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
Liveperson Inc
(NQ:
LPSN
)
0.6122
-0.0109 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
3.550
3.550
3.240
3.280
87,200
-0.21(-6.02%)
May 27, 2004
3.350
3.590
3.350
3.490
161,100
+0.24(+7.38%)
May 26, 2004
3.460
3.500
3.240
3.250
85,600
-0.16(-4.69%)
May 25, 2004
3.240
3.450
3.150
3.410
149,900
+0.07(+2.13%)
May 24, 2004
3.180
3.350
3.180
3.339
82,500
+0.15(+4.64%)
May 21, 2004
3.070
3.250
3.070
3.191
66,200
+0.14(+4.62%)
May 20, 2004
3.170
3.230
3.010
3.050
72,600
-0.06(-1.93%)
May 19, 2004
3.100
3.230
3.050
3.110
192,100
+0.06(+1.97%)
May 18, 2004
3.170
3.170
3.030
3.050
166,200
+0.00(+0.00%)
May 17, 2004
3.050
3.140
3.000
3.050
272,400
-0.09(-2.87%)
May 14, 2004
3.322
3.340
3.080
3.140
392,900
-0.21(-6.27%)
May 13, 2004
3.340
3.440
3.230
3.350
162,400
+0.13(+4.04%)
May 12, 2004
3.200
3.350
2.980
3.220
875,400
-0.12(-3.59%)
May 11, 2004
3.700
3.750
3.180
3.340
506,000
-0.18(-5.11%)
May 10, 2004
3.900
4.060
3.520
3.520
282,900
-0.43(-10.89%)
May 07, 2004
4.000
4.170
3.900
3.950
79,800
-0.04(-1.00%)
May 06, 2004
4.110
4.190
3.900
3.990
67,200
-0.10(-2.44%)
May 05, 2004
3.880
4.250
3.880
4.090
106,400
+0.10(+2.51%)
May 04, 2004
3.940
4.080
3.810
3.990
155,500
+0.09(+2.31%)
May 03, 2004
4.550
4.550
3.860
3.900
433,000
-0.68(-14.85%)
Apr 30, 2004
4.880
4.960
4.140
4.580
715,800
-0.39(-7.85%)
Apr 29, 2004
5.050
5.070
4.820
4.970
208,700
-0.10(-1.97%)
Apr 28, 2004
4.900
5.250
4.900
5.070
601,300
+0.14(+2.88%)
Apr 27, 2004
4.940
5.034
4.800
4.928
163,900
-0.07(-1.44%)
Apr 26, 2004
5.200
5.330
4.760
5.000
165,300
-0.31(-5.84%)
Apr 23, 2004
5.140
5.550
5.110
5.310
228,200
+0.23(+4.53%)
Apr 22, 2004
4.820
5.240
4.820
5.080
158,900
+0.19(+3.89%)
Apr 21, 2004
5.150
5.150
4.660
4.890
183,200
-0.24(-4.68%)
Apr 20, 2004
5.080
5.250
5.050
5.130
171,900
+0.07(+1.38%)
Apr 19, 2004
5.080
5.140
4.990
5.060
180,000
-0.12(-2.32%)
Apr 16, 2004
5.380
5.400
5.148
5.180
124,500
-0.20(-3.72%)
Apr 15, 2004
5.250
5.440
5.150
5.380
196,100
+0.08(+1.51%)
Apr 14, 2004
5.500
5.500
5.170
5.300
223,400
-0.25(-4.47%)
Apr 13, 2004
5.920
5.950
5.510
5.548
134,400
-0.22(-3.85%)
Apr 12, 2004
5.710
5.900
5.360
5.770
200,500
+0.14(+2.49%)
Apr 08, 2004
5.600
5.890
5.510
5.630
292,800
+0.04(+0.72%)
Apr 07, 2004
6.030
6.230
5.560
5.590
317,800
-0.52(-8.51%)
Apr 06, 2004
5.975
6.140
5.870
6.110
471,300
+0.14(+2.35%)
Apr 05, 2004
5.845
5.970
5.740
5.970
298,600
+0.12(+2.05%)
Apr 02, 2004
5.520
5.950
5.350
5.850
690,400
+0.36(+6.56%)
Apr 01, 2004
5.110
5.500
5.110
5.490
412,600
+0.19(+3.58%)
Mar 31, 2004
5.650
5.690
5.210
5.300
255,100
-0.17(-3.11%)
Mar 30, 2004
5.240
5.750
5.100
5.470
839,900
+0.32(+6.21%)
Mar 29, 2004
5.140
5.230
4.900
5.150
535,400
+0.13(+2.53%)
Mar 26, 2004
4.840
5.510
4.620
5.023
1,635,700
+0.20(+4.21%)
Mar 25, 2004
5.370
5.370
4.740
4.820
1,471,500
-0.62(-11.40%)
Mar 24, 2004
4.200
5.440
4.150
5.440
2,846,500
+1.59(+41.30%)
Mar 22, 2004
4.175
4.175
3.850
3.850
175,000
-0.43(-10.05%)
Mar 19, 2004
4.000
4.280
3.960
4.280
102,900
+0.27(+6.73%)
Mar 18, 2004
4.000
4.220
3.950
4.010
80,500
+0.00(+0.00%)
Mar 17, 2004
3.900
4.200
3.900
4.010
59,600
+0.11(+2.82%)
Mar 16, 2004
4.050
4.170
3.900
3.900
91,500
-0.10(-2.50%)
Mar 15, 2004
4.200
4.290
4.000
4.000
103,600
-0.23(-5.44%)
Mar 12, 2004
4.320
4.410
4.160
4.230
102,500
-0.07(-1.63%)
Mar 11, 2004
4.220
4.310
4.070
4.300
170,200
+0.00(+0.00%)
Mar 10, 2004
4.130
4.300
4.100
4.300
644,100
+0.19(+4.62%)
Mar 09, 2004
4.310
4.360
4.050
4.110
197,300
-0.19(-4.42%)
Mar 08, 2004
4.600
4.700
4.250
4.300
267,600
-0.28(-6.11%)
Mar 05, 2004
4.590
4.690
4.510
4.580
62,700
-0.04(-0.87%)
Mar 04, 2004
4.670
4.750
4.600
4.620
132,900
-0.03(-0.65%)
Mar 03, 2004
4.690
4.690
4.570
4.650
91,100
-0.05(-1.06%)
Mar 02, 2004
4.880
4.930
4.650
4.700
258,600
-0.15(-3.09%)
Mar 01, 2004
4.810
5.080
4.740
4.850
496,000
+0.19(+4.08%)
Feb 27, 2004
4.590
4.700
4.420
4.660
1,009,500
+0.11(+2.42%)
Feb 26, 2004
4.400
4.600
4.352
4.550
233,600
+0.25(+5.81%)
Feb 25, 2004
3.850
4.410
3.840
4.300
743,800
+0.41(+10.54%)
Feb 24, 2004
3.900
3.970
3.800
3.890
468,000
-0.11(-2.73%)
Feb 23, 2004
4.215
4.215
3.780
3.999
264,000
-0.22(-5.24%)
Feb 20, 2004
4.320
4.320
4.050
4.220
158,800
+0.00(+0.00%)
Feb 19, 2004
4.440
4.450
4.220
4.220
110,000
-0.10(-2.31%)
Feb 18, 2004
4.445
4.490
4.290
4.320
344,700
-0.08(-1.82%)
Feb 17, 2004
4.420
4.650
4.350
4.400
104,700
-0.16(-3.47%)
Feb 13, 2004
4.460
4.710
4.460
4.558
94,800
+0.09(+1.97%)
Feb 12, 2004
4.580
4.580
4.450
4.470
148,800
-0.05(-1.11%)
Feb 11, 2004
4.300
4.569
4.300
4.520
169,000
+0.19(+4.39%)
Feb 10, 2004
4.400
4.420
4.150
4.330
580,300
-0.08(-1.88%)
Feb 09, 2004
4.650
4.780
4.330
4.413
563,700
-0.33(-6.88%)
Feb 06, 2004
4.570
4.770
4.480
4.739
90,500
+0.29(+6.49%)
Feb 05, 2004
4.420
4.700
4.420
4.450
106,900
+0.03(+0.68%)
Feb 04, 2004
4.600
4.750
4.350
4.420
203,700
-0.14(-3.07%)
Feb 03, 2004
4.800
4.890
4.560
4.560
166,000
-0.22(-4.60%)
Feb 02, 2004
4.960
5.090
4.770
4.780
372,600
-0.15(-3.04%)
Jan 30, 2004
5.120
5.170
4.770
4.930
665,700
-0.41(-7.68%)
Jan 29, 2004
5.660
5.700
5.300
5.340
388,700
-0.32(-5.65%)
Jan 28, 2004
5.270
5.670
5.150
5.660
474,100
+0.43(+8.22%)
Jan 27, 2004
4.970
5.370
4.970
5.230
379,100
+0.28(+5.66%)
Jan 26, 2004
5.010
5.088
4.789
4.950
645,800
-0.05(-1.00%)
Jan 23, 2004
5.200
5.230
4.890
5.000
273,600
-0.20(-3.85%)
Jan 22, 2004
5.550
5.590
5.180
5.200
403,600
-0.22(-4.06%)
Jan 21, 2004
5.600
5.750
5.211
5.420
640,400
+0.63(+13.15%)
Jan 20, 2004
4.770
4.980
4.550
4.790
428,300
-0.01(-0.21%)
Jan 16, 2004
5.250
5.320
4.700
4.800
706,800
-0.43(-8.22%)
Jan 15, 2004
5.380
5.450
5.230
5.230
253,125
-0.17(-3.15%)
Jan 14, 2004
5.200
5.440
5.090
5.400
193,719
+0.23(+4.45%)
Jan 13, 2004
5.450
5.450
5.150
5.170
174,340
-0.19(-3.54%)
Jan 12, 2004
5.500
5.730
5.350
5.360
101,451
-0.14(-2.55%)
Jan 09, 2004
5.340
5.500
5.220
5.500
335,720
+0.06(+1.10%)
Jan 08, 2004
5.254
5.500
5.120
5.440
346,911
+0.22(+4.21%)
Jan 07, 2004
5.600
5.700
5.190
5.220
345,998
-0.28(-5.09%)
Jan 06, 2004
6.100
6.100
5.480
5.500
278,300
-0.46(-7.72%)
Jan 05, 2004
5.480
6.130
5.360
5.960
436,600
+0.66(+12.45%)
Jan 02, 2004
5.050
5.450
4.950
5.300
308,000
+0.30(+6.00%)
Dec 31, 2003
5.000
5.360
4.900
5.000
398,300
+0.00(+0.00%)
Dec 30, 2003
5.440
5.450
4.910
5.000
521,734
-0.45(-8.22%)
Dec 29, 2003
5.490
5.640
5.350
5.448
539,507
-0.05(-0.95%)
Dec 26, 2003
5.290
5.500
5.250
5.500
66,403
+0.12(+2.25%)
Dec 24, 2003
5.300
5.410
5.270
5.379
131,206
+0.12(+2.21%)
Dec 23, 2003
5.240
5.350
5.130
5.263
122,263
+0.01(+0.24%)
Dec 22, 2003
5.150
5.270
5.090
5.250
301,240
+0.09(+1.74%)
Dec 19, 2003
4.570
5.300
4.560
5.160
752,054
+0.58(+12.66%)
Dec 18, 2003
4.360
4.740
4.360
4.580
300,099
+0.08(+1.78%)
Dec 17, 2003
4.330
4.500
4.120
4.500
555,045
+0.09(+2.04%)
Dec 16, 2003
5.380
5.420
4.380
4.410
997,639
-1.04(-19.08%)
Dec 15, 2003
5.450
5.580
5.260
5.450
311,093
+0.24(+4.61%)
Dec 12, 2003
5.650
5.890
5.120
5.210
262,639
-0.36(-6.46%)
Dec 11, 2003
5.040
5.790
5.040
5.570
431,500
+0.51(+10.08%)
Dec 10, 2003
5.080
5.270
4.900
5.060
426,524
-0.07(-1.36%)
Dec 09, 2003
5.830
5.830
5.030
5.130
1,358,497
-0.71(-12.16%)
Dec 08, 2003
5.550
5.860
5.520
5.840
815,710
+0.28(+5.04%)
Dec 05, 2003
6.000
6.020
5.530
5.560
918,493
-0.44(-7.33%)
Dec 04, 2003
6.590
6.590
6.000
6.000
457,171
-0.58(-8.81%)
Dec 03, 2003
6.930
6.950
6.300
6.580
529,238
-0.27(-3.94%)
Dec 02, 2003
7.010
7.020
6.800
6.850
249,264
-0.15(-2.14%)
Dec 01, 2003
6.870
7.050
6.800
7.000
635,764
+0.21(+3.09%)
Nov 28, 2003
6.700
6.860
6.700
6.790
58,929
+0.08(+1.19%)
Nov 26, 2003
6.760
6.890
6.600
6.710
661,869
-0.31(-4.42%)
Nov 25, 2003
7.140
7.220
6.770
7.020
2,068,912
-0.14(-1.96%)
Nov 24, 2003
6.150
7.480
6.110
7.160
1,848,926
+1.08(+17.76%)
Nov 21, 2003
5.800
6.180
5.630
6.080
971,450
+0.49(+8.77%)
Nov 20, 2003
6.150
6.150
5.500
5.590
776,063
-0.54(-8.81%)
Nov 19, 2003
6.010
6.150
5.810
6.130
673,088
+0.13(+2.17%)
Nov 18, 2003
5.730
6.050
5.400
6.000
803,420
+0.24(+4.17%)
Nov 17, 2003
5.700
5.990
5.600
5.760
298,339
-0.09(-1.54%)
Nov 14, 2003
5.460
5.850
5.450
5.850
284,495
+0.25(+4.46%)
Nov 13, 2003
5.350
5.670
4.860
5.600
1,034,403
+0.40(+7.69%)
Nov 12, 2003
5.310
5.340
5.040
5.200
381,599
-0.14(-2.62%)
Nov 11, 2003
5.440
5.550
5.300
5.340
194,741
-0.21(-3.78%)
Nov 10, 2003
5.900
6.190
5.490
5.550
1,203,136
-0.25(-4.31%)
Nov 07, 2003
5.800
5.900
5.700
5.800
294,050
+0.00(+0.00%)
Nov 06, 2003
5.900
6.039
5.700
5.800
729,640
-0.28(-4.61%)
Nov 05, 2003
5.000
6.080
4.950
6.080
1,900,540
+1.07(+21.36%)
Nov 04, 2003
5.250
5.300
4.750
5.010
252,103
-0.35(-6.53%)
Nov 03, 2003
5.300
5.450
5.100
5.360
232,567
+0.11(+2.10%)
Oct 31, 2003
5.350
5.450
5.060
5.250
324,940
-0.34(-6.08%)
Oct 30, 2003
5.050
5.750
5.190
5.590
523,011
+0.54(+10.69%)
Oct 29, 2003
5.360
5.410
4.720
5.050
715,067
-0.30(-5.61%)
Oct 28, 2003
5.750
5.760
5.160
5.350
597,766
-0.23(-4.12%)
Oct 27, 2003
5.600
6.020
5.520
5.580
1,004,200
-0.02(-0.36%)
Oct 24, 2003
5.150
5.680
5.000
5.600
1,466,300
+0.35(+6.67%)
Oct 23, 2003
4.500
5.270
4.360
5.250
845,800
+0.79(+17.71%)
Oct 22, 2003
4.490
4.500
4.300
4.460
143,100
+0.05(+1.13%)
Oct 21, 2003
4.300
4.500
4.220
4.410
343,120
+0.15(+3.52%)
Oct 20, 2003
4.250
4.420
4.030
4.260
239,878
+0.11(+2.65%)
Oct 17, 2003
4.050
4.180
4.020
4.150
209,250
+0.14(+3.49%)
Oct 16, 2003
3.850
4.070
3.800
4.010
373,749
+0.16(+4.16%)
Oct 15, 2003
4.000
4.020
3.750
3.850
377,205
-0.15(-3.75%)
Oct 14, 2003
3.920
4.060
3.880
4.000
162,917
-0.05(-1.19%)
Oct 13, 2003
4.240
4.400
3.880
4.048
284,146
-0.14(-3.39%)
Oct 10, 2003
4.450
4.450
4.070
4.190
539,349
-0.15(-3.46%)
Oct 09, 2003
4.450
4.460
4.300
4.340
272,264
-0.03(-0.69%)
Oct 08, 2003
4.410
4.540
4.280
4.370
462,585
-0.08(-1.80%)
Oct 07, 2003
4.300
4.630
4.220
4.450
219,436
+0.18(+4.22%)
Oct 06, 2003
4.300
4.310
4.110
4.270
156,822
+0.14(+3.34%)
Oct 03, 2003
4.440
4.480
4.120
4.132
344,163
-0.07(-1.62%)
Oct 02, 2003
4.080
4.220
3.990
4.200
344,275
+0.14(+3.45%)
Oct 01, 2003
4.180
4.180
3.840
4.060
378,182
+0.01(+0.25%)
Sep 30, 2003
3.730
4.170
3.650
4.050
703,493
+0.30(+8.00%)
Sep 29, 2003
3.580
3.750
3.550
3.750
678,680
+0.15(+4.17%)
Sep 26, 2003
3.510
3.600
3.390
3.600
961,876
+0.00(+0.00%)
Sep 25, 2003
3.600
3.640
3.350
3.600
153,987
+0.07(+1.98%)
Sep 24, 2003
3.430
3.480
3.360
3.530
176,275
+0.16(+4.75%)
Sep 23, 2003
3.400
3.451
3.350
3.370
152,419
-0.06(-1.75%)
Sep 22, 2003
3.380
3.500
3.320
3.430
340,448
-0.05(-1.44%)
Sep 19, 2003
3.650
3.650
3.250
3.480
422,811
-0.12(-3.33%)
Sep 18, 2003
3.630
3.670
3.550
3.600
289,884
+0.08(+2.27%)
Sep 17, 2003
3.650
3.660
3.510
3.520
155,071
-0.12(-3.30%)
Sep 16, 2003
3.700
3.750
3.532
3.640
442,059
+0.04(+1.11%)
Sep 15, 2003
3.800
3.830
3.510
3.600
343,900
-0.20(-5.26%)
Sep 12, 2003
3.750
3.940
3.630
3.800
380,200
+0.02(+0.53%)
Sep 11, 2003
3.480
3.790
3.480
3.780
118,400
+0.23(+6.48%)
Sep 10, 2003
3.700
3.750
3.400
3.550
305,900
-0.11(-3.01%)
Sep 09, 2003
3.750
3.761
3.600
3.660
475,400
-0.09(-2.40%)
Sep 08, 2003
3.720
3.800
3.670
3.750
715,600
+0.08(+2.18%)
Sep 05, 2003
3.480
3.850
3.350
3.670
1,101,700
+0.19(+5.46%)
Sep 04, 2003
3.200
3.540
3.100
3.480
875,800
+0.28(+8.75%)
Sep 03, 2003
3.250
3.250
3.010
3.200
532,900
+0.06(+1.91%)
Sep 02, 2003
3.240
3.270
3.130
3.140
214,400
-0.15(-4.56%)
Aug 29, 2003
3.000
3.290
2.950
3.290
281,800
+0.24(+7.87%)
Aug 28, 2003
3.040
3.060
2.900
3.050
208,500
+0.00(+0.00%)
Aug 27, 2003
3.050
3.050
2.950
3.050
216,400
+0.07(+2.35%)
Aug 26, 2003
3.050
3.100
2.880
2.980
133,900
-0.04(-1.32%)
Aug 25, 2003
2.950
3.020
2.750
3.020
169,500
+0.02(+0.67%)
Aug 22, 2003
3.100
3.110
3.000
3.000
201,800
-0.10(-3.23%)
Aug 21, 2003
3.110
3.200
3.020
3.100
180,300
-0.10(-3.13%)
Aug 20, 2003
3.200
3.320
3.090
3.200
341,400
-0.11(-3.32%)
Aug 19, 2003
2.980
3.420
2.850
3.310
441,700
+0.36(+12.20%)
Aug 18, 2003
2.950
2.990
2.820
2.950
125,000
+0.00(+0.00%)
Aug 15, 2003
3.000
3.006
2.740
2.950
93,500
+0.03(+1.03%)
Aug 14, 2003
2.840
3.000
2.710
2.920
160,500
+0.10(+3.55%)
Aug 13, 2003
2.800
2.820
2.690
2.820
115,900
+0.07(+2.55%)
Aug 12, 2003
2.650
2.790
2.650
2.750
165,400
-0.01(-0.36%)
Aug 11, 2003
2.900
2.900
2.660
2.760
173,700
-0.14(-4.83%)
Aug 08, 2003
2.850
2.930
2.750
2.900
200,100
+0.05(+1.75%)
Aug 07, 2003
2.800
2.970
2.650
2.850
217,300
-0.03(-1.14%)
Aug 06, 2003
3.050
3.050
2.750
2.883
98,100
-0.03(-0.93%)
Aug 05, 2003
2.950
3.250
2.840
2.910
370,400
-0.07(-2.35%)
Aug 04, 2003
2.870
3.000
2.810
2.980
331,600
+0.07(+2.41%)
Aug 01, 2003
2.860
2.960
2.700
2.910
146,000
+0.16(+5.82%)
Jul 31, 2003
2.810
2.990
2.670
2.750
292,200
-0.14(-4.84%)
Jul 30, 2003
2.930
2.940
2.710
2.890
263,800
-0.05(-1.70%)
Jul 29, 2003
2.840
3.000
2.470
2.940
673,600
+0.35(+13.51%)
Jul 28, 2003
2.780
2.860
2.520
2.590
1,620,400
-0.11(-4.04%)
Jul 25, 2003
2.470
2.840
2.340
2.699
1,120,400
+0.10(+3.81%)
Jul 24, 2003
2.200
2.690
2.100
2.600
1,840,100
+0.46(+21.50%)
Jul 23, 2003
2.080
2.230
2.030
2.140
689,500
+0.11(+5.42%)
Jul 22, 2003
1.940
2.040
1.880
2.030
79,300
+0.15(+7.98%)
Jul 21, 2003
2.060
2.060
1.840
1.880
91,500
-0.02(-1.05%)
Jul 18, 2003
1.950
2.050
1.850
1.900
237,100
+0.05(+2.70%)
Jul 17, 2003
2.200
2.270
1.850
1.850
314,400
-0.32(-14.75%)
Jul 16, 2003
1.990
2.190
1.950
2.170
1,745,500
+0.23(+11.86%)
Jul 15, 2003
1.910
2.000
1.880
1.940
154,300
+0.06(+3.47%)
Jul 14, 2003
1.950
1.960
1.870
1.875
326,900
-0.02(-1.32%)
Jul 11, 2003
1.930
1.970
1.800
1.900
134,408
-0.05(-2.56%)
Jul 10, 2003
2.000
2.000
1.830
1.950
223,800
-0.04(-2.01%)
Jul 09, 2003
2.120
2.120
1.850
1.990
405,700
-0.09(-4.33%)
Jul 08, 2003
2.080
2.300
2.020
2.080
2,217,400
+0.03(+1.46%)
Jul 07, 2003
1.850
2.090
1.800
2.050
1,263,700
+0.20(+10.81%)
Jul 03, 2003
1.725
1.850
1.710
1.850
136,300
+0.10(+5.71%)
Jul 02, 2003
1.700
1.770
1.650
1.750
65,300
+0.05(+2.94%)
Jul 01, 2003
1.690
1.740
1.640
1.700
46,600
-0.05(-2.86%)
Jun 30, 2003
1.750
1.790
1.640
1.750
86,384
+0.00(+0.00%)
Jun 27, 2003
1.692
1.790
1.692
1.750
56,700
+0.05(+2.94%)
Jun 26, 2003
1.750
1.790
1.660
1.700
113,500
-0.04(-2.30%)
Jun 25, 2003
1.680
1.740
1.670
1.740
56,800
+0.07(+4.19%)
Jun 24, 2003
1.530
1.710
1.530
1.670
31,800
+0.10(+6.37%)
Jun 23, 2003
1.600
1.680
1.510
1.570
57,100
-0.13(-7.65%)
Jun 20, 2003
1.740
1.750
1.550
1.700
73,200
+0.05(+3.03%)
Jun 19, 2003
1.680
1.700
1.640
1.650
31,700
-0.02(-1.20%)
Jun 18, 2003
1.700
1.710
1.600
1.670
60,900
-0.08(-4.57%)
Jun 17, 2003
1.660
1.790
1.610
1.750
54,200
+0.07(+4.17%)
Jun 16, 2003
1.850
1.850
1.680
1.680
45,400
-0.11(-6.15%)
Jun 13, 2003
1.800
1.850
1.700
1.790
44,200
+0.04(+2.29%)
Jun 12, 2003
1.740
1.850
1.520
1.750
246,300
+0.08(+4.79%)
Jun 11, 2003
1.420
1.700
1.420
1.670
168,200
+0.13(+8.44%)
Jun 10, 2003
1.450
1.600
1.360
1.540
123,200
+0.00(+0.00%)
Jun 09, 2003
1.700
1.720
1.460
1.540
164,419
-0.16(-9.41%)
Jun 06, 2003
1.770
1.850
1.600
1.700
1,144,900
-0.08(-4.49%)
Jun 05, 2003
1.800
1.850
1.750
1.780
179,200
-0.02(-1.11%)
Jun 04, 2003
1.800
1.930
1.780
1.800
97,800
+0.00(+0.00%)
Jun 03, 2003
1.820
1.820
1.570
1.800
188,400
-0.01(-0.55%)
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.