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
BAT
(NY:
BTI
)
30.99
-0.26 (-0.83%)
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
9.353
9.470
9.341
9.378
73,142
+0.07(+0.76%)
Jul 29, 2004
9.232
9.359
9.205
9.307
65,051
-0.06(-0.59%)
Jul 28, 2004
9.276
9.362
9.226
9.362
113,921
-0.06(-0.62%)
Jul 27, 2004
9.313
9.452
9.291
9.421
143,696
-0.10(-1.04%)
Jul 26, 2004
9.588
9.625
9.517
9.520
137,223
-0.10(-1.00%)
Jul 23, 2004
9.622
9.637
9.585
9.616
119,423
-0.08(-0.80%)
Jul 22, 2004
9.718
9.770
9.650
9.693
69,906
-0.02(-0.25%)
Jul 21, 2004
9.773
9.773
9.674
9.718
94,503
-0.18(-1.81%)
Jul 20, 2004
9.925
9.925
9.857
9.897
95,474
-0.02(-0.16%)
Jul 19, 2004
10.04
10.04
9.857
9.912
167,322
-0.16(-1.63%)
Jul 16, 2004
10.02
10.11
10.02
10.08
192,890
+0.48(+4.96%)
Jul 15, 2004
9.640
9.656
9.579
9.600
81,557
-0.16(-1.68%)
Jul 14, 2004
9.718
9.764
9.659
9.764
51,458
+0.06(+0.63%)
Jul 13, 2004
9.733
9.733
9.674
9.703
144,991
-0.14(-1.38%)
Jul 12, 2004
9.776
9.857
9.736
9.838
88,677
+0.05(+0.47%)
Jul 09, 2004
9.764
9.813
9.758
9.792
51,135
+0.09(+0.96%)
Jul 08, 2004
9.718
9.733
9.656
9.699
63,433
+0.02(+0.22%)
Jul 07, 2004
9.677
9.733
9.628
9.677
98,710
-0.04(-0.41%)
Jul 06, 2004
9.705
9.727
9.609
9.718
208,101
-0.03(-0.32%)
Jul 02, 2004
9.619
9.748
9.616
9.748
185,122
+0.14(+1.48%)
Jul 01, 2004
9.616
9.616
9.532
9.606
91,266
-0.04(-0.45%)
Jun 30, 2004
9.637
9.650
9.554
9.650
257,941
-0.03(-0.29%)
Jun 29, 2004
9.866
9.866
9.674
9.677
587,732
-0.11(-1.14%)
Jun 28, 2004
9.857
9.962
9.776
9.789
113,597
+0.15(+1.51%)
Jun 25, 2004
9.748
9.795
9.643
9.643
124,925
-0.12(-1.27%)
Jun 24, 2004
9.816
9.835
9.718
9.767
146,285
-0.16(-1.59%)
Jun 23, 2004
9.906
9.952
9.841
9.925
235,934
+0.42(+4.39%)
Jun 22, 2004
9.378
9.523
9.273
9.507
564,429
+0.10(+1.02%)
Jun 21, 2004
9.353
9.455
9.353
9.412
168,616
+0.10(+1.03%)
Jun 18, 2004
9.282
9.402
9.282
9.316
119,099
+0.16(+1.72%)
Jun 17, 2004
9.195
9.195
9.115
9.158
86,088
-0.02(-0.17%)
Jun 16, 2004
9.229
9.236
9.121
9.174
166,675
+0.02(+0.20%)
Jun 15, 2004
9.078
9.202
9.078
9.155
89,324
+0.02(+0.27%)
Jun 14, 2004
8.988
9.208
8.945
9.130
589,350
+0.02(+0.17%)
Jun 10, 2004
9.093
9.177
9.069
9.115
144,991
+0.02(+0.27%)
Jun 09, 2004
9.164
9.186
9.069
9.090
134,958
-0.09(-0.98%)
Jun 08, 2004
9.155
9.198
9.115
9.180
73,790
+0.03(+0.37%)
Jun 07, 2004
9.127
9.192
9.115
9.146
114,568
+0.00(+0.03%)
Jun 04, 2004
9.134
9.174
9.115
9.143
55,018
+0.07(+0.82%)
Jun 03, 2004
9.038
9.168
9.022
9.069
163,438
-0.02(-0.27%)
Jun 02, 2004
9.130
9.146
9.047
9.093
133,987
+0.03(+0.31%)
Jun 01, 2004
9.078
9.081
9.022
9.066
268,622
-0.02(-0.24%)
May 28, 2004
9.127
9.127
9.038
9.087
154,053
-0.09(-0.94%)
May 27, 2004
9.137
9.198
9.097
9.174
168,940
+0.19(+2.13%)
May 26, 2004
8.991
9.016
8.923
8.982
209,072
-0.06(-0.62%)
May 25, 2004
8.942
9.038
8.920
9.038
631,423
+0.01(+0.10%)
May 24, 2004
9.106
9.130
8.939
9.029
1,269,967
+0.00(+0.00%)
May 21, 2004
9.047
9.090
9.007
9.029
98,063
+0.07(+0.76%)
May 20, 2004
8.991
9.022
8.945
8.961
65,375
-0.04(-0.41%)
May 19, 2004
8.991
9.106
8.991
8.998
169,264
+0.16(+1.82%)
May 18, 2004
8.899
8.954
8.837
8.837
92,237
-0.12(-1.38%)
May 17, 2004
8.914
8.985
8.914
8.961
80,586
+0.02(+0.28%)
May 14, 2004
8.945
9.013
8.933
8.936
82,852
+0.03(+0.35%)
May 13, 2004
8.908
8.979
8.886
8.905
162,467
+0.15(+1.73%)
May 12, 2004
9.069
9.164
8.713
8.754
465,395
-0.17(-1.90%)
May 11, 2004
9.072
9.072
8.893
8.923
213,279
-0.17(-1.87%)
May 10, 2004
9.174
9.174
9.038
9.093
141,107
-0.14(-1.51%)
May 07, 2004
9.307
9.322
9.161
9.232
110,685
-0.17(-1.81%)
May 06, 2004
9.356
9.402
9.285
9.402
143,372
-0.02(-0.16%)
May 05, 2004
9.609
9.609
9.331
9.418
244,672
-0.16(-1.68%)
May 04, 2004
9.520
9.609
9.492
9.579
310,371
+0.17(+1.81%)
May 03, 2004
9.424
9.529
9.381
9.409
132,369
-0.09(-0.98%)
Apr 30, 2004
9.427
9.501
9.393
9.501
347,914
+0.21(+2.23%)
Apr 29, 2004
9.294
9.402
9.294
9.294
121,689
+0.01(+0.10%)
Apr 28, 2004
9.433
9.433
9.248
9.285
139,489
-0.27(-2.85%)
Apr 27, 2004
9.557
9.631
9.520
9.557
156,318
+0.11(+1.11%)
Apr 26, 2004
9.443
9.495
9.415
9.452
144,667
+0.13(+1.39%)
Apr 23, 2004
9.344
9.347
9.226
9.322
233,345
-0.13(-1.41%)
Apr 22, 2004
9.365
9.501
9.365
9.455
133,340
+0.13(+1.36%)
Apr 21, 2004
9.294
9.365
9.279
9.328
116,834
-0.10(-1.05%)
Apr 20, 2004
9.402
9.470
9.356
9.427
2,208,849
-0.10(-1.04%)
Apr 19, 2004
9.362
9.535
9.270
9.526
687,737
+0.21(+2.26%)
Apr 16, 2004
9.254
9.409
9.254
9.316
227,519
+0.25(+2.73%)
Apr 15, 2004
9.072
9.189
9.010
9.069
180,915
-0.00(-0.03%)
Apr 14, 2004
8.991
9.093
8.991
9.072
73,466
-0.02(-0.24%)
Apr 13, 2004
9.180
9.208
9.069
9.093
83,499
-0.08(-0.91%)
Apr 12, 2004
9.223
9.236
9.124
9.177
218,457
-0.03(-0.30%)
Apr 08, 2004
9.186
9.248
9.146
9.205
94,179
-0.01(-0.07%)
Apr 07, 2004
9.279
9.279
9.158
9.211
136,900
-0.15(-1.55%)
Apr 06, 2004
9.353
9.452
9.334
9.356
108,743
+0.11(+1.14%)
Apr 05, 2004
9.220
9.254
9.146
9.251
192,890
-0.12(-1.25%)
Apr 02, 2004
9.387
9.439
9.365
9.368
85,441
-0.04(-0.39%)
Apr 01, 2004
9.325
9.461
9.325
9.405
93,532
+0.09(+1.00%)
Mar 31, 2004
9.270
9.387
9.270
9.313
79,292
+0.07(+0.80%)
Mar 30, 2004
9.189
9.266
9.152
9.239
65,699
+0.07(+0.78%)
Mar 29, 2004
9.115
9.214
9.112
9.168
106,477
+0.07(+0.82%)
Mar 26, 2004
9.078
9.137
9.050
9.093
79,615
+0.02(+0.17%)
Mar 25, 2004
9.004
9.100
8.970
9.078
1,598,139
-0.11(-1.21%)
Mar 24, 2004
9.202
9.236
9.189
9.189
81,233
-0.06(-0.60%)
Mar 23, 2004
9.334
9.368
9.239
9.245
206,806
-0.09(-0.96%)
Mar 22, 2004
9.402
9.402
9.325
9.334
91,590
-0.15(-1.53%)
Mar 19, 2004
9.464
9.517
9.455
9.480
145,638
+0.17(+1.83%)
Mar 18, 2004
9.294
9.362
9.239
9.310
168,940
+0.20(+2.17%)
Mar 17, 2004
9.044
9.118
9.044
9.112
75,408
+0.07(+0.75%)
Mar 16, 2004
9.022
9.130
8.991
9.044
130,750
+0.06(+0.65%)
Mar 15, 2004
8.961
9.075
8.930
8.985
151,463
+0.02(+0.28%)
Mar 12, 2004
8.917
8.967
8.840
8.961
257,294
-0.16(-1.79%)
Mar 11, 2004
9.242
9.242
9.100
9.124
136,576
-0.11(-1.24%)
Mar 10, 2004
9.168
9.282
9.152
9.239
171,206
-0.03(-0.30%)
Mar 09, 2004
9.285
9.328
9.263
9.266
107,448
-0.02(-0.23%)
Mar 08, 2004
9.263
9.331
9.263
9.288
66,346
+0.10(+1.11%)
Mar 05, 2004
9.158
9.211
9.056
9.186
121,689
+0.02(+0.24%)
Mar 04, 2004
9.202
9.229
9.146
9.164
114,245
-0.06(-0.70%)
Mar 03, 2004
9.137
9.232
9.084
9.229
295,160
-0.39(-4.02%)
Mar 02, 2004
9.677
9.677
9.532
9.616
271,858
-0.06(-0.64%)
Mar 01, 2004
9.730
9.779
9.646
9.677
104,859
+0.19(+1.99%)
Feb 27, 2004
9.409
9.548
9.409
9.489
122,336
+0.08(+0.85%)
Feb 26, 2004
9.452
9.452
9.362
9.409
61,491
-0.05(-0.52%)
Feb 25, 2004
9.535
9.572
9.409
9.458
152,111
+0.13(+1.42%)
Feb 24, 2004
9.270
9.384
9.270
9.325
105,830
+0.02(+0.23%)
Feb 23, 2004
9.260
9.310
9.260
9.304
114,568
+0.06(+0.60%)
Feb 20, 2004
9.260
9.307
9.220
9.248
130,427
-0.06(-0.63%)
Feb 19, 2004
9.223
9.313
9.183
9.307
86,735
+0.09(+0.94%)
Feb 18, 2004
9.291
9.294
9.217
9.220
133,663
-0.12(-1.26%)
Feb 17, 2004
9.331
9.375
9.316
9.338
108,743
+0.08(+0.87%)
Feb 13, 2004
9.325
9.384
9.220
9.257
108,096
-0.01(-0.10%)
Feb 12, 2004
9.177
9.304
9.177
9.266
162,791
+0.05(+0.50%)
Feb 11, 2004
9.137
9.248
9.124
9.220
89,648
+0.09(+0.95%)
Feb 10, 2004
9.140
9.164
9.100
9.134
133,340
-0.03(-0.30%)
Feb 09, 2004
9.038
9.248
9.038
9.161
102,917
-0.05(-0.54%)
Feb 06, 2004
9.041
9.223
9.041
9.211
351,150
+0.15(+1.71%)
Feb 05, 2004
9.013
9.106
8.991
9.056
166,998
+0.04(+0.48%)
Feb 04, 2004
8.991
9.025
8.976
9.013
131,721
+0.04(+0.41%)
Feb 03, 2004
8.973
9.022
8.920
8.976
596,793
+0.18(+2.00%)
Feb 02, 2004
8.707
8.806
8.701
8.800
188,682
+0.09(+1.06%)
Jan 30, 2004
8.642
8.710
8.599
8.707
259,236
+0.01(+0.11%)
Jan 29, 2004
8.723
8.723
8.636
8.698
71,848
+0.02(+0.18%)
Jan 28, 2004
8.667
8.800
8.667
8.682
88,353
+0.05(+0.61%)
Jan 27, 2004
8.605
8.667
8.559
8.630
143,049
-0.09(-1.03%)
Jan 26, 2004
8.741
8.775
8.633
8.720
200,333
-0.02(-0.28%)
Jan 23, 2004
8.732
8.763
8.670
8.744
192,566
-0.01(-0.07%)
Jan 22, 2004
8.747
8.784
8.710
8.750
62,462
+0.08(+0.93%)
Jan 21, 2004
8.621
8.707
8.611
8.670
94,826
+0.20(+2.37%)
Jan 20, 2004
8.420
8.519
8.417
8.469
162,467
+0.13(+1.59%)
Jan 16, 2004
8.377
8.377
8.268
8.336
237,876
-0.16(-1.89%)
Jan 15, 2004
8.463
8.516
8.392
8.497
268,945
-0.09(-1.08%)
Jan 14, 2004
8.513
8.652
8.509
8.590
126,867
-0.02(-0.29%)
Jan 13, 2004
8.556
8.661
8.556
8.614
1,087,757
+0.03(+0.32%)
Jan 12, 2004
8.577
8.652
8.531
8.587
125,249
-0.01(-0.07%)
Jan 09, 2004
8.562
8.716
8.562
8.593
146,933
+0.03(+0.40%)
Jan 08, 2004
8.457
8.574
8.454
8.559
108,419
+0.12(+1.47%)
Jan 07, 2004
8.448
8.497
8.383
8.435
270,240
-0.19(-2.15%)
Jan 06, 2004
8.574
8.664
8.513
8.621
139,489
+0.04(+0.43%)
Jan 05, 2004
8.553
8.639
8.553
8.584
73,142
+0.01(+0.11%)
Jan 02, 2004
8.513
8.574
8.497
8.574
141,431
+0.02(+0.29%)
Dec 31, 2003
8.525
8.574
8.506
8.550
84,470
+0.02(+0.25%)
Dec 30, 2003
8.423
8.463
8.423
8.528
105,183
+0.07(+0.84%)
Dec 29, 2003
8.494
8.500
8.432
8.457
188,359
-0.11(-1.33%)
Dec 26, 2003
8.475
8.624
8.475
8.571
66,670
+0.03(+0.40%)
Dec 24, 2003
8.429
8.543
8.417
8.537
143,049
+0.19(+2.22%)
Dec 23, 2003
8.268
8.373
8.268
8.352
112,303
+0.08(+1.01%)
Dec 22, 2003
8.290
8.333
8.265
8.268
103,241
-0.02(-0.22%)
Dec 19, 2003
8.275
8.309
8.238
8.287
151,463
+0.04(+0.45%)
Dec 18, 2003
8.222
8.296
8.210
8.250
130,750
-0.00(-0.04%)
Dec 17, 2003
8.182
8.265
8.182
8.253
151,463
+0.13(+1.56%)
Dec 16, 2003
8.111
8.185
8.111
8.126
115,539
+0.10(+1.23%)
Dec 15, 2003
8.132
8.151
7.974
8.027
208,101
-0.06(-0.73%)
Dec 12, 2003
8.058
8.114
8.058
8.086
112,303
-0.03(-0.34%)
Dec 11, 2003
8.068
8.176
7.987
8.114
175,089
+0.04(+0.50%)
Dec 10, 2003
8.049
8.092
8.003
8.074
388,692
-0.05(-0.65%)
Dec 09, 2003
8.117
8.182
8.095
8.126
187,388
+0.02(+0.31%)
Dec 08, 2003
8.071
8.148
8.071
8.102
157,936
+0.11(+1.31%)
Dec 05, 2003
7.950
8.027
7.950
7.997
182,857
+0.05(+0.58%)
Dec 04, 2003
8.006
8.009
7.925
7.950
254,381
-0.11(-1.38%)
Dec 03, 2003
8.006
8.064
7.981
8.061
263,767
+0.06(+0.77%)
Dec 02, 2003
7.916
8.018
7.916
8.000
132,369
+0.06(+0.78%)
Dec 01, 2003
7.802
7.950
7.879
7.938
129,456
+0.14(+1.74%)
Nov 28, 2003
7.740
7.833
7.740
7.802
69,582
+0.12(+1.61%)
Nov 26, 2003
7.573
7.749
7.573
7.678
79,292
+0.06(+0.77%)
Nov 25, 2003
7.601
7.629
7.539
7.620
87,059
+0.06(+0.82%)
Nov 24, 2003
7.484
7.570
7.484
7.558
105,830
+0.06(+0.87%)
Nov 21, 2003
7.437
7.552
7.490
7.493
73,142
+0.06(+0.75%)
Nov 20, 2003
7.431
7.472
7.431
7.437
99,357
+0.01(+0.17%)
Nov 19, 2003
7.431
7.462
7.394
7.425
140,783
-0.07(-0.95%)
Nov 18, 2003
7.385
7.524
7.385
7.496
147,903
+0.03(+0.46%)
Nov 17, 2003
7.422
7.490
7.413
7.462
240,465
+0.07(+1.00%)
Nov 14, 2003
7.400
7.443
7.369
7.388
203,570
-0.06(-0.83%)
Nov 13, 2003
7.413
7.490
7.406
7.450
95,150
-0.01(-0.08%)
Nov 12, 2003
7.379
7.443
7.332
7.456
215,544
+0.13(+1.73%)
Nov 11, 2003
7.375
7.366
7.246
7.329
154,700
-0.05(-0.63%)
Nov 10, 2003
7.394
7.397
7.326
7.375
250,498
-0.02(-0.25%)
Nov 07, 2003
7.215
7.416
7.215
7.394
205,512
+0.01(+0.17%)
Nov 06, 2003
7.419
7.419
7.307
7.382
209,719
-0.04(-0.50%)
Nov 05, 2003
7.317
7.406
7.311
7.419
262,149
+0.00(+0.04%)
Nov 04, 2003
7.317
7.406
7.311
7.416
168,875
+0.01(+0.08%)
Nov 03, 2003
7.437
7.419
7.292
7.409
114,568
-0.03(-0.37%)
Oct 31, 2003
7.493
7.493
7.385
7.437
164,733
-0.04(-0.58%)
Oct 30, 2003
7.586
7.616
7.481
7.481
230,756
+0.00(+0.00%)
Oct 29, 2003
7.508
7.555
7.431
7.481
395,812
-0.21(-2.73%)
Oct 28, 2003
7.493
7.688
7.493
7.691
1,158,634
+0.89(+13.03%)
Oct 27, 2003
6.866
6.866
6.779
6.804
113,274
-0.07(-1.03%)
Oct 24, 2003
6.795
6.875
6.773
6.875
80,910
+0.06(+0.82%)
Oct 23, 2003
6.720
6.872
6.720
6.819
127,838
+0.09(+1.33%)
Oct 22, 2003
6.659
6.739
6.659
6.730
116,187
+0.11(+1.73%)
Oct 21, 2003
6.680
6.680
6.612
6.615
144,343
-0.10(-1.43%)
Oct 20, 2003
6.690
6.733
6.665
6.711
121,041
+0.02(+0.23%)
Oct 17, 2003
6.714
6.745
6.612
6.696
77,350
-0.02(-0.28%)
Oct 16, 2003
6.674
6.754
6.656
6.714
84,470
+0.05(+0.70%)
Oct 15, 2003
6.720
6.720
6.612
6.668
248,232
-0.01(-0.14%)
Oct 14, 2003
6.597
6.736
6.591
6.677
113,597
+0.00(+0.05%)
Oct 13, 2003
6.622
6.677
6.622
6.674
110,361
+0.04(+0.65%)
Oct 10, 2003
6.628
6.643
6.569
6.631
138,841
-0.06(-0.92%)
Oct 09, 2003
6.631
6.705
6.625
6.693
108,419
+0.05(+0.79%)
Oct 08, 2003
6.705
6.652
6.606
6.640
141,431
-0.06(-0.97%)
Oct 07, 2003
6.714
6.751
6.652
6.705
262,149
-0.07(-1.05%)
Oct 06, 2003
6.683
6.829
6.674
6.776
166,675
+0.09(+1.39%)
Oct 03, 2003
6.656
6.696
6.643
6.683
165,056
-0.05(-0.69%)
Oct 02, 2003
6.702
6.890
6.668
6.730
119,747
+0.01(+0.18%)
Oct 01, 2003
6.693
6.795
6.620
6.717
163,438
+0.02(+0.37%)
Sep 30, 2003
6.649
6.720
6.649
6.693
84,793
+0.09(+1.36%)
Sep 29, 2003
6.609
6.705
6.609
6.603
80,586
+0.00(+0.05%)
Sep 26, 2003
6.643
6.674
6.600
6.600
191,595
-0.11(-1.57%)
Sep 25, 2003
6.643
6.705
6.643
6.705
96,768
+0.15(+2.21%)
Sep 24, 2003
6.628
6.674
6.560
6.560
137,871
-0.10(-1.48%)
Sep 23, 2003
6.554
6.754
6.554
6.659
179,620
+0.14(+2.18%)
Sep 22, 2003
6.516
6.600
6.516
6.516
432,707
-0.04(-0.57%)
Sep 19, 2003
6.445
6.572
6.445
6.554
393,547
+0.12(+1.82%)
Sep 18, 2003
6.467
6.489
6.418
6.436
245,643
-0.03(-0.48%)
Sep 17, 2003
6.211
6.479
6.365
6.467
354,386
+0.26(+4.13%)
Sep 16, 2003
6.204
6.229
6.186
6.211
216,839
-0.03(-0.54%)
Sep 15, 2003
6.241
6.269
6.217
6.245
106,154
-0.07(-1.17%)
Sep 12, 2003
6.288
6.350
6.226
6.319
93,532
+0.03(+0.49%)
Sep 11, 2003
6.300
6.300
6.217
6.288
54,371
-0.01(-0.20%)
Sep 10, 2003
6.241
6.303
6.241
6.300
268,622
+0.13(+2.15%)
Sep 09, 2003
6.207
6.245
6.164
6.167
393,871
-0.07(-1.19%)
Sep 08, 2003
6.241
6.241
6.195
6.241
299,691
-0.03(-0.49%)
Sep 05, 2003
6.195
6.272
6.180
6.272
65,375
+0.00(+0.00%)
Sep 04, 2003
6.204
6.306
6.152
6.272
159,878
+0.06(+1.05%)
Sep 03, 2003
6.211
6.229
6.136
6.207
300,015
-0.00(-0.05%)
Sep 02, 2003
6.217
6.282
6.152
6.211
251,792
-0.13(-2.00%)
Aug 29, 2003
6.325
6.362
6.282
6.337
117,805
-0.03(-0.44%)
Aug 28, 2003
6.374
6.421
6.347
6.365
77,350
-0.11(-1.72%)
Aug 27, 2003
6.396
6.476
6.387
6.476
54,048
+0.10(+1.60%)
Aug 26, 2003
6.362
6.399
6.362
6.374
39,160
-0.03(-0.53%)
Aug 25, 2003
6.356
6.442
6.340
6.408
73,790
+0.05(+0.83%)
Aug 22, 2003
6.381
6.415
6.334
6.356
144,991
-0.08(-1.20%)
Aug 21, 2003
6.408
6.495
6.396
6.433
167,322
-0.01(-0.14%)
Aug 20, 2003
6.347
6.473
6.331
6.442
275,094
+0.17(+2.76%)
Aug 19, 2003
6.272
6.285
6.251
6.269
84,470
-0.02(-0.34%)
Aug 18, 2003
6.300
6.303
6.217
6.291
266,032
-0.04(-0.63%)
Aug 15, 2003
6.331
6.331
6.331
6.331
4,854
+0.00(+0.00%)
Aug 14, 2003
6.334
6.408
6.306
6.331
69,582
-0.00(-0.05%)
Aug 13, 2003
6.427
6.427
6.294
6.334
47,251
-0.06(-0.97%)
Aug 12, 2003
6.452
6.452
6.347
6.396
110,685
-0.03(-0.48%)
Aug 11, 2003
6.427
6.461
6.427
6.427
69,906
+0.08(+1.22%)
Aug 08, 2003
6.365
6.396
6.350
6.350
46,280
-0.03(-0.53%)
Aug 07, 2003
6.411
6.427
6.337
6.384
149,522
-0.09(-1.38%)
Aug 06, 2003
6.473
6.473
6.445
6.473
1,273,203
-0.05(-0.76%)
Aug 05, 2003
6.504
6.581
6.489
6.523
423,646
-0.00(-0.05%)
Aug 04, 2003
6.433
6.690
6.433
6.526
536,596
+0.07(+1.05%)
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.