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
Suburban Propane Partners LP
(NY:
SPH
)
19.06
+0.11 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
8.587
8.642
8.467
8.570
339,844
-0.24(-2.71%)
Apr 29, 2004
8.909
8.979
8.806
8.809
362,501
-0.10(-1.09%)
Apr 28, 2004
9.021
9.037
8.898
8.907
309,276
-0.06(-0.65%)
Apr 27, 2004
8.968
9.121
8.951
8.965
344,520
-0.14(-1.56%)
Apr 26, 2004
8.957
9.176
8.957
9.107
488,010
+0.14(+1.58%)
Apr 23, 2004
8.673
8.990
8.648
8.965
380,842
+0.28(+3.20%)
Apr 22, 2004
8.615
8.773
8.578
8.687
264,683
+0.17(+1.99%)
Apr 21, 2004
8.598
8.645
8.459
8.517
202,108
-0.10(-1.19%)
Apr 20, 2004
8.837
8.840
8.551
8.620
338,406
-0.17(-1.90%)
Apr 19, 2004
8.690
8.823
8.662
8.787
266,121
+0.14(+1.67%)
Apr 16, 2004
8.620
8.818
8.592
8.642
489,808
+0.03(+0.29%)
Apr 15, 2004
8.450
8.634
8.431
8.617
518,937
+0.10(+1.14%)
Apr 14, 2004
9.023
9.043
8.342
8.520
1,498,554
-0.57(-6.27%)
Apr 13, 2004
9.229
9.260
8.990
9.090
366,457
-0.14(-1.51%)
Apr 12, 2004
9.076
9.260
9.051
9.229
358,545
+0.15(+1.65%)
Apr 08, 2004
9.226
9.226
9.062
9.079
210,020
-0.11(-1.15%)
Apr 07, 2004
9.243
9.274
9.135
9.185
355,308
-0.02(-0.21%)
Apr 06, 2004
9.229
9.257
9.162
9.204
243,465
-0.04(-0.45%)
Apr 05, 2004
9.365
9.399
9.207
9.246
279,428
-0.11(-1.13%)
Apr 02, 2004
9.399
9.421
9.271
9.351
193,837
-0.04(-0.47%)
Apr 01, 2004
9.271
9.401
9.271
9.396
247,061
-0.01(-0.15%)
Mar 31, 2004
9.438
9.446
9.346
9.410
136,657
-0.01(-0.06%)
Mar 30, 2004
9.287
9.415
9.265
9.415
242,027
+0.09(+1.01%)
Mar 29, 2004
9.210
9.343
9.210
9.321
153,199
+0.11(+1.21%)
Mar 26, 2004
9.135
9.224
9.135
9.210
148,165
+0.01(+0.06%)
Mar 25, 2004
9.235
9.274
9.176
9.204
240,588
-0.06(-0.60%)
Mar 24, 2004
9.307
9.332
9.260
9.260
212,537
-0.05(-0.51%)
Mar 23, 2004
9.360
9.399
9.274
9.307
222,247
-0.05(-0.56%)
Mar 22, 2004
9.401
9.421
9.318
9.360
203,187
-0.06(-0.59%)
Mar 19, 2004
9.399
9.427
9.376
9.415
241,667
+0.02(+0.24%)
Mar 18, 2004
9.376
9.396
9.343
9.393
210,380
+0.02(+0.24%)
Mar 17, 2004
9.332
9.385
9.221
9.371
374,368
+0.04(+0.42%)
Mar 16, 2004
9.338
9.368
9.301
9.332
250,298
+0.04(+0.48%)
Mar 15, 2004
9.424
9.424
9.260
9.287
271,156
+0.06(+0.63%)
Mar 12, 2004
9.046
9.318
9.046
9.229
238,071
-0.02(-0.18%)
Mar 11, 2004
9.224
9.338
9.101
9.246
377,245
-0.06(-0.66%)
Mar 10, 2004
9.051
9.365
9.026
9.307
398,463
+0.22(+2.45%)
Mar 09, 2004
8.940
9.173
8.940
9.084
897,622
-0.21(-2.27%)
Mar 08, 2004
9.454
9.454
9.207
9.296
848,713
-0.26(-2.76%)
Mar 05, 2004
9.579
9.579
9.454
9.560
244,184
+0.00(+0.00%)
Mar 04, 2004
9.496
9.593
9.440
9.560
284,462
+0.10(+1.06%)
Mar 03, 2004
9.440
9.521
9.385
9.460
255,692
+0.04(+0.47%)
Mar 02, 2004
9.343
9.427
9.276
9.415
240,948
+0.10(+1.04%)
Mar 01, 2004
9.268
9.346
9.246
9.318
199,951
+0.05(+0.54%)
Feb 27, 2004
9.301
9.301
9.215
9.268
178,373
-0.01(-0.12%)
Feb 26, 2004
9.287
9.310
9.249
9.279
262,525
-0.01(-0.09%)
Feb 25, 2004
9.240
9.296
9.212
9.287
237,352
+0.06(+0.66%)
Feb 24, 2004
9.260
9.274
9.190
9.226
222,247
-0.04(-0.45%)
Feb 23, 2004
9.307
9.310
9.254
9.268
264,323
-0.04(-0.42%)
Feb 20, 2004
9.274
9.307
9.204
9.307
293,093
+0.03(+0.36%)
Feb 19, 2004
9.237
9.285
9.232
9.274
277,270
+0.01(+0.09%)
Feb 18, 2004
9.282
9.287
9.218
9.265
307,838
+0.00(+0.03%)
Feb 17, 2004
9.260
9.287
9.224
9.262
300,645
+0.03(+0.33%)
Feb 13, 2004
9.246
9.287
9.218
9.232
221,528
-0.02(-0.18%)
Feb 12, 2004
9.310
9.315
9.246
9.249
278,349
-0.04(-0.48%)
Feb 11, 2004
9.301
9.312
9.254
9.293
253,894
+0.03(+0.36%)
Feb 10, 2004
9.243
9.260
9.148
9.260
251,377
+0.13(+1.40%)
Feb 09, 2004
9.079
9.176
9.054
9.132
217,572
+0.08(+0.89%)
Feb 06, 2004
9.032
9.065
9.012
9.051
152,840
+0.04(+0.40%)
Feb 05, 2004
9.079
9.084
9.001
9.015
272,595
-0.02(-0.25%)
Feb 04, 2004
9.012
9.065
9.012
9.037
281,585
+0.01(+0.09%)
Feb 03, 2004
9.065
9.093
9.015
9.029
370,053
-0.15(-1.61%)
Feb 02, 2004
9.146
9.204
9.065
9.176
219,011
+0.07(+0.79%)
Jan 30, 2004
9.101
9.104
9.015
9.104
348,835
-0.16(-1.71%)
Jan 29, 2004
9.201
9.315
9.198
9.262
405,656
+0.06(+0.70%)
Jan 28, 2004
9.190
9.343
9.190
9.198
322,942
-0.00(-0.03%)
Jan 27, 2004
9.315
9.343
9.179
9.201
514,982
-0.19(-1.98%)
Jan 26, 2004
9.371
9.413
9.365
9.388
339,125
+0.06(+0.66%)
Jan 23, 2004
9.399
9.427
9.324
9.326
397,384
-0.04(-0.42%)
Jan 22, 2004
9.254
9.407
9.179
9.365
459,240
+0.09(+0.99%)
Jan 21, 2004
9.218
9.276
9.132
9.274
397,025
+0.06(+0.66%)
Jan 20, 2004
9.157
9.246
9.107
9.212
485,133
+0.11(+1.16%)
Jan 16, 2004
9.148
9.165
9.065
9.107
338,766
-0.03(-0.30%)
Jan 15, 2004
9.104
9.148
9.051
9.135
319,346
+0.06(+0.71%)
Jan 14, 2004
9.043
9.093
8.982
9.071
486,571
+0.04(+0.40%)
Jan 13, 2004
9.171
9.173
9.001
9.034
757,009
-0.07(-0.73%)
Jan 12, 2004
9.168
9.168
9.082
9.101
592,660
-0.02(-0.21%)
Jan 09, 2004
9.107
9.154
9.065
9.121
510,306
+0.05(+0.58%)
Jan 08, 2004
9.009
9.176
8.995
9.068
490,887
+0.09(+0.96%)
Jan 07, 2004
9.032
9.037
8.929
8.982
455,284
-0.01(-0.15%)
Jan 06, 2004
8.951
8.995
8.909
8.995
404,217
+0.04(+0.50%)
Jan 05, 2004
8.893
8.954
8.840
8.951
609,203
+0.14(+1.55%)
Jan 02, 2004
8.895
8.932
8.634
8.815
414,646
-0.07(-0.78%)
Dec 31, 2003
8.962
8.982
8.856
8.884
318,267
-0.05(-0.56%)
Dec 30, 2003
8.915
8.945
8.868
8.934
517,139
+0.09(+1.01%)
Dec 29, 2003
8.787
8.862
8.759
8.845
482,256
+0.03(+0.32%)
Dec 26, 2003
8.787
8.840
8.781
8.818
135,578
+0.04(+0.48%)
Dec 24, 2003
8.751
8.829
8.731
8.776
274,393
+0.06(+0.64%)
Dec 23, 2003
8.715
8.726
8.690
8.720
460,319
+0.09(+1.10%)
Dec 22, 2003
8.595
8.620
8.595
8.626
312,513
+0.03(+0.36%)
Dec 19, 2003
8.634
8.640
8.592
8.595
540,515
-0.02(-0.23%)
Dec 18, 2003
8.648
8.659
8.592
8.615
349,554
-0.01(-0.06%)
Dec 17, 2003
8.623
8.704
8.606
8.620
410,331
+0.01(+0.10%)
Dec 16, 2003
8.615
8.617
8.592
8.612
314,311
+0.01(+0.13%)
Dec 15, 2003
8.603
8.603
8.592
8.601
416,804
+0.00(+0.00%)
Dec 12, 2003
8.598
8.617
8.592
8.601
405,296
-0.00(-0.03%)
Dec 11, 2003
8.564
8.615
8.551
8.603
1,875,800
+0.01(+0.13%)
Dec 10, 2003
8.779
8.779
8.581
8.592
444,495
-0.20(-2.28%)
Dec 09, 2003
8.745
8.884
8.745
8.793
194,556
-0.07(-0.82%)
Dec 08, 2003
8.968
8.968
8.845
8.865
315,030
-0.13(-1.48%)
Dec 05, 2003
8.951
9.032
8.951
8.998
176,215
+0.08(+0.94%)
Dec 04, 2003
8.898
8.898
8.848
8.915
191,320
+0.03(+0.31%)
Dec 03, 2003
8.848
8.898
8.848
8.887
152,480
+0.07(+0.76%)
Dec 02, 2003
8.834
8.884
8.826
8.820
151,761
+0.02(+0.19%)
Dec 01, 2003
8.818
8.820
8.790
8.804
166,865
-0.03(-0.28%)
Nov 28, 2003
8.870
8.870
8.820
8.829
50,707
-0.04(-0.50%)
Nov 26, 2003
8.773
8.815
8.773
8.873
180,171
+0.11(+1.27%)
Nov 25, 2003
8.773
8.787
8.762
8.762
105,369
+0.04(+0.45%)
Nov 24, 2003
8.676
8.756
8.676
8.723
143,849
+0.06(+0.64%)
Nov 21, 2003
8.806
8.854
8.645
8.667
215,774
-0.19(-2.14%)
Nov 20, 2003
8.854
8.854
8.762
8.856
243,465
+0.06(+0.70%)
Nov 19, 2003
8.787
8.815
8.773
8.795
161,471
+0.01(+0.06%)
Nov 18, 2003
8.862
8.865
8.787
8.790
169,383
-0.06(-0.72%)
Nov 17, 2003
8.845
8.856
8.798
8.854
213,616
+0.03(+0.28%)
Nov 14, 2003
8.762
8.829
8.715
8.829
253,175
+0.10(+1.15%)
Nov 13, 2003
8.670
8.731
8.620
8.729
158,234
+0.04(+0.48%)
Nov 12, 2003
8.481
8.715
8.481
8.687
298,488
+0.16(+1.92%)
Nov 11, 2003
8.495
8.523
8.464
8.523
197,074
+0.07(+0.79%)
Nov 10, 2003
8.456
8.489
8.417
8.456
220,090
+0.06(+0.66%)
Nov 07, 2003
8.384
8.384
8.336
8.400
243,465
+0.06(+0.73%)
Nov 06, 2003
8.439
8.450
8.311
8.339
221,528
-0.07(-0.86%)
Nov 05, 2003
8.289
8.425
8.384
8.412
135,578
+0.01(+0.17%)
Nov 04, 2003
8.289
8.400
8.289
8.398
172,979
+0.12(+1.41%)
Nov 03, 2003
8.197
8.300
8.197
8.281
171,688
+0.08(+0.91%)
Oct 31, 2003
8.286
8.320
8.156
8.206
295,970
-0.11(-1.37%)
Oct 30, 2003
8.387
8.425
8.320
8.320
185,925
-0.24(-2.76%)
Oct 29, 2003
8.495
8.592
8.448
8.556
270,797
+0.05(+0.59%)
Oct 28, 2003
8.439
8.509
8.439
8.506
184,846
+0.07(+0.79%)
Oct 27, 2003
8.286
8.481
8.275
8.439
411,410
+0.16(+1.91%)
Oct 24, 2003
8.342
8.437
7.994
8.281
1,384,553
-0.50(-5.67%)
Oct 23, 2003
8.826
8.826
8.704
8.779
139,534
-0.09(-1.00%)
Oct 22, 2003
8.834
8.890
8.801
8.868
96,019
+0.03(+0.38%)
Oct 21, 2003
8.709
8.895
8.709
8.834
197,433
+0.13(+1.44%)
Oct 20, 2003
8.731
8.731
8.681
8.709
188,083
-0.02(-0.22%)
Oct 17, 2003
8.717
8.717
8.704
8.729
120,833
+0.04(+0.51%)
Oct 16, 2003
8.759
8.759
8.678
8.684
126,587
-0.06(-0.70%)
Oct 15, 2003
8.692
8.759
8.692
8.745
208,222
+0.05(+0.61%)
Oct 14, 2003
8.704
8.715
8.704
8.692
252,456
-0.01(-0.13%)
Oct 13, 2003
8.645
8.745
8.667
8.704
202,108
+0.06(+0.68%)
Oct 10, 2003
8.667
8.706
8.634
8.645
183,408
-0.06(-0.64%)
Oct 09, 2003
8.620
8.745
8.620
8.701
175,856
+0.08(+0.97%)
Oct 08, 2003
8.620
8.620
8.620
8.617
147,445
+0.00(+0.00%)
Oct 07, 2003
8.609
8.631
8.570
8.617
226,922
+0.01(+0.10%)
Oct 06, 2003
8.562
8.620
8.537
8.609
150,682
+0.09(+1.01%)
Oct 03, 2003
8.467
8.537
8.456
8.523
176,575
+0.07(+0.86%)
Oct 02, 2003
8.431
8.470
8.420
8.450
191,320
-0.00(-0.03%)
Oct 01, 2003
8.398
8.476
8.398
8.453
185,925
+0.08(+0.93%)
Sep 30, 2003
8.342
8.462
8.323
8.375
208,941
+0.02(+0.27%)
Sep 29, 2003
8.320
8.370
8.314
8.353
169,023
+0.03(+0.30%)
Sep 26, 2003
8.339
8.342
8.314
8.328
119,395
-0.01(-0.17%)
Sep 25, 2003
8.328
8.342
8.314
8.342
184,487
+0.01(+0.17%)
Sep 24, 2003
8.317
8.331
8.259
8.328
196,714
+0.02(+0.20%)
Sep 23, 2003
8.320
8.323
8.286
8.311
190,600
-0.01(-0.10%)
Sep 22, 2003
8.323
8.323
8.273
8.320
176,935
+0.01(+0.07%)
Sep 19, 2003
8.292
8.323
8.292
8.314
102,133
+0.01(+0.17%)
Sep 18, 2003
8.317
8.325
8.300
8.300
162,190
-0.02(-0.27%)
Sep 17, 2003
8.295
8.323
8.281
8.323
204,985
+0.04(+0.50%)
Sep 16, 2003
8.295
8.298
8.259
8.281
156,076
+0.01(+0.17%)
Sep 15, 2003
8.323
8.323
8.231
8.267
160,032
-0.04(-0.50%)
Sep 12, 2003
8.339
8.339
8.300
8.309
204,626
-0.03(-0.37%)
Sep 11, 2003
8.292
8.339
8.273
8.339
253,175
+0.06(+0.77%)
Sep 10, 2003
8.217
8.314
8.170
8.275
231,238
+0.04(+0.47%)
Sep 09, 2003
8.181
8.259
8.161
8.236
226,922
+0.09(+1.09%)
Sep 08, 2003
8.217
8.217
8.122
8.147
244,904
-0.03(-0.34%)
Sep 05, 2003
8.120
8.175
8.081
8.175
206,424
+0.03(+0.38%)
Sep 04, 2003
8.058
8.147
8.036
8.145
210,739
+0.12(+1.53%)
Sep 03, 2003
8.008
8.056
7.994
8.022
260,008
-0.04(-0.45%)
Sep 02, 2003
8.067
8.106
8.000
8.058
218,291
+0.01(+0.07%)
Aug 29, 2003
7.967
8.058
7.967
8.053
168,304
+0.07(+0.91%)
Aug 28, 2003
7.972
8.003
7.967
7.981
222,607
+0.00(+0.00%)
Aug 27, 2003
8.036
8.061
7.897
7.981
225,484
+0.01(+0.07%)
Aug 26, 2003
7.917
8.025
7.917
7.975
181,610
+0.04(+0.46%)
Aug 25, 2003
7.994
7.994
7.905
7.939
206,424
+0.03(+0.35%)
Aug 22, 2003
7.878
7.964
7.878
7.911
204,266
+0.02(+0.25%)
Aug 21, 2003
7.919
7.939
7.872
7.892
280,866
-0.06(-0.77%)
Aug 20, 2003
7.994
8.058
7.925
7.953
274,393
-0.06(-0.69%)
Aug 19, 2003
7.842
8.064
7.842
8.008
354,589
+0.18(+2.31%)
Aug 18, 2003
7.811
7.855
7.808
7.828
427,952
+0.01(+0.18%)
Aug 15, 2003
7.761
7.883
7.761
7.814
264,683
+0.03(+0.39%)
Aug 14, 2003
7.825
7.825
7.761
7.783
408,173
-0.05(-0.67%)
Aug 13, 2003
7.800
7.875
7.786
7.836
445,934
-0.00(-0.04%)
Aug 12, 2003
7.942
7.953
7.780
7.839
700,907
-0.13(-1.57%)
Aug 11, 2003
8.222
8.231
7.800
7.964
1,005,149
-0.37(-4.44%)
Aug 08, 2003
8.314
8.334
8.289
8.334
184,127
+0.01(+0.07%)
Aug 07, 2003
8.334
8.334
8.273
8.328
253,894
+0.08(+1.01%)
Aug 06, 2003
8.334
8.339
8.245
8.245
364,299
+0.00(+0.03%)
Aug 05, 2003
8.259
8.281
8.231
8.242
155,717
-0.02(-0.20%)
Aug 04, 2003
8.253
8.286
8.203
8.259
249,938
+0.04(+0.54%)
Aug 01, 2003
8.423
8.425
8.178
8.214
482,975
-0.36(-4.22%)
Jul 31, 2003
8.531
8.606
8.514
8.576
256,412
+0.03(+0.36%)
Jul 30, 2003
8.506
8.545
8.456
8.545
226,922
+0.09(+1.12%)
Jul 29, 2003
8.478
8.495
8.384
8.450
272,235
-0.04(-0.43%)
Jul 28, 2003
8.459
8.487
8.398
8.487
424,356
+0.05(+0.56%)
Jul 25, 2003
8.370
8.439
8.256
8.439
316,469
+0.07(+0.83%)
Jul 24, 2003
8.342
8.389
8.328
8.370
303,163
+0.06(+0.67%)
Jul 23, 2003
8.239
8.339
8.239
8.314
161,830
+0.06(+0.71%)
Jul 22, 2003
8.286
8.286
8.203
8.256
187,004
+0.01(+0.10%)
Jul 21, 2003
8.203
8.259
8.178
8.248
279,787
+0.06(+0.75%)
Jul 18, 2003
8.167
8.231
8.147
8.186
186,285
+0.05(+0.58%)
Jul 17, 2003
8.142
8.195
8.128
8.139
162,550
+0.00(+0.00%)
Jul 16, 2003
8.203
8.231
8.117
8.139
245,983
-0.04(-0.44%)
Jul 15, 2003
8.253
8.256
8.175
8.175
226,563
-0.05(-0.61%)
Jul 14, 2003
8.200
8.286
8.106
8.225
442,697
+0.03(+0.34%)
Jul 11, 2003
8.192
8.200
8.161
8.197
231,238
+0.04(+0.51%)
Jul 10, 2003
8.181
8.203
8.147
8.156
372,930
+0.02(+0.24%)
Jul 09, 2003
8.133
8.195
8.117
8.136
362,501
+0.02(+0.27%)
Jul 08, 2003
8.142
8.161
8.083
8.114
428,672
+0.03(+0.34%)
Jul 07, 2003
8.133
8.175
8.078
8.086
333,371
-0.06(-0.68%)
Jul 03, 2003
8.147
8.161
8.064
8.142
173,338
+0.01(+0.10%)
Jul 02, 2003
8.170
8.170
8.122
8.133
214,695
+0.00(+0.00%)
Jul 01, 2003
8.161
8.172
8.092
8.133
217,572
-0.01(-0.14%)
Jun 30, 2003
8.181
8.197
8.125
8.145
257,131
-0.03(-0.34%)
Jun 27, 2003
8.197
8.197
8.156
8.172
214,695
-0.00(-0.03%)
Jun 26, 2003
8.189
8.189
8.133
8.175
281,945
+0.01(+0.17%)
Jun 25, 2003
8.083
8.189
8.083
8.161
417,164
+0.04(+0.55%)
Jun 24, 2003
8.133
8.145
8.092
8.117
297,768
-0.00(-0.03%)
Jun 23, 2003
8.078
8.125
8.067
8.120
276,191
+0.01(+0.14%)
Jun 20, 2003
8.161
8.161
8.070
8.108
380,842
-0.05(-0.65%)
Jun 19, 2003
8.106
8.161
8.064
8.161
367,895
+0.00(+0.00%)
Jun 18, 2003
8.175
8.186
8.111
8.161
295,251
-0.01(-0.17%)
Jun 17, 2003
8.161
8.175
8.092
8.175
472,905
+0.01(+0.07%)
Jun 16, 2003
8.092
8.170
8.081
8.170
448,811
+0.10(+1.21%)
Jun 13, 2003
8.064
8.086
8.064
8.072
2,398,334
+0.01(+0.10%)
Jun 12, 2003
8.186
8.186
8.064
8.064
290,936
-0.11(-1.36%)
Jun 11, 2003
8.106
8.186
8.106
8.175
207,503
+0.09(+1.14%)
Jun 10, 2003
8.036
8.231
8.028
8.083
211,459
-0.02(-0.27%)
Jun 09, 2003
8.245
8.281
8.070
8.106
290,936
-0.15(-1.85%)
Jun 06, 2003
8.264
8.311
8.245
8.259
237,352
+0.08(+1.02%)
Jun 05, 2003
8.078
8.175
8.064
8.175
255,333
+0.07(+0.82%)
Jun 04, 2003
8.117
8.117
8.011
8.108
169,383
-0.01(-0.10%)
Jun 03, 2003
8.064
8.117
8.008
8.117
161,830
+0.06(+0.69%)
Jun 02, 2003
8.003
8.061
7.925
8.061
184,487
+0.09(+1.19%)
May 30, 2003
7.947
8.019
7.931
7.967
213,616
+0.04(+0.46%)
May 29, 2003
7.981
7.994
7.922
7.931
148,524
-0.06(-0.80%)
May 28, 2003
8.070
8.070
7.869
7.994
340,923
-0.01(-0.07%)
May 27, 2003
8.064
8.064
7.958
8.000
322,223
-0.01(-0.17%)
May 23, 2003
7.897
8.047
7.897
8.014
137,016
+0.12(+1.51%)
May 22, 2003
7.830
7.939
7.814
7.894
162,190
+0.11(+1.36%)
May 21, 2003
7.880
7.880
7.789
7.789
224,765
-0.07(-0.92%)
May 20, 2003
7.908
7.939
7.842
7.861
211,818
-0.01(-0.07%)
May 19, 2003
8.000
8.000
7.853
7.867
167,944
-0.12(-1.50%)
May 16, 2003
7.956
8.022
7.939
7.986
192,399
+0.03(+0.38%)
May 15, 2003
7.953
8.008
7.931
7.956
119,035
+0.01(+0.07%)
May 14, 2003
7.975
7.978
7.897
7.950
185,925
-0.01(-0.10%)
May 13, 2003
7.939
7.975
7.908
7.958
156,076
+0.05(+0.67%)
May 12, 2003
8.050
8.050
7.903
7.905
367,536
-0.14(-1.80%)
May 09, 2003
7.925
8.050
7.914
8.050
172,619
+0.14(+1.76%)
May 08, 2003
7.850
7.964
7.850
7.911
198,152
+0.03(+0.42%)
May 07, 2003
7.869
7.883
7.789
7.878
156,076
-0.02(-0.25%)
May 06, 2003
7.883
7.967
7.786
7.897
241,307
+0.06(+0.71%)
May 05, 2003
7.814
7.936
7.791
7.842
390,911
-0.03(-0.35%)
May 02, 2003
7.867
7.869
7.764
7.869
307,478
-0.18(-2.21%)
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.