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

Nutrisystem Inc (NQ: NTRI )

N/A UNCHANGED
Last Price Updated: 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, 2006 46.70 48.16 46.43 46.90 1,499,141 +0.40(+0.86%)
May 30, 2006 46.35 47.21 45.92 46.50 1,292,335 +0.02(+0.04%)
May 26, 2006 46.85 47.19 45.58 46.48 808,341 +0.08(+0.16%)
May 25, 2006 45.16 46.47 44.24 46.40 1,441,398 +1.33(+2.94%)
May 24, 2006 46.16 47.09 42.54 45.07 3,647,691 -1.27(-2.74%)
May 23, 2006 47.81 48.47 45.92 46.34 2,070,207 +0.15(+0.31%)
May 22, 2006 49.27 49.71 46.04 46.20 3,233,383 -3.54(-7.11%)
May 19, 2006 47.58 50.13 47.28 49.73 2,185,003 +2.52(+5.34%)
May 18, 2006 48.73 50.05 46.74 47.21 2,640,883 -0.62(-1.30%)
May 17, 2006 47.30 48.63 46.18 47.84 2,217,537 +0.19(+0.41%)
May 16, 2006 45.16 48.19 45.09 47.64 2,831,291 +2.89(+6.45%)
May 15, 2006 46.57 47.31 44.06 44.76 2,721,576 -1.46(-3.17%)
May 12, 2006 48.23 48.25 45.92 46.22 2,689,500 -2.11(-4.37%)
May 11, 2006 52.10 52.70 48.28 48.33 3,423,593 -3.36(-6.49%)
May 10, 2006 47.44 51.78 47.03 51.69 3,285,992 +4.33(+9.14%)
May 09, 2006 47.09 47.98 46.99 47.36 783,967 +0.48(+1.03%)
May 08, 2006 47.99 48.10 46.38 46.88 1,144,044 -1.08(-2.25%)
May 05, 2006 48.24 49.69 47.41 47.95 1,345,880 +0.06(+0.12%)
May 04, 2006 45.83 47.99 45.71 47.90 1,261,474 +1.11(+2.38%)
May 03, 2006 48.46 48.67 45.65 46.79 1,516,593 -1.46(-3.03%)
May 02, 2006 46.43 48.47 46.28 48.25 2,014,673 +1.82(+3.93%)
May 01, 2006 46.63 47.41 46.27 46.43 1,335,290 -0.43(-0.91%)
Apr 28, 2006 46.99 47.78 46.68 46.86 1,397,894 -0.93(-1.95%)
Apr 27, 2006 46.18 48.24 45.94 47.79 2,097,688 +0.64(+1.36%)
Apr 26, 2006 46.87 49.15 46.26 47.15 5,095,893 +0.15(+0.31%)
Apr 25, 2006 45.83 47.42 44.69 47.00 14,603,139 +11.99(+34.26%)
Apr 24, 2006 34.68 35.72 33.45 35.01 5,106,212 +0.14(+0.40%)
Apr 21, 2006 35.01 35.56 34.19 34.87 1,009,956 +0.53(+1.55%)
Apr 20, 2006 35.59 36.42 34.15 34.34 1,367,006 -1.25(-3.51%)
Apr 19, 2006 32.94 36.04 32.63 35.59 3,629,361 +2.82(+8.60%)
Apr 18, 2006 32.02 33.11 31.74 32.77 1,126,285 +0.95(+2.97%)
Apr 17, 2006 31.64 31.98 31.33 31.82 914,617 +0.53(+1.70%)
Apr 13, 2006 31.45 32.06 31.00 31.29 770,064 -0.14(-0.46%)
Apr 12, 2006 30.75 31.58 30.48 31.44 1,573,421 +0.69(+2.25%)
Apr 11, 2006 31.62 31.74 30.55 30.75 778,610 -1.02(-3.22%)
Apr 10, 2006 32.22 32.42 31.23 31.77 1,163,994 -0.65(-2.00%)
Apr 07, 2006 33.06 33.17 32.24 32.42 714,194 -0.56(-1.70%)
Apr 06, 2006 33.59 33.83 32.80 32.98 902,190 -0.69(-2.05%)
Apr 05, 2006 33.47 33.83 32.81 33.67 1,493,584 +0.42(+1.27%)
Apr 04, 2006 32.90 33.75 32.62 33.25 1,003,923 +0.15(+0.46%)
Apr 03, 2006 33.08 33.48 32.50 33.09 828,116 +0.28(+0.86%)
Mar 31, 2006 31.59 33.52 31.33 32.81 2,781,316 +1.55(+4.95%)
Mar 30, 2006 30.66 31.42 30.66 31.26 848,231 +0.73(+2.40%)
Mar 29, 2006 30.37 30.90 29.59 30.53 1,313,293 +0.11(+0.36%)
Mar 28, 2006 29.92 30.79 29.84 30.42 1,020,416 +0.43(+1.43%)
Mar 27, 2006 29.99 30.28 29.67 29.99 823,642 +0.06(+0.21%)
Mar 24, 2006 29.52 30.04 29.39 29.93 625,075 +0.21(+0.70%)
Mar 23, 2006 28.83 29.81 28.65 29.72 1,171,091 +0.54(+1.85%)
Mar 22, 2006 27.38 29.26 27.27 29.19 1,110,697 +1.71(+6.21%)
Mar 21, 2006 27.93 28.14 27.46 27.48 761,358 -0.59(-2.12%)
Mar 20, 2006 28.37 28.45 27.52 28.07 894,568 -0.26(-0.93%)
Mar 17, 2006 27.54 28.48 27.36 28.34 1,746,196 +1.01(+3.69%)
Mar 16, 2006 26.41 27.72 26.31 27.33 1,801,662 +1.09(+4.16%)
Mar 15, 2006 25.96 26.42 25.69 26.24 1,105,786 +0.28(+1.06%)
Mar 14, 2006 26.00 26.36 25.64 25.96 1,393,530 -0.26(-1.00%)
Mar 13, 2006 26.52 26.91 25.94 26.22 1,109,034 -0.11(-0.42%)
Mar 10, 2006 26.24 27.06 25.72 26.33 1,271,123 +0.57(+2.22%)
Mar 09, 2006 26.61 27.10 25.72 25.76 784,707 -0.67(-2.53%)
Mar 08, 2006 26.01 26.93 25.62 26.43 1,220,101 +0.42(+1.62%)
Mar 07, 2006 26.71 26.75 25.69 26.01 1,091,841 -0.76(-2.84%)
Mar 06, 2006 28.27 28.27 26.48 26.77 1,115,759 -0.96(-3.46%)
Mar 03, 2006 27.02 29.00 26.69 27.73 2,117,246 -0.27(-0.96%)
Mar 02, 2006 28.52 28.52 27.51 28.00 2,310,276 -0.76(-2.64%)
Mar 01, 2006 29.83 29.97 28.12 28.76 1,873,683 -0.91(-3.07%)
Feb 28, 2006 30.41 30.48 29.28 29.67 1,448,090 -0.74(-2.43%)
Feb 27, 2006 29.63 30.93 29.63 30.41 2,026,386 +0.76(+2.56%)
Feb 24, 2006 29.69 29.70 29.09 29.65 1,018,411 +0.06(+0.21%)
Feb 23, 2006 29.62 30.15 29.49 29.59 1,627,644 +0.09(+0.30%)
Feb 22, 2006 30.01 30.38 28.87 29.50 8,114,745 +3.46(+13.29%)
Feb 21, 2006 26.99 27.07 25.24 26.04 3,587,272 -0.86(-3.18%)
Feb 17, 2006 26.55 27.27 26.55 26.89 932,545 +0.35(+1.30%)
Feb 16, 2006 25.38 26.74 25.02 26.55 1,454,522 +1.10(+4.31%)
Feb 15, 2006 25.92 26.17 25.34 25.45 1,427,507 -0.46(-1.79%)
Feb 14, 2006 25.84 26.61 25.44 25.91 1,758,387 +0.08(+0.32%)
Feb 13, 2006 26.46 26.92 25.27 25.83 2,296,018 -1.07(-3.98%)
Feb 10, 2006 27.62 27.62 26.17 26.90 1,928,152 -0.75(-2.70%)
Feb 09, 2006 26.86 27.76 26.72 27.65 2,210,254 +0.97(+3.65%)
Feb 08, 2006 26.32 26.98 24.17 26.67 3,937,954 +0.57(+2.20%)
Feb 07, 2006 29.10 29.21 25.38 26.10 4,813,699 -2.98(-10.24%)
Feb 06, 2006 29.70 30.14 28.50 29.08 2,248,580 -0.48(-1.64%)
Feb 03, 2006 28.68 30.24 28.17 29.56 3,868,104 +1.15(+4.03%)
Feb 02, 2006 29.61 29.71 27.97 28.41 11,697,914 -5.79(-16.92%)
Feb 01, 2006 33.56 34.52 32.49 34.20 2,708,602 +0.43(+1.29%)
Jan 31, 2006 33.05 33.83 32.80 33.76 1,353,379 +0.67(+2.02%)
Jan 30, 2006 32.75 33.20 32.14 33.09 1,769,277 +0.65(+2.00%)
Jan 27, 2006 31.42 32.94 31.42 32.45 4,586,384 +3.42(+11.77%)
Jan 26, 2006 29.50 29.57 28.34 29.03 1,165,176 -0.30(-1.04%)
Jan 25, 2006 29.37 30.30 28.76 29.33 671,662 -0.11(-0.38%)
Jan 24, 2006 28.00 29.55 28.00 29.44 1,287,599 +1.41(+5.02%)
Jan 23, 2006 30.21 30.21 27.96 28.03 1,300,722 -1.83(-6.13%)
Jan 20, 2006 30.83 30.93 29.34 29.86 693,639 -0.87(-2.83%)
Jan 19, 2006 30.47 31.14 30.26 30.73 818,021 +0.55(+1.83%)
Jan 18, 2006 29.35 30.86 29.34 30.18 999,985 -0.21(-0.70%)
Jan 17, 2006 30.46 30.60 29.28 30.39 1,367,869 -0.08(-0.27%)
Jan 13, 2006 31.04 31.35 29.12 30.48 1,616,750 -0.57(-1.82%)
Jan 12, 2006 30.73 31.52 30.48 31.04 2,033,840 +0.76(+2.51%)
Jan 11, 2006 29.48 30.33 28.52 30.28 1,849,184 +1.28(+4.40%)
Jan 10, 2006 27.48 29.64 27.46 29.01 2,888,624 +2.01(+7.44%)
Jan 09, 2006 25.99 27.17 25.80 27.00 1,928,996 +1.30(+5.08%)
Jan 06, 2006 25.16 26.04 24.99 25.69 1,455,869 +0.48(+1.92%)
Jan 05, 2006 25.33 25.55 24.52 25.21 1,362,167 -0.07(-0.27%)
Jan 04, 2006 24.98 25.55 24.07 25.28 1,902,042 +0.17(+0.69%)
Jan 03, 2006 25.55 25.66 23.41 25.11 2,458,551 +0.23(+0.94%)
Dec 30, 2005 22.35 25.17 22.35 24.87 4,012,131 +1.56(+6.69%)
Dec 29, 2005 24.80 25.30 23.13 23.31 2,298,427 -1.58(-6.35%)
Dec 28, 2005 25.91 26.51 24.61 24.89 1,751,567 -0.86(-3.35%)
Dec 27, 2005 25.44 26.13 23.86 25.75 3,745,580 -1.81(-6.56%)
Dec 23, 2005 28.41 28.41 27.41 27.56 546,225 -0.64(-2.25%)
Dec 22, 2005 28.93 29.13 27.65 28.20 822,622 -0.45(-1.57%)
Dec 21, 2005 28.79 29.57 28.41 28.65 1,086,723 +0.06(+0.19%)
Dec 20, 2005 28.72 28.86 27.72 28.59 1,129,510 +0.26(+0.93%)
Dec 19, 2005 27.86 28.99 27.27 28.33 1,122,007 +0.63(+2.27%)
Dec 16, 2005 27.55 27.83 27.50 27.70 685,095 +0.20(+0.73%)
Dec 15, 2005 28.59 28.60 26.94 27.50 1,596,361 +0.44(+1.61%)
Dec 14, 2005 27.40 28.24 26.23 27.07 1,447,405 -0.43(-1.56%)
Dec 13, 2005 30.21 30.33 25.42 27.49 5,913,677 -2.60(-8.65%)
Dec 12, 2005 29.79 30.37 29.63 30.10 1,050,540 +0.61(+2.06%)
Dec 09, 2005 29.28 29.92 28.85 29.49 533,247 +0.34(+1.16%)
Dec 08, 2005 29.41 29.66 28.68 29.15 733,848 -0.07(-0.24%)
Dec 07, 2005 29.52 29.98 28.54 29.22 1,086,056 -0.21(-0.73%)
Dec 06, 2005 29.46 30.48 29.00 29.43 1,211,933 +0.29(+1.00%)
Dec 05, 2005 27.62 29.28 27.56 29.14 1,587,827 +1.66(+6.06%)
Dec 02, 2005 27.13 27.61 26.83 27.48 845,850 +0.48(+1.76%)
Dec 01, 2005 27.02 27.62 26.44 27.00 1,432,595 +0.12(+0.46%)
Nov 30, 2005 26.77 27.09 26.55 26.88 1,045,990 +0.09(+0.34%)
Nov 29, 2005 26.58 26.93 26.24 26.79 1,033,136 +0.75(+2.89%)
Nov 28, 2005 27.92 28.07 25.24 26.04 2,186,212 -1.75(-6.31%)
Nov 25, 2005 27.86 28.09 27.54 27.79 458,126 +0.00(+0.00%)
Nov 23, 2005 27.69 28.27 27.27 27.79 2,477,385 +0.14(+0.50%)
Nov 22, 2005 26.36 27.77 25.84 27.65 1,485,103 +1.48(+5.67%)
Nov 21, 2005 27.47 27.47 25.17 26.17 1,547,012 -1.10(-4.05%)
Nov 18, 2005 26.24 27.46 26.07 27.27 1,634,027 +1.37(+5.31%)
Nov 17, 2005 24.65 26.02 24.53 25.90 1,335,813 +1.56(+6.41%)
Nov 16, 2005 24.25 24.51 24.10 24.34 1,076,526 +0.42(+1.76%)
Nov 15, 2005 24.17 24.33 23.65 23.92 482,899 -0.11(-0.46%)
Nov 14, 2005 24.02 24.17 23.68 24.03 688,158 +0.48(+2.05%)
Nov 11, 2005 23.06 24.34 22.92 23.54 1,301,766 +0.68(+2.96%)
Nov 10, 2005 22.44 23.05 22.25 22.87 773,560 +0.52(+2.32%)
Nov 09, 2005 22.65 22.78 21.84 22.35 520,160 -0.15(-0.68%)
Nov 08, 2005 22.70 22.79 22.30 22.50 443,058 -0.26(-1.12%)
Nov 07, 2005 22.76 22.79 22.44 22.76 620,304 +0.34(+1.51%)
Nov 04, 2005 22.72 22.83 22.20 22.42 487,823 -0.05(-0.21%)
Nov 03, 2005 22.57 23.48 22.09 22.47 1,350,650 +0.24(+1.09%)
Nov 02, 2005 20.72 22.25 20.71 22.23 1,075,593 +1.51(+7.26%)
Nov 01, 2005 20.80 20.96 20.60 20.72 880,695 +0.03(+0.13%)
Oct 31, 2005 20.58 21.06 20.58 20.69 1,020,871 +0.14(+0.71%)
Oct 28, 2005 21.38 21.38 20.08 20.55 1,016,355 -0.48(-2.30%)
Oct 27, 2005 22.09 22.30 20.67 21.03 1,058,067 -0.97(-4.42%)
Oct 26, 2005 20.02 22.51 20.02 22.01 2,913,725 +0.51(+2.38%)
Oct 25, 2005 19.75 21.49 19.54 21.49 2,348,315 +2.03(+10.43%)
Oct 24, 2005 19.20 19.76 19.06 19.46 951,567 +0.43(+2.25%)
Oct 21, 2005 18.99 19.26 18.64 19.04 488,728 +0.15(+0.80%)
Oct 20, 2005 19.32 19.77 18.45 18.88 812,037 -0.54(-2.77%)
Oct 19, 2005 18.99 19.55 18.06 19.42 1,009,502 -0.02(-0.11%)
Oct 18, 2005 19.93 20.02 19.18 19.44 1,008,071 -0.34(-1.71%)
Oct 17, 2005 19.56 20.01 19.49 19.78 709,269 +0.48(+2.50%)
Oct 14, 2005 18.84 19.51 18.74 19.30 1,327,163 +0.35(+1.82%)
Oct 13, 2005 20.49 20.51 18.09 18.95 2,690,183 -1.43(-7.01%)
Oct 12, 2005 21.21 21.54 19.40 20.38 2,326,411 -0.92(-4.31%)
Oct 11, 2005 22.33 22.47 21.16 21.30 1,498,268 -0.62(-2.83%)
Oct 10, 2005 21.18 22.06 20.91 21.92 1,379,408 +0.75(+3.52%)
Oct 07, 2005 20.85 21.58 20.59 21.18 1,152,351 +0.41(+1.96%)
Oct 06, 2005 20.91 21.52 20.31 20.77 1,378,213 -0.28(-1.31%)
Oct 05, 2005 21.15 22.03 19.38 21.05 9,490,667 +2.53(+13.69%)
Oct 04, 2005 18.79 19.16 18.30 18.51 896,681 -0.06(-0.33%)
Oct 03, 2005 17.48 18.60 17.47 18.57 1,228,194 +1.30(+7.51%)
Sep 30, 2005 16.88 17.43 16.38 17.28 668,234 +0.51(+3.05%)
Sep 29, 2005 16.54 16.92 15.95 16.76 1,166,741 +0.23(+1.38%)
Sep 28, 2005 16.63 16.77 16.23 16.54 468,532 +0.06(+0.38%)
Sep 27, 2005 16.40 16.71 16.15 16.47 692,997 +0.32(+2.01%)
Sep 26, 2005 15.98 17.19 15.56 16.15 896,267 +0.23(+1.47%)
Sep 23, 2005 15.92 16.07 15.18 15.92 336,674 +0.78(+5.16%)
Sep 22, 2005 15.13 15.44 14.75 15.13 344,918 -0.14(-0.95%)
Sep 21, 2005 15.40 15.69 15.26 15.28 349,334 -0.19(-1.25%)
Sep 20, 2005 15.18 15.64 14.95 15.47 322,109 +0.23(+1.49%)
Sep 19, 2005 15.22 15.36 14.92 15.25 310,930 -0.01(-0.09%)
Sep 16, 2005 15.23 15.31 14.50 15.26 640,165 +0.10(+0.68%)
Sep 15, 2005 14.96 15.38 14.85 15.16 436,549 +0.20(+1.34%)
Sep 14, 2005 15.74 15.88 14.83 14.96 727,912 -0.93(-5.83%)
Sep 13, 2005 15.49 16.22 15.44 15.88 1,222,754 -0.55(-3.32%)
Sep 12, 2005 15.13 16.79 14.98 16.43 1,174,849 +1.29(+8.53%)
Sep 09, 2005 15.58 15.61 15.00 15.13 588,072 -0.23(-1.48%)
Sep 08, 2005 15.43 15.51 15.02 15.36 398,166 -0.01(-0.09%)
Sep 07, 2005 15.76 15.88 14.98 15.38 576,057 -0.32(-2.07%)
Sep 06, 2005 15.58 15.77 15.37 15.70 439,880 +0.21(+1.38%)
Sep 02, 2005 15.54 15.73 15.36 15.49 427,142 +0.01(+0.09%)
Sep 01, 2005 15.19 15.56 14.98 15.47 689,139 +0.35(+2.28%)
Aug 31, 2005 14.51 15.19 14.40 15.13 838,249 +0.72(+5.03%)
Aug 30, 2005 14.18 14.62 14.09 14.40 339,115 +0.11(+0.77%)
Aug 29, 2005 14.32 14.49 13.83 14.29 447,352 -0.02(-0.14%)
Aug 26, 2005 14.01 14.44 14.01 14.31 579,487 +0.30(+2.17%)
Aug 25, 2005 13.28 14.35 13.28 14.01 901,202 +0.73(+5.46%)
Aug 24, 2005 13.15 13.63 12.71 13.28 772,750 -0.05(-0.36%)
Aug 23, 2005 13.64 13.74 13.29 13.33 491,672 -0.28(-2.08%)
Aug 22, 2005 13.87 13.87 13.48 13.62 610,185 +0.06(+0.41%)
Aug 19, 2005 13.02 13.71 12.91 13.56 682,435 +0.77(+6.05%)
Aug 18, 2005 12.53 13.17 12.01 12.79 1,208,623 +0.25(+1.98%)
Aug 17, 2005 13.26 13.46 12.19 12.54 1,494,233 -0.78(-5.86%)
Aug 16, 2005 14.34 14.43 12.99 13.32 836,726 -0.97(-6.81%)
Aug 15, 2005 14.22 14.49 14.04 14.29 368,459 +0.14(+0.98%)
Aug 12, 2005 15.16 15.16 13.99 14.15 708,136 -0.98(-6.48%)
Aug 11, 2005 15.33 15.38 14.73 15.13 448,894 -0.08(-0.54%)
Aug 10, 2005 15.31 15.71 15.06 15.22 715,415 +0.18(+1.19%)
Aug 09, 2005 14.80 15.16 14.65 15.04 689,877 +0.54(+3.71%)
Aug 08, 2005 14.33 15.05 14.32 14.50 1,060,138 +0.61(+4.40%)
Aug 05, 2005 14.67 14.85 13.53 13.89 1,666,184 -1.03(-6.88%)
Aug 04, 2005 15.85 15.98 14.67 14.91 1,135,076 -1.14(-7.10%)
Aug 03, 2005 16.48 16.50 15.54 16.05 932,866 -0.35(-2.11%)
Aug 02, 2005 16.61 16.76 16.10 16.40 847,311 -0.09(-0.54%)
Aug 01, 2005 16.26 16.50 16.07 16.49 1,026,987 +0.42(+2.62%)
Jul 29, 2005 14.50 16.36 14.44 16.07 2,139,413 +1.02(+6.74%)
Jul 28, 2005 14.85 15.12 13.48 15.05 6,449,647 +3.72(+32.81%)
Jul 27, 2005 11.08 11.53 10.54 11.33 1,405,617 -0.04(-0.33%)
Jul 26, 2005 12.45 12.64 10.19 11.37 3,071,559 -0.97(-7.86%)
Jul 25, 2005 12.15 12.77 12.15 12.34 587,467 +0.00(+0.03%)
Jul 22, 2005 12.26 12.37 11.57 12.34 452,968 +0.08(+0.62%)
Jul 21, 2005 12.40 12.43 12.08 12.26 551,235 -0.01(-0.11%)
Jul 20, 2005 12.20 12.36 11.88 12.28 486,957 +0.23(+1.89%)
Jul 19, 2005 11.63 12.56 11.55 12.05 738,602 +0.53(+4.62%)
Jul 18, 2005 11.46 11.69 11.32 11.52 371,561 +0.19(+1.71%)
Jul 15, 2005 11.36 11.50 11.24 11.32 289,238 +0.02(+0.18%)
Jul 14, 2005 11.41 11.56 11.21 11.30 680,820 +0.17(+1.49%)
Jul 13, 2005 11.22 11.46 11.05 11.14 493,810 +0.12(+1.06%)
Jul 12, 2005 10.65 11.67 10.60 11.02 898,122 +0.45(+4.25%)
Jul 11, 2005 10.35 10.58 10.18 10.57 658,979 +0.28(+2.75%)
Jul 08, 2005 10.13 10.33 10.13 10.29 582,744 +0.13(+1.29%)
Jul 07, 2005 10.08 10.22 10.08 10.16 488,912 -0.01(-0.07%)
Jul 06, 2005 10.32 10.32 10.09 10.16 540,854 -0.09(-0.87%)
Jul 05, 2005 10.18 10.29 10.03 10.25 500,241 +0.10(+0.95%)
Jul 01, 2005 10.29 10.35 10.03 10.16 311,093 -0.03(-0.34%)
Jun 30, 2005 10.07 10.36 10.05 10.19 314,979 +0.17(+1.72%)
Jun 29, 2005 10.18 10.35 9.950 10.02 301,921 -0.11(-1.09%)
Jun 28, 2005 9.494 10.36 9.459 10.13 658,800 +0.64(+6.77%)
Jun 27, 2005 9.190 9.687 9.011 9.487 452,373 -0.21(-2.21%)
Jun 24, 2005 9.722 10.03 9.321 9.701 2,785,595 -0.02(-0.21%)
Jun 23, 2005 0.0007 10.12 8.976 9.722 292,028 -0.10(-0.98%)
Jun 22, 2005 9.632 9.887 9.577 9.818 437,674 +0.23(+2.38%)
Jun 21, 2005 9.356 9.667 9.252 9.591 385,970 +0.32(+3.50%)
Jun 20, 2005 9.259 9.321 9.073 9.266 380,611 +0.01(+0.07%)
Jun 17, 2005 9.466 9.494 9.218 9.259 369,460 -0.19(-1.97%)
Jun 16, 2005 9.204 9.459 9.059 9.446 340,638 +0.10(+1.11%)
Jun 15, 2005 9.390 9.459 9.252 9.342 546,151 +0.03(+0.30%)
Jun 14, 2005 9.252 9.363 9.197 9.314 558,462 +0.09(+0.97%)
Jun 13, 2005 9.252 9.342 8.990 9.225 344,549 +0.10(+1.06%)
Jun 10, 2005 9.287 9.363 9.045 9.128 336,294 -0.17(-1.86%)
Jun 09, 2005 9.301 9.549 9.183 9.301 407,550 +0.01(+0.07%)
Jun 08, 2005 9.114 9.494 9.114 9.294 473,447 +0.28(+3.06%)
Jun 07, 2005 9.494 9.528 8.997 9.018 996,426 +0.03(+0.38%)
Jun 06, 2005 8.983 9.307 8.962 8.983 570,917 +0.01(+0.08%)
Jun 03, 2005 8.976 9.114 8.838 8.976 558,172 +0.00(+0.00%)
Jun 02, 2005 7.975 9.259 7.940 8.976 2,723,228 +1.06(+13.44%)
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.