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
Medifast Inc
(NY:
MED
)
25.74
-0.36 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004
5.641
5.656
5.579
5.648
18,709
-0.01(-0.14%)
May 27, 2004
5.656
5.725
5.618
5.656
33,363
+0.00(+0.00%)
May 26, 2004
5.541
5.702
5.541
5.656
56,914
+0.02(+0.27%)
May 25, 2004
5.694
5.771
5.595
5.641
85,698
-0.12(-2.12%)
May 24, 2004
5.541
5.885
5.541
5.763
117,884
+0.08(+1.34%)
May 21, 2004
5.732
5.923
5.641
5.686
42,129
-0.09(-1.59%)
May 20, 2004
5.801
5.916
5.771
5.778
45,531
-0.02(-0.26%)
May 19, 2004
5.732
5.832
5.618
5.793
81,380
+0.06(+1.07%)
May 18, 2004
5.679
5.801
5.541
5.732
68,035
+0.02(+0.27%)
May 17, 2004
5.732
5.732
5.427
5.717
91,978
-0.09(-1.58%)
May 14, 2004
5.671
5.885
5.579
5.809
104,931
+0.21(+3.83%)
May 13, 2004
5.923
5.923
5.587
5.595
119,584
-0.40(-6.63%)
May 12, 2004
6.076
6.107
5.427
5.992
155,565
-0.05(-0.76%)
May 11, 2004
5.679
6.046
5.679
6.038
98,781
+0.36(+6.33%)
May 10, 2004
5.656
5.702
5.518
5.679
148,630
-0.05(-0.80%)
May 07, 2004
5.725
5.939
5.625
5.725
125,080
+0.00(+0.00%)
May 06, 2004
5.679
5.732
5.534
5.725
145,229
+0.05(+0.81%)
May 05, 2004
5.740
5.878
5.648
5.679
86,744
-0.05(-0.93%)
May 04, 2004
5.541
5.732
5.350
5.732
550,431
+0.17(+3.02%)
May 03, 2004
6.038
6.038
5.350
5.564
412,005
-0.47(-7.73%)
Apr 30, 2004
5.962
6.114
5.732
6.030
152,294
-0.05(-0.75%)
Apr 29, 2004
6.260
6.306
5.969
6.076
105,847
-0.07(-1.12%)
Apr 28, 2004
6.611
6.619
5.732
6.145
427,706
-0.54(-8.11%)
Apr 27, 2004
6.688
6.764
6.634
6.688
95,772
+0.00(+0.00%)
Apr 26, 2004
6.871
6.871
6.649
6.688
105,585
-0.10(-1.46%)
Apr 23, 2004
6.871
6.871
6.688
6.787
100,744
-0.03(-0.45%)
Apr 22, 2004
6.764
6.841
6.749
6.818
73,268
+0.06(+0.91%)
Apr 21, 2004
6.810
6.886
6.688
6.756
91,585
-0.05(-0.79%)
Apr 20, 2004
6.978
6.986
6.764
6.810
84,259
-0.14(-1.98%)
Apr 19, 2004
6.948
7.001
6.841
6.948
133,846
+0.11(+1.56%)
Apr 16, 2004
7.177
7.177
6.734
6.841
155,957
-0.29(-4.07%)
Apr 15, 2004
6.810
7.215
6.810
7.131
113,043
+0.21(+3.09%)
Apr 14, 2004
6.993
7.070
6.688
6.917
108,202
-0.08(-1.09%)
Apr 13, 2004
7.192
7.192
6.879
6.993
127,696
-0.11(-1.61%)
Apr 12, 2004
6.894
7.528
6.894
7.108
327,746
+0.24(+3.45%)
Apr 08, 2004
6.734
6.879
6.734
6.871
99,828
+0.03(+0.45%)
Apr 07, 2004
6.649
6.856
6.649
6.841
125,734
+0.11(+1.59%)
Apr 06, 2004
6.550
6.764
6.550
6.734
206,722
+0.12(+1.85%)
Apr 05, 2004
6.611
6.688
6.581
6.611
131,360
-0.07(-1.03%)
Apr 02, 2004
6.527
6.756
6.527
6.680
142,743
-0.04(-0.57%)
Apr 01, 2004
6.802
6.856
6.535
6.718
158,051
-0.15(-2.22%)
Mar 31, 2004
6.871
6.879
6.642
6.871
90,800
+0.04(+0.56%)
Mar 30, 2004
6.672
6.856
6.665
6.833
75,231
+0.12(+1.82%)
Mar 29, 2004
6.879
6.955
6.688
6.711
181,994
-0.16(-2.34%)
Mar 26, 2004
6.986
6.993
6.848
6.871
52,988
-0.10(-1.43%)
Mar 25, 2004
6.764
6.986
6.756
6.971
116,837
+0.23(+3.40%)
Mar 24, 2004
6.703
6.848
6.588
6.741
127,827
+0.04(+0.57%)
Mar 23, 2004
6.802
6.879
6.588
6.703
201,227
-0.12(-1.79%)
Mar 22, 2004
7.055
7.055
6.688
6.825
260,103
-0.21(-2.93%)
Mar 19, 2004
7.070
7.070
7.024
7.032
60,446
-0.02(-0.33%)
Mar 18, 2004
6.955
7.070
6.726
7.055
166,555
-0.09(-1.28%)
Mar 17, 2004
7.261
7.337
7.116
7.146
116,706
-0.10(-1.37%)
Mar 16, 2004
8.063
8.323
6.497
7.246
776,648
-0.63(-7.96%)
Mar 15, 2004
7.796
7.911
7.681
7.872
224,254
+0.28(+3.62%)
Mar 12, 2004
7.949
7.949
7.452
7.597
168,648
-0.29(-3.68%)
Mar 11, 2004
7.888
7.995
7.643
7.888
171,003
-0.08(-1.05%)
Mar 10, 2004
7.635
8.025
7.483
7.972
237,469
+0.47(+6.32%)
Mar 09, 2004
7.643
7.834
7.490
7.498
153,210
-0.15(-1.90%)
Mar 08, 2004
7.949
7.949
7.628
7.643
301,710
-0.30(-3.75%)
Mar 05, 2004
7.651
7.949
7.651
7.941
183,564
+0.05(+0.58%)
Mar 04, 2004
8.178
8.178
7.834
7.895
180,555
-0.11(-1.34%)
Mar 03, 2004
8.362
8.369
7.872
8.002
232,366
-0.31(-3.68%)
Mar 02, 2004
8.446
8.537
8.033
8.308
343,447
+0.06(+0.74%)
Mar 01, 2004
8.102
8.293
7.880
8.247
530,543
+0.77(+10.33%)
Feb 27, 2004
7.330
7.551
7.330
7.475
270,570
+0.23(+3.16%)
Feb 26, 2004
6.795
7.253
6.787
7.246
247,151
+0.45(+6.64%)
Feb 25, 2004
6.573
6.795
6.573
6.795
73,661
+0.15(+2.18%)
Feb 24, 2004
6.504
6.726
6.359
6.649
209,077
-0.04(-0.57%)
Feb 23, 2004
6.802
6.810
6.542
6.688
116,444
-0.13(-1.91%)
Feb 20, 2004
6.871
6.871
6.649
6.818
124,818
+0.05(+0.79%)
Feb 19, 2004
6.818
6.841
6.588
6.764
152,425
+0.05(+0.68%)
Feb 18, 2004
6.764
6.856
6.611
6.718
135,808
+0.01(+0.11%)
Feb 17, 2004
6.993
7.016
6.688
6.711
170,742
-0.14(-2.01%)
Feb 13, 2004
7.016
7.016
6.497
6.848
337,690
+0.02(+0.34%)
Feb 12, 2004
7.261
7.261
6.802
6.825
308,906
-0.34(-4.70%)
Feb 11, 2004
7.185
7.368
7.108
7.162
211,040
-0.02(-0.32%)
Feb 10, 2004
7.070
7.261
7.047
7.185
220,983
+0.16(+2.29%)
Feb 09, 2004
6.917
7.223
6.871
7.024
187,358
+0.08(+1.10%)
Feb 06, 2004
6.581
7.062
6.581
6.948
283,392
+0.37(+5.70%)
Feb 05, 2004
6.864
6.871
6.283
6.573
444,453
-0.29(-4.23%)
Feb 04, 2004
7.032
7.307
6.649
6.864
466,172
-0.14(-1.97%)
Feb 03, 2004
7.185
7.185
6.726
7.001
336,774
-0.03(-0.43%)
Feb 02, 2004
7.360
7.521
6.573
7.032
801,376
-0.14(-1.92%)
Jan 30, 2004
8.369
8.377
6.497
7.169
2,021,169
-1.10(-13.31%)
Jan 29, 2004
9.363
9.370
7.643
8.270
1,517,577
-1.20(-12.67%)
Jan 28, 2004
9.714
9.745
9.378
9.470
193,769
-0.24(-2.52%)
Jan 27, 2004
9.745
9.974
9.600
9.714
198,479
-0.22(-2.23%)
Jan 26, 2004
9.936
10.17
9.707
9.936
132,276
-0.19(-1.89%)
Jan 23, 2004
10.24
10.28
9.944
10.13
94,987
-0.03(-0.30%)
Jan 22, 2004
10.06
10.17
9.867
10.16
247,936
+0.29(+2.94%)
Jan 21, 2004
9.554
10.38
9.485
9.867
415,799
+0.36(+3.78%)
Jan 20, 2004
9.607
9.745
9.477
9.508
364,642
-0.10(-1.03%)
Jan 16, 2004
9.592
9.745
9.485
9.607
224,385
+0.09(+0.96%)
Jan 15, 2004
9.898
9.967
9.477
9.516
349,334
-0.39(-3.94%)
Jan 14, 2004
10.13
10.20
9.875
9.905
258,795
-0.32(-3.14%)
Jan 13, 2004
10.36
10.46
10.13
10.23
113,566
+0.02(+0.23%)
Jan 12, 2004
10.31
10.31
10.05
10.20
170,218
+0.08(+0.83%)
Jan 09, 2004
10.46
10.51
10.05
10.12
386,099
-0.34(-3.22%)
Jan 08, 2004
10.77
10.78
10.40
10.46
251,861
-0.18(-1.65%)
Jan 07, 2004
10.93
10.93
10.62
10.63
287,710
-0.11(-1.00%)
Jan 06, 2004
10.69
10.78
10.60
10.74
313,092
+0.15(+1.37%)
Jan 05, 2004
10.70
10.72
10.36
10.59
279,336
-0.10(-0.93%)
Jan 02, 2004
10.89
10.90
10.62
10.69
109,510
-0.08(-0.78%)
Dec 31, 2003
10.43
10.81
10.43
10.78
178,723
+0.34(+3.30%)
Dec 30, 2003
10.56
10.58
10.32
10.43
244,795
-0.15(-1.37%)
Dec 29, 2003
10.69
10.69
10.52
10.58
150,462
-0.04(-0.36%)
Dec 26, 2003
10.63
10.66
10.57
10.62
90,277
-0.05(-0.50%)
Dec 24, 2003
10.70
10.78
10.67
10.67
87,006
-0.18(-1.62%)
Dec 23, 2003
11.01
11.01
10.72
10.85
107,024
-0.01(-0.07%)
Dec 22, 2003
10.89
10.92
10.71
10.85
103,492
-0.11(-1.04%)
Dec 19, 2003
11.15
11.15
10.85
10.97
79,287
-0.11(-1.03%)
Dec 18, 2003
10.85
11.08
10.78
11.08
131,621
+0.23(+2.11%)
Dec 17, 2003
10.56
10.85
10.56
10.85
271,486
+0.24(+2.23%)
Dec 16, 2003
11.27
11.27
10.25
10.62
555,010
-0.70(-6.15%)
Dec 15, 2003
11.62
11.63
11.26
11.31
290,850
-0.05(-0.40%)
Dec 12, 2003
11.92
12.17
11.01
11.36
398,136
-0.03(-0.27%)
Dec 11, 2003
11.44
11.61
11.12
11.39
280,514
+0.10(+0.88%)
Dec 10, 2003
11.45
11.45
11.18
11.29
159,097
-0.15(-1.34%)
Dec 09, 2003
11.27
11.61
11.17
11.44
310,999
+0.06(+0.54%)
Dec 08, 2003
11.31
11.38
11.11
11.38
143,528
-0.06(-0.53%)
Dec 05, 2003
11.46
11.62
11.09
11.44
123,771
-0.18(-1.51%)
Dec 04, 2003
11.65
11.78
11.47
11.62
203,320
-0.04(-0.33%)
Dec 03, 2003
11.63
11.77
11.53
11.66
145,883
-0.02(-0.20%)
Dec 02, 2003
12.04
12.14
11.62
11.68
228,310
-0.36(-2.98%)
Dec 01, 2003
11.55
12.02
11.55
12.04
209,208
+0.42(+3.62%)
Nov 28, 2003
11.40
11.77
11.39
11.62
131,360
+0.18(+1.60%)
Nov 26, 2003
11.65
11.65
11.40
11.43
276,196
-0.30(-2.54%)
Nov 25, 2003
12.15
12.15
11.58
11.73
197,694
-0.32(-2.66%)
Nov 24, 2003
12.03
12.15
12.01
12.05
156,873
+0.15(+1.28%)
Nov 21, 2003
11.87
11.95
11.66
11.90
329,839
+0.22(+1.90%)
Nov 20, 2003
10.70
11.70
11.35
11.68
960,735
+0.98(+9.14%)
Nov 19, 2003
11.19
11.19
10.64
10.70
299,354
-0.15(-1.41%)
Nov 18, 2003
10.32
11.31
10.21
10.85
769,975
+0.61(+5.97%)
Nov 17, 2003
0.7643
10.71
9.867
10.24
744,331
-0.46(-4.28%)
Nov 14, 2003
11.98
12.53
10.32
10.70
2,568,591
-2.81(-20.81%)
Nov 13, 2003
13.57
13.73
13.07
13.51
278,421
+0.13(+0.97%)
Nov 12, 2003
13.40
13.43
13.07
13.38
161,191
+0.02(+0.11%)
Nov 11, 2003
13.46
13.57
12.23
13.37
548,076
-0.15(-1.13%)
Nov 10, 2003
13.94
13.94
13.50
13.52
219,151
-0.10(-0.73%)
Nov 07, 2003
14.13
14.21
13.25
13.62
681,268
-0.51(-3.62%)
Nov 06, 2003
11.92
14.33
11.92
14.13
2,113,801
+2.32(+19.60%)
Nov 05, 2003
12.03
12.03
12.03
11.82
103,230
-0.03(-0.26%)
Nov 04, 2003
12.03
12.03
12.03
11.85
237,342
+0.15(+1.31%)
Nov 03, 2003
11.85
11.85
11.37
11.69
315,377
-0.26(-2.17%)
Oct 31, 2003
11.97
12.00
11.95
11.95
124,425
+0.18(+1.56%)
Oct 30, 2003
11.86
11.96
11.77
11.77
95,510
-0.16(-1.35%)
Oct 29, 2003
11.77
12.08
11.75
11.93
138,032
+0.13(+1.10%)
Oct 28, 2003
11.88
12.04
11.73
11.80
151,378
+0.22(+1.91%)
Oct 27, 2003
11.46
11.63
11.29
11.58
123,771
+0.11(+1.00%)
Oct 24, 2003
11.66
11.69
10.90
11.46
331,279
+0.00(+0.00%)
Oct 23, 2003
11.79
11.81
11.31
11.46
236,160
-0.13(-1.12%)
Oct 22, 2003
11.56
11.66
11.47
11.59
155,826
-0.05(-0.46%)
Oct 21, 2003
11.91
11.99
11.48
11.65
287,056
-0.26(-2.18%)
Oct 20, 2003
12.42
12.42
11.93
11.91
227,002
-0.34(-2.75%)
Oct 17, 2003
12.31
12.83
12.24
12.24
284,962
-0.10(-0.81%)
Oct 16, 2003
12.42
12.42
12.23
12.34
157,920
-0.07(-0.55%)
Oct 15, 2003
12.41
12.42
12.20
12.41
314,662
+0.06(+0.49%)
Oct 14, 2003
12.31
12.41
12.08
12.35
272,533
+0.05(+0.44%)
Oct 13, 2003
12.15
12.38
12.15
12.30
401,669
+0.32(+2.68%)
Oct 10, 2003
11.85
12.08
11.51
11.98
499,928
+0.47(+4.12%)
Oct 09, 2003
11.84
12.60
11.43
11.50
1,114,600
-0.23(-1.95%)
Oct 08, 2003
11.38
11.73
10.74
11.73
1,605,892
+1.72(+17.18%)
Oct 07, 2003
10.13
10.17
9.860
10.01
334,811
-0.27(-2.60%)
Oct 06, 2003
10.88
11.25
10.17
10.28
426,920
-0.55(-5.08%)
Oct 03, 2003
10.42
10.92
10.42
10.83
803,600
+0.74(+7.35%)
Oct 02, 2003
9.485
10.34
9.172
10.09
803,862
+1.22(+13.79%)
Oct 01, 2003
9.363
9.363
8.683
8.866
485,274
-0.57(-6.07%)
Sep 30, 2003
9.416
9.439
9.256
9.439
124,818
-0.08(-0.88%)
Sep 29, 2003
9.325
9.554
9.325
9.523
209,600
+0.20(+2.13%)
Sep 26, 2003
9.837
10.04
9.133
9.325
357,446
-0.57(-5.72%)
Sep 25, 2003
9.783
9.928
9.592
9.890
156,219
-0.04(-0.38%)
Sep 24, 2003
10.05
10.09
9.554
9.928
370,661
-0.08(-0.84%)
Sep 23, 2003
10.13
10.28
9.860
10.01
207,638
-0.18(-1.80%)
Sep 22, 2003
10.09
10.23
10.05
10.20
251,337
-0.08(-0.82%)
Sep 19, 2003
10.50
10.50
10.24
10.28
91,455
-0.21(-2.04%)
Sep 18, 2003
10.55
10.69
10.47
10.49
198,479
+0.06(+0.59%)
Sep 17, 2003
10.54
10.54
10.41
10.43
159,359
+0.02(+0.15%)
Sep 16, 2003
10.32
10.53
10.32
10.42
114,482
+0.13(+1.26%)
Sep 15, 2003
10.32
10.51
10.28
10.29
95,903
+0.05(+0.52%)
Sep 12, 2003
10.17
10.59
10.17
10.23
115,790
+0.02(+0.15%)
Sep 11, 2003
10.17
10.48
10.10
10.22
106,762
-0.02(-0.22%)
Sep 10, 2003
10.39
10.59
10.01
10.24
206,984
-0.31(-2.97%)
Sep 09, 2003
10.86
11.04
10.39
10.56
366,997
-0.37(-3.43%)
Sep 08, 2003
10.81
11.04
10.81
10.93
257,356
+0.17(+1.56%)
Sep 05, 2003
10.78
11.31
10.71
10.76
372,754
+0.05(+0.50%)
Sep 04, 2003
10.51
10.88
10.36
10.71
325,129
+0.31(+3.02%)
Sep 03, 2003
10.55
10.68
10.32
10.39
217,320
-0.01(-0.07%)
Sep 02, 2003
10.05
10.70
10.05
10.40
427,182
+0.38(+3.81%)
Aug 29, 2003
9.974
10.09
9.791
10.02
324,737
+0.05(+0.46%)
Aug 28, 2003
10.26
10.26
9.936
9.974
272,925
-0.33(-3.19%)
Aug 27, 2003
10.33
10.36
10.13
10.30
92,632
-0.02(-0.15%)
Aug 26, 2003
10.17
10.46
10.13
10.32
155,041
+0.01(+0.07%)
Aug 25, 2003
9.745
10.47
9.745
10.31
190,891
+0.19(+1.89%)
Aug 22, 2003
10.51
10.93
9.944
10.12
295,822
-0.40(-3.78%)
Aug 21, 2003
10.89
11.44
10.25
10.52
587,327
-0.29(-2.69%)
Aug 20, 2003
9.699
10.96
9.676
10.81
567,047
+1.11(+11.43%)
Aug 19, 2003
9.707
9.898
9.592
9.699
464,471
+0.03(+0.32%)
Aug 18, 2003
10.19
10.43
9.554
9.669
723,266
-0.50(-4.96%)
Aug 15, 2003
10.70
10.85
10.09
10.17
245,580
-0.44(-4.18%)
Aug 14, 2003
11.62
12.11
10.44
10.62
855,673
-0.72(-6.34%)
Aug 13, 2003
10.89
11.53
10.84
11.33
565,346
+0.56(+5.18%)
Aug 12, 2003
10.78
10.83
10.55
10.78
181,994
+0.18(+1.73%)
Aug 11, 2003
10.63
10.78
10.44
10.59
216,011
+0.15(+1.46%)
Aug 08, 2003
10.24
10.51
10.13
10.44
326,045
+0.57(+5.81%)
Aug 07, 2003
9.936
10.47
9.562
9.867
452,041
-0.26(-2.57%)
Aug 06, 2003
9.745
10.43
9.745
10.13
335,335
-0.34(-3.28%)
Aug 05, 2003
10.66
11.08
10.36
10.47
255,393
-0.23(-2.14%)
Aug 04, 2003
11.29
11.29
10.63
10.70
263,243
-0.60(-5.34%)
Aug 01, 2003
11.27
11.46
10.90
11.30
169,695
-0.16(-1.40%)
Jul 31, 2003
11.77
12.09
11.04
11.46
274,757
-0.11(-0.99%)
Jul 30, 2003
12.15
12.53
11.31
11.58
486,059
-0.49(-4.05%)
Jul 29, 2003
11.01
12.19
10.97
12.07
714,238
+1.18(+10.81%)
Jul 28, 2003
9.554
11.00
9.363
10.89
1,085,685
+1.15(+11.76%)
Jul 25, 2003
10.70
10.70
9.638
9.745
966,100
-0.53(-5.13%)
Jul 24, 2003
10.85
10.92
10.02
10.27
1,158,168
-0.76(-6.93%)
Jul 23, 2003
11.75
11.76
10.70
11.04
644,372
-0.70(-5.93%)
Jul 22, 2003
12.02
12.08
11.69
11.73
203,320
-0.28(-2.35%)
Jul 21, 2003
12.53
12.53
11.73
12.02
294,906
-0.21(-1.69%)
Jul 18, 2003
11.92
12.61
11.66
12.22
475,199
+0.30(+2.50%)
Jul 17, 2003
11.85
12.21
11.48
11.92
404,155
-0.23(-1.89%)
Jul 16, 2003
12.34
12.80
11.46
12.15
386,754
+0.01(+0.06%)
Jul 15, 2003
13.57
13.60
11.50
12.14
946,474
-1.01(-7.67%)
Jul 14, 2003
12.99
13.34
12.77
13.15
976,959
+0.89(+7.29%)
Jul 11, 2003
11.27
12.53
11.08
12.26
1,355,732
+1.22(+11.08%)
Jul 10, 2003
9.630
11.07
9.630
11.04
1,234,970
+1.58(+16.73%)
Jul 09, 2003
9.248
9.477
8.981
9.455
248,328
+0.34(+3.69%)
Jul 08, 2003
9.432
9.439
9.019
9.118
221,376
-0.12(-1.32%)
Jul 07, 2003
8.820
9.554
8.820
9.241
326,045
+0.23(+2.54%)
Jul 03, 2003
9.088
9.088
8.866
9.011
79,287
-0.08(-0.84%)
Jul 02, 2003
8.331
9.172
8.331
9.088
328,008
+0.57(+6.64%)
Jul 01, 2003
8.614
8.614
8.140
8.522
216,273
-0.08(-0.89%)
Jun 30, 2003
9.126
9.126
8.407
8.598
213,002
-0.34(-3.76%)
Jun 27, 2003
9.172
9.286
8.935
8.935
123,902
-0.10(-1.10%)
Jun 26, 2003
8.759
9.363
8.759
9.034
259,057
+0.28(+3.14%)
Jun 25, 2003
8.132
8.851
8.132
8.759
353,783
+0.44(+5.23%)
Jun 24, 2003
8.897
8.897
7.834
8.323
650,390
-0.57(-6.44%)
Jun 23, 2003
9.630
9.653
8.790
8.897
436,210
-0.54(-5.75%)
Jun 20, 2003
10.43
10.49
9.363
9.439
293,205
-0.62(-6.15%)
Jun 19, 2003
10.28
10.41
9.745
10.06
325,784
+0.16(+1.62%)
Jun 18, 2003
9.355
9.928
9.294
9.898
468,134
+0.73(+8.01%)
Jun 17, 2003
8.598
9.210
8.598
9.164
536,039
+0.66(+7.82%)
Jun 16, 2003
9.172
9.477
8.407
8.499
556,711
-0.66(-7.18%)
Jun 13, 2003
9.325
9.776
9.034
9.156
238,646
-0.21(-2.20%)
Jun 12, 2003
9.516
9.554
8.981
9.363
434,509
-0.12(-1.29%)
Jun 11, 2003
9.821
9.928
9.263
9.485
259,449
-0.29(-2.97%)
Jun 10, 2003
9.546
10.55
9.172
9.776
589,158
+0.34(+3.65%)
Jun 09, 2003
10.62
10.78
8.675
9.432
1,078,750
-1.46(-13.40%)
Jun 06, 2003
11.62
12.08
10.13
10.89
945,951
-0.53(-4.68%)
Jun 05, 2003
10.70
11.46
10.70
11.43
372,492
+0.73(+6.86%)
Jun 04, 2003
9.990
10.89
9.936
10.69
291,112
+0.76(+7.62%)
Jun 03, 2003
9.852
9.936
9.722
9.936
151,378
+0.24(+2.44%)
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.