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
Haverty Furniture Companies
(NY:
HVT
)
25.28
-0.80 (-3.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
8.777
8.845
8.422
8.422
155,449
-0.36(-4.05%)
May 27, 2004
8.677
8.912
8.629
8.777
77,099
+0.14(+1.61%)
May 26, 2004
8.542
8.667
8.470
8.638
95,436
+0.10(+1.18%)
May 25, 2004
8.595
8.638
8.398
8.537
275,474
-0.06(-0.67%)
May 24, 2004
8.437
8.869
8.437
8.595
124,817
+0.16(+1.88%)
May 21, 2004
8.422
8.533
8.278
8.437
138,362
+0.01(+0.17%)
May 20, 2004
8.230
8.432
8.182
8.422
153,782
+0.19(+2.27%)
May 19, 2004
8.398
8.456
8.230
8.235
141,071
-0.09(-1.04%)
May 18, 2004
8.206
8.470
8.197
8.321
110,231
+0.12(+1.40%)
May 17, 2004
8.441
8.441
8.182
8.206
235,674
-0.24(-2.79%)
May 14, 2004
8.398
8.552
8.336
8.441
166,076
+0.09(+1.03%)
May 13, 2004
8.470
8.470
8.211
8.355
207,960
-0.12(-1.36%)
May 12, 2004
8.326
8.475
8.182
8.470
246,718
+0.07(+0.80%)
May 11, 2004
8.254
8.432
8.254
8.403
201,917
+0.19(+2.34%)
May 10, 2004
8.168
8.360
8.038
8.211
290,894
-0.03(-0.35%)
May 07, 2004
8.254
8.638
8.163
8.240
334,028
-0.01(-0.17%)
May 06, 2004
8.566
8.590
8.192
8.254
325,067
-0.35(-4.02%)
May 05, 2004
8.533
8.686
8.533
8.600
169,410
+0.10(+1.13%)
May 04, 2004
8.638
8.686
8.441
8.504
218,587
-0.08(-0.89%)
May 03, 2004
8.638
8.729
8.504
8.581
366,743
-0.09(-1.05%)
Apr 30, 2004
8.566
8.744
8.537
8.672
235,257
+0.11(+1.23%)
Apr 29, 2004
8.974
9.022
8.432
8.566
649,302
-0.57(-6.25%)
Apr 28, 2004
9.382
9.478
9.099
9.137
247,760
-0.24(-2.61%)
Apr 27, 2004
9.430
9.464
9.272
9.382
328,193
-0.10(-1.01%)
Apr 26, 2004
9.502
9.574
9.339
9.478
436,341
+0.00(+0.00%)
Apr 23, 2004
9.790
9.833
9.420
9.478
199,624
-0.36(-3.66%)
Apr 22, 2004
9.598
9.838
9.588
9.838
231,089
+0.20(+2.09%)
Apr 21, 2004
9.603
9.641
9.416
9.636
108,564
+0.11(+1.11%)
Apr 20, 2004
9.723
9.766
9.531
9.531
101,479
-0.14(-1.49%)
Apr 19, 2004
9.646
9.747
9.502
9.675
140,445
+0.08(+0.80%)
Apr 16, 2004
9.622
9.656
9.502
9.598
211,919
+0.02(+0.25%)
Apr 15, 2004
9.560
9.699
9.473
9.574
111,898
+0.14(+1.53%)
Apr 14, 2004
9.555
9.641
9.262
9.430
228,380
-0.12(-1.31%)
Apr 13, 2004
9.862
9.886
9.550
9.555
133,569
-0.28(-2.88%)
Apr 12, 2004
10.03
10.04
9.819
9.838
154,407
-0.18(-1.77%)
Apr 08, 2004
10.30
10.32
10.02
10.02
358,199
-0.28(-2.75%)
Apr 07, 2004
10.32
10.38
10.06
10.30
95,436
+0.06(+0.56%)
Apr 06, 2004
10.16
10.31
10.13
10.24
91,060
+0.08(+0.76%)
Apr 05, 2004
10.27
10.32
10.09
10.16
235,465
-0.08(-0.80%)
Apr 02, 2004
10.27
10.37
10.25
10.25
162,742
+0.07(+0.66%)
Apr 01, 2004
10.22
10.38
10.16
10.18
134,194
-0.03(-0.33%)
Mar 31, 2004
10.55
10.58
10.21
10.21
118,983
-0.34(-3.23%)
Mar 30, 2004
10.44
10.56
10.33
10.55
81,683
+0.12(+1.10%)
Mar 29, 2004
10.11
10.44
10.10
10.44
163,784
+0.36(+3.57%)
Mar 26, 2004
10.11
10.11
9.982
10.08
108,355
-0.03(-0.28%)
Mar 25, 2004
9.795
10.11
9.718
10.11
79,391
+0.31(+3.18%)
Mar 24, 2004
9.987
9.987
9.656
9.795
114,815
-0.19(-1.87%)
Mar 23, 2004
9.982
10.17
9.886
9.982
107,522
+0.08(+0.82%)
Mar 22, 2004
10.08
10.11
9.891
9.900
121,483
-0.13(-1.29%)
Mar 19, 2004
10.32
10.32
9.886
10.03
131,485
-0.29(-2.79%)
Mar 18, 2004
10.32
10.45
9.992
10.32
108,772
-0.03(-0.28%)
Mar 17, 2004
10.32
10.54
10.26
10.35
96,895
+0.12(+1.22%)
Mar 16, 2004
10.61
10.61
10.05
10.22
156,282
-0.40(-3.75%)
Mar 15, 2004
10.89
10.89
10.62
10.62
160,241
-0.37(-3.36%)
Mar 12, 2004
10.71
11.07
10.71
10.99
225,880
+0.28(+2.60%)
Mar 11, 2004
10.20
11.03
10.16
10.71
329,235
+0.54(+5.33%)
Mar 10, 2004
10.65
10.65
10.17
10.17
145,863
-0.53(-4.98%)
Mar 09, 2004
10.92
10.92
10.54
10.70
153,990
-0.24(-2.19%)
Mar 08, 2004
11.18
11.18
10.85
10.94
209,210
-0.31(-2.77%)
Mar 05, 2004
10.55
11.51
10.51
11.25
491,977
+0.71(+6.69%)
Mar 04, 2004
10.15
10.65
10.13
10.55
148,989
+0.48(+4.77%)
Mar 03, 2004
10.37
10.37
10.01
10.07
241,508
-0.30(-2.87%)
Mar 02, 2004
10.56
10.67
10.34
10.37
193,582
-0.23(-2.17%)
Mar 01, 2004
10.29
10.63
10.29
10.60
180,245
+0.36(+3.52%)
Feb 27, 2004
10.13
10.24
10.06
10.24
75,640
+0.09(+0.85%)
Feb 26, 2004
9.886
10.23
9.886
10.15
140,862
+0.30(+3.02%)
Feb 25, 2004
9.809
9.867
9.670
9.852
137,737
+0.04(+0.44%)
Feb 24, 2004
9.742
9.934
9.670
9.809
166,076
+0.04(+0.44%)
Feb 23, 2004
10.04
10.12
9.766
9.766
150,448
-0.24(-2.44%)
Feb 20, 2004
10.14
10.14
9.929
10.01
86,476
-0.12(-1.18%)
Feb 19, 2004
10.41
10.56
10.13
10.13
175,244
-0.27(-2.63%)
Feb 18, 2004
10.17
10.68
10.17
10.40
159,408
+0.18(+1.78%)
Feb 17, 2004
10.08
10.24
10.07
10.22
198,583
+0.07(+0.66%)
Feb 13, 2004
10.70
10.73
10.15
10.15
163,784
-0.50(-4.68%)
Feb 12, 2004
10.61
10.92
10.58
10.65
142,321
+0.02(+0.23%)
Feb 11, 2004
10.75
10.75
10.42
10.63
175,036
-0.17(-1.55%)
Feb 10, 2004
10.63
10.80
10.46
10.80
140,654
+0.12(+1.08%)
Feb 09, 2004
10.58
10.87
10.56
10.68
157,741
+0.08(+0.77%)
Feb 06, 2004
10.08
10.70
10.08
10.60
184,621
+0.60(+6.05%)
Feb 05, 2004
10.01
10.32
9.992
9.996
152,740
+0.04(+0.39%)
Feb 04, 2004
10.05
10.07
9.867
9.958
133,569
-0.10(-0.95%)
Feb 03, 2004
10.25
10.27
10.04
10.05
92,936
-0.18(-1.74%)
Feb 02, 2004
10.13
10.32
10.13
10.23
122,942
+0.12(+1.19%)
Jan 30, 2004
9.982
10.20
9.968
10.11
132,736
-0.03(-0.28%)
Jan 29, 2004
10.13
10.20
9.987
10.14
125,859
+0.07(+0.67%)
Jan 28, 2004
10.70
10.70
10.07
10.07
128,360
-0.62(-5.79%)
Jan 27, 2004
10.75
10.79
10.63
10.69
138,153
-0.01(-0.13%)
Jan 26, 2004
10.63
10.71
10.56
10.71
67,514
+0.08(+0.72%)
Jan 23, 2004
10.32
10.63
10.28
10.63
196,082
+0.31(+3.02%)
Jan 22, 2004
10.53
10.61
10.10
10.32
296,103
-0.28(-2.63%)
Jan 21, 2004
10.48
10.67
10.46
10.60
196,290
+0.12(+1.15%)
Jan 20, 2004
10.56
10.56
10.33
10.48
127,318
-0.08(-0.77%)
Jan 16, 2004
10.68
10.77
10.56
10.56
102,521
-0.12(-1.12%)
Jan 15, 2004
10.60
10.68
10.49
10.68
201,083
+0.08(+0.77%)
Jan 14, 2004
10.25
10.60
10.15
10.60
269,222
+0.35(+3.42%)
Jan 13, 2004
10.08
10.25
9.809
10.25
148,155
+0.19(+1.91%)
Jan 12, 2004
10.08
10.12
9.910
10.05
103,563
-0.09(-0.85%)
Jan 09, 2004
9.910
10.25
9.910
10.14
442,800
+0.16(+1.59%)
Jan 08, 2004
9.742
10.01
9.521
9.982
519,483
+0.07(+0.73%)
Jan 07, 2004
9.358
9.934
9.358
9.910
398,416
+0.53(+5.63%)
Jan 06, 2004
9.406
9.665
9.348
9.382
382,579
-0.04(-0.41%)
Jan 05, 2004
9.670
9.718
9.420
9.420
369,452
-0.27(-2.82%)
Jan 02, 2004
9.670
9.852
9.536
9.694
316,315
+0.16(+1.71%)
Dec 31, 2003
9.718
9.718
9.478
9.531
136,486
-0.19(-1.93%)
Dec 30, 2003
9.608
9.718
9.536
9.718
154,198
+0.07(+0.70%)
Dec 29, 2003
9.708
9.728
9.526
9.651
182,329
-0.10(-0.98%)
Dec 26, 2003
9.771
9.833
9.694
9.747
29,797
-0.01(-0.15%)
Dec 24, 2003
9.742
9.800
9.670
9.761
79,183
+0.02(+0.20%)
Dec 23, 2003
9.833
9.934
9.641
9.742
212,752
-0.10(-0.98%)
Dec 22, 2003
9.790
9.852
9.617
9.838
153,156
-0.00(-0.05%)
Dec 19, 2003
9.718
9.996
9.718
9.843
212,127
+0.17(+1.79%)
Dec 18, 2003
9.660
9.694
9.555
9.670
193,165
+0.01(+0.10%)
Dec 17, 2003
9.598
9.646
9.550
9.660
250,468
+0.06(+0.65%)
Dec 16, 2003
10.01
10.01
9.531
9.598
564,284
-0.41(-4.08%)
Dec 15, 2003
10.56
10.56
10.01
10.01
168,785
-0.39(-3.74%)
Dec 12, 2003
10.56
10.56
10.37
10.39
348,406
+0.41(+4.13%)
Dec 11, 2003
9.574
9.982
9.564
9.982
315,065
+0.41(+4.31%)
Dec 10, 2003
9.862
9.862
9.569
9.569
157,741
-0.17(-1.77%)
Dec 09, 2003
9.910
9.977
9.737
9.742
189,414
-0.25(-2.50%)
Dec 08, 2003
10.02
10.02
9.780
9.992
319,024
+0.06(+0.58%)
Dec 05, 2003
10.10
10.10
9.790
9.934
178,162
-0.17(-1.66%)
Dec 04, 2003
10.57
10.57
9.790
10.10
797,874
-1.33(-11.67%)
Dec 03, 2003
11.55
11.59
11.35
11.44
213,586
-0.25(-2.14%)
Dec 02, 2003
11.11
11.76
11.11
11.69
555,740
+0.59(+5.32%)
Dec 01, 2003
10.68
11.11
10.68
11.10
276,516
+0.84(+8.24%)
Nov 28, 2003
10.47
10.51
10.25
10.25
159,825
-0.26(-2.51%)
Nov 26, 2003
10.56
10.56
10.48
10.51
73,973
-0.04(-0.41%)
Nov 25, 2003
10.52
10.56
10.51
10.56
147,114
+0.14(+1.38%)
Nov 24, 2003
10.43
10.55
10.37
10.41
263,179
-0.02(-0.18%)
Nov 21, 2003
10.39
10.47
10.37
10.43
154,198
+0.28(+2.79%)
Nov 20, 2003
9.992
10.31
9.987
10.15
143,154
+0.11(+1.10%)
Nov 19, 2003
9.910
10.18
9.910
10.04
84,600
-0.10(-0.99%)
Nov 18, 2003
10.25
10.36
10.14
10.14
105,021
-0.16(-1.58%)
Nov 17, 2003
10.17
10.44
9.992
10.30
202,333
-0.25(-2.41%)
Nov 14, 2003
10.58
10.61
10.48
10.56
229,631
-0.10(-0.90%)
Nov 13, 2003
10.60
10.68
10.51
10.65
263,805
+0.00(+0.05%)
Nov 12, 2003
10.39
10.65
10.39
10.65
304,021
+0.14(+1.32%)
Nov 11, 2003
10.39
10.57
10.37
10.51
202,959
-0.12(-1.17%)
Nov 10, 2003
10.44
10.65
10.40
10.63
638,674
-0.39(-3.53%)
Nov 07, 2003
11.13
11.34
11.09
11.02
298,187
+0.06(+0.53%)
Nov 06, 2003
10.73
10.99
10.73
10.97
528,235
+0.28(+2.60%)
Nov 05, 2003
10.27
11.09
10.27
10.69
504,271
-0.06(-0.58%)
Nov 04, 2003
10.27
10.70
10.27
10.75
266,305
+0.66(+6.51%)
Nov 03, 2003
9.958
10.20
10.03
10.09
399,875
+0.13(+1.35%)
Oct 31, 2003
10.37
10.37
9.958
9.958
176,495
-0.25(-2.45%)
Oct 30, 2003
10.75
10.75
10.20
10.21
352,365
-0.62(-5.76%)
Oct 29, 2003
10.61
10.95
10.61
10.83
344,655
+0.32(+3.06%)
Oct 28, 2003
10.41
10.50
10.35
10.51
132,319
+0.08(+0.74%)
Oct 27, 2003
10.20
10.48
10.20
10.43
116,274
+0.26(+2.55%)
Oct 24, 2003
10.37
10.37
10.09
10.17
200,666
-0.26(-2.53%)
Oct 23, 2003
10.29
10.46
10.13
10.44
337,362
+0.10(+0.93%)
Oct 22, 2003
10.13
10.36
9.972
10.34
327,359
+0.21(+2.08%)
Oct 21, 2003
10.15
10.15
10.09
10.13
143,154
+0.00(+0.05%)
Oct 20, 2003
10.13
10.19
10.05
10.13
184,830
+0.06(+0.57%)
Oct 17, 2003
10.37
10.37
10.07
10.07
76,057
-0.29(-2.83%)
Oct 16, 2003
10.15
10.38
10.13
10.36
165,867
+0.19(+1.84%)
Oct 15, 2003
10.13
10.25
10.09
10.17
527,818
+0.10(+1.00%)
Oct 14, 2003
9.977
10.11
9.948
10.07
613,252
+0.15(+1.55%)
Oct 13, 2003
9.742
10.05
9.876
9.920
319,024
+0.18(+1.82%)
Oct 10, 2003
9.838
9.886
9.728
9.742
424,671
-0.15(-1.50%)
Oct 09, 2003
9.958
10.08
9.876
9.891
376,120
+0.01(+0.10%)
Oct 08, 2003
9.886
9.934
9.718
9.881
168,368
-0.00(-0.05%)
Oct 07, 2003
9.862
9.862
9.598
9.886
157,532
-0.03(-0.29%)
Oct 06, 2003
9.905
9.934
9.838
9.915
115,857
-0.05(-0.48%)
Oct 03, 2003
9.804
10.04
9.790
9.963
158,783
+0.24(+2.52%)
Oct 02, 2003
9.689
9.723
9.593
9.718
488,851
+0.07(+0.70%)
Oct 01, 2003
9.022
9.670
9.022
9.651
521,775
+0.88(+10.01%)
Sep 30, 2003
8.864
9.022
8.734
8.773
197,332
-0.06(-0.65%)
Sep 29, 2003
8.792
8.869
8.725
8.830
163,575
+0.00(+0.00%)
Sep 26, 2003
9.262
9.262
8.830
8.830
215,044
-0.40(-4.37%)
Sep 25, 2003
9.430
9.512
9.185
9.233
111,273
-0.20(-2.09%)
Sep 24, 2003
9.507
9.507
9.444
9.430
109,397
-0.05(-0.51%)
Sep 23, 2003
9.382
9.579
9.224
9.478
146,280
+0.10(+1.02%)
Sep 22, 2003
9.526
9.526
9.334
9.382
168,160
-0.19(-2.01%)
Sep 19, 2003
9.444
9.574
9.444
9.574
290,894
+0.13(+1.37%)
Sep 18, 2003
9.449
9.502
9.435
9.444
316,941
-0.01(-0.10%)
Sep 17, 2003
9.368
9.488
9.368
9.454
193,582
+0.07(+0.77%)
Sep 16, 2003
9.272
9.382
9.176
9.382
162,742
+0.14(+1.56%)
Sep 15, 2003
9.286
9.478
9.190
9.238
151,281
-0.02(-0.21%)
Sep 12, 2003
9.262
9.286
9.099
9.257
146,905
+0.02(+0.21%)
Sep 11, 2003
9.065
9.406
8.974
9.238
243,800
+0.18(+1.96%)
Sep 10, 2003
9.190
9.262
8.902
9.061
321,733
-0.25(-2.68%)
Sep 09, 2003
9.646
9.723
9.310
9.310
342,571
-0.36(-3.72%)
Sep 08, 2003
9.598
10.17
9.526
9.670
743,071
+0.38(+4.13%)
Sep 05, 2003
9.598
9.598
9.190
9.286
307,564
-0.26(-2.76%)
Sep 04, 2003
8.926
9.579
8.878
9.550
393,832
+0.62(+6.99%)
Sep 03, 2003
8.494
8.998
8.470
8.926
282,350
+0.48(+5.68%)
Sep 02, 2003
8.331
8.446
8.230
8.446
75,432
+0.12(+1.38%)
Aug 29, 2003
8.182
8.389
8.149
8.331
77,307
+0.15(+1.88%)
Aug 28, 2003
8.110
8.182
8.014
8.177
55,011
+0.12(+1.43%)
Aug 27, 2003
8.101
8.153
8.043
8.062
60,429
-0.05(-0.59%)
Aug 26, 2003
8.038
8.134
7.822
8.110
98,770
+0.02(+0.30%)
Aug 25, 2003
8.086
8.158
7.942
8.086
44,592
-0.04(-0.47%)
Aug 22, 2003
8.153
8.197
8.014
8.125
108,147
-0.01(-0.12%)
Aug 21, 2003
7.904
8.153
7.904
8.134
99,812
+0.26(+3.35%)
Aug 20, 2003
7.726
7.890
7.674
7.870
276,932
+0.07(+0.92%)
Aug 19, 2003
7.726
7.798
7.678
7.798
254,428
+0.10(+1.25%)
Aug 18, 2003
7.755
7.760
7.664
7.702
138,570
-0.05(-0.68%)
Aug 15, 2003
7.774
7.798
7.726
7.755
31,673
+0.00(+0.00%)
Aug 14, 2003
7.750
7.798
7.693
7.755
57,095
-0.02(-0.25%)
Aug 13, 2003
7.750
7.774
7.650
7.774
59,179
-0.01(-0.12%)
Aug 12, 2003
7.587
7.798
7.582
7.784
45,426
+0.15(+1.95%)
Aug 11, 2003
7.558
7.678
7.438
7.635
222,338
+0.10(+1.27%)
Aug 08, 2003
7.726
7.726
7.534
7.539
27,088
-0.19(-2.48%)
Aug 07, 2003
7.558
7.774
7.520
7.731
104,188
+0.22(+2.94%)
Aug 06, 2003
7.462
7.587
7.390
7.510
97,103
+0.05(+0.64%)
Aug 05, 2003
7.774
7.789
7.462
7.462
72,931
-0.28(-3.60%)
Aug 04, 2003
7.798
7.822
7.702
7.741
125,442
-0.09(-1.16%)
Aug 01, 2003
7.966
7.966
7.750
7.832
95,228
-0.11(-1.39%)
Jul 31, 2003
7.573
8.062
7.568
7.942
229,631
+0.49(+6.57%)
Jul 30, 2003
7.534
7.534
7.246
7.453
248,593
-0.03(-0.45%)
Jul 29, 2003
7.582
7.606
7.366
7.486
112,523
-0.07(-0.95%)
Jul 28, 2003
7.438
7.582
7.414
7.558
120,858
+0.14(+1.94%)
Jul 25, 2003
7.366
7.438
7.294
7.414
69,389
+0.07(+0.91%)
Jul 24, 2003
7.558
7.698
7.127
7.347
359,241
-0.21(-2.79%)
Jul 23, 2003
7.438
7.563
7.357
7.558
76,057
+0.12(+1.61%)
Jul 22, 2003
7.371
7.438
7.294
7.438
91,685
+0.02(+0.26%)
Jul 21, 2003
7.434
7.582
7.270
7.419
84,809
-0.01(-0.19%)
Jul 18, 2003
7.342
7.434
7.318
7.434
105,438
+0.07(+0.91%)
Jul 17, 2003
7.520
7.630
7.318
7.366
90,852
-0.12(-1.60%)
Jul 16, 2003
7.606
7.726
7.467
7.486
88,560
-0.16(-2.07%)
Jul 15, 2003
7.678
7.774
7.630
7.645
95,436
+0.04(+0.50%)
Jul 14, 2003
7.798
7.918
7.606
7.606
251,302
-0.16(-2.04%)
Jul 11, 2003
7.880
7.880
7.726
7.765
239,633
-0.12(-1.46%)
Jul 10, 2003
8.086
8.086
7.654
7.880
553,657
-0.40(-4.81%)
Jul 09, 2003
8.446
8.446
8.086
8.278
184,413
-0.20(-2.38%)
Jul 08, 2003
8.398
8.494
8.374
8.480
248,593
+0.08(+0.97%)
Jul 07, 2003
8.182
8.398
8.182
8.398
310,273
+0.24(+2.94%)
Jul 03, 2003
8.158
8.201
8.139
8.158
63,971
+0.00(+0.00%)
Jul 02, 2003
8.072
8.187
8.072
8.158
430,298
+0.08(+1.01%)
Jul 01, 2003
8.326
8.326
8.000
8.077
155,449
-0.32(-3.83%)
Jun 30, 2003
8.177
8.398
8.067
8.398
370,285
+0.22(+2.70%)
Jun 27, 2003
8.062
8.182
7.918
8.177
163,159
+0.12(+1.43%)
Jun 26, 2003
7.534
8.062
7.534
8.062
140,862
+0.51(+6.80%)
Jun 25, 2003
7.462
7.750
7.462
7.549
123,567
+0.11(+1.48%)
Jun 24, 2003
7.438
7.558
7.323
7.438
62,513
+0.01(+0.13%)
Jun 23, 2003
7.726
7.726
7.199
7.429
200,875
-0.34(-4.33%)
Jun 20, 2003
7.779
7.822
7.654
7.765
83,142
+0.03(+0.37%)
Jun 19, 2003
7.573
7.990
7.573
7.736
119,399
+0.20(+2.61%)
Jun 18, 2003
7.885
7.885
7.534
7.539
167,326
-0.34(-4.32%)
Jun 17, 2003
7.861
7.971
7.760
7.880
103,771
+0.02(+0.24%)
Jun 16, 2003
7.558
7.942
7.558
7.861
195,874
+0.35(+4.66%)
Jun 13, 2003
7.630
7.678
7.400
7.510
124,817
-0.12(-1.57%)
Jun 12, 2003
7.894
7.928
7.582
7.630
263,388
-0.28(-3.58%)
Jun 11, 2003
7.750
8.014
7.736
7.914
133,152
+0.14(+1.79%)
Jun 10, 2003
7.414
7.818
7.414
7.774
264,430
+0.36(+4.85%)
Jun 09, 2003
8.106
8.211
7.342
7.414
498,020
-0.69(-8.53%)
Jun 06, 2003
8.038
8.158
8.038
8.106
237,341
+0.07(+0.84%)
Jun 05, 2003
7.501
8.038
7.501
8.038
357,366
+0.54(+7.17%)
Jun 04, 2003
7.390
7.510
7.318
7.501
80,433
+0.11(+1.49%)
Jun 03, 2003
7.630
7.630
7.294
7.390
223,588
-0.24(-3.14%)
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.