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

Astec Inds Inc (NQ: ASTE )

32.49 +0.31 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 14.95 14.95 14.52 14.62 25,751 -0.40(-2.69%)
Jul 29, 2004 14.73 15.06 14.61 15.02 61,872 +0.39(+2.64%)
Jul 28, 2004 14.15 15.02 14.09 14.63 90,536 +0.12(+0.83%)
Jul 27, 2004 14.37 14.60 14.14 14.51 34,839 +0.14(+0.96%)
Jul 26, 2004 14.59 15.10 14.26 14.38 37,403 -0.37(-2.50%)
Jul 23, 2004 14.17 15.03 14.11 14.74 82,846 +0.55(+3.87%)
Jul 22, 2004 14.10 15.77 14.10 14.19 132,600 -0.01(-0.06%)
Jul 21, 2004 14.01 14.38 13.70 14.20 120,365 +0.18(+1.29%)
Jul 20, 2004 13.56 14.06 13.52 14.02 35,655 +0.59(+4.41%)
Jul 19, 2004 14.11 14.44 13.12 13.43 60,707 -0.83(-5.84%)
Jul 16, 2004 14.68 14.90 13.97 14.26 61,173 -0.71(-4.76%)
Jul 15, 2004 14.78 15.08 14.57 14.98 22,022 +0.51(+3.56%)
Jul 14, 2004 14.80 15.01 14.46 14.46 29,596 -0.39(-2.60%)
Jul 13, 2004 14.55 15.01 14.45 14.85 85,526 +0.03(+0.17%)
Jul 12, 2004 14.59 15.25 14.57 14.82 53,482 -0.45(-2.92%)
Jul 09, 2004 15.21 15.57 15.09 15.27 28,431 +0.04(+0.28%)
Jul 08, 2004 14.60 15.53 14.60 15.22 57,677 +0.38(+2.54%)
Jul 07, 2004 15.02 15.57 14.77 14.85 60,241 -0.24(-1.59%)
Jul 06, 2004 15.40 15.90 14.56 15.09 65,717 -0.55(-3.51%)
Jul 02, 2004 16.21 16.21 15.40 15.64 36,354 -0.14(-0.87%)
Jul 01, 2004 15.88 16.20 15.64 15.77 77,602 -0.39(-2.39%)
Jun 30, 2004 15.43 16.55 14.87 16.16 151,127 +1.03(+6.81%)
Jun 29, 2004 15.20 15.52 15.07 15.13 76,321 -0.26(-1.67%)
Jun 28, 2004 15.19 15.79 15.08 15.39 102,072 +0.01(+0.06%)
Jun 25, 2004 15.03 15.98 14.69 15.38 290,951 +0.38(+2.52%)
Jun 24, 2004 15.22 15.28 14.82 15.00 71,776 +0.09(+0.58%)
Jun 23, 2004 14.32 15.22 14.32 14.92 112,442 +0.26(+1.76%)
Jun 22, 2004 14.56 14.98 14.26 14.66 53,366 -0.34(-2.29%)
Jun 21, 2004 15.16 15.16 14.56 15.00 94,265 -0.09(-0.57%)
Jun 18, 2004 14.71 15.09 14.56 15.09 99,974 +0.20(+1.33%)
Jun 17, 2004 15.08 15.12 14.33 14.89 111,277 -0.09(-0.57%)
Jun 16, 2004 14.50 15.02 14.46 14.98 44,394 +0.47(+3.25%)
Jun 15, 2004 14.46 14.80 14.21 14.50 125,492 +0.31(+2.18%)
Jun 14, 2004 14.38 14.51 13.91 14.19 86,225 +0.22(+1.60%)
Jun 10, 2004 14.25 14.88 13.96 13.97 99,159 -0.09(-0.61%)
Jun 09, 2004 14.30 14.76 14.06 14.06 49,055 -0.40(-2.79%)
Jun 08, 2004 14.16 14.85 14.16 14.46 101,372 -0.04(-0.30%)
Jun 07, 2004 14.49 14.92 14.40 14.50 70,028 +0.03(+0.18%)
Jun 04, 2004 14.07 14.88 14.07 14.48 71,077 +0.17(+1.20%)
Jun 03, 2004 14.80 14.80 14.31 14.31 75,388 -0.38(-2.57%)
Jun 02, 2004 14.16 14.84 14.16 14.68 81,214 +0.32(+2.21%)
Jun 01, 2004 14.32 14.80 14.32 14.37 97,294 -0.49(-3.29%)
May 28, 2004 15.07 15.09 14.12 14.86 58,260 +0.21(+1.41%)
May 27, 2004 14.97 15.12 14.36 14.65 67,232 -0.37(-2.46%)
May 26, 2004 14.62 15.04 14.55 15.02 176,761 +0.26(+1.74%)
May 25, 2004 15.07 15.07 14.76 14.76 82,613 -0.17(-1.15%)
May 24, 2004 15.10 15.11 14.86 14.93 46,957 -0.09(-0.57%)
May 21, 2004 15.01 15.21 14.81 15.02 59,308 +0.01(+0.06%)
May 20, 2004 14.85 15.44 14.85 15.01 73,641 -0.17(-1.13%)
May 19, 2004 14.88 15.20 14.80 15.18 93,799 +0.42(+2.85%)
May 18, 2004 14.02 14.85 13.81 14.76 42,180 +0.82(+5.85%)
May 17, 2004 14.21 14.73 13.66 13.95 62,222 -0.26(-1.81%)
May 14, 2004 14.07 14.55 13.79 14.20 46,608 -0.33(-2.24%)
May 13, 2004 14.62 14.75 14.50 14.53 26,450 +0.16(+1.13%)
May 12, 2004 14.54 14.65 14.20 14.37 93,915 -0.31(-2.10%)
May 11, 2004 14.77 14.98 14.45 14.68 38,335 +0.27(+1.91%)
May 10, 2004 13.75 14.71 13.02 14.40 82,613 +0.57(+4.16%)
May 07, 2004 15.08 15.58 13.83 13.83 68,048 -1.38(-9.09%)
May 06, 2004 14.86 15.23 14.85 15.21 52,434 -0.02(-0.11%)
May 05, 2004 15.65 15.65 15.16 15.22 35,655 -0.03(-0.22%)
May 04, 2004 15.02 15.88 14.44 15.26 76,087 +0.41(+2.77%)
May 03, 2004 15.42 15.45 14.80 14.85 65,018 -0.46(-3.03%)
Apr 30, 2004 15.01 15.44 14.29 15.31 52,084 +0.84(+5.81%)
Apr 29, 2004 15.70 15.75 14.21 14.47 46,841 -0.76(-5.01%)
Apr 28, 2004 15.59 15.74 15.02 15.23 68,281 -0.30(-1.93%)
Apr 27, 2004 15.59 15.75 15.02 15.53 55,230 +0.21(+1.34%)
Apr 26, 2004 15.29 15.81 15.19 15.33 79,583 +0.18(+1.19%)
Apr 23, 2004 15.66 15.95 14.99 15.15 43,695 -0.58(-3.71%)
Apr 22, 2004 15.79 15.88 15.15 15.73 77,253 +0.11(+0.71%)
Apr 21, 2004 15.10 16.05 14.94 15.62 212,533 +1.22(+8.46%)
Apr 20, 2004 14.77 14.77 14.12 14.40 31,344 -0.03(-0.18%)
Apr 19, 2004 13.95 14.73 13.95 14.43 44,976 +0.35(+2.50%)
Apr 16, 2004 14.00 14.16 13.83 14.07 37,519 +0.25(+1.80%)
Apr 15, 2004 14.21 14.25 13.46 13.83 54,065 -0.31(-2.19%)
Apr 14, 2004 13.90 14.15 13.83 14.13 39,267 +0.10(+0.73%)
Apr 13, 2004 13.99 14.14 13.73 14.03 36,470 +0.13(+0.93%)
Apr 12, 2004 13.61 14.12 13.55 13.90 21,789 -0.03(-0.19%)
Apr 08, 2004 14.34 14.35 13.73 13.93 29,130 -0.23(-1.64%)
Apr 07, 2004 13.93 14.16 13.39 14.16 38,335 +0.23(+1.66%)
Apr 06, 2004 14.32 14.32 13.81 13.93 34,606 -0.35(-2.46%)
Apr 05, 2004 13.71 14.28 13.71 14.28 38,335 +0.21(+1.52%)
Apr 02, 2004 13.97 14.16 13.79 14.07 30,644 +0.21(+1.55%)
Apr 01, 2004 13.65 14.24 13.45 13.85 96,362 +0.03(+0.19%)
Mar 31, 2004 13.09 13.87 12.74 13.83 101,023 +0.74(+5.64%)
Mar 30, 2004 11.95 13.09 11.95 13.09 43,229 +0.94(+7.77%)
Mar 29, 2004 12.77 13.01 11.97 12.14 47,540 -0.52(-4.13%)
Mar 26, 2004 11.49 13.01 11.33 12.67 98,576 +1.37(+12.16%)
Mar 25, 2004 10.97 11.42 10.97 11.29 53,599 +0.32(+2.89%)
Mar 24, 2004 11.89 11.97 10.98 10.98 25,867 -0.74(-6.30%)
Mar 23, 2004 11.69 12.00 11.07 11.71 22,954 +0.34(+3.02%)
Mar 22, 2004 11.92 11.92 11.36 11.37 32,392 -0.64(-5.36%)
Mar 19, 2004 12.44 12.44 12.01 12.02 33,091 -0.37(-2.98%)
Mar 18, 2004 13.02 13.02 12.02 12.38 24,352 -0.30(-2.37%)
Mar 17, 2004 12.06 12.92 12.06 12.68 28,664 +0.87(+7.33%)
Mar 16, 2004 12.02 12.11 11.82 11.82 61,639 -0.20(-1.64%)
Mar 15, 2004 12.23 12.36 12.02 12.02 25,518 -0.29(-2.37%)
Mar 12, 2004 11.93 12.34 11.87 12.31 27,615 +0.29(+2.43%)
Mar 11, 2004 11.93 12.27 11.86 12.02 33,790 +0.04(+0.36%)
Mar 10, 2004 12.02 12.09 11.93 11.97 37,519 +0.04(+0.36%)
Mar 09, 2004 11.87 12.09 11.87 11.93 66,416 -0.09(-0.71%)
Mar 08, 2004 12.28 12.28 12.02 12.02 37,170 -0.11(-0.92%)
Mar 05, 2004 11.05 12.35 10.80 12.13 55,813 +0.88(+7.86%)
Mar 04, 2004 11.19 11.30 10.82 11.24 53,366 +0.34(+3.08%)
Mar 03, 2004 11.16 11.20 10.78 10.91 60,707 -0.39(-3.47%)
Mar 02, 2004 11.83 11.85 11.20 11.30 63,037 -0.48(-4.11%)
Mar 01, 2004 11.40 11.78 11.40 11.78 55,347 +0.39(+3.39%)
Feb 27, 2004 10.66 11.45 10.45 11.40 51,735 +0.86(+8.14%)
Feb 26, 2004 11.28 11.76 10.47 10.54 152,175 -1.11(-9.51%)
Feb 25, 2004 12.16 12.22 11.41 11.65 42,763 -0.51(-4.23%)
Feb 24, 2004 12.62 12.62 11.93 12.16 49,754 -0.21(-1.73%)
Feb 23, 2004 12.65 12.70 12.27 12.38 37,170 -0.11(-0.90%)
Feb 20, 2004 12.30 12.98 12.10 12.49 34,257 +0.36(+2.98%)
Feb 19, 2004 12.49 12.62 12.13 12.13 27,382 -0.25(-2.01%)
Feb 18, 2004 12.57 12.57 12.34 12.38 25,051 -0.04(-0.35%)
Feb 17, 2004 12.40 12.90 12.34 12.42 65,717 -0.08(-0.62%)
Feb 13, 2004 12.70 13.09 12.14 12.50 79,583 +0.18(+1.46%)
Feb 12, 2004 12.10 13.04 11.96 12.32 34,257 +0.77(+6.68%)
Feb 11, 2004 11.24 12.02 11.24 11.54 17,128 -0.19(-1.60%)
Feb 10, 2004 10.89 11.73 10.69 11.73 54,415 +1.08(+10.14%)
Feb 09, 2004 10.73 10.90 10.51 10.65 17,128 +0.16(+1.48%)
Feb 06, 2004 10.51 10.56 9.878 10.50 41,364 +0.19(+1.83%)
Feb 05, 2004 10.57 10.80 9.870 10.31 34,956 +0.07(+0.67%)
Feb 04, 2004 11.16 11.24 10.24 10.24 41,248 -0.99(-8.79%)
Feb 03, 2004 11.15 11.71 10.56 11.23 42,646 -0.13(-1.13%)
Feb 02, 2004 11.47 11.59 11.16 11.35 68,514 -0.27(-2.36%)
Jan 30, 2004 12.22 12.22 11.50 11.63 33,674 -0.51(-4.17%)
Jan 29, 2004 12.44 12.72 12.02 12.14 27,382 -0.47(-3.74%)
Jan 28, 2004 13.12 13.13 12.45 12.61 49,404 -0.28(-2.20%)
Jan 27, 2004 13.29 13.29 12.73 12.89 26,217 -0.39(-2.91%)
Jan 26, 2004 12.19 13.28 12.19 13.28 14,681 +1.09(+8.94%)
Jan 23, 2004 12.20 12.36 12.13 12.19 137,727 -0.02(-0.15%)
Jan 22, 2004 12.74 12.74 12.20 12.20 22,488 -0.39(-3.06%)
Jan 21, 2004 12.29 12.59 12.29 12.59 55,347 -0.20(-1.54%)
Jan 20, 2004 13.27 13.27 12.44 12.79 45,909 -0.30(-2.30%)
Jan 16, 2004 13.22 13.47 12.80 13.09 30,528 +0.13(+0.99%)
Jan 15, 2004 12.49 13.20 12.36 12.96 65,535 +0.11(+0.87%)
Jan 14, 2004 12.36 12.92 12.19 12.85 89,360 +0.57(+4.69%)
Jan 13, 2004 11.88 12.29 11.85 12.27 37,961 +0.39(+3.32%)
Jan 12, 2004 11.71 12.11 11.64 11.88 79,044 -0.33(-2.66%)
Jan 09, 2004 12.39 12.47 12.10 12.20 84,974 -0.32(-2.54%)
Jan 08, 2004 12.17 12.67 12.17 12.52 31,817 +0.42(+3.47%)
Jan 07, 2004 11.59 12.40 11.59 12.10 23,944 +0.23(+1.95%)
Jan 06, 2004 10.90 12.36 10.90 11.87 109,063 +0.99(+9.07%)
Jan 05, 2004 10.70 10.88 10.58 10.88 49,288 +0.32(+3.01%)
Jan 02, 2004 10.49 10.74 10.46 10.56 27,265 +0.01(+0.08%)
Dec 31, 2003 10.60 10.73 10.47 10.56 42,763 -0.12(-1.12%)
Dec 30, 2003 10.32 10.68 10.32 10.68 121,733 +0.30(+2.90%)
Dec 29, 2003 10.10 10.44 10.03 10.38 32,884 +0.30(+2.98%)
Dec 26, 2003 9.870 10.13 9.870 10.08 17,319 -0.05(-0.51%)
Dec 24, 2003 9.878 10.26 9.878 10.13 86,486 -0.14(-1.34%)
Dec 23, 2003 10.04 10.29 9.732 10.26 140,452 +0.36(+3.64%)
Dec 22, 2003 9.655 10.12 9.655 9.904 78,199 -0.13(-1.28%)
Dec 19, 2003 9.955 10.07 9.500 10.03 35,564 +0.40(+4.19%)
Dec 18, 2003 9.535 9.870 9.509 9.629 176,526 -0.23(-2.35%)
Dec 17, 2003 9.762 9.870 9.509 9.861 15,993 -0.01(-0.09%)
Dec 16, 2003 9.500 9.955 9.500 9.870 24,525 +0.31(+3.23%)
Dec 15, 2003 10.21 10.47 9.561 9.561 20,648 -0.65(-6.39%)
Dec 12, 2003 10.27 10.27 9.981 10.21 26,676 +0.00(+0.00%)
Dec 11, 2003 9.724 10.25 9.843 10.21 18,094 +0.49(+5.03%)
Dec 10, 2003 10.34 10.34 9.724 9.724 11,724 -0.40(-3.98%)
Dec 09, 2003 10.26 10.44 10.13 10.13 24,085 -0.15(-1.50%)
Dec 08, 2003 10.40 10.40 10.26 10.28 41,508 +0.06(+0.59%)
Dec 05, 2003 10.36 10.72 10.11 10.22 20,621 -0.14(-1.33%)
Dec 04, 2003 10.56 10.60 9.852 10.36 36,578 -0.23(-2.19%)
Dec 03, 2003 11.09 11.27 10.59 10.59 54,254 -0.67(-5.95%)
Dec 02, 2003 12.00 12.00 11.26 11.26 31,928 -0.74(-6.15%)
Dec 01, 2003 11.17 12.08 11.17 12.00 46,153 +0.68(+5.99%)
Nov 28, 2003 11.53 11.65 11.32 11.32 3,207 -0.23(-2.00%)
Nov 26, 2003 11.56 11.59 11.11 11.55 9,619 +0.22(+1.96%)
Nov 25, 2003 10.69 11.59 10.69 11.33 24,408 +0.19(+1.69%)
Nov 24, 2003 10.35 11.16 10.34 11.14 29,784 +0.08(+0.70%)
Nov 21, 2003 10.93 11.06 10.93 11.06 22,838 +0.06(+0.55%)
Nov 20, 2003 10.75 11.15 10.32 11.00 22,263 +0.01(+0.08%)
Nov 19, 2003 10.26 11.05 10.26 10.99 8,530 +0.74(+7.20%)
Nov 18, 2003 10.54 10.54 10.25 10.26 15,626 +0.00(+0.00%)
Nov 17, 2003 10.83 10.83 10.21 10.26 31,144 -0.34(-3.24%)
Nov 14, 2003 10.74 11.08 10.47 10.60 37,406 -0.16(-1.51%)
Nov 13, 2003 10.68 10.97 10.37 10.76 48,493 +0.03(+0.32%)
Nov 12, 2003 10.77 10.93 10.68 10.73 65,196 +0.00(+0.00%)
Nov 11, 2003 10.93 10.93 10.64 10.73 33,348 -0.09(-0.79%)
Nov 10, 2003 10.74 10.96 10.73 10.81 34,740 -0.09(-0.79%)
Nov 07, 2003 10.94 11.08 10.81 10.90 33,505 -0.04(-0.39%)
Nov 06, 2003 10.93 10.94 10.77 10.94 22,589 +0.00(+0.00%)
Nov 05, 2003 10.84 10.94 10.75 10.94 12,969 +0.01(+0.08%)
Nov 04, 2003 10.97 10.98 10.75 10.93 12,887 +0.00(+0.00%)
Nov 03, 2003 10.93 10.94 10.20 10.93 61,388 +0.15(+1.43%)
Oct 31, 2003 10.76 11.02 10.55 10.78 18,759 +0.24(+2.28%)
Oct 30, 2003 10.60 10.65 10.54 10.54 3,728 -0.06(-0.57%)
Oct 29, 2003 10.08 10.60 9.750 10.60 20,110 +0.56(+5.56%)
Oct 28, 2003 9.771 10.08 9.689 10.04 26,100 +0.43(+4.47%)
Oct 27, 2003 8.634 9.809 8.634 9.611 20,973 +0.93(+10.66%)
Oct 24, 2003 8.822 8.925 8.617 8.685 12,700 -0.32(-3.53%)
Oct 23, 2003 8.651 9.252 8.608 9.003 15,846 +0.33(+3.86%)
Oct 22, 2003 9.063 9.187 8.668 8.668 32,392 -0.42(-4.63%)
Oct 21, 2003 9.535 9.535 9.011 9.089 18,389 -0.39(-4.08%)
Oct 20, 2003 9.698 9.818 9.432 9.475 22,991 -0.27(-2.73%)
Oct 17, 2003 9.732 10.05 9.698 9.741 29,272 -0.14(-1.39%)
Oct 16, 2003 9.767 9.955 9.767 9.878 14,025 +0.16(+1.68%)
Oct 15, 2003 10.08 10.08 9.689 9.715 12,403 -0.32(-3.17%)
Oct 14, 2003 9.432 10.05 9.432 10.03 27,855 +0.60(+6.37%)
Oct 13, 2003 8.998 9.483 8.934 9.432 29,822 +0.54(+6.08%)
Oct 10, 2003 9.312 9.475 8.814 8.891 27,968 -0.51(-5.47%)
Oct 09, 2003 8.917 9.423 8.788 9.406 35,459 +0.63(+7.14%)
Oct 08, 2003 8.788 9.054 8.762 8.780 54,126 -0.62(-6.58%)
Oct 07, 2003 9.586 9.621 9.106 9.397 48,485 -0.22(-2.32%)
Oct 06, 2003 8.599 9.621 8.599 9.621 23,033 +0.76(+8.52%)
Oct 03, 2003 9.011 9.089 8.591 8.865 27,073 +0.09(+0.98%)
Oct 02, 2003 8.977 9.003 8.617 8.780 35,771 -0.17(-1.92%)
Oct 01, 2003 8.711 8.968 8.368 8.951 53,721 +0.11(+1.26%)
Sep 30, 2003 8.651 8.840 8.488 8.840 27,256 +0.23(+2.69%)
Sep 29, 2003 8.453 8.891 8.368 8.608 19,920 +0.22(+2.66%)
Sep 26, 2003 8.411 8.831 8.153 8.385 43,498 +0.17(+2.08%)
Sep 25, 2003 8.463 8.840 8.214 8.214 72,151 -0.33(-3.81%)
Sep 24, 2003 8.943 8.925 8.436 8.539 63,638 -0.40(-4.51%)
Sep 23, 2003 9.063 9.380 8.943 8.943 29,250 -0.20(-2.16%)
Sep 22, 2003 9.269 9.521 8.917 9.140 45,960 -0.28(-3.01%)
Sep 19, 2003 9.569 9.921 9.286 9.423 44,910 -0.33(-3.35%)
Sep 18, 2003 9.921 10.43 9.458 9.749 68,037 -0.22(-2.24%)
Sep 17, 2003 10.21 10.32 9.895 9.972 11,185 -0.15(-1.53%)
Sep 16, 2003 10.25 10.32 10.08 10.13 16,349 -0.18(-1.75%)
Sep 15, 2003 10.42 10.42 10.21 10.31 31,111 +0.03(+0.33%)
Sep 12, 2003 10.62 10.62 10.17 10.27 78,068 -0.19(-1.80%)
Sep 11, 2003 10.22 10.46 9.998 10.46 33,091 +0.23(+2.27%)
Sep 10, 2003 10.21 10.62 10.21 10.23 46,608 +0.03(+0.34%)
Sep 09, 2003 10.26 10.49 10.19 10.20 55,463 -0.28(-2.70%)
Sep 08, 2003 10.49 10.81 10.26 10.48 31,810 -0.01(-0.08%)
Sep 05, 2003 10.51 10.92 10.38 10.49 27,964 -0.36(-3.32%)
Sep 04, 2003 10.28 10.85 10.28 10.85 43,112 +0.55(+5.33%)
Sep 03, 2003 9.947 10.58 9.947 10.30 86,924 +0.30(+3.00%)
Sep 02, 2003 9.612 10.12 9.612 9.998 27,498 +0.36(+3.74%)
Aug 29, 2003 9.621 9.870 9.612 9.638 18,410 -0.10(-1.06%)
Aug 28, 2003 9.732 9.998 9.595 9.741 29,479 -0.03(-0.35%)
Aug 27, 2003 10.06 10.14 9.612 9.775 26,100 -0.48(-4.69%)
Aug 26, 2003 9.616 10.26 9.586 10.26 29,712 +0.58(+5.94%)
Aug 25, 2003 9.552 9.767 9.552 9.681 20,857 -0.02(-0.18%)
Aug 22, 2003 10.04 10.26 9.655 9.698 34,956 -0.30(-3.00%)
Aug 21, 2003 9.827 9.998 9.500 9.998 31,111 +0.22(+2.28%)
Aug 20, 2003 9.706 9.775 9.475 9.775 27,848 +0.03(+0.35%)
Aug 19, 2003 9.526 9.741 8.900 9.741 23,304 +0.26(+2.71%)
Aug 18, 2003 8.805 9.483 8.754 9.483 82,962 +0.69(+7.80%)
Aug 15, 2003 8.960 9.011 8.797 8.797 16,312 -0.03(-0.39%)
Aug 14, 2003 8.986 8.994 8.797 8.831 19,342 +0.14(+1.58%)
Aug 13, 2003 8.745 8.874 8.368 8.694 16,196 -0.19(-2.13%)
Aug 12, 2003 8.771 8.883 8.582 8.883 28,780 +0.29(+3.40%)
Aug 11, 2003 8.539 8.814 8.539 8.591 20,274 +0.13(+1.52%)
Aug 08, 2003 8.325 8.668 8.153 8.462 25,284 +0.09(+1.13%)
Aug 07, 2003 7.724 8.617 7.518 8.368 290,718 -0.60(-6.70%)
Aug 06, 2003 9.252 9.784 8.968 8.968 21,672 -0.28(-3.06%)
Aug 05, 2003 9.526 9.741 9.252 9.252 29,712 -0.27(-2.88%)
Aug 04, 2003 9.878 9.955 9.500 9.526 26,217 -0.53(-5.29%)
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.