2004 5.224 5.237 5.029 5.029 87,550 -0.13(-2.52%)
Jun 10, 2004 5.278 5.315 5.063 5.159 113,555 -0.11(-2.02%)
Jun 09, 2004 5.270 5.386 5.211 5.265 146,495 -0.01(-0.10%)
Jun 08, 2004 5.055 5.294 5.055 5.270 277,098 +0.25(+4.94%)
Jun 07, 2004 4.997 5.061 4.958 5.023 127,136 +0.02(+0.47%)
Jun 04, 2004 5.055 5.081 4.991 4.999 79,460 -0.00(-0.08%)
Jun 03, 2004 5.107 5.107 4.934 5.003 81,193 -0.09(-1.71%)
Jun 02, 2004 5.124 5.124 5.042 5.090 200,528 +0.05(+0.98%)
Jun 01, 2004 4.984 5.061 4.899 5.041 211,797 +0.06(+1.15%)
May 28, 2004 5.111 5.115 4.854 4.984 153,719 -0.09(-1.77%)
May 27, 2004 4.984 5.087 4.971 5.073 77,148 +0.15(+2.98%)
May 26, 2004 4.910 4.932 4.894 4.927 93,040 +0.03(+0.66%)
May 25, 2004 4.912 4.932 4.808 4.894 100,553 -0.02(-0.34%)
May 24, 2004 4.834 4.932 4.803 4.911 127,425 +0.11(+2.27%)
May 21, 2004 4.762 4.828 4.724 4.802 48,542 +0.06(+1.23%)
May 20, 2004 4.729 4.760 4.568 4.744 80,326 +0.01(+0.30%)
May 19, 2004 4.659 4.763 4.659 4.729 63,857 +0.10(+2.22%)
May 18, 2004 4.490 4.672 4.490 4.627 129,158 +0.16(+3.57%)
May 17, 2004 4.607 4.607 4.414 4.467 137,827 -0.12(-2.63%)
May 14, 2004 4.426 4.594 4.426 4.588 185,792 +0.21(+4.74%)
May 13, 2004 4.354 4.763 4.231 4.380 388,632 +0.06(+1.35%)
May 12, 2004 3.893 4.380 3.893 4.322 310,905 +0.54(+14.24%)
May 11, 2004 3.533 3.783 3.530 3.783 279,699 +0.25(+7.13%)
May 10, 2004 3.764 3.770 3.531 3.531 161,520 -0.25(-6.50%)
May 07, 2004 4.017 4.017 3.662 3.777 235,490 -0.25(-6.28%)
May 06, 2004 4.179 4.183 4.023 4.030 156,897 -0.15(-3.57%)
May 05, 2004 4.127 4.192 4.101 4.179 223,932 -0.01(-0.12%)
May 04, 2004 4.211 4.211 4.153 4.184 229,133 -0.03(-0.65%)
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.