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
Applied Industrial Technologies
(NY:
AIT
)
187.16
-0.60 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2004
4.720
4.765
4.670
4.765
150,282
+0.03(+0.63%)
Jul 29, 2004
4.695
4.735
4.636
4.735
162,507
+0.03(+0.70%)
Jul 28, 2004
4.718
4.738
4.636
4.703
155,649
+0.00(+0.03%)
Jul 27, 2004
4.634
4.701
4.600
4.701
295,196
+0.07(+1.45%)
Jul 26, 2004
4.636
4.640
4.603
4.634
166,980
+0.00(+0.00%)
Jul 23, 2004
4.665
4.665
4.613
4.634
198,885
-0.03(-0.67%)
Jul 22, 2004
4.794
4.828
4.658
4.665
483,049
-0.14(-2.98%)
Jul 21, 2004
4.911
4.919
4.792
4.808
363,778
-0.07(-1.44%)
Jul 20, 2004
4.800
4.880
4.770
4.879
337,538
+0.13(+2.80%)
Jul 19, 2004
4.770
4.770
4.621
4.746
602,022
+0.26(+5.71%)
Jul 16, 2004
4.513
4.516
4.434
4.489
245,401
+0.00(+0.00%)
Jul 15, 2004
4.434
4.509
4.434
4.489
138,951
+0.06(+1.24%)
Jul 14, 2004
4.381
4.449
4.369
4.434
179,205
+0.05(+1.19%)
Jul 13, 2004
4.427
4.489
4.360
4.382
206,041
-0.01(-0.20%)
Jul 12, 2004
4.397
4.442
4.379
4.391
257,328
-0.01(-0.14%)
Jul 09, 2004
4.330
4.501
4.330
4.397
253,451
+0.10(+2.25%)
Jul 08, 2004
4.478
4.512
4.297
4.300
327,400
-0.17(-3.83%)
Jul 07, 2004
4.475
4.512
4.451
4.472
351,552
+0.03(+0.60%)
Jul 06, 2004
4.487
4.515
4.445
4.445
197,096
-0.04(-0.93%)
Jul 02, 2004
4.448
4.516
4.431
4.487
137,460
+0.05(+1.21%)
Jul 01, 2004
4.501
4.530
4.418
4.433
97,504
-0.06(-1.26%)
Jun 30, 2004
4.509
4.522
4.469
4.489
172,049
-0.02(-0.43%)
Jun 29, 2004
4.494
4.524
4.457
4.509
227,212
+0.03(+0.60%)
Jun 28, 2004
4.336
4.494
4.329
4.482
381,668
+0.16(+3.69%)
Jun 25, 2004
4.354
4.370
4.293
4.323
319,051
-0.02(-0.38%)
Jun 24, 2004
4.424
4.457
4.300
4.339
243,015
-0.08(-1.92%)
Jun 23, 2004
4.349
4.449
4.293
4.424
256,135
+0.08(+1.82%)
Jun 22, 2004
4.330
4.366
4.203
4.345
265,080
+0.04(+0.90%)
Jun 21, 2004
4.434
4.434
4.306
4.306
264,186
-0.11(-2.47%)
Jun 18, 2004
4.396
4.455
4.390
4.415
415,959
+0.03(+0.58%)
Jun 17, 2004
4.285
4.397
4.235
4.390
289,233
+0.13(+2.97%)
Jun 16, 2004
4.252
4.285
4.236
4.263
215,881
+0.05(+1.13%)
Jun 15, 2004
4.272
4.314
4.200
4.215
683,425
-0.02(-0.46%)
Jun 14, 2004
4.032
4.266
4.010
4.235
907,954
+0.20(+5.03%)
Jun 10, 2004
4.056
4.100
3.989
4.032
210,812
-0.04(-1.10%)
Jun 09, 2004
4.099
4.106
4.063
4.077
113,009
-0.02(-0.55%)
Jun 08, 2004
4.020
4.106
4.020
4.099
165,489
+0.07(+1.85%)
Jun 07, 2004
3.950
4.024
3.948
4.024
182,187
+0.06(+1.43%)
Jun 04, 2004
3.987
4.007
3.935
3.968
114,798
-0.01(-0.23%)
Jun 03, 2004
4.008
4.024
3.962
3.977
189,343
-0.04(-0.96%)
Jun 02, 2004
4.027
4.092
4.002
4.015
202,761
+0.00(+0.07%)
Jun 01, 2004
3.987
4.024
3.984
4.013
167,278
+0.03(+0.64%)
May 28, 2004
3.972
4.010
3.935
3.987
148,791
+0.03(+0.79%)
May 27, 2004
3.987
4.020
3.923
3.956
146,703
-0.03(-0.71%)
May 26, 2004
3.986
3.987
3.919
3.984
93,926
-0.01(-0.15%)
May 25, 2004
3.868
3.990
3.840
3.990
152,667
+0.15(+3.88%)
May 24, 2004
3.823
3.881
3.823
3.841
134,478
+0.03(+0.86%)
May 21, 2004
3.822
3.822
3.776
3.808
274,920
-0.01(-0.20%)
May 20, 2004
3.744
3.872
3.744
3.816
206,339
+0.07(+1.91%)
May 19, 2004
3.816
3.838
3.723
3.744
303,545
-0.06(-1.68%)
May 18, 2004
3.741
3.808
3.697
3.808
175,030
+0.04(+1.07%)
May 17, 2004
3.892
3.905
3.749
3.768
165,191
-0.12(-3.18%)
May 14, 2004
3.875
3.948
3.810
3.892
195,008
-0.02(-0.49%)
May 13, 2004
3.831
3.926
3.826
3.911
412,381
+0.08(+2.18%)
May 12, 2004
3.849
3.849
3.741
3.828
137,162
-0.02(-0.54%)
May 11, 2004
3.801
3.890
3.801
3.849
197,096
+0.08(+2.14%)
May 10, 2004
3.786
3.823
3.708
3.768
289,233
-0.02(-0.63%)
May 07, 2004
3.965
3.969
3.792
3.792
127,322
-0.18(-4.54%)
May 06, 2004
3.938
3.998
3.814
3.972
190,834
+0.03(+0.87%)
May 05, 2004
4.060
4.060
3.938
3.938
175,925
-0.12(-3.01%)
May 04, 2004
3.868
4.060
3.868
4.060
321,138
+0.19(+4.97%)
May 03, 2004
3.925
3.957
3.846
3.868
359,007
-0.05(-1.26%)
Apr 30, 2004
3.913
3.953
3.883
3.917
206,936
+0.03(+0.69%)
Apr 29, 2004
3.965
4.018
3.802
3.890
220,354
-0.08(-2.06%)
Apr 28, 2004
3.910
3.998
3.893
3.972
247,190
+0.08(+1.99%)
Apr 27, 2004
4.010
4.010
3.880
3.895
253,153
-0.11(-2.79%)
Apr 26, 2004
3.907
4.060
3.907
4.007
428,184
+0.10(+2.56%)
Apr 23, 2004
3.868
3.947
3.807
3.907
122,551
+0.03(+0.81%)
Apr 22, 2004
3.838
3.996
3.838
3.875
271,640
+0.04(+0.97%)
Apr 21, 2004
3.789
3.874
3.759
3.838
299,073
+0.05(+1.34%)
Apr 20, 2004
3.793
3.905
3.787
3.787
363,778
+0.00(+0.04%)
Apr 19, 2004
3.668
3.843
3.667
3.786
505,711
+0.12(+3.21%)
Apr 16, 2004
3.652
3.723
3.618
3.668
399,261
+0.04(+1.07%)
Apr 15, 2004
3.577
3.682
3.539
3.629
490,802
+0.23(+6.80%)
Apr 14, 2004
3.364
3.464
3.348
3.398
169,067
+0.03(+1.02%)
Apr 13, 2004
3.536
3.536
3.364
3.364
150,282
-0.16(-4.45%)
Apr 12, 2004
3.458
3.537
3.458
3.521
100,486
+0.07(+2.03%)
Apr 08, 2004
3.533
3.533
3.436
3.451
198,885
-0.06(-1.70%)
Apr 07, 2004
3.495
3.518
3.452
3.510
130,900
+0.02(+0.64%)
Apr 06, 2004
3.539
3.539
3.458
3.488
215,881
-0.05(-1.43%)
Apr 05, 2004
3.413
3.550
3.413
3.539
247,488
+0.13(+3.90%)
Apr 02, 2004
3.473
3.488
3.346
3.406
224,230
-0.03(-0.87%)
Apr 01, 2004
3.384
3.439
3.372
3.436
302,651
+0.05(+1.45%)
Mar 31, 2004
3.312
3.427
3.309
3.386
279,691
+0.09(+2.71%)
Mar 30, 2004
3.310
3.336
3.281
3.297
200,972
-0.02(-0.49%)
Mar 29, 2004
3.242
3.315
3.239
3.313
438,620
+0.08(+2.49%)
Mar 26, 2004
3.197
3.309
3.197
3.233
433,551
+0.05(+1.59%)
Mar 25, 2004
3.138
3.218
3.130
3.182
213,794
+0.05(+1.62%)
Mar 24, 2004
3.100
3.182
3.094
3.132
245,401
+0.00(+0.14%)
Mar 23, 2004
3.138
3.187
3.123
3.127
224,826
-0.01(-0.43%)
Mar 22, 2004
3.190
3.191
3.105
3.141
195,903
-0.05(-1.45%)
Mar 19, 2004
3.197
3.263
3.170
3.187
270,746
-0.00(-0.09%)
Mar 18, 2004
3.152
3.233
3.152
3.190
285,953
+0.03(+1.09%)
Mar 17, 2004
3.123
3.179
3.123
3.155
165,191
+0.03(+1.10%)
Mar 16, 2004
3.044
3.190
3.044
3.121
400,155
+0.08(+2.60%)
Mar 15, 2004
3.130
3.130
3.042
3.042
268,062
-0.09(-2.99%)
Mar 12, 2004
3.078
3.145
3.041
3.136
229,597
+0.08(+2.63%)
Mar 11, 2004
3.242
3.260
3.056
3.056
471,718
+0.09(+2.96%)
Mar 10, 2004
3.018
3.018
2.936
2.968
207,234
-0.04(-1.44%)
Mar 09, 2004
3.033
3.033
2.974
3.011
222,441
-0.02(-0.59%)
Mar 08, 2004
3.003
3.048
3.003
3.029
221,248
+0.02(+0.79%)
Mar 05, 2004
3.056
3.056
2.997
3.005
373,319
-0.05(-1.66%)
Mar 04, 2004
3.050
3.099
3.011
3.056
269,553
+0.01(+0.29%)
Mar 03, 2004
3.006
3.053
2.981
3.047
254,942
+0.04(+1.34%)
Mar 02, 2004
3.109
3.115
2.993
3.006
407,312
-0.10(-3.31%)
Mar 01, 2004
3.085
3.111
2.981
3.109
291,022
+0.01(+0.29%)
Feb 27, 2004
3.093
3.172
3.048
3.100
276,411
-0.01(-0.38%)
Feb 26, 2004
3.070
3.148
3.041
3.112
285,058
+0.04(+1.31%)
Feb 25, 2004
3.091
3.138
3.017
3.072
390,912
-0.02(-0.63%)
Feb 24, 2004
3.167
3.167
3.051
3.091
302,949
-0.09(-2.95%)
Feb 23, 2004
3.187
3.231
3.148
3.185
172,645
-0.00(-0.05%)
Feb 20, 2004
3.258
3.258
3.100
3.187
199,779
-0.08(-2.55%)
Feb 19, 2004
3.257
3.279
3.249
3.270
190,834
+0.03(+0.87%)
Feb 18, 2004
3.287
3.294
3.205
3.242
143,125
-0.04(-1.09%)
Feb 17, 2004
3.322
3.322
3.220
3.278
300,266
-0.05(-1.39%)
Feb 13, 2004
3.525
3.528
3.234
3.324
488,416
-0.20(-5.71%)
Feb 12, 2004
3.512
3.525
3.451
3.525
218,565
+0.01(+0.38%)
Feb 11, 2004
3.424
3.580
3.424
3.512
195,008
+0.08(+2.48%)
Feb 10, 2004
3.389
3.480
3.339
3.427
260,608
+0.05(+1.55%)
Feb 09, 2004
3.409
3.409
3.357
3.375
128,813
-0.03(-0.92%)
Feb 06, 2004
3.389
3.413
3.318
3.406
214,986
+0.01(+0.31%)
Feb 05, 2004
3.413
3.413
3.354
3.395
135,074
-0.02(-0.52%)
Feb 04, 2004
3.428
3.479
3.339
3.413
509,587
+0.01(+0.22%)
Feb 03, 2004
3.637
3.637
3.346
3.406
536,125
-0.24(-6.70%)
Feb 02, 2004
3.697
3.722
3.644
3.650
117,780
-0.03(-0.81%)
Jan 30, 2004
3.734
3.750
3.674
3.680
78,122
-0.05(-1.24%)
Jan 29, 2004
3.711
3.744
3.655
3.726
209,917
+0.02(+0.56%)
Jan 28, 2004
3.741
3.786
3.686
3.705
104,660
-0.04(-1.07%)
Jan 27, 2004
3.865
3.886
3.746
3.746
114,798
-0.12(-3.16%)
Jan 26, 2004
3.868
3.899
3.860
3.868
118,675
+0.00(+0.00%)
Jan 23, 2004
3.804
3.868
3.798
3.868
276,113
+0.05(+1.37%)
Jan 22, 2004
3.726
3.826
3.726
3.816
255,539
+0.06(+1.59%)
Jan 21, 2004
3.834
3.834
3.743
3.756
126,725
-0.08(-2.02%)
Jan 20, 2004
3.808
3.844
3.771
3.834
348,869
+0.04(+1.06%)
Jan 16, 2004
3.777
3.801
3.728
3.793
217,670
+0.02(+0.55%)
Jan 15, 2004
3.658
3.774
3.620
3.773
181,292
+0.12(+3.18%)
Jan 14, 2004
3.726
3.741
3.592
3.656
416,555
-0.07(-1.88%)
Jan 13, 2004
3.682
3.726
3.592
3.726
297,582
+0.05(+1.42%)
Jan 12, 2004
3.622
3.674
3.615
3.674
76,035
+0.06(+1.69%)
Jan 09, 2004
3.637
3.664
3.600
3.613
155,351
-0.03(-0.70%)
Jan 08, 2004
3.667
3.682
3.629
3.638
159,823
-0.01(-0.37%)
Jan 07, 2004
3.638
3.667
3.632
3.652
88,857
+0.02(+0.53%)
Jan 06, 2004
3.622
3.685
3.622
3.632
69,773
-0.01(-0.20%)
Jan 05, 2004
3.674
3.682
3.607
3.640
113,307
-0.02(-0.53%)
Jan 02, 2004
3.556
3.659
3.546
3.659
105,853
+0.10(+2.89%)
Dec 31, 2003
3.644
3.673
3.555
3.556
200,674
-0.10(-2.81%)
Dec 30, 2003
3.697
3.697
3.652
3.659
167,278
-0.02(-0.61%)
Dec 29, 2003
3.622
3.682
3.592
3.682
200,077
+0.06(+1.65%)
Dec 26, 2003
3.595
3.628
3.588
3.622
34,588
+0.02(+0.54%)
Dec 24, 2003
3.697
3.697
3.603
3.603
47,708
-0.10(-2.78%)
Dec 23, 2003
3.626
3.705
3.603
3.705
147,598
+0.06(+1.68%)
Dec 22, 2003
3.623
3.650
3.585
3.644
99,293
+0.02(+0.58%)
Dec 19, 2003
3.570
3.628
3.521
3.623
173,540
+0.05(+1.29%)
Dec 18, 2003
3.525
3.606
3.525
3.577
225,124
+0.03(+0.93%)
Dec 17, 2003
3.533
3.547
3.461
3.544
93,329
-0.00(-0.13%)
Dec 16, 2003
3.518
3.549
3.409
3.549
129,707
+0.03(+0.80%)
Dec 15, 2003
3.600
3.601
3.521
3.521
139,547
-0.08(-2.19%)
Dec 12, 2003
3.577
3.585
3.547
3.600
125,831
+0.02(+0.62%)
Dec 11, 2003
3.474
3.595
3.473
3.577
186,361
+0.09(+2.52%)
Dec 10, 2003
3.562
3.564
3.464
3.489
158,034
-0.09(-2.46%)
Dec 09, 2003
3.644
3.644
3.534
3.577
200,376
-0.05(-1.36%)
Dec 08, 2003
3.559
3.626
3.559
3.626
123,446
+0.08(+2.31%)
Dec 05, 2003
3.577
3.577
3.552
3.544
66,792
-0.04(-1.25%)
Dec 04, 2003
3.594
3.600
3.542
3.589
226,615
-0.00(-0.08%)
Dec 03, 2003
3.577
3.625
3.577
3.592
276,709
+0.03(+0.96%)
Dec 02, 2003
3.555
3.568
3.518
3.558
134,478
+0.04(+1.14%)
Dec 01, 2003
3.577
3.577
3.504
3.518
336,047
-0.01(-0.42%)
Nov 28, 2003
3.533
3.562
3.515
3.533
50,392
+0.01(+0.30%)
Nov 26, 2003
3.540
3.568
3.516
3.522
125,235
-0.03(-0.88%)
Nov 25, 2003
3.540
3.546
3.522
3.553
127,322
+0.00(+0.04%)
Nov 24, 2003
3.404
3.552
3.398
3.552
174,434
+0.12(+3.61%)
Nov 21, 2003
3.443
3.449
3.370
3.428
120,464
-0.01(-0.43%)
Nov 20, 2003
3.443
3.448
3.364
3.443
195,008
-0.04(-1.07%)
Nov 19, 2003
3.479
3.473
3.422
3.480
84,086
+0.00(+0.04%)
Nov 18, 2003
3.468
3.479
3.446
3.479
125,533
+0.01(+0.39%)
Nov 17, 2003
3.415
3.504
3.404
3.465
173,838
-0.02(-0.47%)
Nov 14, 2003
3.555
3.562
3.477
3.482
153,263
-0.06(-1.73%)
Nov 13, 2003
3.610
3.610
3.544
3.543
189,939
-0.07(-2.02%)
Nov 12, 2003
3.588
3.618
3.588
3.616
301,756
+0.02(+0.50%)
Nov 11, 2003
3.585
3.635
3.583
3.598
172,943
+0.00(+0.00%)
Nov 10, 2003
3.577
3.616
3.574
3.598
432,657
+0.03(+0.84%)
Nov 07, 2003
3.488
3.613
3.477
3.568
426,097
+0.10(+2.75%)
Nov 06, 2003
3.443
3.474
3.413
3.473
186,361
+0.04(+1.30%)
Nov 05, 2003
3.403
3.464
3.392
3.428
144,914
+0.02(+0.66%)
Nov 04, 2003
3.404
3.465
3.404
3.406
166,085
+0.00(+0.00%)
Nov 03, 2003
3.398
3.470
3.385
3.406
177,118
+0.04(+1.33%)
Oct 31, 2003
3.400
3.422
3.342
3.361
166,681
-0.05(-1.57%)
Oct 30, 2003
3.392
3.418
3.373
3.415
59,039
+0.02(+0.70%)
Oct 29, 2003
3.361
3.424
3.360
3.391
174,732
+0.03(+0.89%)
Oct 28, 2003
3.339
3.369
3.324
3.361
161,911
+0.04(+1.12%)
Oct 27, 2003
3.242
3.333
3.242
3.324
214,986
+0.09(+2.76%)
Oct 24, 2003
3.263
3.272
3.202
3.234
278,797
-0.03(-0.87%)
Oct 23, 2003
3.239
3.312
3.239
3.263
144,020
+0.02(+0.74%)
Oct 22, 2003
3.309
3.318
3.237
3.239
229,299
-0.08(-2.51%)
Oct 21, 2003
3.342
3.392
3.318
3.322
216,775
-0.02(-0.54%)
Oct 20, 2003
3.325
3.378
3.325
3.340
141,634
+0.00(+0.04%)
Oct 17, 2003
3.351
3.373
3.351
3.339
164,296
-0.02(-0.67%)
Oct 16, 2003
3.275
3.364
3.275
3.361
200,674
+0.09(+2.78%)
Oct 15, 2003
3.264
3.297
3.234
3.270
439,813
+0.01(+0.27%)
Oct 14, 2003
3.264
3.264
3.258
3.261
263,291
+0.01(+0.37%)
Oct 13, 2003
3.209
3.333
3.209
3.249
297,880
+0.07(+2.35%)
Oct 10, 2003
3.239
3.239
3.170
3.175
111,817
-0.05(-1.43%)
Oct 09, 2003
3.294
3.327
3.173
3.221
209,023
-0.04(-1.32%)
Oct 08, 2003
3.202
3.257
3.202
3.264
358,709
+0.06(+1.86%)
Oct 07, 2003
3.103
3.188
3.100
3.205
252,855
+0.09(+2.97%)
Oct 06, 2003
2.981
3.111
2.981
3.112
144,318
+0.13(+4.40%)
Oct 03, 2003
2.981
2.981
2.959
2.981
280,288
+0.01(+0.50%)
Oct 02, 2003
2.957
2.981
2.954
2.966
339,923
-0.01(-0.20%)
Oct 01, 2003
2.972
2.972
2.957
2.972
424,308
+0.01(+0.35%)
Sep 30, 2003
3.003
3.003
2.954
2.962
265,379
-0.02(-0.65%)
Sep 29, 2003
2.969
3.029
2.959
2.981
334,556
+0.02(+0.81%)
Sep 26, 2003
3.150
3.150
2.957
2.957
178,012
-0.16(-5.21%)
Sep 25, 2003
3.108
3.152
3.108
3.120
185,765
-0.01(-0.33%)
Sep 24, 2003
3.218
3.221
3.129
3.130
179,801
-0.09(-2.91%)
Sep 23, 2003
3.193
3.246
3.185
3.224
145,809
+0.03(+0.98%)
Sep 22, 2003
3.284
3.287
3.181
3.193
126,129
-0.10(-3.08%)
Sep 19, 2003
3.254
3.313
3.254
3.294
163,103
+0.02(+0.68%)
Sep 18, 2003
3.260
3.288
3.249
3.272
139,845
+0.02(+0.50%)
Sep 17, 2003
3.316
3.336
3.248
3.255
98,398
-0.07(-2.06%)
Sep 16, 2003
3.234
3.299
3.202
3.324
129,707
+0.09(+2.76%)
Sep 15, 2003
3.290
3.351
3.223
3.234
149,387
-0.04(-1.23%)
Sep 12, 2003
3.215
3.313
3.182
3.275
90,646
+0.06(+1.85%)
Sep 11, 2003
3.309
3.309
3.185
3.215
310,105
-0.09(-2.84%)
Sep 10, 2003
3.309
3.316
3.279
3.309
109,729
+0.00(+0.00%)
Sep 09, 2003
3.361
3.416
3.309
3.309
169,067
-0.05(-1.55%)
Sep 08, 2003
3.369
3.419
3.361
3.361
81,999
+0.00(+0.04%)
Sep 05, 2003
3.394
3.416
3.354
3.360
64,704
-0.03(-1.01%)
Sep 04, 2003
3.413
3.419
3.378
3.394
88,260
-0.01(-0.39%)
Sep 03, 2003
3.413
3.419
3.406
3.407
175,030
+0.02(+0.48%)
Sep 02, 2003
3.376
3.401
3.355
3.391
126,427
+0.01(+0.44%)
Aug 29, 2003
3.361
3.401
3.355
3.376
96,908
-0.00(-0.09%)
Aug 28, 2003
3.294
3.379
3.272
3.379
126,427
+0.10(+3.04%)
Aug 27, 2003
3.260
3.294
3.212
3.279
101,977
+0.02(+0.59%)
Aug 26, 2003
3.304
3.304
3.227
3.260
179,801
-0.04(-1.26%)
Aug 25, 2003
3.376
3.384
3.285
3.302
128,216
-0.06(-1.77%)
Aug 22, 2003
3.391
3.398
3.355
3.361
119,867
-0.06(-1.74%)
Aug 21, 2003
3.379
3.421
3.369
3.421
151,474
+0.08(+2.36%)
Aug 20, 2003
3.357
3.360
3.333
3.342
136,565
-0.02(-0.53%)
Aug 19, 2003
3.354
3.361
3.309
3.360
153,263
+0.02(+0.63%)
Aug 18, 2003
3.264
3.358
3.264
3.339
245,102
+0.02(+0.67%)
Aug 15, 2003
3.324
3.324
3.264
3.316
67,090
-0.01(-0.22%)
Aug 14, 2003
3.261
3.333
3.252
3.324
175,627
+0.07(+2.11%)
Aug 13, 2003
3.263
3.290
3.243
3.255
107,940
-0.02(-0.73%)
Aug 12, 2003
3.272
3.297
3.254
3.279
128,515
+0.01(+0.46%)
Aug 11, 2003
3.166
3.290
3.166
3.264
145,809
+0.10(+3.25%)
Aug 08, 2003
3.145
3.203
3.145
3.161
90,944
+0.02(+0.76%)
Aug 07, 2003
3.182
3.200
3.111
3.138
132,689
-0.04(-1.41%)
Aug 06, 2003
3.209
3.257
3.182
3.182
75,439
-0.03(-0.84%)
Aug 05, 2003
3.339
3.343
3.209
3.209
182,485
-0.13(-3.97%)
Aug 04, 2003
3.302
3.382
3.300
3.342
238,542
+0.05(+1.54%)
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.