Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicholas Fincl Inc (NQ: NICK )

6.350 -0.100 (-1.55%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 5.744 5.977 5.744 5.964 188,267 +0.28(+5.01%)
May 27, 2005 5.679 5.696 5.653 5.679 34,612 +0.00(+0.00%)
May 26, 2005 5.663 5.721 5.559 5.679 39,791 -0.07(-1.24%)
May 25, 2005 5.763 5.805 5.686 5.750 26,254 -0.07(-1.28%)
May 24, 2005 5.822 5.825 5.702 5.825 31,107 +0.04(+0.67%)
May 23, 2005 5.789 5.873 5.631 5.786 195,867 +0.25(+4.44%)
May 20, 2005 5.566 5.566 5.339 5.540 17,292 -0.00(-0.06%)
May 19, 2005 5.482 5.556 5.472 5.543 101,986 +0.06(+1.12%)
May 18, 2005 5.378 5.482 5.378 5.482 49,237 +0.11(+2.05%)
May 17, 2005 5.339 5.388 5.310 5.372 27,037 +0.08(+1.59%)
May 16, 2005 5.378 5.469 5.242 5.288 40,943 +0.08(+1.49%)
May 13, 2005 5.343 5.382 5.210 5.210 36,004 +0.01(+0.19%)
May 12, 2005 4.916 5.359 4.916 5.200 71,072 +0.32(+6.63%)
May 11, 2005 4.912 4.935 4.851 4.877 26,719 -0.06(-1.18%)
May 10, 2005 4.903 4.951 4.806 4.935 46,684 -0.06(-1.23%)
May 09, 2005 5.039 5.061 4.822 4.996 145,163 -0.02(-0.32%)
May 06, 2005 4.903 5.016 4.773 5.012 119,401 -0.00(-0.07%)
May 05, 2005 5.113 5.149 4.861 5.016 98,876 -0.15(-2.82%)
May 04, 2005 5.624 5.624 5.113 5.161 107,860 -0.37(-6.73%)
May 03, 2005 5.404 5.666 5.310 5.534 116,809 +0.21(+3.95%)
May 02, 2005 5.339 5.427 5.255 5.323 81,226 -0.03(-0.60%)
Apr 29, 2005 5.534 5.534 5.356 5.356 28,460 -0.14(-2.59%)
Apr 28, 2005 5.517 5.517 5.485 5.498 23,633 +0.02(+0.35%)
Apr 27, 2005 5.517 5.530 5.430 5.479 27,838 +0.06(+1.02%)
Apr 26, 2005 5.417 5.524 5.404 5.424 49,095 +0.13(+2.51%)
Apr 25, 2005 5.323 5.385 5.149 5.291 17,395 +0.11(+2.12%)
Apr 22, 2005 5.317 5.317 5.100 5.181 52,030 -0.11(-2.08%)
Apr 21, 2005 5.317 5.317 5.181 5.291 30,267 +0.00(+0.00%)
Apr 20, 2005 5.178 5.365 5.178 5.291 54,966 +0.13(+2.51%)
Apr 19, 2005 5.223 5.317 5.000 5.161 32,791 +0.06(+1.27%)
Apr 18, 2005 5.016 5.307 4.935 5.097 104,261 +0.06(+1.29%)
Apr 15, 2005 5.032 5.372 4.938 5.032 267,011 -0.35(-6.44%)
Apr 14, 2005 5.831 5.831 4.789 5.378 300,457 -0.45(-7.67%)
Apr 13, 2005 5.909 6.116 5.822 5.825 46,091 -0.08(-1.37%)
Apr 12, 2005 6.035 6.123 5.695 5.906 168,673 -0.08(-1.40%)
Apr 11, 2005 5.909 6.116 5.906 5.990 54,197 +0.10(+1.70%)
Apr 08, 2005 5.970 5.983 5.860 5.889 10,830 -0.04(-0.66%)
Apr 07, 2005 5.880 5.964 5.799 5.928 38,295 +0.16(+2.80%)
Apr 06, 2005 6.071 6.071 5.695 5.767 71,591 -0.28(-4.71%)
Apr 05, 2005 5.974 6.051 5.903 6.051 86,826 +0.18(+3.08%)
Apr 04, 2005 5.809 5.977 5.695 5.870 93,604 +0.07(+1.23%)
Apr 01, 2005 5.857 5.987 5.644 5.799 38,398 -0.03(-0.44%)
Mar 31, 2005 5.747 5.825 5.705 5.825 37,173 +0.13(+2.27%)
Mar 30, 2005 5.598 5.717 5.579 5.695 22,710 +0.01(+0.17%)
Mar 29, 2005 5.783 5.825 5.666 5.686 114,852 -0.08(-1.46%)
Mar 28, 2005 5.537 5.792 5.466 5.770 104,246 +0.30(+5.57%)
Mar 24, 2005 5.372 5.501 5.372 5.466 24,773 -0.02(-0.29%)
Mar 23, 2005 5.660 5.663 5.100 5.482 89,195 -0.17(-2.98%)
Mar 22, 2005 5.773 5.825 5.582 5.650 48,746 -0.02(-0.34%)
Mar 21, 2005 5.469 5.728 5.443 5.670 105,054 +0.09(+1.57%)
Mar 18, 2005 5.339 5.647 5.278 5.582 199,315 +0.29(+5.50%)
Mar 17, 2005 5.194 5.339 5.194 5.291 20,284 +0.06(+1.18%)
Mar 16, 2005 5.194 5.291 5.194 5.229 15,671 -0.00(-0.06%)
Mar 15, 2005 5.307 5.307 5.217 5.233 37,473 -0.04(-0.80%)
Mar 14, 2005 5.275 5.320 5.246 5.275 127,816 +0.05(+0.87%)
Mar 11, 2005 5.178 5.249 5.178 5.229 25,296 +0.02(+0.31%)
Mar 10, 2005 5.129 5.259 5.129 5.213 41,285 -0.05(-0.86%)
Mar 09, 2005 5.272 5.272 5.171 5.259 24,604 +0.00(+0.06%)
Mar 08, 2005 5.137 5.255 5.137 5.255 8,292 +0.05(+0.93%)
Mar 07, 2005 5.223 5.255 5.165 5.207 19,262 +0.03(+0.56%)
Mar 04, 2005 5.126 5.275 5.119 5.178 77,135 +0.10(+2.04%)
Mar 03, 2005 5.019 5.174 4.699 5.074 72,887 -0.14(-2.61%)
Mar 02, 2005 5.032 5.242 5.032 5.210 57,910 +0.05(+0.94%)
Mar 01, 2005 5.061 5.178 5.061 5.161 51,272 +0.08(+1.53%)
Feb 28, 2005 4.806 5.106 4.498 5.084 162,082 -0.13(-2.54%)
Feb 25, 2005 5.259 5.291 5.145 5.217 27,803 -0.03(-0.56%)
Feb 24, 2005 5.320 5.320 5.246 5.246 19,824 -0.04(-0.80%)
Feb 23, 2005 5.145 5.288 5.145 5.288 40,782 +0.11(+2.12%)
Feb 22, 2005 5.178 5.274 5.051 5.178 90,209 +0.13(+2.63%)
Feb 18, 2005 5.291 5.297 4.841 5.045 130,348 -0.25(-4.65%)
Feb 17, 2005 5.336 5.336 5.217 5.291 87,394 +0.05(+0.99%)
Feb 16, 2005 5.184 5.239 5.184 5.239 22,667 +0.02(+0.43%)
Feb 15, 2005 5.217 5.291 5.184 5.217 48,382 -0.07(-1.29%)
Feb 14, 2005 5.336 5.336 5.210 5.284 53,750 +0.09(+1.74%)
Feb 11, 2005 5.113 5.297 5.113 5.194 46,377 +0.06(+1.20%)
Feb 10, 2005 5.149 5.297 5.113 5.132 56,972 -0.09(-1.74%)
Feb 09, 2005 5.262 5.307 5.178 5.223 24,752 -0.04(-0.68%)
Feb 08, 2005 5.339 5.339 5.259 5.259 39,305 -0.03(-0.61%)
Feb 07, 2005 5.343 5.359 5.259 5.291 165,053 +0.03(+0.62%)
Feb 04, 2005 5.323 5.744 5.064 5.259 55,695 -0.08(-1.45%)
Feb 03, 2005 5.304 5.336 5.187 5.336 25,772 +0.01(+0.24%)
Feb 02, 2005 5.178 5.323 5.145 5.323 66,358 +0.13(+2.49%)
Feb 01, 2005 5.333 5.362 5.097 5.194 135,705 -0.17(-3.14%)
Jan 31, 2005 5.873 5.873 5.097 5.362 326,116 +0.07(+1.35%)
Jan 28, 2005 5.242 5.404 5.019 5.291 400,539 +0.18(+3.55%)
Jan 27, 2005 4.812 5.138 4.695 5.109 101,449 +0.38(+8.00%)
Jan 26, 2005 4.757 4.757 4.731 4.731 8,034 -0.03(-0.54%)
Jan 25, 2005 4.741 4.773 4.741 4.757 26,989 +0.02(+0.34%)
Jan 24, 2005 4.835 4.835 4.725 4.741 22,053 +0.06(+1.38%)
Jan 21, 2005 4.773 4.773 4.660 4.676 11,880 -0.01(-0.27%)
Jan 20, 2005 4.660 4.702 4.631 4.689 34,066 +0.04(+0.76%)
Jan 19, 2005 4.689 4.699 4.611 4.653 50,427 +0.10(+2.13%)
Jan 18, 2005 4.605 4.650 4.556 4.556 25,216 -0.07(-1.61%)
Jan 14, 2005 4.822 4.822 4.566 4.631 35,718 -0.13(-2.79%)
Jan 13, 2005 4.802 4.818 4.738 4.763 9,841 -0.03(-0.61%)
Jan 12, 2005 4.637 4.812 4.563 4.793 80,192 +0.02(+0.34%)
Jan 11, 2005 4.854 4.864 4.773 4.776 42,481 -0.08(-1.60%)
Jan 10, 2005 4.851 4.854 4.780 4.854 62,902 +0.17(+3.66%)
Jan 07, 2005 4.715 4.825 4.673 4.683 29,956 +0.02(+0.35%)
Jan 06, 2005 4.563 4.725 4.563 4.666 25,384 +0.01(+0.21%)
Jan 05, 2005 4.689 4.692 4.560 4.657 23,594 -0.03(-0.68%)
Jan 04, 2005 4.579 4.689 4.530 4.689 36,332 +0.04(+0.97%)
Jan 03, 2005 4.660 4.751 4.624 4.644 70,711 +0.01(+0.21%)
Dec 31, 2004 4.569 4.698 4.563 4.634 19,983 -0.14(-2.92%)
Dec 30, 2004 4.692 4.854 4.628 4.773 31,726 -0.03(-0.54%)
Dec 29, 2004 4.864 4.870 4.692 4.799 25,339 -0.06(-1.22%)
Dec 28, 2004 4.838 4.870 4.757 4.858 56,859 +0.08(+1.58%)
Dec 27, 2004 4.708 4.854 4.530 4.783 48,001 +0.23(+5.05%)
Dec 23, 2004 4.789 4.789 4.530 4.553 47,177 -0.18(-3.83%)
Dec 22, 2004 4.754 4.754 4.696 4.734 60,361 +0.04(+0.96%)
Dec 21, 2004 4.640 4.734 4.579 4.689 39,142 +0.14(+3.14%)
Dec 20, 2004 4.560 4.611 4.508 4.547 65,512 +0.02(+0.50%)
Dec 17, 2004 4.511 4.530 4.407 4.524 48,619 +0.12(+2.64%)
Dec 16, 2004 4.479 4.479 4.272 4.407 96,620 +0.11(+2.64%)
Dec 15, 2004 4.336 4.459 4.281 4.294 56,653 -0.07(-1.63%)
Dec 14, 2004 4.187 4.527 4.174 4.365 118,869 -0.02(-0.52%)
Dec 13, 2004 4.369 4.547 4.174 4.388 194,682 -0.12(-2.66%)
Dec 10, 2004 4.628 4.628 4.239 4.508 40,790 -0.11(-2.45%)
Dec 09, 2004 4.683 4.683 4.372 4.621 40,996 +0.06(+1.28%)
Dec 08, 2004 4.773 4.773 4.372 4.563 87,143 -0.09(-1.88%)
Dec 07, 2004 4.634 4.773 4.272 4.650 211,163 +0.02(+0.35%)
Dec 06, 2004 4.534 4.660 4.453 4.634 202,717 +0.16(+3.62%)
Dec 03, 2004 4.401 4.530 4.288 4.472 118,045 +0.08(+1.84%)
Dec 02, 2004 4.272 4.433 4.272 4.391 111,041 +0.09(+2.18%)
Dec 01, 2004 4.304 4.433 4.045 4.297 74,782 +0.09(+2.15%)
Nov 30, 2004 4.191 4.317 4.126 4.207 181,497 +0.03(+0.78%)
Nov 29, 2004 3.479 4.174 3.479 4.174 61,391 +0.16(+3.86%)
Nov 26, 2004 4.126 4.126 3.721 4.019 17,511 +0.02(+0.49%)
Nov 24, 2004 3.689 4.029 3.689 4.000 55,829 +0.14(+3.52%)
Nov 23, 2004 3.948 4.003 3.689 3.864 85,701 -0.08(-2.13%)
Nov 22, 2004 4.110 4.110 3.922 3.948 38,318 -0.09(-2.32%)
Nov 19, 2004 4.006 4.077 3.883 4.042 38,730 +0.05(+1.22%)
Nov 18, 2004 3.802 4.003 3.802 3.993 33,168 +0.05(+1.31%)
Nov 17, 2004 4.003 4.003 3.741 3.941 37,082 -0.06(-1.62%)
Nov 16, 2004 3.854 4.029 3.838 4.006 121,753 +0.15(+3.95%)
Nov 15, 2004 3.867 3.867 3.608 3.854 96,826 +0.26(+7.29%)
Nov 12, 2004 3.673 3.705 3.495 3.592 57,477 -0.10(-2.79%)
Nov 11, 2004 3.721 3.835 3.676 3.696 45,528 -0.10(-2.64%)
Nov 10, 2004 3.802 3.802 3.789 3.796 62,422 +0.01(+0.26%)
Nov 09, 2004 3.851 3.851 3.744 3.786 41,202 +0.00(+0.09%)
Nov 08, 2004 3.673 3.848 3.666 3.783 76,842 +0.11(+3.09%)
Nov 05, 2004 3.673 3.673 3.566 3.670 59,331 +0.03(+0.80%)
Nov 04, 2004 3.673 3.673 3.560 3.641 25,545 +0.07(+1.90%)
Nov 03, 2004 3.563 3.705 3.563 3.573 76,018 +0.00(+0.09%)
Nov 02, 2004 3.592 3.592 3.560 3.569 49,031 -0.02(-0.45%)
Nov 01, 2004 3.527 3.608 3.398 3.586 82,199 +0.06(+1.84%)
Oct 29, 2004 3.543 3.543 3.463 3.521 58,919 +0.07(+2.14%)
Oct 28, 2004 3.560 3.560 3.368 3.447 43,262 -0.02(-0.45%)
Oct 27, 2004 3.398 3.527 3.320 3.463 42,232 +0.11(+3.38%)
Oct 26, 2004 3.382 3.382 3.310 3.349 28,635 -0.03(-0.96%)
Oct 25, 2004 3.382 3.398 3.304 3.382 41,202 +0.02(+0.68%)
Oct 22, 2004 3.382 3.382 3.327 3.359 49,031 +0.01(+0.38%)
Oct 21, 2004 3.333 3.349 3.314 3.346 107,950 +0.02(+0.58%)
Oct 20, 2004 3.317 3.327 3.255 3.327 65,718 +0.02(+0.69%)
Oct 19, 2004 3.155 3.372 3.139 3.304 85,495 +0.20(+6.35%)
Oct 18, 2004 3.090 3.107 3.077 3.107 71,280 +0.03(+1.05%)
Oct 15, 2004 3.026 3.090 3.010 3.074 103,212 +0.02(+0.53%)
Oct 14, 2004 3.022 3.065 3.022 3.058 20,189 +0.05(+1.61%)
Oct 13, 2004 3.010 3.052 3.010 3.010 4,532 -0.01(-0.32%)
Oct 12, 2004 3.058 3.058 2.961 3.019 13,184 -0.01(-0.33%)
Oct 11, 2004 3.013 3.035 3.010 3.029 17,305 +0.01(+0.44%)
Oct 08, 2004 2.993 3.035 2.980 3.016 39,142 +0.00(+0.00%)
Oct 07, 2004 3.010 3.022 2.993 3.016 17,305 +0.01(+0.21%)
Oct 06, 2004 3.032 3.035 3.000 3.010 9,888 -0.01(-0.43%)
Oct 05, 2004 2.916 3.042 2.916 3.022 21,837 +0.02(+0.54%)
Oct 04, 2004 2.945 3.010 2.929 3.006 38,936 +0.09(+3.22%)
Oct 01, 2004 2.909 2.925 2.909 2.912 63,864 +0.02(+0.78%)
Sep 30, 2004 2.899 2.929 2.883 2.890 185,823 -0.02(-0.78%)
Sep 29, 2004 2.851 2.929 2.851 2.912 38,730 -0.02(-0.55%)
Sep 28, 2004 2.909 2.929 2.909 2.929 19,159 +0.04(+1.34%)
Sep 27, 2004 2.848 2.945 2.848 2.890 41,614 +0.03(+1.13%)
Sep 24, 2004 2.909 2.909 2.857 2.857 25,339 -0.02(-0.79%)
Sep 23, 2004 2.942 2.942 2.877 2.880 101,770 -0.03(-1.11%)
Sep 22, 2004 2.922 2.945 2.912 2.912 19,777 +0.03(+1.12%)
Sep 21, 2004 2.912 2.912 2.867 2.880 49,855 +0.01(+0.23%)
Sep 20, 2004 2.922 2.922 2.848 2.874 10,094 +0.01(+0.34%)
Sep 17, 2004 2.922 2.922 2.864 2.864 24,927 -0.06(-1.99%)
Sep 16, 2004 2.922 2.922 2.896 2.922 97,551 +0.01(+0.33%)
Sep 15, 2004 2.903 2.922 2.896 2.912 3,296 +0.01(+0.33%)
Sep 14, 2004 2.880 2.909 2.880 2.903 2,472 +0.00(+0.11%)
Sep 13, 2004 2.880 2.922 2.880 2.899 11,330 +0.00(+0.11%)
Sep 10, 2004 2.909 2.909 2.893 2.896 13,184 +0.00(+0.00%)
Sep 09, 2004 2.899 2.925 2.896 2.896 6,798 -0.03(-1.10%)
Sep 08, 2004 2.990 2.990 2.896 2.929 43,880 +0.02(+0.67%)
Sep 07, 2004 2.916 2.945 2.906 2.909 37,906 +0.00(+0.00%)
Sep 03, 2004 2.974 2.974 2.880 2.909 37,494 -0.01(-0.33%)
Sep 02, 2004 2.912 2.938 2.912 2.919 27,811 -0.01(-0.33%)
Sep 01, 2004 2.990 2.990 2.912 2.929 26,987 +0.00(+0.00%)
Aug 31, 2004 2.806 2.935 2.806 2.929 13,184 +0.04(+1.34%)
Aug 30, 2004 2.806 2.942 2.806 2.890 21,631 -0.01(-0.22%)
Aug 27, 2004 2.899 2.912 2.864 2.896 14,626 -0.01(-0.44%)
Aug 26, 2004 2.877 2.932 2.870 2.909 52,327 +0.00(+0.11%)
Aug 25, 2004 3.010 3.010 2.880 2.906 30,283 -0.00(-0.11%)
Aug 24, 2004 2.922 2.922 2.909 2.909 7,004 -0.02(-0.55%)
Aug 23, 2004 2.922 2.925 2.880 2.925 36,258 +0.01(+0.44%)
Aug 20, 2004 2.909 2.912 2.848 2.912 19,983 +0.01(+0.33%)
Aug 19, 2004 2.912 2.912 2.815 2.903 22,249 -0.01(-0.33%)
Aug 18, 2004 2.783 3.010 2.783 2.912 14,420 -0.00(-0.11%)
Aug 17, 2004 3.026 3.026 2.880 2.916 30,077 +0.04(+1.24%)
Aug 16, 2004 2.942 2.942 2.866 2.880 9,270 +0.07(+2.65%)
Aug 13, 2004 2.802 2.929 2.799 2.806 15,038 -0.03(-1.03%)
Aug 12, 2004 2.890 3.083 2.689 2.835 77,460 -0.09(-3.20%)
Aug 11, 2004 2.890 2.929 2.890 2.929 5,562 +0.01(+0.22%)
Aug 10, 2004 2.906 2.974 2.883 2.922 19,159 -0.01(-0.44%)
Aug 09, 2004 3.042 3.042 2.880 2.935 85,083 -0.04(-1.31%)
Aug 06, 2004 3.058 3.058 2.912 2.974 20,395 -0.02(-0.65%)
Aug 05, 2004 2.945 3.013 2.945 2.993 24,309 -0.06(-1.91%)
Aug 04, 2004 3.039 3.071 2.993 3.052 30,283 +0.02(+0.53%)
Aug 03, 2004 3.087 3.087 2.912 3.035 16,893 -0.06(-1.78%)
Aug 02, 2004 2.945 3.120 2.945 3.090 57,889 -0.02(-0.52%)
Jul 30, 2004 3.103 3.107 3.074 3.107 10,712 +0.00(+0.10%)
Jul 29, 2004 3.068 3.123 3.003 3.103 32,756 +0.04(+1.27%)
Jul 28, 2004 3.022 3.065 2.961 3.065 57,065 +0.05(+1.50%)
Jul 27, 2004 3.010 3.055 3.000 3.019 66,130 -0.07(-2.20%)
Jul 26, 2004 3.013 3.090 3.013 3.087 59,949 -0.02(-0.73%)
Jul 23, 2004 3.090 3.139 3.058 3.110 17,923 -0.03(-0.93%)
Jul 22, 2004 3.165 3.171 3.094 3.139 24,309 +0.05(+1.57%)
Jul 21, 2004 3.139 3.139 3.090 3.090 49,237 -0.04(-1.24%)
Jul 20, 2004 3.155 3.165 3.081 3.129 31,520 +0.01(+0.21%)
Jul 19, 2004 3.171 3.171 3.010 3.123 22,661 -0.02(-0.52%)
Jul 16, 2004 3.158 3.171 3.116 3.139 8,858 +0.04(+1.15%)
Jul 15, 2004 3.074 3.188 3.074 3.103 10,506 -0.05(-1.44%)
Jul 14, 2004 3.107 3.188 2.948 3.149 100,740 +0.05(+1.73%)
Jul 13, 2004 3.181 3.181 3.095 3.095 121,341 -0.03(-0.88%)
Jul 12, 2004 2.961 3.188 2.961 3.123 35,846 +0.12(+3.88%)
Jul 09, 2004 2.899 3.029 2.899 3.006 20,807 +0.01(+0.43%)
Jul 08, 2004 2.964 3.010 2.883 2.993 17,305 +0.00(+0.00%)
Jul 07, 2004 2.977 3.026 2.974 2.993 45,116 +0.00(+0.11%)
Jul 06, 2004 2.929 2.993 2.912 2.990 92,911 +0.11(+3.82%)
Jul 02, 2004 2.861 2.880 2.848 2.880 29,871 +0.00(+0.00%)
Jul 01, 2004 2.880 2.880 2.844 2.880 62,009 +0.04(+1.37%)
Jun 30, 2004 2.799 2.880 2.799 2.841 42,644 +0.04(+1.50%)
Jun 29, 2004 2.815 2.832 2.799 2.799 88,585 +0.00(+0.00%)
Jun 28, 2004 2.880 2.880 2.799 2.799 64,688 -0.04(-1.26%)
Jun 25, 2004 2.832 2.880 2.832 2.835 52,327 -0.02(-0.57%)
Jun 24, 2004 2.867 2.880 2.822 2.851 197,360 -0.00(-0.11%)
Jun 23, 2004 2.848 2.864 2.848 2.854 13,596 -0.00(-0.11%)
Jun 22, 2004 2.867 2.867 2.851 2.857 9,888 -0.02(-0.56%)
Jun 21, 2004 2.909 2.909 2.832 2.874 99,298 +0.00(+0.00%)
Jun 18, 2004 2.812 2.925 2.812 2.874 63,246 +0.07(+2.42%)
Jun 17, 2004 2.822 2.864 2.786 2.806 49,649 +0.02(+0.70%)
Jun 16, 2004 2.912 2.929 2.767 2.786 24,103 -0.08(-2.93%)
Jun 15, 2004 2.912 2.932 2.754 2.870 46,558 +0.04(+1.49%)
Jun 14, 2004 2.832 2.899 2.718 2.828 23,279 +0.03(+0.92%)
Jun 10, 2004 2.718 2.802 2.702 2.802 49,443 +0.09(+3.22%)
Jun 09, 2004 2.770 2.770 2.654 2.715 531,926 +0.03(+1.08%)
Jun 08, 2004 2.770 2.770 2.686 2.686 184,381 -0.01(-0.24%)
Jun 07, 2004 2.637 2.744 2.637 2.692 142,767 +0.01(+0.24%)
Jun 04, 2004 2.734 2.734 2.686 2.686 103,418 -0.03(-0.95%)
Jun 03, 2004 2.734 2.734 2.689 2.712 140,295 +0.01(+0.36%)
Jun 02, 2004 2.692 2.715 2.686 2.702 37,288 +0.01(+0.36%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.