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
Matrix Service Company
(NQ:
MTRX
)
11.28
+0.18 (+1.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2005
3.820
3.900
3.760
3.890
209,022
+0.08(+2.10%)
Apr 28, 2005
3.940
4.040
3.800
3.810
153,062
-0.16(-4.03%)
Apr 27, 2005
3.960
4.030
3.860
3.970
63,066
-0.01(-0.25%)
Apr 26, 2005
4.140
4.180
3.900
3.980
231,504
-0.06(-1.49%)
Apr 25, 2005
4.000
4.300
3.950
4.040
336,062
+0.11(+2.80%)
Apr 22, 2005
4.160
4.240
3.860
3.930
163,542
-0.31(-7.31%)
Apr 21, 2005
3.970
4.240
3.850
4.240
123,613
+0.39(+10.13%)
Apr 20, 2005
4.060
4.060
3.800
3.850
218,341
-0.05(-1.28%)
Apr 19, 2005
3.920
4.000
3.830
3.900
221,548
+0.05(+1.30%)
Apr 18, 2005
3.860
4.000
3.800
3.850
387,661
-0.22(-5.41%)
Apr 15, 2005
4.000
4.100
3.840
4.070
146,656
+0.07(+1.75%)
Apr 14, 2005
3.910
4.220
3.900
4.000
239,778
+0.07(+1.78%)
Apr 13, 2005
4.230
4.240
3.890
3.930
304,549
-0.30(-7.09%)
Apr 12, 2005
3.850
4.370
3.800
4.230
391,137
+0.39(+10.16%)
Apr 11, 2005
3.920
4.040
3.400
3.840
1,403,288
-0.22(-5.42%)
Apr 08, 2005
4.190
4.190
4.000
4.060
245,702
-0.09(-2.17%)
Apr 07, 2005
4.040
4.180
4.000
4.150
107,870
+0.07(+1.72%)
Apr 06, 2005
4.250
4.270
4.000
4.080
238,248
-0.12(-2.86%)
Apr 05, 2005
4.170
4.220
4.120
4.200
540,676
+0.07(+1.69%)
Apr 04, 2005
4.980
4.980
4.120
4.130
603,244
-0.77(-15.71%)
Apr 01, 2005
4.410
4.900
4.410
4.900
301,059
+0.55(+12.64%)
Mar 31, 2005
3.960
4.420
3.960
4.350
469,079
+0.35(+8.75%)
Mar 30, 2005
4.390
4.440
3.990
4.000
918,575
-0.38(-8.68%)
Mar 29, 2005
6.500
6.510
4.300
4.380
2,254,681
-2.39(-35.30%)
Mar 28, 2005
6.690
6.770
6.600
6.770
37,600
+0.15(+2.27%)
Mar 24, 2005
6.460
6.680
6.460
6.620
45,316
+0.09(+1.38%)
Mar 23, 2005
6.730
6.730
6.420
6.530
89,330
-0.27(-3.97%)
Mar 22, 2005
6.690
6.900
6.680
6.800
117,223
+0.14(+2.10%)
Mar 21, 2005
6.770
6.950
6.544
6.660
115,013
-0.16(-2.35%)
Mar 18, 2005
7.190
7.190
6.760
6.820
132,011
-0.26(-3.67%)
Mar 17, 2005
7.170
7.170
7.030
7.080
34,965
+0.05(+0.71%)
Mar 16, 2005
6.920
7.160
6.920
7.030
52,531
+0.03(+0.43%)
Mar 15, 2005
6.850
7.200
6.850
7.000
68,865
+0.05(+0.72%)
Mar 14, 2005
7.230
7.230
6.780
6.950
165,040
-0.25(-3.47%)
Mar 11, 2005
7.200
7.260
7.090
7.200
117,214
-0.03(-0.41%)
Mar 10, 2005
7.720
7.720
7.000
7.230
391,072
-0.28(-3.73%)
Mar 09, 2005
8.370
8.370
7.510
7.510
442,612
-0.74(-8.97%)
Mar 08, 2005
8.290
8.300
8.200
8.250
36,975
+0.05(+0.61%)
Mar 07, 2005
8.400
8.400
8.110
8.200
59,302
-0.20(-2.38%)
Mar 04, 2005
8.040
8.400
8.040
8.400
68,393
+0.20(+2.44%)
Mar 03, 2005
7.990
8.320
7.950
8.200
103,365
+0.25(+3.14%)
Mar 02, 2005
7.880
7.960
7.730
7.950
68,034
+0.00(+0.00%)
Mar 01, 2005
7.760
8.250
7.760
7.950
144,575
-0.08(-1.00%)
Feb 28, 2005
7.860
8.150
7.810
8.030
182,518
+0.05(+0.63%)
Feb 25, 2005
7.740
8.020
7.550
7.980
176,405
+0.34(+4.45%)
Feb 24, 2005
7.540
7.690
7.540
7.640
116,639
-0.07(-0.91%)
Feb 23, 2005
7.840
7.900
7.600
7.710
165,307
-0.22(-2.77%)
Feb 22, 2005
8.260
8.260
7.910
7.930
242,357
-0.45(-5.37%)
Feb 18, 2005
8.410
8.620
8.290
8.380
109,288
-0.08(-0.95%)
Feb 17, 2005
8.620
8.670
8.410
8.460
86,846
-0.22(-2.59%)
Feb 16, 2005
8.280
8.740
8.280
8.685
166,152
+0.29(+3.39%)
Feb 15, 2005
8.500
8.540
8.260
8.400
121,591
-0.20(-2.33%)
Feb 14, 2005
8.080
8.600
8.040
8.600
284,272
+0.61(+7.63%)
Feb 11, 2005
7.570
8.040
7.500
7.990
115,629
+0.29(+3.77%)
Feb 10, 2005
7.410
7.830
7.410
7.700
119,574
+0.28(+3.77%)
Feb 09, 2005
7.520
7.780
7.420
7.420
142,247
+0.01(+0.13%)
Feb 08, 2005
7.860
7.950
7.380
7.410
108,877
-0.49(-6.20%)
Feb 07, 2005
7.490
7.950
7.370
7.900
287,554
+0.47(+6.33%)
Feb 04, 2005
6.860
7.450
6.810
7.430
154,658
+0.60(+8.78%)
Feb 03, 2005
6.610
6.860
6.560
6.830
95,235
+0.23(+3.48%)
Feb 02, 2005
6.480
6.660
6.480
6.600
40,049
-0.01(-0.15%)
Feb 01, 2005
6.330
6.610
6.320
6.610
74,263
+0.23(+3.61%)
Jan 31, 2005
6.550
6.690
6.290
6.380
100,351
-0.21(-3.19%)
Jan 28, 2005
6.420
6.670
6.420
6.590
51,195
+0.04(+0.61%)
Jan 27, 2005
6.700
6.700
6.440
6.550
47,021
-0.15(-2.17%)
Jan 26, 2005
6.750
6.750
6.440
6.695
58,661
+0.08(+1.13%)
Jan 25, 2005
6.540
6.650
6.130
6.620
132,619
+0.11(+1.69%)
Jan 24, 2005
6.300
6.550
6.180
6.510
97,960
+0.01(+0.15%)
Jan 21, 2005
6.330
6.520
6.330
6.500
91,009
+0.07(+1.09%)
Jan 20, 2005
6.500
6.670
6.260
6.430
118,790
-0.11(-1.68%)
Jan 19, 2005
6.890
6.910
6.520
6.540
117,687
-0.07(-1.06%)
Jan 18, 2005
6.250
6.620
6.250
6.610
138,940
+0.26(+4.09%)
Jan 14, 2005
6.400
6.460
6.300
6.350
114,691
+0.09(+1.44%)
Jan 13, 2005
6.130
6.500
6.130
6.260
76,227
+0.07(+1.13%)
Jan 12, 2005
6.150
6.240
6.060
6.190
98,001
-0.02(-0.32%)
Jan 11, 2005
6.460
6.630
5.950
6.210
183,866
-0.28(-4.31%)
Jan 10, 2005
6.270
6.560
5.900
6.490
329,442
+0.20(+3.18%)
Jan 07, 2005
6.810
6.830
6.230
6.290
298,689
-0.31(-4.70%)
Jan 06, 2005
6.450
6.940
6.380
6.600
507,326
-0.54(-7.56%)
Jan 05, 2005
7.310
7.400
7.010
7.140
266,461
-0.31(-4.16%)
Jan 04, 2005
7.900
8.100
7.321
7.450
281,544
-0.42(-5.34%)
Jan 03, 2005
8.110
8.350
7.860
7.870
186,702
-0.19(-2.36%)
Dec 31, 2004
8.050
8.241
8.020
8.060
97,200
-0.09(-1.10%)
Dec 30, 2004
8.080
8.200
7.860
8.150
116,500
-0.11(-1.33%)
Dec 29, 2004
8.180
8.310
8.050
8.260
101,000
-0.09(-1.08%)
Dec 28, 2004
8.050
8.350
7.850
8.350
135,400
+0.38(+4.77%)
Dec 27, 2004
8.190
8.200
7.860
7.970
106,200
-0.16(-1.97%)
Dec 23, 2004
8.170
8.180
7.840
8.130
139,400
-0.06(-0.73%)
Dec 22, 2004
8.280
8.400
7.940
8.190
165,700
-0.11(-1.33%)
Dec 21, 2004
8.400
8.440
8.110
8.300
116,700
+0.12(+1.47%)
Dec 20, 2004
8.570
8.650
8.090
8.180
304,300
-0.36(-4.22%)
Dec 17, 2004
8.170
8.850
8.140
8.540
533,100
+0.42(+5.17%)
Dec 16, 2004
7.770
8.160
7.569
8.120
357,700
+0.50(+6.56%)
Dec 15, 2004
7.470
7.740
7.470
7.620
124,000
+0.09(+1.20%)
Dec 14, 2004
7.290
7.680
7.250
7.530
194,700
+0.24(+3.29%)
Dec 13, 2004
7.300
7.380
7.110
7.290
130,700
-0.01(-0.14%)
Dec 10, 2004
7.440
7.440
7.010
7.300
160,600
+0.11(+1.53%)
Dec 09, 2004
7.200
7.480
7.150
7.190
171,900
-0.02(-0.28%)
Dec 08, 2004
6.970
7.280
6.850
7.210
214,000
+0.25(+3.59%)
Dec 07, 2004
6.880
7.510
6.750
6.960
675,100
+0.26(+3.88%)
Dec 06, 2004
6.520
6.790
6.490
6.700
133,200
-0.09(-1.33%)
Dec 03, 2004
6.535
6.870
6.390
6.790
240,300
+0.24(+3.66%)
Dec 02, 2004
6.360
6.590
6.170
6.550
261,100
+0.18(+2.83%)
Dec 01, 2004
6.750
7.370
6.250
6.370
1,016,700
-1.08(-14.50%)
Nov 30, 2004
7.520
7.600
7.350
7.450
420,900
-0.07(-0.93%)
Nov 29, 2004
7.290
7.760
7.110
7.520
706,500
+0.38(+5.34%)
Nov 26, 2004
6.870
7.250
6.870
7.139
139,400
+0.26(+3.76%)
Nov 24, 2004
6.670
7.270
6.350
6.880
345,200
+0.40(+6.17%)
Nov 23, 2004
6.360
6.640
6.280
6.480
287,300
+0.27(+4.35%)
Nov 22, 2004
6.430
6.430
6.100
6.210
396,500
-0.07(-1.11%)
Nov 19, 2004
6.070
6.420
6.010
6.280
198,900
+0.13(+2.11%)
Nov 18, 2004
6.260
6.380
5.880
6.150
265,200
-0.15(-2.38%)
Nov 17, 2004
6.300
6.460
6.140
6.300
374,300
+0.01(+0.16%)
Nov 16, 2004
5.760
6.290
5.760
6.290
480,700
+0.44(+7.52%)
Nov 15, 2004
5.890
5.890
5.760
5.850
194,700
-0.03(-0.51%)
Nov 12, 2004
5.700
5.880
5.700
5.880
188,000
+0.06(+1.03%)
Nov 11, 2004
5.900
5.900
5.700
5.820
339,900
+0.00(+0.00%)
Nov 10, 2004
5.640
5.890
5.640
5.820
423,200
+0.16(+2.83%)
Nov 09, 2004
5.520
5.690
5.410
5.660
262,300
+0.26(+4.81%)
Nov 08, 2004
5.520
5.520
5.260
5.400
196,400
+0.00(+0.00%)
Nov 05, 2004
5.390
5.480
5.320
5.400
168,300
+0.03(+0.56%)
Nov 04, 2004
5.160
5.370
5.160
5.370
418,600
+0.17(+3.27%)
Nov 03, 2004
5.600
5.610
5.110
5.200
367,600
-0.06(-1.14%)
Nov 02, 2004
5.180
5.330
5.080
5.260
622,400
+0.17(+3.34%)
Nov 01, 2004
5.020
5.170
5.020
5.090
203,800
-0.05(-0.97%)
Oct 29, 2004
5.160
5.170
4.960
5.140
229,100
-0.03(-0.58%)
Oct 28, 2004
5.000
5.230
4.660
5.170
378,700
+0.06(+1.17%)
Oct 27, 2004
4.550
5.120
4.550
5.110
489,600
+0.51(+11.09%)
Oct 26, 2004
4.250
4.620
4.250
4.600
389,900
+0.35(+8.24%)
Oct 25, 2004
4.400
4.520
4.210
4.250
393,600
-0.15(-3.41%)
Oct 22, 2004
4.340
4.500
4.230
4.400
347,300
+0.21(+5.01%)
Oct 21, 2004
4.110
4.320
4.110
4.190
271,100
-0.02(-0.48%)
Oct 20, 2004
4.100
4.250
4.100
4.210
283,600
+0.07(+1.69%)
Oct 19, 2004
4.250
4.270
4.090
4.140
457,700
+0.03(+0.73%)
Oct 18, 2004
4.010
4.180
3.990
4.110
247,900
+0.11(+2.75%)
Oct 15, 2004
3.960
4.050
3.960
4.000
543,300
+0.03(+0.76%)
Oct 14, 2004
4.000
4.040
3.970
3.970
248,300
-0.03(-0.75%)
Oct 13, 2004
4.070
4.070
3.960
4.000
430,400
-0.02(-0.50%)
Oct 12, 2004
4.060
4.100
3.980
4.020
290,800
+0.00(+0.00%)
Oct 11, 2004
4.150
4.150
4.010
4.020
453,000
+0.04(+1.01%)
Oct 08, 2004
4.240
4.300
3.900
3.980
886,300
-0.23(-5.46%)
Oct 07, 2004
4.600
4.700
4.130
4.210
1,397,300
-0.84(-16.63%)
Oct 06, 2004
5.140
5.150
4.980
5.050
693,600
+0.01(+0.20%)
Oct 05, 2004
5.100
5.220
5.000
5.040
367,200
-0.05(-0.98%)
Oct 04, 2004
5.260
5.260
5.070
5.090
253,200
-0.05(-0.97%)
Oct 01, 2004
5.130
5.250
4.880
5.140
284,500
+0.02(+0.39%)
Sep 30, 2004
5.150
5.180
5.020
5.120
380,700
-0.05(-0.97%)
Sep 29, 2004
5.330
5.380
5.160
5.170
209,700
-0.22(-4.08%)
Sep 28, 2004
5.650
5.660
5.330
5.390
367,700
-0.17(-3.06%)
Sep 27, 2004
5.610
5.630
5.320
5.560
320,200
-0.08(-1.42%)
Sep 24, 2004
5.550
5.770
5.550
5.640
125,600
+0.02(+0.36%)
Sep 23, 2004
5.580
5.780
5.570
5.620
211,500
-0.07(-1.23%)
Sep 22, 2004
5.780
5.780
5.570
5.690
250,500
-0.10(-1.73%)
Sep 21, 2004
5.360
5.800
5.300
5.790
546,400
+0.44(+8.22%)
Sep 20, 2004
5.460
5.460
5.310
5.350
214,100
-0.05(-0.93%)
Sep 17, 2004
5.690
5.690
5.270
5.400
283,300
-0.04(-0.74%)
Sep 16, 2004
5.570
5.590
5.250
5.440
357,400
-0.06(-1.09%)
Sep 15, 2004
5.610
5.750
5.300
5.500
600,900
-0.13(-2.31%)
Sep 14, 2004
5.960
5.970
5.600
5.630
1,160,100
-0.11(-1.92%)
Sep 13, 2004
4.790
5.890
4.660
5.740
1,601,100
+1.05(+22.39%)
Sep 10, 2004
4.700
4.700
4.510
4.690
195,900
-0.02(-0.42%)
Sep 09, 2004
4.580
4.750
4.540
4.710
98,700
+0.16(+3.52%)
Sep 08, 2004
4.500
4.650
4.350
4.550
173,500
+0.06(+1.34%)
Sep 07, 2004
4.850
4.850
4.350
4.490
334,461
-0.18(-3.85%)
Sep 03, 2004
4.610
4.850
4.560
4.670
240,600
+0.09(+1.97%)
Sep 02, 2004
4.600
4.610
4.520
4.580
237,900
+0.05(+1.10%)
Sep 01, 2004
4.490
4.970
4.490
4.530
426,000
+0.04(+0.89%)
Aug 31, 2004
4.470
4.600
4.460
4.490
279,100
-0.02(-0.44%)
Aug 30, 2004
4.690
4.690
4.450
4.510
243,600
-0.03(-0.66%)
Aug 27, 2004
4.500
4.650
4.500
4.540
227,200
-0.03(-0.66%)
Aug 26, 2004
4.750
4.750
4.560
4.570
172,100
-0.15(-3.18%)
Aug 25, 2004
4.640
4.790
4.510
4.720
358,000
+0.22(+4.89%)
Aug 24, 2004
4.620
4.620
4.420
4.500
216,900
+0.01(+0.22%)
Aug 23, 2004
4.460
4.610
4.330
4.490
457,100
+0.18(+4.18%)
Aug 20, 2004
4.420
4.430
4.040
4.310
672,600
+0.02(+0.47%)
Aug 19, 2004
4.700
4.700
4.260
4.290
485,000
-0.29(-6.33%)
Aug 18, 2004
4.650
4.750
4.540
4.580
457,254
+0.07(+1.55%)
Aug 17, 2004
4.570
4.780
4.450
4.510
418,600
+0.07(+1.58%)
Aug 16, 2004
5.040
5.040
4.440
4.440
563,900
-0.53(-10.66%)
Aug 13, 2004
4.980
5.110
4.900
4.970
743,200
-0.03(-0.60%)
Aug 12, 2004
5.920
6.000
4.710
5.000
2,309,600
-1.85(-27.01%)
Aug 10, 2004
7.080
7.080
6.690
6.850
115,800
+0.00(+0.00%)
Aug 09, 2004
7.020
7.280
6.850
6.850
121,300
-0.41(-5.65%)
Aug 06, 2004
7.130
7.280
7.030
7.260
113,900
+0.05(+0.69%)
Aug 05, 2004
7.720
7.800
6.990
7.210
176,500
-0.55(-7.09%)
Aug 04, 2004
7.680
7.840
7.380
7.760
133,500
+0.21(+2.78%)
Aug 03, 2004
7.650
7.690
7.230
7.550
194,100
-0.08(-1.05%)
Aug 02, 2004
7.070
7.650
6.940
7.630
304,200
+0.66(+9.47%)
Jul 30, 2004
8.000
8.000
6.930
6.970
753,400
-1.03(-12.88%)
Jul 29, 2004
8.320
8.380
7.900
8.000
164,200
-0.36(-4.31%)
Jul 28, 2004
8.470
8.650
8.240
8.360
86,500
-0.14(-1.65%)
Jul 27, 2004
8.170
8.530
8.170
8.500
60,200
+0.27(+3.28%)
Jul 26, 2004
8.150
8.590
8.130
8.230
193,600
+0.10(+1.23%)
Jul 23, 2004
8.160
8.260
8.080
8.130
189,400
-0.12(-1.45%)
Jul 22, 2004
8.400
8.570
8.160
8.250
115,100
-0.08(-0.96%)
Jul 21, 2004
8.790
8.820
8.310
8.330
124,400
-0.38(-4.36%)
Jul 20, 2004
8.600
9.050
8.600
8.710
138,400
-0.03(-0.34%)
Jul 19, 2004
8.610
8.840
8.490
8.740
125,400
+0.09(+1.04%)
Jul 16, 2004
9.040
9.100
8.620
8.650
118,900
-0.39(-4.31%)
Jul 15, 2004
8.500
9.260
8.450
9.040
158,200
+0.44(+5.12%)
Jul 14, 2004
8.770
9.000
8.500
8.600
111,500
-0.34(-3.80%)
Jul 13, 2004
8.400
9.080
8.400
8.940
141,500
+0.54(+6.43%)
Jul 12, 2004
8.140
8.490
8.070
8.400
125,300
+0.00(+0.00%)
Jul 09, 2004
8.590
8.590
8.250
8.400
198,300
+0.07(+0.84%)
Jul 08, 2004
8.350
8.600
8.280
8.330
116,300
-0.17(-2.00%)
Jul 07, 2004
8.485
8.640
8.320
8.500
118,100
+0.06(+0.71%)
Jul 06, 2004
8.980
9.110
8.370
8.440
171,600
-0.73(-7.96%)
Jul 02, 2004
9.040
9.230
8.930
9.170
80,600
+0.17(+1.89%)
Jul 01, 2004
9.000
9.450
8.910
9.000
188,300
-0.15(-1.64%)
Jun 30, 2004
9.120
9.350
9.000
9.150
297,200
-0.01(-0.11%)
Jun 29, 2004
8.850
9.260
8.850
9.160
282,200
+0.31(+3.50%)
Jun 28, 2004
8.810
9.010
8.750
8.850
185,000
-0.04(-0.45%)
Jun 25, 2004
9.250
9.300
8.560
8.890
752,500
-0.22(-2.41%)
Jun 24, 2004
9.380
9.990
9.000
9.110
1,289,700
-2.94(-24.40%)
Jun 22, 2004
11.96
12.22
11.75
12.05
128,900
+0.05(+0.42%)
Jun 21, 2004
12.17
12.20
11.99
12.00
134,400
-0.08(-0.66%)
Jun 18, 2004
11.52
12.10
11.46
12.08
192,200
+0.37(+3.16%)
Jun 17, 2004
11.64
11.83
11.42
11.71
74,900
+0.11(+0.95%)
Jun 16, 2004
11.67
11.70
11.44
11.60
66,400
+0.17(+1.49%)
Jun 15, 2004
11.25
11.65
11.25
11.43
81,800
+0.07(+0.62%)
Jun 14, 2004
11.53
11.70
11.20
11.36
82,800
-0.18(-1.56%)
Jun 10, 2004
11.60
11.67
11.34
11.54
99,700
+0.16(+1.41%)
Jun 09, 2004
11.68
11.70
11.21
11.38
125,300
-0.21(-1.81%)
Jun 08, 2004
11.55
11.69
11.45
11.59
92,600
-0.01(-0.09%)
Jun 07, 2004
11.30
11.62
11.30
11.60
119,700
+0.34(+3.02%)
Jun 04, 2004
10.90
11.49
10.75
11.26
171,100
+0.31(+2.83%)
Jun 03, 2004
10.60
10.98
10.46
10.95
169,300
+0.39(+3.69%)
Jun 02, 2004
10.66
10.70
10.52
10.56
72,700
-0.03(-0.28%)
Jun 01, 2004
10.80
10.89
10.50
10.59
124,400
-0.11(-1.03%)
May 28, 2004
10.75
10.90
10.63
10.70
104,900
-0.09(-0.83%)
May 27, 2004
10.60
11.06
10.35
10.79
137,100
+0.17(+1.60%)
May 26, 2004
11.11
11.11
10.62
10.62
88,200
-0.20(-1.85%)
May 25, 2004
10.06
11.09
10.06
10.82
241,000
+0.54(+5.25%)
May 24, 2004
9.910
10.45
9.890
10.28
133,000
+0.24(+2.39%)
May 21, 2004
9.750
10.10
9.610
10.04
106,300
+0.31(+3.19%)
May 20, 2004
9.630
10.12
9.590
9.730
79,000
+0.05(+0.52%)
May 19, 2004
10.05
10.30
9.620
9.680
129,100
-0.27(-2.71%)
May 18, 2004
9.410
10.06
9.410
9.950
120,500
+0.55(+5.85%)
May 17, 2004
9.550
9.590
9.130
9.400
139,200
-0.50(-5.05%)
May 14, 2004
10.20
10.20
9.620
9.900
133,400
-0.38(-3.70%)
May 13, 2004
10.19
10.40
10.10
10.28
51,600
+0.03(+0.29%)
May 12, 2004
10.00
10.37
9.930
10.25
132,800
+0.03(+0.29%)
May 11, 2004
10.30
10.32
10.05
10.22
163,000
+0.20(+2.00%)
May 10, 2004
9.960
10.19
9.730
10.02
197,100
-0.15(-1.47%)
May 07, 2004
10.49
10.91
10.05
10.17
134,900
-0.44(-4.15%)
May 06, 2004
10.95
11.00
10.49
10.61
112,800
-0.35(-3.19%)
May 05, 2004
10.88
11.40
10.78
10.96
152,200
+0.13(+1.20%)
May 04, 2004
10.92
11.09
10.59
10.83
128,100
+0.10(+0.93%)
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.