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
Movado Group Inc
(NY:
MOV
)
26.50
+0.22 (+0.84%)
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
5.293
5.333
5.276
5.310
35,843
+0.01(+0.13%)
May 27, 2004
5.345
5.345
5.300
5.303
28,038
-0.02(-0.45%)
May 26, 2004
5.336
5.345
5.321
5.328
137,013
+0.00(+0.03%)
May 25, 2004
5.293
5.404
5.281
5.326
117,357
+0.04(+0.79%)
May 24, 2004
5.359
5.359
5.271
5.284
80,358
-0.07(-1.39%)
May 21, 2004
5.405
5.405
5.319
5.359
138,169
-0.02(-0.39%)
May 20, 2004
5.146
5.452
5.146
5.380
163,606
+0.22(+4.36%)
May 19, 2004
5.129
5.165
5.129
5.155
50,007
+0.04(+0.85%)
May 18, 2004
5.129
5.146
5.103
5.111
26,015
+0.00(+0.00%)
May 17, 2004
5.132
5.149
5.103
5.111
38,733
-0.04(-0.74%)
May 14, 2004
5.203
5.236
5.146
5.149
71,397
-0.06(-1.10%)
May 13, 2004
5.258
5.258
5.198
5.207
22,546
-0.05(-0.99%)
May 12, 2004
5.207
5.258
5.170
5.258
39,022
+0.03(+0.66%)
May 11, 2004
5.207
5.224
5.189
5.224
19,077
+0.04(+0.70%)
May 10, 2004
5.189
5.198
5.155
5.188
87,584
-0.03(-0.66%)
May 07, 2004
5.203
5.238
5.181
5.222
41,046
+0.00(+0.03%)
May 06, 2004
5.191
5.233
5.189
5.220
33,819
+0.02(+0.30%)
May 05, 2004
5.271
5.271
5.188
5.205
54,053
-0.07(-1.25%)
May 04, 2004
5.233
5.284
5.188
5.271
32,374
+0.07(+1.40%)
May 03, 2004
5.085
5.205
5.085
5.198
45,382
+0.01(+0.17%)
Apr 30, 2004
5.191
5.215
5.170
5.189
41,335
-0.00(-0.03%)
Apr 29, 2004
5.224
5.293
5.189
5.191
31,507
-0.02(-0.30%)
Apr 28, 2004
5.233
5.258
5.189
5.207
31,218
-0.05(-0.99%)
Apr 27, 2004
5.224
5.258
5.208
5.258
38,155
+0.04(+0.83%)
Apr 26, 2004
5.189
5.241
5.189
5.215
45,960
+0.03(+0.53%)
Apr 23, 2004
5.224
5.231
5.172
5.188
30,351
-0.04(-0.70%)
Apr 22, 2004
5.189
5.224
5.189
5.224
55,499
+0.06(+1.17%)
Apr 21, 2004
5.103
5.189
5.085
5.163
71,108
-0.03(-0.67%)
Apr 20, 2004
5.241
5.250
5.172
5.198
57,811
-0.03(-0.66%)
Apr 19, 2004
5.241
5.241
5.186
5.233
43,069
-0.02(-0.43%)
Apr 16, 2004
5.172
5.267
5.137
5.255
92,498
+0.11(+2.12%)
Apr 15, 2004
5.084
5.146
5.084
5.146
58,678
+0.06(+1.19%)
Apr 14, 2004
5.089
5.089
5.051
5.085
46,827
-0.05(-1.01%)
Apr 13, 2004
5.163
5.172
5.137
5.137
63,014
-0.03(-0.50%)
Apr 12, 2004
5.189
5.215
5.134
5.163
59,834
-0.02(-0.33%)
Apr 08, 2004
5.181
5.189
5.165
5.181
39,889
+0.02(+0.33%)
Apr 07, 2004
5.163
5.165
5.082
5.163
73,998
+0.02(+0.34%)
Apr 06, 2004
5.120
5.160
5.096
5.146
43,936
+0.01(+0.17%)
Apr 05, 2004
5.094
5.146
5.094
5.137
68,217
+0.04(+0.85%)
Apr 02, 2004
5.111
5.137
5.087
5.094
238,183
-0.01(-0.20%)
Apr 01, 2004
5.155
5.158
5.085
5.105
108,396
-0.07(-1.44%)
Mar 31, 2004
5.203
5.205
5.129
5.179
149,153
-0.02(-0.47%)
Mar 30, 2004
5.162
5.217
5.148
5.203
51,452
+0.04(+0.80%)
Mar 29, 2004
5.172
5.172
5.034
5.162
89,607
-0.03(-0.57%)
Mar 26, 2004
5.035
5.241
4.999
5.191
247,722
+0.17(+3.45%)
Mar 25, 2004
4.938
5.027
4.913
5.018
126,318
+0.11(+2.33%)
Mar 24, 2004
4.895
4.913
4.810
4.904
98,857
+0.01(+0.18%)
Mar 23, 2004
5.082
5.103
4.843
4.895
159,270
-0.14(-2.85%)
Mar 22, 2004
4.826
5.072
4.826
5.039
150,021
+0.21(+4.41%)
Mar 19, 2004
4.956
4.973
4.767
4.826
137,302
-0.10(-2.07%)
Mar 18, 2004
5.068
5.085
4.913
4.928
153,778
-0.11(-2.26%)
Mar 17, 2004
5.137
5.137
4.970
5.042
84,983
-0.06(-1.19%)
Mar 16, 2004
5.215
5.248
5.016
5.103
126,318
-0.09(-1.73%)
Mar 15, 2004
5.207
5.236
5.155
5.193
142,216
+0.05(+0.91%)
Mar 12, 2004
5.276
5.317
4.992
5.146
187,020
+0.06(+1.26%)
Mar 11, 2004
5.018
5.110
4.999
5.082
48,850
+0.05(+0.96%)
Mar 10, 2004
5.111
5.111
5.025
5.034
45,382
-0.10(-1.85%)
Mar 09, 2004
5.120
5.163
5.120
5.129
47,405
+0.01(+0.20%)
Mar 08, 2004
5.103
5.155
5.101
5.118
56,366
-0.10(-1.89%)
Mar 05, 2004
5.224
5.241
5.207
5.217
33,819
-0.04(-0.79%)
Mar 04, 2004
5.293
5.328
5.189
5.258
49,139
-0.02(-0.33%)
Mar 03, 2004
5.293
5.307
5.258
5.276
53,475
-0.01(-0.13%)
Mar 02, 2004
5.233
5.283
5.194
5.283
69,084
+0.01(+0.13%)
Mar 01, 2004
5.277
5.336
5.258
5.276
67,928
-0.00(-0.03%)
Feb 27, 2004
5.085
5.310
5.085
5.277
111,576
+0.21(+4.13%)
Feb 26, 2004
5.051
5.137
5.044
5.068
64,170
+0.03(+0.62%)
Feb 25, 2004
5.016
5.060
5.009
5.037
58,967
+0.05(+0.94%)
Feb 24, 2004
4.947
5.068
4.869
4.990
86,139
+0.02(+0.38%)
Feb 23, 2004
5.269
5.269
4.964
4.971
101,170
-0.34(-6.41%)
Feb 20, 2004
5.272
5.322
5.139
5.312
120,537
+0.06(+1.22%)
Feb 19, 2004
5.148
5.449
5.148
5.248
112,732
+0.10(+1.95%)
Feb 18, 2004
5.362
5.405
5.120
5.148
92,209
-0.22(-4.06%)
Feb 17, 2004
5.060
5.397
5.042
5.366
124,005
+0.39(+7.86%)
Feb 13, 2004
4.688
4.999
4.688
4.975
89,607
+0.33(+7.11%)
Feb 12, 2004
4.584
4.644
4.568
4.644
209,277
+0.06(+1.32%)
Feb 11, 2004
4.515
4.644
4.513
4.584
238,761
+0.09(+2.00%)
Feb 10, 2004
4.506
4.522
4.487
4.494
152,333
+0.01(+0.23%)
Feb 09, 2004
4.584
4.584
4.480
4.484
279,229
-0.01(-0.23%)
Feb 06, 2004
4.454
4.535
4.445
4.494
191,356
+0.07(+1.52%)
Feb 05, 2004
4.509
4.570
4.423
4.426
121,693
-0.10(-2.25%)
Feb 04, 2004
4.788
4.788
4.529
4.529
116,201
-0.27(-5.62%)
Feb 03, 2004
4.809
4.833
4.791
4.798
71,397
+0.00(+0.04%)
Feb 02, 2004
4.933
4.978
4.790
4.797
56,077
-0.14(-2.77%)
Jan 30, 2004
4.947
5.016
4.932
4.933
73,998
+0.00(+0.07%)
Jan 29, 2004
5.025
5.060
4.913
4.930
76,600
-0.07(-1.38%)
Jan 28, 2004
5.137
5.146
4.982
4.999
52,608
-0.11(-2.20%)
Jan 27, 2004
5.146
5.194
5.103
5.111
64,748
-0.02(-0.37%)
Jan 26, 2004
5.137
5.163
5.113
5.130
39,311
+0.00(+0.03%)
Jan 23, 2004
5.122
5.155
5.101
5.129
183,262
+0.01(+0.17%)
Jan 22, 2004
5.371
5.380
5.103
5.120
92,498
-0.28(-5.13%)
Jan 21, 2004
5.336
5.397
5.262
5.397
136,435
+0.10(+1.96%)
Jan 20, 2004
5.269
5.354
5.241
5.293
134,700
+0.01(+0.13%)
Jan 16, 2004
5.371
5.388
5.284
5.286
134,990
-0.07(-1.29%)
Jan 15, 2004
5.388
5.388
5.328
5.355
110,131
-0.02(-0.35%)
Jan 14, 2004
5.376
5.405
5.371
5.374
66,772
-0.01(-0.22%)
Jan 13, 2004
5.449
5.622
5.347
5.386
130,943
-0.06(-1.14%)
Jan 12, 2004
5.239
5.466
5.215
5.449
156,958
+0.23(+4.34%)
Jan 09, 2004
5.155
5.258
5.146
5.222
81,514
+0.03(+0.53%)
Jan 08, 2004
5.155
5.233
5.106
5.194
92,498
+0.07(+1.45%)
Jan 07, 2004
5.077
5.120
5.027
5.120
311,026
+0.02(+0.48%)
Jan 06, 2004
5.068
5.188
5.068
5.096
108,396
+0.07(+1.41%)
Jan 05, 2004
4.956
5.025
4.956
5.025
128,919
+0.08(+1.57%)
Jan 02, 2004
4.926
4.980
4.926
4.947
57,233
+0.06(+1.31%)
Dec 31, 2003
5.008
5.008
4.862
4.883
35,843
-0.11(-2.15%)
Dec 30, 2003
4.973
4.999
4.964
4.990
80,936
+0.00(+0.07%)
Dec 29, 2003
5.008
5.011
4.971
4.987
113,310
+0.06(+1.16%)
Dec 26, 2003
4.861
4.937
4.861
4.930
33,819
-0.02(-0.35%)
Dec 24, 2003
4.947
4.947
4.897
4.947
70,530
-0.07(-1.35%)
Dec 23, 2003
5.139
5.143
4.999
5.015
80,936
-0.17(-3.33%)
Dec 22, 2003
5.189
5.189
5.137
5.188
20,234
-0.02(-0.37%)
Dec 19, 2003
5.267
5.319
5.172
5.207
80,358
-0.05(-0.99%)
Dec 18, 2003
5.155
5.258
5.141
5.258
43,936
+0.12(+2.36%)
Dec 17, 2003
5.136
5.136
5.092
5.137
43,647
-0.02(-0.30%)
Dec 16, 2003
5.051
5.153
5.051
5.153
50,007
+0.08(+1.67%)
Dec 15, 2003
5.096
5.106
5.068
5.068
30,640
-0.01(-0.17%)
Dec 12, 2003
5.044
5.077
5.044
5.077
17,632
+0.03(+0.69%)
Dec 11, 2003
5.009
5.058
5.009
5.042
84,404
+0.03(+0.66%)
Dec 10, 2003
5.068
5.094
5.002
5.009
54,631
-0.08(-1.50%)
Dec 09, 2003
5.099
5.137
5.051
5.085
80,936
-0.04(-0.78%)
Dec 08, 2003
5.060
5.124
5.013
5.125
76,311
+0.04(+0.71%)
Dec 05, 2003
5.137
5.153
5.106
5.089
32,085
-0.07(-1.28%)
Dec 04, 2003
5.068
5.130
5.035
5.155
73,709
+0.09(+1.71%)
Dec 03, 2003
5.060
5.084
5.002
5.068
91,920
+0.02(+0.45%)
Dec 02, 2003
4.973
5.129
4.973
5.046
267,956
+0.33(+7.05%)
Dec 01, 2003
4.712
4.722
4.708
4.714
26,593
+0.01(+0.22%)
Nov 28, 2003
4.679
4.721
4.679
4.703
23,702
-0.02(-0.40%)
Nov 26, 2003
4.748
4.774
4.722
4.722
30,929
-0.02(-0.37%)
Nov 25, 2003
4.707
4.779
4.695
4.740
66,194
+0.04(+0.92%)
Nov 24, 2003
4.655
4.714
4.655
4.696
31,218
+0.06(+1.27%)
Nov 21, 2003
4.558
4.651
4.558
4.637
24,280
+0.11(+2.33%)
Nov 20, 2003
4.587
4.629
4.522
4.532
31,796
-0.04(-0.98%)
Nov 19, 2003
4.549
4.598
4.504
4.577
64,170
+0.04(+0.99%)
Nov 18, 2003
4.610
4.639
4.532
4.532
47,116
-0.09(-1.87%)
Nov 17, 2003
4.561
4.632
4.541
4.618
58,967
-0.00(-0.07%)
Nov 14, 2003
4.668
4.668
4.610
4.622
52,897
-0.05(-1.04%)
Nov 13, 2003
4.705
4.705
4.653
4.670
41,046
-0.00(-0.04%)
Nov 12, 2003
4.705
4.705
4.651
4.672
60,124
+0.06(+1.28%)
Nov 11, 2003
4.646
4.662
4.627
4.613
24,280
-0.04(-0.86%)
Nov 10, 2003
4.653
4.662
4.637
4.653
52,897
+0.01(+0.26%)
Nov 07, 2003
4.677
4.677
4.641
4.641
52,319
+0.01(+0.19%)
Nov 06, 2003
4.549
4.731
4.627
4.632
124,583
+0.08(+1.83%)
Nov 05, 2003
4.328
4.577
4.465
4.549
84,404
+0.05(+1.04%)
Nov 04, 2003
4.328
4.544
4.387
4.503
89,607
+0.17(+4.04%)
Nov 03, 2003
4.219
4.333
4.219
4.328
60,413
+0.17(+4.03%)
Oct 31, 2003
4.150
4.221
4.150
4.160
30,062
+0.02(+0.38%)
Oct 30, 2003
4.151
4.151
4.120
4.144
19,077
+0.01(+0.25%)
Oct 29, 2003
4.119
4.141
4.056
4.134
70,241
+0.02(+0.42%)
Oct 28, 2003
4.105
4.169
4.105
4.117
58,389
+0.05(+1.19%)
Oct 27, 2003
3.996
4.068
3.989
4.068
28,327
+0.06(+1.47%)
Oct 24, 2003
4.004
4.020
3.980
4.010
100,014
+0.02(+0.56%)
Oct 23, 2003
4.018
4.025
3.987
3.987
46,827
-0.04(-0.95%)
Oct 22, 2003
4.134
4.134
4.003
4.025
57,233
-0.11(-2.68%)
Oct 21, 2003
4.165
4.165
4.112
4.136
52,608
-0.02(-0.58%)
Oct 20, 2003
4.151
4.151
4.151
4.160
58,967
+0.02(+0.38%)
Oct 17, 2003
4.151
4.151
4.139
4.144
16,187
-0.01(-0.17%)
Oct 16, 2003
4.143
4.143
4.143
4.151
50,296
+0.00(+0.00%)
Oct 15, 2003
4.167
4.167
4.143
4.151
72,842
+0.00(+0.00%)
Oct 14, 2003
4.108
4.160
4.095
4.151
67,639
+0.06(+1.44%)
Oct 13, 2003
4.048
4.108
4.074
4.093
22,835
+0.04(+1.11%)
Oct 10, 2003
4.049
4.063
4.034
4.048
60,991
-0.01(-0.34%)
Oct 09, 2003
4.048
4.075
4.048
4.061
42,491
+0.05(+1.16%)
Oct 08, 2003
4.006
4.022
4.003
4.015
25,148
+0.00(+0.00%)
Oct 07, 2003
3.996
4.034
4.004
4.015
26,593
+0.02(+0.48%)
Oct 06, 2003
3.951
4.013
3.951
3.996
67,639
+0.04(+1.14%)
Oct 03, 2003
3.923
3.966
3.923
3.951
64,459
+0.06(+1.47%)
Oct 02, 2003
3.978
3.978
3.894
3.894
40,757
-0.08(-1.92%)
Oct 01, 2003
3.773
3.966
3.773
3.970
47,405
+0.18(+4.79%)
Sep 30, 2003
3.738
3.793
3.728
3.788
62,725
+0.08(+2.19%)
Sep 29, 2003
3.607
3.812
3.607
3.707
235,582
+0.13(+3.78%)
Sep 26, 2003
3.632
3.632
3.485
3.572
81,225
-0.16(-4.18%)
Sep 25, 2003
3.821
3.821
3.728
3.728
31,218
-0.10(-2.71%)
Sep 24, 2003
3.909
3.909
3.831
3.831
244,831
-0.05(-1.34%)
Sep 23, 2003
4.051
4.051
3.890
3.883
56,655
-0.18(-4.35%)
Sep 22, 2003
4.074
4.082
4.022
4.060
35,265
-0.01(-0.34%)
Sep 19, 2003
4.058
4.082
4.058
4.074
27,171
+0.01(+0.17%)
Sep 18, 2003
4.023
4.030
4.023
4.067
29,483
+0.03(+0.86%)
Sep 17, 2003
4.048
4.084
4.039
4.032
26,882
-0.02(-0.60%)
Sep 16, 2003
3.997
4.056
3.984
4.056
26,882
+0.03(+0.86%)
Sep 15, 2003
3.970
4.169
3.970
4.022
75,733
+0.05(+1.35%)
Sep 12, 2003
3.780
3.987
3.773
3.968
63,592
+0.18(+4.75%)
Sep 11, 2003
3.769
3.809
3.769
3.788
34,975
+0.03(+0.92%)
Sep 10, 2003
3.909
3.909
3.754
3.754
75,155
-0.17(-4.32%)
Sep 09, 2003
3.980
3.980
3.914
3.923
47,983
-0.06(-1.39%)
Sep 08, 2003
4.077
4.106
3.978
3.978
57,522
-0.10(-2.34%)
Sep 05, 2003
4.134
4.151
4.074
4.074
26,304
-0.07(-1.63%)
Sep 04, 2003
4.203
4.203
4.132
4.141
43,936
-0.04(-1.07%)
Sep 03, 2003
4.195
4.243
4.181
4.186
43,069
-0.01(-0.21%)
Sep 02, 2003
4.151
4.195
4.120
4.195
52,030
+0.06(+1.46%)
Aug 29, 2003
4.125
4.151
4.125
4.134
18,210
+0.00(+0.00%)
Aug 28, 2003
4.013
4.143
3.992
4.134
49,428
+0.10(+2.57%)
Aug 27, 2003
3.984
4.030
3.984
4.030
17,921
+0.06(+1.61%)
Aug 26, 2003
3.961
3.966
3.863
3.966
46,827
-0.01(-0.13%)
Aug 25, 2003
4.022
4.022
3.970
3.972
8,093
-0.05(-1.25%)
Aug 22, 2003
4.108
4.108
4.022
4.022
23,413
-0.10(-2.31%)
Aug 21, 2003
4.151
4.169
4.074
4.117
62,147
-0.06(-1.33%)
Aug 20, 2003
4.100
4.172
4.100
4.172
13,007
+0.08(+1.99%)
Aug 19, 2003
4.016
4.091
4.016
4.091
16,187
+0.08(+1.98%)
Aug 18, 2003
3.890
4.011
3.885
4.011
26,593
+0.13(+3.30%)
Aug 15, 2003
3.883
3.904
3.883
3.883
7,226
+0.01(+0.22%)
Aug 14, 2003
3.774
3.875
3.774
3.875
15,609
+0.11(+2.89%)
Aug 13, 2003
3.771
3.774
3.747
3.766
20,812
+0.00(+0.09%)
Aug 12, 2003
3.811
3.814
3.719
3.762
33,530
-0.06(-1.49%)
Aug 11, 2003
3.788
3.824
3.788
3.819
15,320
+0.07(+1.75%)
Aug 08, 2003
3.757
3.771
3.745
3.754
10,406
-0.01(-0.18%)
Aug 07, 2003
3.780
3.781
3.736
3.760
19,655
-0.05(-1.23%)
Aug 06, 2003
3.814
3.838
3.807
3.807
29,483
-0.01(-0.36%)
Aug 05, 2003
3.889
3.889
3.821
3.821
15,320
-0.05(-1.34%)
Aug 04, 2003
3.972
3.980
3.871
3.873
25,437
-0.12(-2.91%)
Aug 01, 2003
3.987
4.006
3.961
3.989
40,179
-0.01(-0.17%)
Jul 31, 2003
3.996
4.034
3.992
3.996
34,397
-0.00(-0.04%)
Jul 30, 2003
4.022
4.039
3.996
3.997
14,741
-0.00(-0.04%)
Jul 29, 2003
4.004
4.020
3.978
3.999
35,265
-0.01(-0.13%)
Jul 28, 2003
3.987
4.013
3.966
4.004
34,686
+0.03(+0.74%)
Jul 25, 2003
4.004
4.020
3.972
3.975
35,554
-0.02(-0.52%)
Jul 24, 2003
3.956
4.046
3.956
3.996
41,335
+0.06(+1.45%)
Jul 23, 2003
3.991
3.991
3.925
3.939
15,609
-0.04(-0.91%)
Jul 22, 2003
3.978
3.978
3.961
3.975
22,546
-0.01(-0.26%)
Jul 21, 2003
3.996
4.010
3.961
3.985
40,179
-0.02(-0.60%)
Jul 18, 2003
4.221
4.226
4.010
4.010
80,647
-0.20(-4.77%)
Jul 17, 2003
4.203
4.221
4.186
4.210
36,999
+0.03(+0.79%)
Jul 16, 2003
4.082
4.177
4.075
4.177
28,616
+0.08(+1.90%)
Jul 15, 2003
4.086
4.124
4.082
4.100
69,662
+0.01(+0.13%)
Jul 14, 2003
4.151
4.169
4.093
4.094
102,615
-0.01(-0.34%)
Jul 11, 2003
4.022
4.108
4.013
4.108
67,928
+0.08(+2.11%)
Jul 10, 2003
3.944
4.030
3.944
4.023
46,249
+0.08(+2.02%)
Jul 09, 2003
3.823
3.961
3.812
3.944
97,701
+0.13(+3.31%)
Jul 08, 2003
3.793
3.826
3.788
3.818
80,936
+0.02(+0.64%)
Jul 07, 2003
3.764
3.793
3.752
3.793
54,920
+0.05(+1.25%)
Jul 03, 2003
3.726
3.759
3.721
3.747
9,827
+0.01(+0.37%)
Jul 02, 2003
3.754
3.773
3.728
3.733
57,233
-0.01(-0.37%)
Jul 01, 2003
3.771
3.780
3.740
3.747
35,843
-0.02(-0.41%)
Jun 30, 2003
3.710
3.762
3.710
3.762
115,045
+0.05(+1.40%)
Jun 27, 2003
3.736
3.760
3.710
3.710
20,234
+0.00(+0.00%)
Jun 26, 2003
3.702
3.762
3.702
3.710
34,686
+0.03(+0.89%)
Jun 25, 2003
3.703
3.717
3.677
3.677
37,577
-0.02(-0.47%)
Jun 24, 2003
3.655
3.745
3.617
3.695
113,888
+0.07(+2.05%)
Jun 23, 2003
3.629
3.672
3.620
3.620
45,671
+0.03(+0.72%)
Jun 20, 2003
3.619
3.653
3.594
3.594
31,218
+0.02(+0.53%)
Jun 19, 2003
3.652
3.684
3.574
3.575
30,062
-0.06(-1.62%)
Jun 18, 2003
3.530
3.634
3.527
3.634
84,404
+0.11(+3.19%)
Jun 17, 2003
3.425
3.522
3.425
3.522
38,444
+0.08(+2.41%)
Jun 16, 2003
3.504
3.508
3.366
3.439
57,233
-0.06(-1.83%)
Jun 13, 2003
3.529
3.543
3.503
3.503
16,187
-0.04(-1.07%)
Jun 12, 2003
3.572
3.581
3.529
3.541
14,163
-0.02(-0.58%)
Jun 11, 2003
3.572
3.588
3.546
3.562
31,507
-0.02(-0.53%)
Jun 10, 2003
3.632
3.632
3.572
3.581
28,327
-0.03(-0.96%)
Jun 09, 2003
3.632
3.658
3.589
3.615
128,919
-0.05(-1.28%)
Jun 06, 2003
3.883
3.909
3.632
3.662
122,560
-0.21(-5.41%)
Jun 05, 2003
3.920
3.920
3.871
3.871
55,788
-0.07(-1.67%)
Jun 04, 2003
3.904
3.954
3.904
3.937
71,108
+0.04(+1.07%)
Jun 03, 2003
3.909
3.935
3.895
3.895
12,718
+0.00(+0.09%)
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.