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
Descartes Sys Group
(NQ:
DSGX
)
91.92
-0.41 (-0.44%)
Streaming Delayed Price
Updated: 10:31 AM EDT, Jun 3, 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 31, 2005
2.210
2.210
2.070
2.190
26,150
-0.02(-0.90%)
May 27, 2005
2.090
2.250
2.090
2.210
83,825
+0.13(+6.25%)
May 26, 2005
2.050
2.090
1.930
2.080
76,100
+0.05(+2.46%)
May 25, 2005
2.030
2.080
1.970
2.030
98,493
+0.11(+5.73%)
May 24, 2005
1.910
1.990
1.890
1.920
23,200
+0.00(+0.00%)
May 23, 2005
1.760
1.940
1.760
1.920
2,070
+0.05(+2.67%)
May 20, 2005
1.960
1.960
1.850
1.870
22,790
-0.11(-5.56%)
May 19, 2005
1.930
2.000
1.890
1.980
14,711
+0.03(+1.54%)
May 18, 2005
2.030
2.060
1.950
1.950
92,600
-0.07(-3.47%)
May 17, 2005
2.010
2.030
1.990
2.020
9,000
-0.05(-2.42%)
May 16, 2005
1.980
2.080
1.950
2.070
32,200
+0.11(+5.61%)
May 13, 2005
2.030
2.030
1.940
1.960
5,407
-0.02(-1.01%)
May 12, 2005
1.921
1.980
1.921
1.980
6,737
+0.05(+2.70%)
May 11, 2005
1.950
1.970
1.928
1.928
2,740
-0.01(-0.62%)
May 10, 2005
1.900
1.970
1.900
1.940
12,012
+0.02(+1.04%)
May 09, 2005
1.850
1.920
1.850
1.920
5,900
+0.02(+1.05%)
May 06, 2005
1.910
1.910
1.880
1.900
10,200
-0.02(-1.04%)
May 05, 2005
1.880
1.930
1.880
1.920
5,800
-0.01(-0.52%)
May 04, 2005
1.980
1.980
1.890
1.930
24,777
-0.03(-1.53%)
May 03, 2005
1.870
1.960
1.870
1.960
32,546
+0.20(+11.36%)
May 02, 2005
1.860
1.860
1.750
1.760
10,010
-0.10(-5.38%)
Apr 29, 2005
1.550
1.860
1.550
1.860
27,704
+0.13(+7.51%)
Apr 28, 2005
1.770
1.790
1.730
1.730
10,409
-0.06(-3.35%)
Apr 27, 2005
1.820
1.820
1.760
1.790
5,724
+0.04(+2.29%)
Apr 26, 2005
1.740
1.784
1.740
1.750
1,170
+0.00(+0.00%)
Apr 25, 2005
1.740
1.800
1.720
1.750
2,000
-0.02(-1.13%)
Apr 22, 2005
1.750
1.780
1.740
1.770
5,700
-0.03(-1.67%)
Apr 21, 2005
1.710
1.800
1.710
1.800
13,900
+0.11(+6.51%)
Apr 20, 2005
1.690
1.760
1.650
1.690
24,900
+0.04(+2.42%)
Apr 19, 2005
1.560
1.650
1.560
1.650
26,550
+0.10(+6.45%)
Apr 18, 2005
1.480
1.640
1.460
1.550
30,577
-0.05(-3.13%)
Apr 15, 2005
1.620
1.630
1.590
1.600
34,601
-0.04(-2.44%)
Apr 14, 2005
1.620
1.640
1.620
1.640
800
+0.00(+0.00%)
Apr 13, 2005
1.600
1.670
1.600
1.640
15,406
-0.05(-2.96%)
Apr 12, 2005
1.650
1.690
1.590
1.690
38,290
+0.00(+0.00%)
Apr 11, 2005
1.700
1.700
1.680
1.690
400
+0.02(+1.20%)
Apr 08, 2005
1.640
1.720
1.640
1.670
60,101
-0.01(-0.60%)
Apr 07, 2005
1.690
1.730
1.680
1.680
21,700
-0.03(-1.75%)
Apr 06, 2005
1.730
1.750
1.710
1.710
2,400
-0.01(-0.58%)
Apr 05, 2005
1.730
1.740
1.690
1.720
33,400
+0.01(+0.58%)
Apr 04, 2005
1.810
1.810
1.710
1.710
14,000
-0.10(-5.52%)
Apr 01, 2005
1.830
1.830
1.790
1.810
2,300
-0.07(-3.72%)
Mar 31, 2005
1.810
1.880
1.790
1.880
9,370
+0.07(+3.87%)
Mar 30, 2005
1.800
1.820
1.800
1.810
8,308
+0.03(+1.69%)
Mar 29, 2005
1.780
1.850
1.760
1.780
9,878
-0.02(-1.11%)
Mar 28, 2005
1.810
1.880
1.800
1.800
14,425
-0.03(-1.64%)
Mar 24, 2005
1.850
1.900
1.800
1.830
13,001
+0.04(+2.23%)
Mar 23, 2005
1.720
1.850
1.720
1.790
34,310
-0.05(-2.72%)
Mar 22, 2005
1.900
1.920
1.820
1.840
3,500
-0.07(-3.66%)
Mar 21, 2005
1.910
1.910
1.860
1.910
8,630
+0.00(+0.00%)
Mar 18, 2005
1.920
1.950
1.890
1.910
24,410
+0.00(+0.00%)
Mar 17, 2005
1.830
1.940
1.780
1.910
22,145
+0.08(+4.37%)
Mar 16, 2005
1.820
1.850
1.801
1.830
2,200
-0.04(-2.14%)
Mar 15, 2005
1.730
1.950
1.700
1.870
57,646
-0.01(-0.48%)
Mar 14, 2005
1.880
1.950
1.850
1.879
68,360
-0.02(-1.11%)
Mar 11, 2005
1.930
1.970
1.890
1.900
92,373
+0.00(+0.00%)
Mar 10, 2005
1.850
1.900
1.850
1.900
54,139
+0.01(+0.53%)
Mar 09, 2005
1.861
1.900
1.860
1.890
51,700
+0.01(+0.53%)
Mar 08, 2005
1.900
1.900
1.870
1.880
81,293
-0.02(-1.05%)
Mar 07, 2005
1.980
2.000
1.860
1.900
285,566
-0.09(-4.52%)
Mar 04, 2005
1.980
2.030
1.910
1.990
173,048
+0.05(+2.58%)
Mar 03, 2005
2.010
2.200
1.940
1.940
1,208,819
+0.00(+0.00%)
Mar 02, 2005
2.010
2.050
1.860
1.940
50,200
-0.08(-3.96%)
Mar 01, 2005
1.970
2.130
1.970
2.020
118,824
+0.09(+4.66%)
Feb 28, 2005
1.860
2.000
1.860
1.930
53,530
+0.04(+2.12%)
Feb 25, 2005
1.840
1.890
1.820
1.890
22,000
+0.00(+0.00%)
Feb 24, 2005
1.800
1.900
1.800
1.890
15,420
+0.07(+3.85%)
Feb 23, 2005
1.800
1.830
1.780
1.820
4,435
-0.03(-1.62%)
Feb 22, 2005
1.840
1.940
1.780
1.850
40,153
+0.06(+3.35%)
Feb 18, 2005
1.830
1.830
1.760
1.790
5,491
-0.02(-1.10%)
Feb 17, 2005
1.820
1.870
1.800
1.810
40,800
-0.03(-1.63%)
Feb 16, 2005
1.840
1.940
1.801
1.840
45,790
+0.00(+0.00%)
Feb 15, 2005
1.780
1.840
1.740
1.840
15,800
+0.10(+5.75%)
Feb 14, 2005
1.780
1.790
1.730
1.740
6,290
+0.00(+0.00%)
Feb 11, 2005
1.780
1.820
1.720
1.740
50,481
-0.01(-0.57%)
Feb 10, 2005
1.660
1.770
1.660
1.750
122,754
+0.03(+1.74%)
Feb 09, 2005
1.720
1.764
1.720
1.720
24,658
-0.05(-2.82%)
Feb 08, 2005
1.800
1.800
1.720
1.770
32,890
+0.04(+2.31%)
Feb 07, 2005
1.760
1.770
1.700
1.730
309,418
+0.01(+0.58%)
Feb 04, 2005
1.750
1.780
1.700
1.720
13,103
-0.03(-1.71%)
Feb 03, 2005
1.610
1.750
1.610
1.750
80,595
+0.10(+6.06%)
Feb 02, 2005
1.700
1.750
1.600
1.650
156,765
-0.06(-3.51%)
Feb 01, 2005
1.730
1.750
1.700
1.710
21,400
-0.06(-3.39%)
Jan 31, 2005
1.690
1.800
1.680
1.770
46,660
+0.08(+4.73%)
Jan 28, 2005
1.680
1.720
1.640
1.690
15,100
+0.02(+1.20%)
Jan 27, 2005
1.680
1.700
1.630
1.670
82,941
-0.01(-0.60%)
Jan 26, 2005
1.771
1.771
1.670
1.680
38,500
-0.12(-6.67%)
Jan 25, 2005
1.920
1.920
1.718
1.800
50,096
+0.09(+5.26%)
Jan 24, 2005
1.770
1.770
1.700
1.710
121,371
-0.08(-4.47%)
Jan 21, 2005
1.740
1.810
1.740
1.790
26,705
+0.04(+2.29%)
Jan 20, 2005
1.790
1.800
1.740
1.750
33,135
-0.10(-5.41%)
Jan 19, 2005
1.800
1.880
1.800
1.850
76,155
+0.01(+0.54%)
Jan 18, 2005
1.900
1.900
1.810
1.840
9,965
-0.01(-0.54%)
Jan 14, 2005
1.740
1.860
1.700
1.850
89,100
+0.10(+5.71%)
Jan 13, 2005
1.850
1.850
1.750
1.750
30,039
-0.06(-3.31%)
Jan 12, 2005
1.650
1.850
1.650
1.810
23,955
+0.14(+8.38%)
Jan 11, 2005
1.790
1.800
1.660
1.670
72,348
-0.12(-6.70%)
Jan 10, 2005
1.670
1.850
1.670
1.790
49,518
+0.04(+2.29%)
Jan 07, 2005
1.810
1.810
1.690
1.750
17,745
+0.01(+0.57%)
Jan 06, 2005
1.840
1.860
1.710
1.740
63,900
-0.09(-4.92%)
Jan 05, 2005
1.760
1.890
1.750
1.830
132,945
+0.04(+2.23%)
Jan 04, 2005
1.780
1.960
1.650
1.790
127,410
-0.04(-2.19%)
Jan 03, 2005
2.000
2.000
1.750
1.830
79,379
-0.17(-8.50%)
Dec 31, 2004
1.990
2.000
1.970
2.000
34,500
+0.01(+0.50%)
Dec 30, 2004
1.930
2.000
1.860
1.990
68,700
+0.02(+1.02%)
Dec 29, 2004
1.900
1.990
1.830
1.970
112,800
+0.06(+3.14%)
Dec 28, 2004
1.950
1.990
1.750
1.910
54,000
+0.06(+3.24%)
Dec 27, 2004
1.850
1.860
1.710
1.850
49,600
+0.10(+5.71%)
Dec 23, 2004
1.740
1.800
1.690
1.750
20,000
+0.11(+6.71%)
Dec 22, 2004
1.720
1.730
1.640
1.640
29,800
-0.10(-5.75%)
Dec 21, 2004
1.940
1.940
1.700
1.740
69,100
+0.04(+2.35%)
Dec 20, 2004
1.710
1.760
1.700
1.700
28,300
-0.04(-2.30%)
Dec 17, 2004
1.750
1.750
1.700
1.740
21,800
+0.04(+2.35%)
Dec 16, 2004
1.560
1.730
1.560
1.700
18,200
+0.05(+3.03%)
Dec 15, 2004
1.690
1.720
1.630
1.650
57,500
-0.04(-2.37%)
Dec 14, 2004
1.800
1.920
1.680
1.690
52,700
-0.04(-2.31%)
Dec 13, 2004
1.681
1.860
1.650
1.730
149,700
+0.01(+0.58%)
Dec 10, 2004
1.580
1.720
1.580
1.720
37,700
+0.05(+2.99%)
Dec 09, 2004
1.750
1.760
1.670
1.670
25,400
-0.08(-4.57%)
Dec 08, 2004
1.780
1.810
1.730
1.750
167,500
-0.03(-1.69%)
Dec 07, 2004
1.830
1.830
1.770
1.780
74,000
-0.07(-3.78%)
Dec 06, 2004
2.000
2.010
1.720
1.850
125,100
+0.10(+5.71%)
Dec 03, 2004
1.780
1.800
1.720
1.750
215,700
-0.04(-2.23%)
Dec 02, 2004
1.870
1.870
1.740
1.790
251,000
-0.05(-2.72%)
Dec 01, 2004
1.950
2.360
1.760
1.840
688,400
+0.08(+4.55%)
Nov 30, 2004
1.640
1.780
1.530
1.760
492,700
+0.17(+10.69%)
Nov 29, 2004
1.410
1.590
1.390
1.590
782,100
+0.20(+14.22%)
Nov 26, 2004
1.420
1.420
1.390
1.392
2,200
-0.01(-0.57%)
Nov 24, 2004
1.450
1.450
1.320
1.400
30,500
+0.04(+2.94%)
Nov 23, 2004
1.320
1.380
1.320
1.360
34,300
-0.03(-2.16%)
Nov 22, 2004
1.360
1.410
1.320
1.390
43,100
+0.07(+5.30%)
Nov 19, 2004
1.330
1.370
1.320
1.320
59,000
+0.00(+0.00%)
Nov 18, 2004
1.360
1.380
1.310
1.320
62,700
-0.06(-4.35%)
Nov 17, 2004
1.410
1.470
1.380
1.380
80,300
-0.05(-3.50%)
Nov 16, 2004
1.450
1.500
1.410
1.430
35,700
+0.05(+3.62%)
Nov 15, 2004
1.300
1.390
1.300
1.380
8,400
+0.03(+2.22%)
Nov 12, 2004
1.340
1.420
1.340
1.350
19,500
+0.01(+0.75%)
Nov 11, 2004
1.410
1.410
1.310
1.340
17,700
-0.06(-4.29%)
Nov 10, 2004
1.410
1.420
1.360
1.400
28,700
-0.02(-1.41%)
Nov 09, 2004
1.400
1.450
1.380
1.420
16,300
-0.02(-1.39%)
Nov 08, 2004
1.490
1.500
1.390
1.440
58,900
+0.00(+0.00%)
Nov 05, 2004
1.330
1.460
1.320
1.440
55,300
+0.11(+8.27%)
Nov 04, 2004
1.340
1.360
1.290
1.330
62,900
-0.01(-0.75%)
Nov 03, 2004
1.470
1.470
1.330
1.340
107,200
-0.06(-4.29%)
Nov 02, 2004
1.150
1.470
1.150
1.400
1,010,500
+0.30(+27.27%)
Nov 01, 2004
1.120
1.120
1.100
1.100
4,500
-0.02(-1.79%)
Oct 29, 2004
1.119
1.120
1.110
1.120
2,900
+0.01(+0.90%)
Oct 28, 2004
1.110
1.110
1.110
1.110
0
+0.00(+0.00%)
Oct 27, 2004
1.110
1.119
1.110
1.110
1,900
+0.00(+0.00%)
Oct 26, 2004
1.135
1.135
1.110
1.110
3,700
+0.00(+0.00%)
Oct 25, 2004
1.100
1.110
1.100
1.110
5,100
+0.01(+0.91%)
Oct 22, 2004
1.150
1.150
1.090
1.100
42,100
-0.04(-3.51%)
Oct 21, 2004
1.120
1.141
1.120
1.140
8,000
+0.00(+0.00%)
Oct 20, 2004
1.060
1.140
1.060
1.140
25,000
+0.05(+4.59%)
Oct 19, 2004
1.110
1.110
1.070
1.090
3,900
+0.01(+0.93%)
Oct 18, 2004
1.090
1.090
1.070
1.080
3,200
-0.01(-0.92%)
Oct 15, 2004
1.090
1.090
1.090
1.090
300
+0.00(+0.00%)
Oct 14, 2004
1.100
1.120
1.090
1.090
3,200
+0.01(+0.93%)
Oct 13, 2004
1.080
1.080
1.080
1.080
300
-0.02(-1.82%)
Oct 12, 2004
1.100
1.100
1.100
1.100
0
+0.00(+0.00%)
Oct 11, 2004
1.110
1.110
1.100
1.100
3,700
+0.01(+0.92%)
Oct 08, 2004
1.120
1.140
1.090
1.090
7,500
-0.06(-5.22%)
Oct 07, 2004
1.150
1.150
1.150
1.150
700
+0.00(+0.09%)
Oct 06, 2004
1.060
1.180
1.060
1.149
25,700
+0.02(+1.68%)
Oct 05, 2004
1.150
1.180
1.130
1.130
53,900
-0.01(-0.88%)
Oct 04, 2004
1.101
1.150
1.101
1.140
800
-0.01(-0.87%)
Oct 01, 2004
1.110
1.160
1.100
1.150
19,500
-0.01(-0.86%)
Sep 30, 2004
1.000
1.160
1.000
1.160
72,600
+0.10(+9.43%)
Sep 29, 2004
1.060
1.060
1.050
1.060
17,000
+0.01(+0.95%)
Sep 28, 2004
1.050
1.060
1.040
1.050
12,700
-0.02(-1.87%)
Sep 27, 2004
1.050
1.070
1.050
1.070
1,500
+0.00(+0.00%)
Sep 24, 2004
1.060
1.080
1.050
1.070
1,700
+0.00(+0.00%)
Sep 23, 2004
1.060
1.080
1.060
1.070
1,300
+0.02(+1.90%)
Sep 22, 2004
1.050
1.060
1.050
1.050
10,100
-0.02(-1.87%)
Sep 21, 2004
1.050
1.090
1.040
1.070
14,600
-0.01(-0.93%)
Sep 20, 2004
1.100
1.100
1.040
1.080
70,200
-0.02(-1.82%)
Sep 17, 2004
1.110
1.110
1.090
1.100
13,200
-0.01(-0.90%)
Sep 16, 2004
1.130
1.130
1.110
1.110
6,300
-0.01(-0.89%)
Sep 15, 2004
1.100
1.150
1.100
1.120
8,300
-0.03(-2.61%)
Sep 14, 2004
1.120
1.150
1.120
1.150
15,400
+0.00(+0.00%)
Sep 13, 2004
1.120
1.160
1.110
1.150
5,800
-0.01(-0.86%)
Sep 10, 2004
1.130
1.160
1.110
1.160
15,400
+0.04(+3.57%)
Sep 09, 2004
1.090
1.130
1.040
1.120
267,700
+0.02(+1.82%)
Sep 08, 2004
1.030
1.110
1.030
1.100
586,160
-0.05(-4.35%)
Sep 07, 2004
1.130
1.150
1.100
1.150
124,260
+0.05(+4.55%)
Sep 03, 2004
1.010
1.110
1.010
1.100
92,700
+0.04(+3.77%)
Sep 02, 2004
1.110
1.110
0.9800
1.060
67,900
-0.07(-6.19%)
Sep 01, 2004
1.030
1.150
1.010
1.130
26,400
+0.10(+9.71%)
Aug 31, 2004
1.060
1.060
1.000
1.030
103,400
-0.01(-0.96%)
Aug 30, 2004
1.122
1.130
0.9800
1.040
380,700
-0.10(-8.77%)
Aug 27, 2004
1.140
1.140
1.100
1.140
56,800
+0.02(+1.79%)
Aug 26, 2004
1.200
1.200
1.060
1.120
30,400
-0.05(-4.27%)
Aug 25, 2004
1.110
1.180
1.060
1.170
217,100
+0.04(+3.54%)
Aug 24, 2004
1.150
1.150
1.120
1.130
9,600
+0.00(+0.00%)
Aug 23, 2004
1.110
1.130
1.100
1.130
132,800
+0.00(+0.00%)
Aug 20, 2004
1.110
1.130
1.100
1.130
147,300
+0.06(+5.61%)
Aug 19, 2004
1.110
1.110
1.060
1.070
49,200
+0.02(+1.90%)
Aug 18, 2004
1.041
1.070
1.030
1.050
28,600
+0.01(+0.96%)
Aug 17, 2004
1.040
1.040
1.030
1.040
50,600
-0.01(-0.95%)
Aug 16, 2004
1.070
1.070
1.040
1.050
84,500
-0.03(-2.78%)
Aug 13, 2004
1.080
1.080
1.080
1.080
0
+0.00(+0.00%)
Aug 12, 2004
1.090
1.140
1.080
1.080
9,700
-0.04(-3.57%)
Aug 11, 2004
1.090
1.130
1.080
1.120
7,500
+0.00(+0.00%)
Aug 10, 2004
1.120
1.140
1.110
1.120
14,100
+0.01(+0.90%)
Aug 09, 2004
1.190
1.190
1.110
1.110
6,300
-0.09(-7.50%)
Aug 06, 2004
1.250
1.260
1.140
1.200
35,600
+0.02(+1.69%)
Aug 05, 2004
1.170
1.180
1.130
1.180
7,600
+0.02(+1.72%)
Aug 04, 2004
1.110
1.160
1.110
1.160
7,300
+0.05(+4.41%)
Aug 03, 2004
1.050
1.130
1.050
1.111
9,500
+0.05(+4.81%)
Aug 02, 2004
1.050
1.080
1.028
1.060
1,200
-0.07(-6.19%)
Jul 30, 2004
1.140
1.140
1.040
1.130
80,800
-0.04(-3.42%)
Jul 29, 2004
1.060
1.200
1.020
1.170
73,300
+0.08(+7.34%)
Jul 28, 2004
1.020
1.090
1.020
1.090
53,800
+0.04(+3.81%)
Jul 27, 2004
1.030
1.130
1.020
1.050
22,700
+0.01(+0.96%)
Jul 26, 2004
0.9700
1.110
0.9500
1.040
57,800
-0.04(-3.70%)
Jul 23, 2004
1.110
1.120
1.060
1.080
20,700
-0.07(-6.09%)
Jul 22, 2004
1.100
1.210
1.090
1.150
36,000
+0.02(+1.77%)
Jul 21, 2004
1.080
1.210
1.080
1.130
13,000
+0.02(+1.80%)
Jul 20, 2004
1.130
1.150
1.090
1.110
30,200
-0.04(-3.48%)
Jul 19, 2004
1.150
1.180
1.130
1.150
35,900
+0.02(+1.77%)
Jul 16, 2004
1.030
1.150
1.030
1.130
27,300
+0.06(+5.61%)
Jul 15, 2004
1.050
1.100
1.040
1.070
11,900
+0.01(+0.94%)
Jul 14, 2004
1.040
1.100
1.040
1.060
14,100
-0.03(-2.75%)
Jul 13, 2004
1.090
1.110
1.050
1.090
7,300
+0.03(+2.83%)
Jul 12, 2004
1.050
1.100
1.040
1.060
14,900
+0.01(+0.95%)
Jul 09, 2004
1.050
1.080
1.020
1.050
7,500
+0.01(+0.96%)
Jul 08, 2004
1.040
1.060
1.030
1.040
4,500
+0.01(+0.97%)
Jul 07, 2004
1.030
1.070
1.010
1.030
12,200
+0.00(+0.00%)
Jul 06, 2004
1.050
1.060
1.010
1.030
30,600
-0.02(-1.90%)
Jul 02, 2004
1.050
1.070
1.030
1.050
33,000
+0.01(+0.96%)
Jul 01, 2004
1.030
1.040
1.020
1.040
124,800
-0.06(-5.45%)
Jun 30, 2004
1.030
1.100
1.010
1.100
28,000
+0.09(+8.91%)
Jun 29, 2004
0.9500
1.050
0.9500
1.010
32,000
+0.03(+3.06%)
Jun 28, 2004
0.9900
1.030
0.9800
0.9800
31,300
-0.02(-2.00%)
Jun 25, 2004
0.9900
1.020
0.9900
1.000
7,400
+0.01(+1.01%)
Jun 24, 2004
1.020
1.024
0.9800
0.9900
5,300
+0.03(+3.13%)
Jun 23, 2004
0.9500
1.030
0.9500
0.9600
73,000
+0.01(+1.05%)
Jun 22, 2004
0.9500
0.9900
0.9300
0.9500
76,600
-0.01(-1.04%)
Jun 21, 2004
0.8000
1.020
0.7500
0.9600
159,100
+0.01(+1.05%)
Jun 18, 2004
1.010
1.030
0.9300
0.9500
40,200
-0.04(-4.04%)
Jun 17, 2004
1.000
1.020
0.9900
0.9900
9,800
+0.01(+1.02%)
Jun 16, 2004
0.9700
1.020
0.9700
0.9800
28,000
-0.01(-1.01%)
Jun 15, 2004
1.010
1.050
0.9900
0.9900
69,600
-0.02(-1.98%)
Jun 14, 2004
1.030
1.050
1.010
1.010
42,300
-0.04(-3.81%)
Jun 10, 2004
1.060
1.080
1.040
1.050
11,900
-0.02(-1.87%)
Jun 09, 2004
1.120
1.120
1.060
1.070
37,700
-0.03(-2.73%)
Jun 08, 2004
1.240
1.240
1.050
1.100
80,000
-0.01(-0.90%)
Jun 07, 2004
1.110
1.130
1.070
1.110
33,400
+0.02(+1.83%)
Jun 04, 2004
1.010
1.110
1.010
1.090
32,300
-0.02(-1.80%)
Jun 03, 2004
1.120
1.150
1.080
1.110
65,400
+0.02(+1.83%)
Jun 02, 2004
1.180
1.180
1.040
1.090
112,500
-0.08(-6.84%)
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.