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

Kadant Inc (NY: KAI )

272.46 +5.60 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.698 10.52 9.601 10.03 113,450 +0.31(+3.20%)
Jun 29, 2009 9.947 9.956 9.254 9.716 101,074 -0.12(-1.26%)
Jun 26, 2009 9.832 10.06 9.254 9.841 121,197 -0.13(-1.34%)
Jun 25, 2009 9.885 10.16 9.805 9.974 71,198 +0.18(+1.81%)
Jun 24, 2009 9.956 10.30 9.725 9.796 75,114 -0.03(-0.27%)
Jun 23, 2009 10.48 10.76 9.725 9.823 156,056 -0.54(-5.23%)
Jun 22, 2009 10.72 10.84 10.13 10.36 127,261 -0.48(-4.42%)
Jun 19, 2009 11.15 11.26 10.76 10.84 124,267 -0.10(-0.89%)
Jun 18, 2009 10.99 11.34 10.83 10.94 40,410 -0.10(-0.88%)
Jun 17, 2009 10.90 11.40 10.90 11.04 47,792 +0.12(+1.06%)
Jun 16, 2009 11.14 11.44 10.84 10.92 63,058 -0.21(-1.91%)
Jun 15, 2009 11.19 11.28 10.35 11.14 62,778 -0.31(-2.71%)
Jun 12, 2009 11.16 11.79 10.92 11.45 49,705 +0.21(+1.90%)
Jun 11, 2009 11.70 11.94 11.13 11.23 106,478 -0.36(-3.14%)
Jun 10, 2009 11.72 11.79 11.11 11.60 81,253 +0.03(+0.23%)
Jun 09, 2009 11.87 11.98 11.57 11.57 118,385 -0.17(-1.44%)
Jun 08, 2009 11.98 11.98 11.72 11.74 148,548 -0.21(-1.78%)
Jun 05, 2009 12.43 12.52 11.89 11.95 100,585 -0.39(-3.17%)
Jun 04, 2009 12.25 12.52 11.84 12.35 119,420 +0.28(+2.28%)
Jun 03, 2009 12.00 12.43 11.85 12.07 70,877 -0.08(-0.66%)
Jun 02, 2009 11.66 12.43 11.47 12.15 128,777 -1.02(-7.75%)
Jun 01, 2009 12.35 13.22 12.35 13.17 97,400 +0.77(+6.23%)
May 29, 2009 11.58 12.40 11.30 12.40 374,581 +0.91(+7.97%)
May 28, 2009 11.16 11.58 10.68 11.48 110,895 +0.39(+3.52%)
May 27, 2009 11.99 11.99 11.08 11.09 120,219 -0.87(-7.27%)
May 26, 2009 10.13 11.99 10.02 11.96 109,775 +1.60(+15.42%)
May 22, 2009 10.84 11.31 10.33 10.36 56,565 -0.44(-4.03%)
May 21, 2009 10.73 11.48 10.48 10.80 57,547 -0.23(-2.09%)
May 20, 2009 11.25 11.86 10.90 11.03 71,584 -0.09(-0.80%)
May 19, 2009 10.78 11.28 10.19 11.12 120,558 +0.42(+3.90%)
May 18, 2009 10.33 10.76 10.33 10.70 126,671 +0.36(+3.52%)
May 15, 2009 10.37 10.62 10.02 10.34 67,829 -0.04(-0.34%)
May 14, 2009 10.12 10.74 10.12 10.37 82,337 +0.33(+3.27%)
May 13, 2009 10.41 10.66 10.03 10.04 104,042 -0.54(-5.12%)
May 12, 2009 10.51 10.75 10.37 10.59 100,948 +0.09(+0.85%)
May 11, 2009 10.18 10.87 9.761 10.50 114,068 +0.09(+0.85%)
May 08, 2009 10.66 10.83 10.14 10.41 166,106 -0.22(-2.09%)
May 07, 2009 11.37 11.37 10.17 10.63 177,476 -1.18(-10.00%)
May 06, 2009 11.71 11.90 11.31 11.81 53,792 +0.19(+1.60%)
May 05, 2009 11.39 11.75 11.18 11.63 99,137 +0.03(+0.23%)
May 04, 2009 11.47 11.61 11.39 11.60 101,622 +0.84(+7.84%)
May 01, 2009 11.07 11.07 10.60 10.76 188,464 -0.20(-1.86%)
Apr 30, 2009 11.51 11.63 10.71 10.96 179,567 -0.36(-3.22%)
Apr 29, 2009 10.30 11.33 10.27 11.32 227,560 +1.07(+10.49%)
Apr 28, 2009 9.565 10.58 9.485 10.25 99,483 +0.67(+7.05%)
Apr 27, 2009 10.16 10.28 9.272 9.574 124,219 -0.83(-8.02%)
Apr 24, 2009 10.11 10.59 9.858 10.41 60,845 +0.36(+3.62%)
Apr 23, 2009 10.58 10.61 9.361 10.04 88,698 -0.49(-4.64%)
Apr 22, 2009 10.10 10.98 10.04 10.53 117,497 +0.25(+2.42%)
Apr 21, 2009 9.317 10.48 9.290 10.28 103,840 +0.96(+10.29%)
Apr 20, 2009 10.76 10.76 9.166 9.325 129,302 -1.63(-14.84%)
Apr 17, 2009 10.88 11.22 10.68 10.95 46,187 +0.13(+1.23%)
Apr 16, 2009 10.62 10.83 9.876 10.82 71,755 +0.34(+3.22%)
Apr 15, 2009 9.743 10.58 9.636 10.48 58,718 +0.72(+7.37%)
Apr 14, 2009 10.47 10.51 9.423 9.761 63,075 -0.91(-8.49%)
Apr 13, 2009 10.92 10.95 10.29 10.67 35,492 -0.44(-3.92%)
Apr 09, 2009 9.858 11.26 9.858 11.10 75,508 +1.30(+13.22%)
Apr 08, 2009 9.254 9.805 9.183 9.805 47,414 +0.64(+6.98%)
Apr 07, 2009 9.583 9.672 8.926 9.166 77,235 -0.49(-5.06%)
Apr 06, 2009 10.09 10.17 9.325 9.654 55,925 -0.53(-5.23%)
Apr 03, 2009 10.43 10.66 10.02 10.19 56,232 -0.28(-2.63%)
Apr 02, 2009 10.04 11.57 10.04 10.46 135,995 +0.68(+6.90%)
Apr 01, 2009 10.03 10.20 9.636 9.787 82,475 -0.44(-4.34%)
Mar 31, 2009 9.583 10.81 9.397 10.23 92,746 +0.81(+8.58%)
Mar 30, 2009 9.317 9.849 9.121 9.423 81,206 -0.74(-7.26%)
Mar 26, 2009 9.965 10.19 9.965 10.16 88,221 +0.36(+3.72%)
Mar 25, 2009 9.219 10.52 9.219 9.796 71,009 +0.67(+7.40%)
Mar 24, 2009 9.787 10.20 9.112 9.121 70,093 -0.83(-8.30%)
Mar 23, 2009 9.619 9.947 9.601 9.947 73,022 +1.63(+19.66%)
Mar 20, 2009 8.757 9.086 8.313 8.313 87,762 -0.42(-4.78%)
Mar 19, 2009 8.908 9.183 8.686 8.730 54,722 -0.06(-0.71%)
Mar 18, 2009 8.002 8.970 7.727 8.793 70,299 +0.73(+9.03%)
Mar 17, 2009 7.780 8.446 7.451 8.064 105,453 +0.26(+3.30%)
Mar 16, 2009 7.682 8.126 7.629 7.807 87,818 +0.27(+3.53%)
Mar 13, 2009 7.460 7.682 7.283 7.540 0 +0.05(+0.71%)
Mar 12, 2009 6.261 7.576 6.119 7.487 82,460 +1.18(+18.73%)
Mar 11, 2009 6.359 6.643 6.270 6.306 51,500 +0.00(+0.00%)
Mar 10, 2009 5.986 6.519 5.888 6.306 71,254 +0.41(+6.93%)
Mar 09, 2009 6.075 6.359 5.773 5.897 141,983 -0.26(-4.18%)
Mar 06, 2009 6.244 6.519 6.057 6.155 0 -0.12(-1.84%)
Mar 05, 2009 6.652 6.927 6.164 6.270 30,982 -0.52(-7.59%)
Mar 04, 2009 6.972 7.016 6.599 6.785 56,970 -0.60(-8.06%)
Mar 02, 2009 7.904 8.020 7.283 7.380 95,952 -0.67(-8.28%)
Feb 27, 2009 7.824 8.304 7.824 8.047 0 +0.14(+1.80%)
Feb 26, 2009 8.215 8.269 7.887 7.904 38,176 -0.28(-3.47%)
Feb 25, 2009 8.579 8.579 8.029 8.189 64,583 -0.52(-5.92%)
Feb 24, 2009 8.162 8.801 7.975 8.704 81,494 +0.68(+8.53%)
Feb 23, 2009 8.615 8.615 7.967 8.020 51,898 -0.45(-5.35%)
Feb 20, 2009 8.553 8.739 8.437 8.473 76,214 -0.20(-2.25%)
Feb 19, 2009 8.979 9.103 8.659 8.668 43,827 -0.25(-2.79%)
Feb 18, 2009 8.979 9.201 8.837 8.917 59,393 -0.02(-0.20%)
Feb 17, 2009 8.846 9.041 8.722 8.935 47,123 -0.24(-2.61%)
Feb 13, 2009 8.970 9.325 8.970 9.174 99,943 +0.17(+1.87%)
Feb 12, 2009 8.722 9.059 8.597 9.006 64,174 +0.15(+1.71%)
Feb 11, 2009 8.757 8.988 8.624 8.855 43,908 +0.17(+1.94%)
Feb 10, 2009 9.397 9.636 8.677 8.686 54,288 -0.78(-8.26%)
Feb 09, 2009 9.441 9.583 9.352 9.468 27,010 -0.04(-0.37%)
Feb 06, 2009 9.432 9.849 9.405 9.503 38,745 +0.09(+0.94%)
Feb 05, 2009 9.041 9.672 9.041 9.414 77,290 +0.30(+3.31%)
Feb 04, 2009 9.592 9.849 9.015 9.112 53,296 -0.45(-4.74%)
Feb 03, 2009 9.086 9.716 8.979 9.565 80,050 +0.58(+6.42%)
Feb 02, 2009 8.846 9.281 8.668 8.988 139,349 +0.07(+0.80%)
Jan 30, 2009 9.388 9.627 8.837 8.917 0 -0.41(-4.38%)
Jan 29, 2009 9.530 9.921 9.281 9.325 139,787 -0.41(-4.20%)
Jan 28, 2009 9.006 9.734 8.846 9.734 121,026 +0.83(+9.38%)
Jan 27, 2009 8.650 9.059 8.473 8.899 76,475 +0.25(+2.87%)
Jan 26, 2009 8.517 9.077 8.269 8.650 45,595 +0.12(+1.46%)
Jan 23, 2009 8.224 8.908 8.224 8.526 87,244 +0.05(+0.63%)
Jan 22, 2009 8.846 8.935 8.162 8.473 58,919 -0.60(-6.56%)
Jan 21, 2009 8.553 9.166 8.277 9.068 111,341 +0.76(+9.20%)
Jan 20, 2009 9.503 9.503 8.277 8.304 98,031 -1.29(-13.43%)
Jan 16, 2009 10.10 10.10 9.379 9.592 55,772 -0.47(-4.68%)
Jan 15, 2009 9.814 10.15 9.210 10.06 96,169 +0.22(+2.26%)
Jan 14, 2009 10.66 10.66 9.743 9.841 60,794 -0.97(-8.96%)
Jan 13, 2009 10.74 11.10 10.55 10.81 43,647 +0.09(+0.83%)
Jan 12, 2009 11.25 11.30 10.60 10.72 55,343 -0.50(-4.43%)
Jan 09, 2009 11.68 11.68 11.11 11.22 102,749 -0.43(-3.66%)
Jan 08, 2009 11.51 11.74 11.28 11.64 59,626 +0.12(+1.08%)
Jan 07, 2009 12.09 12.31 11.25 11.52 109,907 -0.83(-6.76%)
Jan 06, 2009 12.24 12.55 12.00 12.35 101,719 +0.38(+3.19%)
Jan 05, 2009 12.10 12.20 11.72 11.97 121,437 -0.09(-0.74%)
Jan 02, 2009 12.01 12.46 11.95 12.06 0 +0.09(+0.74%)
Jan 01, 2009 10.99 12.26 10.85 11.97 0 +0.00(+0.00%)
Dec 31, 2008 10.99 12.26 10.85 11.97 190,279 +1.10(+10.13%)
Dec 30, 2008 10.48 11.39 10.25 10.87 349,073 +0.55(+5.34%)
Dec 29, 2008 11.36 11.36 10.24 10.32 51,126 -1.11(-9.71%)
Dec 26, 2008 11.22 11.47 11.22 11.43 28,951 +0.28(+2.55%)
Dec 24, 2008 11.62 11.62 11.14 11.15 19,485 -0.29(-2.56%)
Dec 23, 2008 11.30 11.84 10.93 11.44 74,877 +0.41(+3.70%)
Dec 22, 2008 12.11 12.13 10.76 11.03 84,281 -1.04(-8.61%)
Dec 19, 2008 12.62 12.95 11.77 12.07 221,727 -0.23(-1.88%)
Dec 18, 2008 11.78 12.43 11.56 12.30 96,931 +0.55(+4.69%)
Dec 17, 2008 11.39 12.09 11.35 11.75 114,414 +0.25(+2.16%)
Dec 16, 2008 11.14 11.92 11.01 11.50 112,655 +0.60(+5.46%)
Dec 15, 2008 11.68 11.80 10.68 10.91 58,731 -0.74(-6.33%)
Dec 12, 2008 11.68 11.91 11.38 11.64 130,090 -0.21(-1.80%)
Dec 11, 2008 12.52 12.88 11.47 11.86 68,117 -0.93(-7.29%)
Dec 10, 2008 12.33 12.96 12.20 12.79 46,095 +0.56(+4.57%)
Dec 09, 2008 11.45 12.62 11.45 12.23 112,167 +0.68(+5.92%)
Dec 08, 2008 11.37 11.71 11.24 11.55 142,570 +0.36(+3.17%)
Dec 05, 2008 11.47 11.56 10.98 11.19 173,865 -0.48(-4.11%)
Dec 04, 2008 12.20 12.86 11.27 11.67 77,845 -0.72(-5.81%)
Dec 03, 2008 11.75 12.77 11.52 12.39 95,487 +0.34(+2.80%)
Dec 02, 2008 11.80 12.08 11.25 12.05 92,607 +0.60(+5.28%)
Dec 01, 2008 12.88 12.88 11.42 11.45 116,475 -1.86(-13.95%)
Nov 28, 2008 13.18 13.40 12.99 13.30 47,064 -0.02(-0.13%)
Nov 26, 2008 12.31 13.37 12.23 13.32 126,463 +0.57(+4.46%)
Nov 25, 2008 12.70 12.79 12.02 12.75 86,235 +0.35(+2.79%)
Nov 24, 2008 12.52 12.94 12.21 12.41 107,085 +0.07(+0.58%)
Nov 21, 2008 11.26 12.43 10.58 12.34 90,431 +1.28(+11.57%)
Nov 20, 2008 12.19 12.42 11.00 11.06 73,094 -1.21(-9.85%)
Nov 19, 2008 12.45 13.13 12.26 12.27 88,255 -0.19(-1.50%)
Nov 18, 2008 12.88 13.56 12.09 12.45 196,479 -0.43(-3.31%)
Nov 17, 2008 12.95 13.38 12.80 12.88 110,862 -0.18(-1.36%)
Nov 14, 2008 13.58 14.09 13.06 13.06 113,045 -0.78(-5.65%)
Nov 13, 2008 13.14 13.89 12.74 13.84 262,283 +0.76(+5.84%)
Nov 12, 2008 13.38 13.64 12.96 13.07 94,640 -0.52(-3.79%)
Nov 11, 2008 13.94 14.21 13.51 13.59 125,132 -0.46(-3.29%)
Nov 10, 2008 14.57 14.57 13.85 14.05 89,337 -0.14(-1.00%)
Nov 07, 2008 14.03 14.33 13.78 14.19 125,025 +0.30(+2.17%)
Nov 06, 2008 13.53 14.21 13.44 13.89 177,095 +0.28(+2.02%)
Nov 05, 2008 13.99 13.99 13.54 13.62 119,795 -0.55(-3.89%)
Nov 04, 2008 13.96 14.50 13.54 14.17 217,283 +0.54(+3.98%)
Nov 03, 2008 14.42 15.16 13.54 13.62 290,322 -0.98(-6.69%)
Oct 31, 2008 14.22 15.66 14.09 14.60 177,695 +0.39(+2.75%)
Oct 30, 2008 13.13 14.83 13.13 14.21 138,279 +1.41(+11.03%)
Oct 29, 2008 13.25 13.83 12.79 12.80 163,567 -0.29(-2.24%)
Oct 28, 2008 12.19 13.13 11.95 13.09 157,169 +1.13(+9.43%)
Oct 27, 2008 12.51 13.05 11.95 11.96 123,770 -0.67(-5.27%)
Oct 24, 2008 11.16 12.80 11.05 12.63 138,004 +0.16(+1.28%)
Oct 23, 2008 13.94 14.42 12.15 12.47 186,614 -0.88(-6.59%)
Oct 22, 2008 13.64 14.11 12.96 13.35 65,793 -0.59(-4.21%)
Oct 21, 2008 14.18 14.52 13.93 13.93 103,567 -0.60(-4.15%)
Oct 20, 2008 14.03 14.56 13.76 14.54 68,208 +0.59(+4.20%)
Oct 17, 2008 12.98 14.31 12.98 13.95 188,810 +0.45(+3.36%)
Oct 16, 2008 13.46 14.01 12.85 13.50 185,505 +0.09(+0.66%)
Oct 15, 2008 14.82 14.94 13.41 13.41 82,607 -1.33(-9.04%)
Oct 14, 2008 15.82 15.84 14.08 14.74 104,321 -0.67(-4.32%)
Oct 13, 2008 14.70 15.42 14.09 15.41 150,387 +1.20(+8.44%)
Oct 10, 2008 14.35 14.71 13.02 14.21 280,268 -0.92(-6.10%)
Oct 09, 2008 16.96 16.96 15.10 15.13 98,948 -1.71(-10.13%)
Oct 08, 2008 16.26 17.39 16.26 16.84 223,086 +0.01(+0.05%)
Oct 07, 2008 18.06 18.06 16.80 16.83 132,272 -0.91(-5.16%)
Oct 06, 2008 16.87 17.98 16.46 17.75 98,399 +0.52(+2.99%)
Oct 03, 2008 18.19 18.54 17.22 17.23 0 -0.78(-4.34%)
Oct 02, 2008 19.12 19.12 17.97 18.01 69,816 -1.35(-6.97%)
Oct 01, 2008 20.10 20.10 19.18 19.36 31,751 -0.86(-4.26%)
Sep 30, 2008 19.88 20.42 18.90 20.22 66,008 +0.67(+3.41%)
Sep 29, 2008 21.19 21.19 19.56 19.56 102,909 -2.06(-9.53%)
Sep 26, 2008 21.32 21.71 21.03 21.62 0 -0.14(-0.65%)
Sep 25, 2008 21.89 22.33 21.64 21.76 62,082 +0.00(+0.00%)
Sep 24, 2008 21.87 21.97 21.52 21.76 88,705 -0.02(-0.08%)
Sep 23, 2008 22.38 22.69 21.76 21.78 87,743 -0.32(-1.45%)
Sep 22, 2008 22.17 22.76 21.76 22.10 55,683 -0.24(-1.07%)
Sep 19, 2008 23.09 23.16 21.42 22.34 0 +0.89(+4.14%)
Sep 18, 2008 20.85 21.50 19.55 21.45 215,485 +1.01(+4.95%)
Sep 17, 2008 21.38 21.38 19.82 20.44 142,934 -1.39(-6.35%)
Sep 16, 2008 20.84 21.82 20.60 21.82 102,844 +0.80(+3.80%)
Sep 15, 2008 21.44 21.87 21.02 21.02 69,093 -0.89(-4.05%)
Sep 12, 2008 21.08 22.11 21.08 21.91 99,329 +0.64(+3.01%)
Sep 11, 2008 21.48 21.57 20.75 21.27 76,564 -0.34(-1.56%)
Sep 10, 2008 21.26 21.74 20.66 21.61 100,599 +0.67(+3.18%)
Sep 09, 2008 22.01 22.43 20.94 20.94 88,675 -1.01(-4.61%)
Sep 08, 2008 22.16 22.16 21.67 21.95 76,101 +0.62(+2.91%)
Sep 05, 2008 20.50 21.41 20.47 21.33 0 +0.75(+3.62%)
Sep 04, 2008 21.11 21.14 20.46 20.59 91,196 -0.79(-3.70%)
Sep 03, 2008 20.89 21.41 20.41 21.38 92,553 +0.53(+2.56%)
Sep 02, 2008 21.09 21.39 20.61 20.84 116,246 +0.02(+0.08%)
Aug 29, 2008 21.49 21.49 20.79 20.83 0 -0.75(-3.50%)
Aug 28, 2008 21.86 21.98 21.48 21.58 63,667 -0.28(-1.26%)
Aug 27, 2008 21.71 21.98 21.58 21.86 54,811 +0.12(+0.57%)
Aug 26, 2008 21.20 21.82 21.20 21.73 75,401 +0.53(+2.51%)
Aug 25, 2008 21.71 21.80 20.77 21.20 80,127 -0.55(-2.53%)
Aug 22, 2008 21.39 21.93 21.39 21.75 58,661 +0.50(+2.34%)
Aug 21, 2008 21.27 21.76 20.83 21.25 78,916 -0.20(-0.95%)
Aug 20, 2008 20.68 21.50 20.55 21.46 110,596 +0.78(+3.78%)
Aug 19, 2008 20.85 20.85 20.47 20.68 144,338 -0.37(-1.77%)
Aug 18, 2008 21.79 21.79 20.87 21.05 48,454 -0.71(-3.27%)
Aug 15, 2008 22.57 22.80 21.32 21.76 0 -0.48(-2.16%)
Aug 14, 2008 22.07 22.87 22.05 22.24 77,675 -0.01(-0.04%)
Aug 13, 2008 21.78 22.54 21.69 22.25 113,600 +0.45(+2.08%)
Aug 12, 2008 21.64 21.97 21.37 21.79 87,459 +0.05(+0.25%)
Aug 11, 2008 20.60 22.06 20.07 21.74 153,240 +1.07(+5.15%)
Aug 08, 2008 18.79 20.80 18.79 20.68 104,756 +1.87(+9.92%)
Aug 07, 2008 18.58 19.39 18.33 18.81 107,542 +0.07(+0.38%)
Aug 06, 2008 18.72 18.93 18.31 18.74 131,069 -0.01(-0.05%)
Aug 05, 2008 18.22 18.96 18.22 18.75 165,901 +0.82(+4.56%)
Aug 04, 2008 18.96 19.12 17.92 17.93 180,792 -1.12(-5.87%)
Aug 01, 2008 19.01 19.41 18.34 19.05 118,558 +0.05(+0.28%)
Jul 31, 2008 19.14 19.55 18.93 19.00 129,411 -0.50(-2.55%)
Jul 30, 2008 19.49 19.76 19.32 19.49 131,079 +0.09(+0.46%)
Jul 29, 2008 19.41 19.76 19.22 19.41 210,070 -0.01(-0.05%)
Jul 28, 2008 19.20 20.10 19.18 19.41 165,731 +0.12(+0.60%)
Jul 25, 2008 19.19 20.05 18.95 19.30 241,328 +0.41(+2.16%)
Jul 24, 2008 18.03 19.41 15.87 18.89 478,460 -1.09(-5.47%)
Jul 23, 2008 20.36 20.43 19.76 19.98 93,400 -0.44(-2.17%)
Jul 22, 2008 20.02 20.45 19.94 20.43 95,561 +0.27(+1.32%)
Jul 21, 2008 20.47 20.51 20.16 20.16 77,209 -0.24(-1.17%)
Jul 18, 2008 20.59 20.68 20.27 20.40 49,657 -0.20(-0.99%)
Jul 17, 2008 20.84 21.37 20.41 20.60 74,721 -0.09(-0.43%)
Jul 16, 2008 20.70 20.80 20.33 20.69 111,417 +0.00(+0.00%)
Jul 15, 2008 20.55 21.39 20.35 20.69 71,668 -0.01(-0.04%)
Jul 14, 2008 20.56 20.87 19.97 20.70 87,508 +0.18(+0.87%)
Jul 11, 2008 19.85 20.69 19.76 20.52 67,275 +0.45(+2.26%)
Jul 10, 2008 19.83 20.27 19.66 20.07 71,649 +0.13(+0.67%)
Jul 09, 2008 20.76 20.88 19.82 19.94 69,620 -0.82(-3.94%)
Jul 08, 2008 19.53 20.76 19.47 20.76 98,819 +1.31(+6.71%)
Jul 07, 2008 19.81 19.91 19.33 19.45 116,265 -0.20(-1.04%)
Jul 04, 2008 19.18 20.34 19.18 19.65 52,872 +0.00(+0.00%)
Jul 03, 2008 19.18 20.34 19.18 19.65 52,872 +0.48(+2.50%)
Jul 02, 2008 20.05 20.11 18.97 19.17 144,835 -0.96(-4.76%)
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.