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
L S I Industries
(NQ:
LYTS
)
14.63
-0.26 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
7.800
7.800
7.544
7.584
36,736
-0.18(-2.28%)
May 27, 2004
7.925
8.004
7.617
7.761
48,320
+0.03(+0.42%)
May 26, 2004
7.912
7.912
7.617
7.728
36,736
-0.05(-0.67%)
May 25, 2004
7.912
8.036
7.741
7.781
82,617
-0.12(-1.58%)
May 24, 2004
7.544
7.905
7.453
7.905
118,134
+0.45(+6.07%)
May 21, 2004
7.216
7.512
7.072
7.453
111,275
+0.34(+4.80%)
May 20, 2004
6.560
7.151
6.442
7.111
92,678
+0.65(+10.05%)
May 19, 2004
6.659
6.711
6.232
6.462
165,388
+0.13(+2.07%)
May 18, 2004
6.429
6.462
6.068
6.331
135,359
+0.09(+1.37%)
May 17, 2004
6.239
6.245
6.068
6.245
98,318
+0.14(+2.37%)
May 14, 2004
6.108
6.314
5.990
6.101
70,118
+0.00(+0.00%)
May 13, 2004
6.692
6.692
6.035
6.101
89,324
-0.07(-1.06%)
May 12, 2004
6.357
6.396
5.996
6.167
108,074
-0.15(-2.39%)
May 11, 2004
6.869
6.869
6.318
6.318
99,537
-0.10(-1.63%)
May 10, 2004
6.869
6.869
6.396
6.423
53,046
-0.07(-1.11%)
May 07, 2004
6.934
6.934
6.495
6.495
63,259
-0.12(-1.80%)
May 06, 2004
7.092
7.315
6.600
6.613
83,227
-0.48(-6.83%)
May 05, 2004
7.085
7.544
7.085
7.098
45,119
+0.01(+0.19%)
May 04, 2004
7.216
7.505
7.085
7.085
71,033
-0.16(-2.26%)
May 03, 2004
7.380
7.610
7.190
7.249
52,893
-0.35(-4.66%)
Apr 30, 2004
7.996
7.996
7.387
7.603
42,223
-0.17(-2.19%)
Apr 29, 2004
7.912
7.971
7.544
7.774
53,198
-0.02(-0.25%)
Apr 28, 2004
7.853
8.004
7.715
7.794
242,671
-0.15(-1.87%)
Apr 27, 2004
8.023
8.023
7.617
7.942
57,466
-0.03(-0.36%)
Apr 26, 2004
7.833
7.971
7.767
7.971
42,680
+0.10(+1.25%)
Apr 23, 2004
7.971
7.971
7.676
7.872
35,211
+0.09(+1.10%)
Apr 22, 2004
8.010
8.095
7.787
7.787
35,821
-0.15(-1.90%)
Apr 21, 2004
8.194
8.194
7.741
7.938
38,870
+0.29(+3.77%)
Apr 20, 2004
8.168
8.200
7.643
7.649
38,870
-0.32(-4.03%)
Apr 19, 2004
7.990
7.990
7.781
7.971
58,991
-0.06(-0.74%)
Apr 16, 2004
8.194
8.404
8.017
8.030
48,930
-0.07(-0.89%)
Apr 15, 2004
7.774
8.200
7.761
8.102
162,339
+0.56(+7.39%)
Apr 14, 2004
7.908
7.984
5.904
7.544
476,806
-0.45(-5.59%)
Apr 13, 2004
8.482
8.482
7.715
7.991
43,138
-0.22(-2.63%)
Apr 12, 2004
8.043
8.305
8.043
8.207
8,841
+0.15(+1.87%)
Apr 08, 2004
8.410
8.528
8.056
8.056
17,834
-0.28(-3.38%)
Apr 07, 2004
8.187
8.397
8.010
8.338
23,779
+0.23(+2.83%)
Apr 06, 2004
8.036
8.463
8.036
8.109
32,467
-0.35(-4.19%)
Apr 05, 2004
8.522
8.522
8.233
8.463
57,619
+0.01(+0.08%)
Apr 02, 2004
8.240
8.548
8.240
8.456
88,105
+0.22(+2.63%)
Apr 01, 2004
7.977
8.286
7.977
8.240
20,273
+0.26(+3.29%)
Mar 31, 2004
7.905
8.443
7.905
7.977
82,770
+0.02(+0.25%)
Mar 30, 2004
7.925
8.194
7.925
7.958
39,632
-0.11(-1.38%)
Mar 29, 2004
8.036
8.286
7.925
8.069
68,289
-0.05(-0.57%)
Mar 26, 2004
7.859
8.332
7.794
8.115
65,545
-0.08(-0.96%)
Mar 25, 2004
7.997
8.200
7.938
8.194
81,703
+0.29(+3.65%)
Mar 24, 2004
8.325
8.332
7.905
7.905
40,851
-0.22(-2.67%)
Mar 23, 2004
8.332
8.332
7.931
8.122
80,026
-0.12(-1.43%)
Mar 22, 2004
7.741
8.338
7.682
8.240
217,062
+0.22(+2.78%)
Mar 19, 2004
8.266
8.292
7.840
8.017
104,568
-0.18(-2.16%)
Mar 18, 2004
8.043
8.214
7.656
8.194
40,089
+0.24(+2.97%)
Mar 17, 2004
8.220
8.220
7.656
7.958
31,400
+0.28(+3.59%)
Mar 16, 2004
8.233
8.233
7.315
7.682
44,205
+0.01(+0.09%)
Mar 15, 2004
8.364
8.364
7.676
7.676
29,876
-0.62(-7.51%)
Mar 12, 2004
8.076
8.299
7.951
8.299
55,485
+0.52(+6.66%)
Mar 11, 2004
7.905
8.154
7.774
7.781
35,364
-0.19(-2.39%)
Mar 10, 2004
8.141
8.463
7.971
7.971
42,223
-0.28(-3.42%)
Mar 09, 2004
8.502
8.578
8.076
8.253
42,833
-0.07(-0.79%)
Mar 08, 2004
8.456
8.673
8.259
8.318
33,687
-0.21(-2.46%)
Mar 05, 2004
8.397
8.784
8.397
8.528
38,260
+0.05(+0.54%)
Mar 04, 2004
8.397
8.502
8.397
8.482
12,042
+0.10(+1.25%)
Mar 03, 2004
8.309
8.528
8.246
8.378
43,900
+0.01(+0.08%)
Mar 02, 2004
8.640
8.640
8.351
8.371
46,186
-0.31(-3.55%)
Mar 01, 2004
8.200
8.765
7.977
8.679
94,507
+0.42(+5.08%)
Feb 27, 2004
8.522
8.594
8.233
8.259
47,711
-0.26(-3.08%)
Feb 26, 2004
8.528
8.791
8.496
8.522
57,619
-0.07(-0.84%)
Feb 25, 2004
8.266
8.706
8.266
8.594
24,541
+0.20(+2.34%)
Feb 24, 2004
8.594
8.791
8.246
8.397
55,637
-0.28(-3.25%)
Feb 23, 2004
8.692
8.994
8.594
8.679
45,881
-0.07(-0.82%)
Feb 20, 2004
8.853
8.902
8.594
8.751
52,893
+0.05(+0.60%)
Feb 19, 2004
8.811
8.849
8.640
8.699
26,523
-0.02(-0.23%)
Feb 18, 2004
9.020
9.020
8.555
8.719
30,181
-0.23(-2.57%)
Feb 17, 2004
8.528
8.988
8.528
8.948
19,968
+0.42(+4.92%)
Feb 13, 2004
8.594
8.771
8.463
8.528
27,894
-0.06(-0.76%)
Feb 12, 2004
8.997
9.001
8.496
8.593
33,839
-0.39(-4.39%)
Feb 11, 2004
9.007
9.020
8.791
8.988
557,442
-0.01(-0.15%)
Feb 10, 2004
8.679
9.001
8.614
9.001
38,870
+0.08(+0.88%)
Feb 09, 2004
9.086
9.086
8.856
8.922
45,881
+0.03(+0.29%)
Feb 06, 2004
8.981
9.020
8.843
8.896
93,135
+0.00(+0.00%)
Feb 05, 2004
9.086
9.086
8.725
8.896
67,527
+0.10(+1.19%)
Feb 04, 2004
8.929
9.099
8.791
8.791
44,662
-0.29(-3.18%)
Feb 03, 2004
9.099
9.106
8.804
9.079
77,130
+0.13(+1.47%)
Feb 02, 2004
9.099
9.099
8.791
8.948
53,655
-0.07(-0.73%)
Jan 30, 2004
9.073
9.152
8.955
9.014
46,644
-0.07(-0.79%)
Jan 29, 2004
8.692
9.086
8.692
9.086
108,226
+0.23(+2.60%)
Jan 28, 2004
9.276
9.276
8.679
8.856
98,165
-0.17(-1.90%)
Jan 27, 2004
9.165
9.204
8.988
9.027
58,228
-0.16(-1.71%)
Jan 26, 2004
9.145
9.203
8.975
9.184
56,552
+0.04(+0.43%)
Jan 23, 2004
9.375
9.375
8.876
9.145
118,134
-0.04(-0.43%)
Jan 22, 2004
9.440
9.703
9.184
9.184
1,017,481
-0.24(-2.57%)
Jan 21, 2004
9.152
9.447
8.935
9.427
471,775
+0.64(+7.32%)
Jan 20, 2004
8.712
8.876
8.568
8.784
53,198
+0.26(+3.08%)
Jan 16, 2004
8.712
8.712
8.371
8.522
37,955
-0.01(-0.08%)
Jan 15, 2004
8.528
8.640
8.397
8.528
39,504
-0.05(-0.61%)
Jan 14, 2004
8.817
8.876
8.528
8.581
47,987
-0.18(-2.02%)
Jan 13, 2004
8.729
8.758
8.496
8.758
108,107
+0.06(+0.68%)
Jan 12, 2004
8.856
9.224
8.653
8.699
48,238
+0.08(+0.98%)
Jan 09, 2004
8.856
9.165
8.614
8.614
24,706
-0.50(-5.53%)
Jan 08, 2004
8.909
9.184
8.686
9.119
41,386
+0.26(+2.96%)
Jan 07, 2004
8.771
8.889
8.594
8.856
36,284
+0.01(+0.15%)
Jan 06, 2004
8.975
9.119
8.824
8.843
24,084
-0.25(-2.74%)
Jan 05, 2004
8.975
9.093
8.489
9.093
55,485
+0.24(+2.67%)
Jan 02, 2004
8.955
8.988
8.706
8.856
45,272
+0.00(+0.00%)
Dec 31, 2003
8.548
8.942
8.437
8.856
119,811
+0.12(+1.35%)
Dec 30, 2003
8.312
8.738
8.246
8.738
73,499
+0.30(+3.58%)
Dec 29, 2003
8.050
8.528
7.892
8.437
82,271
+0.39(+4.89%)
Dec 26, 2003
7.954
8.043
7.886
8.043
9,289
+0.07(+0.82%)
Dec 24, 2003
8.062
8.063
7.977
7.977
5,853
-0.09(-1.14%)
Dec 23, 2003
7.958
8.109
7.669
8.069
35,612
+0.35(+4.59%)
Dec 22, 2003
8.450
8.450
7.636
7.715
28,542
-0.20(-2.57%)
Dec 19, 2003
8.227
8.325
7.626
7.918
84,186
-0.15(-1.87%)
Dec 18, 2003
7.610
8.128
7.610
8.069
11,532
+0.16(+2.07%)
Dec 17, 2003
7.453
7.905
7.413
7.905
66,202
+0.03(+0.42%)
Dec 16, 2003
7.413
7.872
7.283
7.872
25,436
+0.23(+3.00%)
Dec 15, 2003
8.200
8.266
7.610
7.643
29,004
-0.39(-4.82%)
Dec 12, 2003
7.958
8.135
7.597
8.030
25,695
+0.12(+1.58%)
Dec 11, 2003
7.781
8.004
7.420
7.905
70,575
+0.35(+4.60%)
Dec 10, 2003
7.728
7.787
7.544
7.557
10,359
-0.18(-2.37%)
Dec 09, 2003
8.181
8.200
7.735
7.741
17,311
-0.41(-5.07%)
Dec 08, 2003
7.813
8.161
7.715
8.154
41,484
+0.35(+4.45%)
Dec 05, 2003
7.932
7.912
7.708
7.807
12,296
-0.13(-1.58%)
Dec 04, 2003
7.872
7.932
7.492
7.932
27,407
+0.25(+3.25%)
Dec 03, 2003
7.872
7.964
7.682
7.682
55,072
-0.19(-2.42%)
Dec 02, 2003
7.997
7.997
7.859
7.872
31,033
-0.10(-1.23%)
Dec 01, 2003
7.912
8.102
7.866
7.971
39,999
-0.13(-1.62%)
Nov 28, 2003
8.063
8.168
7.872
8.102
19,604
+0.16(+1.98%)
Nov 26, 2003
8.430
8.430
7.807
7.945
46,532
-0.21(-2.58%)
Nov 25, 2003
7.971
8.378
7.538
8.155
64,106
+0.19(+2.40%)
Nov 24, 2003
7.334
7.971
7.334
7.964
73,792
+0.51(+6.87%)
Nov 21, 2003
7.453
7.544
7.439
7.453
34,573
+0.30(+4.22%)
Nov 20, 2003
7.147
7.407
7.105
7.151
43,883
-0.22(-3.02%)
Nov 19, 2003
6.987
7.380
6.757
7.374
57,090
+0.62(+9.13%)
Nov 18, 2003
6.810
7.282
6.757
6.757
26,257
-0.30(-4.19%)
Nov 17, 2003
6.934
7.295
6.685
7.052
66,661
+1.09(+18.29%)
Nov 14, 2003
6.441
6.466
5.962
5.962
49,313
-0.26(-4.12%)
Nov 13, 2003
6.080
6.415
6.080
6.218
85,112
+0.07(+1.09%)
Nov 12, 2003
5.996
6.311
5.996
6.151
32,104
+0.13(+2.16%)
Nov 11, 2003
6.275
6.275
6.004
6.021
21,188
-0.17(-2.78%)
Nov 10, 2003
6.504
6.504
6.193
6.193
21,641
-0.11(-1.80%)
Nov 07, 2003
6.424
6.760
6.306
6.306
59,520
+0.09(+1.42%)
Nov 06, 2003
6.537
6.537
6.218
6.218
50,630
-0.25(-3.83%)
Nov 05, 2003
6.298
6.466
6.298
6.466
82,006
+0.06(+0.92%)
Nov 04, 2003
6.378
6.596
6.378
6.407
31,852
-0.11(-1.68%)
Nov 03, 2003
6.718
6.928
6.130
6.516
64,783
-0.03(-0.51%)
Oct 31, 2003
6.861
6.865
6.546
6.550
22,293
-0.22(-3.29%)
Oct 30, 2003
6.659
6.777
6.533
6.772
38,462
+0.11(+1.70%)
Oct 29, 2003
6.617
6.672
6.588
6.659
28,580
+0.00(+0.06%)
Oct 28, 2003
6.277
6.655
6.206
6.655
108,035
+0.59(+9.70%)
Oct 27, 2003
5.878
6.067
5.878
6.067
36,774
+0.15(+2.62%)
Oct 24, 2003
5.882
5.991
5.882
5.912
27,247
-0.02(-0.35%)
Oct 23, 2003
5.798
6.080
5.794
5.933
21,912
+0.22(+3.90%)
Oct 22, 2003
5.933
6.009
5.668
5.710
53,541
-0.17(-2.86%)
Oct 21, 2003
5.781
5.886
5.773
5.878
27,468
+0.21(+3.70%)
Oct 20, 2003
6.130
6.130
5.668
5.668
47,253
-0.45(-7.34%)
Oct 17, 2003
6.088
6.159
5.987
6.117
57,257
+0.00(+0.07%)
Oct 16, 2003
6.130
6.117
6.067
6.113
42,631
-0.02(-0.27%)
Oct 15, 2003
6.273
6.273
6.088
6.130
200,066
-0.14(-2.28%)
Oct 14, 2003
6.008
6.273
6.008
6.273
44,820
+0.08(+1.29%)
Oct 13, 2003
6.159
6.269
6.130
6.193
35,859
+0.00(+0.00%)
Oct 10, 2003
6.092
6.214
6.092
6.193
65,309
-0.03(-0.47%)
Oct 09, 2003
6.038
6.227
6.038
6.222
54,063
+0.13(+2.13%)
Oct 08, 2003
6.029
6.143
5.991
6.093
30,499
+0.01(+0.21%)
Oct 07, 2003
5.920
6.080
5.870
6.080
19,196
+0.02(+0.28%)
Oct 06, 2003
6.130
6.130
5.672
6.063
56,399
-0.03(-0.48%)
Oct 03, 2003
6.096
6.193
5.958
6.092
31,833
-0.03(-0.48%)
Oct 02, 2003
6.159
6.193
6.012
6.122
30,383
-0.07(-1.15%)
Oct 01, 2003
5.937
6.256
5.891
6.193
79,853
+0.28(+4.68%)
Sep 30, 2003
6.054
6.054
5.794
5.916
55,635
-0.12(-1.95%)
Sep 29, 2003
5.601
6.096
5.555
6.033
152,429
+0.37(+6.60%)
Sep 26, 2003
5.563
5.769
5.563
5.660
48,909
+0.08(+1.51%)
Sep 25, 2003
5.773
6.012
5.576
5.576
76,200
-0.32(-5.41%)
Sep 24, 2003
5.878
5.941
5.878
5.895
45,611
+0.02(+0.29%)
Sep 23, 2003
5.899
5.975
5.773
5.878
74,506
-0.27(-4.37%)
Sep 22, 2003
6.143
6.147
5.861
6.147
31,526
+0.03(+0.48%)
Sep 19, 2003
6.143
6.143
5.941
6.117
51,826
+0.11(+1.82%)
Sep 18, 2003
5.979
6.050
5.979
6.008
46,491
+0.03(+0.56%)
Sep 17, 2003
5.916
6.050
5.912
5.975
13,718
-0.05(-0.91%)
Sep 16, 2003
6.046
6.138
5.958
6.029
56,658
+0.11(+1.84%)
Sep 15, 2003
6.012
6.273
5.916
5.920
35,821
-0.34(-5.50%)
Sep 12, 2003
5.903
6.273
5.878
6.264
25,151
+0.20(+3.25%)
Sep 11, 2003
5.865
6.080
5.865
6.067
32,010
+0.27(+4.63%)
Sep 10, 2003
6.025
6.088
5.769
5.798
43,633
-0.09(-1.57%)
Sep 09, 2003
5.987
6.134
5.857
5.891
33,153
-0.12(-1.96%)
Sep 08, 2003
5.706
6.147
5.706
6.008
55,065
+0.17(+2.88%)
Sep 05, 2003
5.576
5.878
5.576
5.840
53,541
+0.21(+3.81%)
Sep 04, 2003
5.483
5.626
5.483
5.626
46,110
+0.06(+1.06%)
Sep 03, 2003
5.477
5.584
5.475
5.567
68,213
+0.09(+1.61%)
Sep 02, 2003
5.370
5.504
5.370
5.479
27,818
+0.09(+1.65%)
Aug 29, 2003
5.626
5.626
5.390
5.390
20,959
-0.07(-1.25%)
Aug 28, 2003
5.454
5.651
5.320
5.458
33,725
+0.08(+1.56%)
Aug 27, 2003
5.248
5.420
5.227
5.374
79,455
+0.13(+2.40%)
Aug 26, 2003
5.452
5.452
5.038
5.248
80,788
-0.27(-4.94%)
Aug 25, 2003
5.584
5.651
5.185
5.521
52,017
-0.05(-0.98%)
Aug 22, 2003
5.668
5.668
5.483
5.576
102,319
+0.03(+0.45%)
Aug 21, 2003
5.563
5.668
5.454
5.551
119,658
-0.01(-0.15%)
Aug 20, 2003
5.597
5.660
5.450
5.559
62,687
-0.15(-2.65%)
Aug 19, 2003
5.290
5.710
5.181
5.710
147,668
+0.46(+8.80%)
Aug 18, 2003
5.234
5.458
5.131
5.248
25,913
+0.10(+2.04%)
Aug 15, 2003
5.097
5.311
5.080
5.143
20,387
+0.03(+0.57%)
Aug 14, 2003
5.106
5.114
5.038
5.114
207,688
+0.17(+3.48%)
Aug 13, 2003
5.038
5.110
4.942
4.942
21,912
-0.10(-1.92%)
Aug 12, 2003
4.984
5.038
4.854
5.038
24,198
+0.13(+2.65%)
Aug 11, 2003
5.001
5.009
4.891
4.908
126,327
-0.03(-0.60%)
Aug 08, 2003
4.933
4.988
4.933
4.938
48,778
+0.00(+0.00%)
Aug 07, 2003
4.917
5.038
4.912
4.938
35,630
+0.03(+0.51%)
Aug 06, 2003
4.912
5.022
4.828
4.912
21,721
-0.01(-0.26%)
Aug 05, 2003
5.028
5.030
4.921
4.925
48,397
-0.11(-2.25%)
Aug 04, 2003
5.038
5.038
4.904
5.038
76,787
+0.03(+0.50%)
Aug 01, 2003
5.034
5.034
4.933
5.013
79,073
+0.06(+1.27%)
Jul 31, 2003
4.795
5.013
4.740
4.950
30,867
+0.02(+0.43%)
Jul 30, 2003
4.959
4.959
4.694
4.929
17,720
+0.17(+3.53%)
Jul 29, 2003
4.908
4.963
4.669
4.761
19,244
+0.02(+0.44%)
Jul 28, 2003
4.828
4.862
4.660
4.740
21,530
+0.11(+2.36%)
Jul 25, 2003
4.820
4.820
4.631
4.631
30,486
+0.01(+0.18%)
Jul 24, 2003
4.828
4.828
4.618
4.623
16,195
-0.05(-1.08%)
Jul 23, 2003
4.522
4.686
4.522
4.673
29,152
+0.05(+1.18%)
Jul 22, 2003
4.522
4.665
4.409
4.618
47,253
+0.04(+0.82%)
Jul 21, 2003
4.702
4.757
4.513
4.581
10,289
-0.16(-3.37%)
Jul 18, 2003
4.702
4.778
4.660
4.740
8,574
+0.00(+0.00%)
Jul 17, 2003
5.080
5.080
4.665
4.740
22,483
-0.26(-5.21%)
Jul 16, 2003
4.933
5.034
4.828
5.001
15,243
+0.28(+5.87%)
Jul 15, 2003
4.982
4.982
4.513
4.723
37,155
-0.26(-5.22%)
Jul 14, 2003
4.828
5.038
4.828
4.984
78,883
+0.13(+2.77%)
Jul 11, 2003
4.807
4.946
4.799
4.849
13,158
-0.04(-0.76%)
Jul 10, 2003
5.038
5.038
4.761
4.887
81,741
-0.10(-1.95%)
Jul 09, 2003
5.017
5.038
4.938
4.984
37,345
-0.05(-1.00%)
Jul 08, 2003
5.034
5.043
4.912
5.034
26,103
-0.01(-0.17%)
Jul 07, 2003
5.085
5.114
4.933
5.043
32,010
+0.10(+1.95%)
Jul 03, 2003
4.923
5.017
4.849
4.946
9,717
+0.05(+0.94%)
Jul 02, 2003
4.896
5.051
4.660
4.900
33,725
+0.29(+6.19%)
Jul 01, 2003
4.656
4.996
4.539
4.614
42,490
-0.05(-0.99%)
Jun 30, 2003
4.896
5.043
4.593
4.660
90,125
-0.13(-2.72%)
Jun 27, 2003
4.980
5.059
4.795
4.791
29,152
-0.13(-2.56%)
Jun 26, 2003
4.564
4.980
4.455
4.917
21,530
+0.40(+8.93%)
Jun 25, 2003
4.581
4.833
4.509
4.513
27,818
-0.08(-1.74%)
Jun 24, 2003
4.545
4.925
4.542
4.593
38,870
+0.12(+2.63%)
Jun 23, 2003
4.900
5.059
4.476
4.476
35,440
-0.54(-10.72%)
Jun 20, 2003
5.097
5.110
4.967
5.013
22,674
+0.12(+2.49%)
Jun 19, 2003
5.038
5.047
4.879
4.891
29,914
-0.18(-3.56%)
Jun 18, 2003
5.261
5.290
5.043
5.072
61,734
-0.34(-6.21%)
Jun 17, 2003
5.374
5.425
5.261
5.408
32,582
-0.01(-0.16%)
Jun 16, 2003
5.500
5.509
5.387
5.416
68,213
-0.10(-1.83%)
Jun 13, 2003
5.664
5.664
5.504
5.517
31,820
-0.05(-0.98%)
Jun 12, 2003
5.374
5.727
5.374
5.572
23,436
+0.21(+3.83%)
Jun 11, 2003
5.374
5.416
5.261
5.366
35,440
-0.07(-1.24%)
Jun 10, 2003
5.299
5.450
5.248
5.433
50,683
+0.23(+4.35%)
Jun 09, 2003
5.089
5.374
5.064
5.206
31,439
+0.10(+2.06%)
Jun 06, 2003
5.210
5.349
5.101
5.101
17,529
-0.15(-2.80%)
Jun 05, 2003
5.240
5.324
5.240
5.248
31,057
+0.00(+0.00%)
Jun 04, 2003
5.147
5.248
5.139
5.248
74,882
+0.18(+3.56%)
Jun 03, 2003
5.038
5.068
4.929
5.068
50,874
+0.13(+2.64%)
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.