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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.53
+0.18 (+0.33%)
Official Closing Price
Updated: 8:00 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:
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
4.247
4.263
4.246
4.263
912,596
+0.02(+0.37%)
Jul 29, 2004
4.246
4.253
4.236
4.247
280,503
+0.01(+0.15%)
Jul 28, 2004
4.250
4.253
4.239
4.241
406,025
-0.01(-0.18%)
Jul 27, 2004
4.247
4.263
4.247
4.249
483,516
+0.00(+0.07%)
Jul 26, 2004
4.239
4.249
4.239
4.246
280,503
+0.01(+0.15%)
Jul 23, 2004
4.250
4.261
4.239
4.239
591,106
-0.02(-0.40%)
Jul 22, 2004
4.249
4.271
4.247
4.257
507,211
-0.01(-0.18%)
Jul 21, 2004
4.275
4.275
4.263
4.264
366,959
-0.00(-0.04%)
Jul 20, 2004
4.258
4.278
4.243
4.266
154,981
+0.02(+0.55%)
Jul 19, 2004
4.235
4.255
4.233
4.243
538,592
+0.01(+0.15%)
Jul 16, 2004
4.255
4.255
4.236
4.236
939,494
-0.01(-0.26%)
Jul 15, 2004
4.247
4.255
4.247
4.247
164,587
+0.00(+0.00%)
Jul 14, 2004
4.235
4.253
4.232
4.247
1,024,029
+0.00(+0.00%)
Jul 13, 2004
4.219
4.247
4.219
4.247
718,549
+0.02(+0.41%)
Jul 12, 2004
4.218
4.247
4.211
4.230
1,056,690
+0.01(+0.30%)
Jul 09, 2004
4.255
4.260
4.218
4.218
1,791,251
-0.04(-0.88%)
Jul 08, 2004
4.257
4.271
4.253
4.255
543,715
-0.00(-0.04%)
Jul 07, 2004
4.263
4.277
4.253
4.257
1,125,856
-0.00(-0.11%)
Jul 06, 2004
4.271
4.274
4.258
4.261
1,080,386
-0.00(-0.04%)
Jul 02, 2004
4.266
4.271
4.257
4.263
819,095
-0.01(-0.18%)
Jul 01, 2004
4.263
4.278
4.263
4.271
1,374,979
-0.00(-0.07%)
Jun 30, 2004
4.266
4.278
4.257
4.274
2,532,215
+0.01(+0.18%)
Jun 29, 2004
4.299
4.299
4.264
4.266
2,009,634
-0.04(-0.91%)
Jun 28, 2004
4.307
4.317
4.282
4.305
14,744,360
+0.18(+4.27%)
Jun 25, 2004
4.063
4.129
4.027
4.129
592,387
+0.07(+1.61%)
Jun 24, 2004
4.066
4.107
4.060
4.063
446,371
-0.02(-0.46%)
Jun 23, 2004
4.096
4.102
4.047
4.082
151,779
-0.02(-0.53%)
Jun 22, 2004
4.057
4.107
4.033
4.104
438,686
+0.07(+1.66%)
Jun 21, 2004
4.060
4.129
4.024
4.036
198,529
-0.04(-0.96%)
Jun 18, 2004
4.100
4.113
4.060
4.075
396,419
-0.01(-0.23%)
Jun 17, 2004
4.122
4.125
4.054
4.085
186,361
-0.02(-0.53%)
Jun 16, 2004
4.139
4.139
4.068
4.107
172,272
-0.02(-0.42%)
Jun 15, 2004
4.108
4.144
4.104
4.124
206,855
+0.03(+0.76%)
Jun 14, 2004
4.202
4.202
4.091
4.093
315,726
-0.10(-2.38%)
Jun 10, 2004
4.138
4.228
4.138
4.193
360,555
+0.04(+0.94%)
Jun 09, 2004
4.154
4.177
4.138
4.154
266,414
+0.00(+0.00%)
Jun 08, 2004
4.154
4.186
4.149
4.154
106,949
-0.02(-0.37%)
Jun 07, 2004
4.146
4.239
4.146
4.169
290,750
+0.05(+1.14%)
Jun 04, 2004
4.147
4.177
4.122
4.122
601,353
-0.00(-0.04%)
Jun 03, 2004
4.135
4.157
4.124
4.124
249,122
-0.03(-0.64%)
Jun 02, 2004
4.160
4.160
4.116
4.150
259,369
-0.01(-0.19%)
Jun 01, 2004
4.161
4.182
4.118
4.158
414,350
-0.01(-0.34%)
May 28, 2004
4.218
4.233
4.138
4.172
830,623
-0.08(-1.98%)
May 27, 2004
4.278
4.293
4.255
4.257
279,863
-0.03(-0.69%)
May 26, 2004
4.293
4.308
4.280
4.286
319,568
-0.01(-0.33%)
May 25, 2004
4.294
4.310
4.278
4.300
687,809
-0.01(-0.22%)
May 24, 2004
4.294
4.338
4.260
4.310
518,739
+0.02(+0.36%)
May 21, 2004
4.138
4.341
4.138
4.294
4,400,957
+0.56(+14.97%)
May 20, 2004
3.690
3.735
3.662
3.735
222,225
+0.04(+1.01%)
May 19, 2004
3.815
3.826
3.669
3.698
226,708
-0.11(-2.87%)
May 18, 2004
3.762
3.812
3.737
3.807
94,141
+0.06(+1.63%)
May 17, 2004
3.863
3.863
3.746
3.746
631,452
-0.13(-3.42%)
May 14, 2004
3.872
3.944
3.833
3.879
172,272
-0.00(-0.04%)
May 13, 2004
3.826
3.893
3.822
3.880
896,586
+0.05(+1.43%)
May 12, 2004
3.805
3.826
3.748
3.826
243,999
+0.00(+0.12%)
May 11, 2004
3.751
3.833
3.741
3.821
112,073
+0.09(+2.30%)
May 10, 2004
3.841
3.841
3.735
3.735
192,125
-0.12(-3.16%)
May 07, 2004
3.855
3.880
3.818
3.857
306,120
+0.00(+0.04%)
May 06, 2004
3.865
3.866
3.733
3.855
253,605
-0.02(-0.64%)
May 05, 2004
3.871
3.904
3.865
3.880
165,228
+0.02(+0.44%)
May 04, 2004
3.854
3.904
3.802
3.863
231,831
+0.01(+0.24%)
May 03, 2004
3.896
3.904
3.847
3.854
135,128
-0.03(-0.68%)
Apr 30, 2004
3.896
3.918
3.832
3.880
174,193
-0.00(-0.08%)
Apr 29, 2004
3.902
3.929
3.876
3.883
156,262
-0.02(-0.48%)
Apr 28, 2004
3.922
3.932
3.844
3.902
275,380
-0.04(-0.91%)
Apr 27, 2004
3.971
3.988
3.897
3.938
228,629
-0.05(-1.14%)
Apr 26, 2004
3.922
3.997
3.883
3.983
460,461
+0.07(+1.84%)
Apr 23, 2004
3.579
3.940
3.560
3.912
1,277,635
+0.37(+10.35%)
Apr 22, 2004
3.474
3.565
3.474
3.545
178,676
+0.07(+2.02%)
Apr 21, 2004
3.434
3.509
3.434
3.474
112,073
+0.04(+1.09%)
Apr 20, 2004
3.495
3.513
3.427
3.437
193,406
-0.06(-1.61%)
Apr 19, 2004
3.438
3.513
3.435
3.493
121,039
+0.05(+1.45%)
Apr 16, 2004
3.451
3.502
3.435
3.443
135,768
+0.01(+0.27%)
Apr 15, 2004
3.406
3.435
3.404
3.434
174,193
+0.03(+1.01%)
Apr 14, 2004
3.434
3.438
3.388
3.399
132,566
-0.04(-1.05%)
Apr 13, 2004
3.474
3.485
3.415
3.435
211,338
-0.02(-0.45%)
Apr 12, 2004
3.420
3.456
3.420
3.451
119,758
+0.02(+0.45%)
Apr 08, 2004
3.456
3.466
3.429
3.435
485,437
+0.01(+0.36%)
Apr 07, 2004
3.420
3.427
3.357
3.423
237,595
+0.00(+0.09%)
Apr 06, 2004
3.420
3.446
3.404
3.420
183,159
-0.02(-0.45%)
Apr 05, 2004
3.421
3.451
3.406
3.435
333,017
+0.00(+0.09%)
Apr 02, 2004
3.342
3.432
3.342
3.432
224,146
+0.12(+3.48%)
Apr 01, 2004
3.259
3.317
3.212
3.317
883,777
+0.10(+3.01%)
Mar 31, 2004
3.198
3.239
3.182
3.220
515,537
+0.04(+1.18%)
Mar 30, 2004
3.182
3.212
3.170
3.182
393,857
+0.00(+0.15%)
Mar 29, 2004
3.154
3.185
3.154
3.178
201,091
+0.02(+0.69%)
Mar 26, 2004
3.185
3.209
3.145
3.156
163,306
-0.01(-0.44%)
Mar 25, 2004
3.178
3.178
3.148
3.170
390,655
+0.01(+0.35%)
Mar 24, 2004
3.185
3.195
3.145
3.159
144,094
-0.01(-0.34%)
Mar 23, 2004
3.170
3.201
3.168
3.170
487,999
+0.04(+1.25%)
Mar 22, 2004
3.206
3.206
3.129
3.131
209,416
-0.07(-2.10%)
Mar 19, 2004
3.237
3.306
3.185
3.198
152,419
-0.01(-0.24%)
Mar 18, 2004
3.260
3.285
3.173
3.206
185,081
-0.07(-2.14%)
Mar 17, 2004
3.293
3.296
3.242
3.276
126,802
+0.01(+0.33%)
Mar 16, 2004
3.329
3.329
3.203
3.265
222,225
-0.06(-1.92%)
Mar 15, 2004
3.431
3.431
3.318
3.329
325,973
-0.10(-2.96%)
Mar 12, 2004
3.359
3.431
3.342
3.431
116,556
+0.07(+2.19%)
Mar 11, 2004
3.360
3.435
3.356
3.357
163,947
-0.00(-0.09%)
Mar 10, 2004
3.477
3.477
3.360
3.360
147,296
-0.11(-3.24%)
Mar 09, 2004
3.459
3.499
3.434
3.473
179,317
-0.01(-0.27%)
Mar 08, 2004
3.484
3.534
3.468
3.482
192,766
+0.01(+0.18%)
Mar 05, 2004
3.502
3.576
3.468
3.476
133,207
-0.02(-0.54%)
Mar 04, 2004
3.468
3.498
3.435
3.495
160,745
+0.03(+0.90%)
Mar 03, 2004
3.445
3.554
3.404
3.463
325,973
+0.02(+0.59%)
Mar 02, 2004
3.418
3.477
3.404
3.443
383,610
+0.01(+0.27%)
Mar 01, 2004
3.435
3.435
3.363
3.434
237,595
-0.00(-0.05%)
Feb 27, 2004
3.474
3.482
3.368
3.435
437,406
+0.01(+0.23%)
Feb 26, 2004
3.440
3.448
3.396
3.427
204,293
+0.01(+0.23%)
Feb 25, 2004
3.420
3.431
3.395
3.420
172,272
-0.02(-0.45%)
Feb 24, 2004
3.368
3.459
3.354
3.435
254,246
+0.07(+2.23%)
Feb 23, 2004
3.395
3.407
3.360
3.360
192,766
-0.03(-1.01%)
Feb 20, 2004
3.373
3.413
3.303
3.395
162,666
+0.04(+1.16%)
Feb 19, 2004
3.429
3.440
3.354
3.356
122,960
-0.06(-1.69%)
Feb 18, 2004
3.435
3.445
3.404
3.413
108,871
-0.02(-0.59%)
Feb 17, 2004
3.466
3.481
3.413
3.434
101,826
-0.02(-0.59%)
Feb 13, 2004
3.498
3.552
3.454
3.454
166,508
-0.04(-1.25%)
Feb 12, 2004
3.587
3.587
3.498
3.498
75,569
-0.10(-2.90%)
Feb 11, 2004
3.571
3.604
3.551
3.602
108,230
+0.03(+0.87%)
Feb 10, 2004
3.462
3.571
3.443
3.571
175,474
+0.12(+3.62%)
Feb 09, 2004
3.415
3.446
3.402
3.446
87,737
+0.05(+1.38%)
Feb 06, 2004
3.412
3.412
3.321
3.399
110,792
+0.01(+0.32%)
Feb 05, 2004
3.371
3.388
3.321
3.388
134,487
+0.04(+1.21%)
Feb 04, 2004
3.443
3.446
3.342
3.348
214,540
-0.11(-3.29%)
Feb 03, 2004
3.479
3.490
3.456
3.462
82,614
-0.02(-0.49%)
Feb 02, 2004
3.534
3.538
3.466
3.479
106,309
-0.07(-1.98%)
Jan 30, 2004
3.460
3.549
3.442
3.549
164,587
+0.10(+3.04%)
Jan 29, 2004
3.471
3.549
3.443
3.445
236,954
-0.01(-0.32%)
Jan 28, 2004
3.534
3.568
3.449
3.456
150,498
-0.06(-1.78%)
Jan 27, 2004
3.585
3.593
3.518
3.518
118,477
-0.07(-2.00%)
Jan 26, 2004
3.584
3.609
3.526
3.590
191,485
-0.01(-0.26%)
Jan 23, 2004
3.607
3.629
3.545
3.599
243,999
+0.01(+0.22%)
Jan 22, 2004
3.620
3.646
3.585
3.591
170,991
-0.01(-0.35%)
Jan 21, 2004
3.529
3.604
3.513
3.604
215,180
+0.06(+1.67%)
Jan 20, 2004
3.591
3.591
3.513
3.545
302,918
-0.01(-0.22%)
Jan 16, 2004
3.521
3.601
3.521
3.552
169,070
+0.05(+1.34%)
Jan 15, 2004
3.584
3.591
3.504
3.506
239,516
-0.07(-1.88%)
Jan 14, 2004
3.574
3.590
3.506
3.573
435,484
+0.01(+0.39%)
Jan 13, 2004
3.482
3.585
3.476
3.559
611,599
+0.09(+2.66%)
Jan 12, 2004
3.466
3.473
3.415
3.466
143,453
+0.01(+0.18%)
Jan 09, 2004
3.417
3.530
3.409
3.460
306,120
+0.05(+1.51%)
Jan 08, 2004
3.420
3.420
3.404
3.409
447,652
-0.00(-0.14%)
Jan 07, 2004
3.381
3.420
3.393
3.413
181,238
+0.03(+0.97%)
Jan 06, 2004
3.451
3.454
3.381
3.381
125,522
-0.09(-2.48%)
Jan 05, 2004
3.466
3.482
3.459
3.466
865,205
+0.02(+0.59%)
Jan 02, 2004
3.435
3.495
3.435
3.446
213,259
-0.00(-0.14%)
Dec 31, 2003
3.435
3.451
3.404
3.451
1,138,664
-0.02(-0.45%)
Dec 30, 2003
3.431
3.481
3.420
3.466
137,690
+0.04(+1.05%)
Dec 29, 2003
3.377
3.431
3.365
3.431
133,207
+0.05(+1.57%)
Dec 26, 2003
3.313
3.382
3.313
3.377
70,446
+0.06(+1.69%)
Dec 24, 2003
3.435
3.445
3.279
3.321
196,608
-0.11(-3.32%)
Dec 23, 2003
3.357
3.435
3.317
3.435
740,964
+0.12(+3.58%)
Dec 22, 2003
3.248
3.342
3.248
3.317
193,406
+0.08(+2.36%)
Dec 19, 2003
3.276
3.279
3.232
3.240
258,729
-0.04(-1.10%)
Dec 18, 2003
3.232
3.288
3.232
3.276
1,008,659
+0.06(+1.80%)
Dec 17, 2003
3.232
3.235
3.207
3.218
1,143,147
-0.01(-0.43%)
Dec 16, 2003
3.271
3.278
3.239
3.232
1,953,277
-0.04(-1.19%)
Dec 15, 2003
3.379
3.379
3.271
3.271
99,264
-0.05(-1.64%)
Dec 12, 2003
3.292
3.326
3.262
3.326
148,577
+0.06(+1.91%)
Dec 11, 2003
3.256
3.334
3.237
3.263
318,288
+0.00(+0.00%)
Dec 10, 2003
3.317
3.317
3.263
3.263
329,175
-0.05(-1.60%)
Dec 09, 2003
3.442
3.442
3.315
3.317
740,964
-0.11(-3.19%)
Dec 08, 2003
3.435
3.451
3.404
3.426
142,172
+0.01(+0.41%)
Dec 05, 2003
3.462
3.462
3.407
3.412
64,041
-0.05(-1.35%)
Dec 04, 2003
3.435
3.473
3.415
3.459
213,899
+0.01(+0.36%)
Dec 03, 2003
3.465
3.481
3.426
3.446
234,393
-0.02(-0.59%)
Dec 02, 2003
3.481
3.493
3.454
3.466
201,091
-0.02(-0.45%)
Dec 01, 2003
3.473
3.482
3.463
3.482
254,246
+0.01(+0.22%)
Nov 28, 2003
3.466
3.474
3.437
3.474
39,065
+0.01(+0.23%)
Nov 26, 2003
3.459
3.466
3.435
3.466
92,860
+0.01(+0.32%)
Nov 25, 2003
3.463
3.474
3.443
3.456
188,923
-0.03(-0.98%)
Nov 24, 2003
3.474
3.490
3.473
3.490
165,868
+0.02(+0.54%)
Nov 21, 2003
3.449
3.474
3.438
3.471
78,771
+0.03(+0.95%)
Nov 20, 2003
3.420
3.451
3.402
3.438
1,082,307
+0.01(+0.32%)
Nov 19, 2003
3.438
3.473
3.396
3.427
199,170
-0.01(-0.32%)
Nov 18, 2003
3.463
3.474
3.435
3.438
154,981
-0.01(-0.36%)
Nov 17, 2003
3.417
3.473
3.415
3.451
372,083
+0.01(+0.18%)
Nov 14, 2003
3.473
3.482
3.443
3.445
122,960
-0.02(-0.63%)
Nov 13, 2003
3.459
3.509
3.459
3.466
199,810
-0.01(-0.22%)
Nov 12, 2003
3.474
3.477
3.466
3.474
350,309
+0.00(+0.00%)
Nov 11, 2003
3.459
3.459
3.427
3.474
871,609
+0.01(+0.23%)
Nov 10, 2003
3.465
3.474
3.462
3.466
364,398
-0.00(-0.04%)
Nov 07, 2003
3.482
3.490
3.466
3.468
680,765
-0.01(-0.40%)
Nov 06, 2003
3.487
3.490
3.443
3.482
426,518
-0.00(-0.13%)
Nov 05, 2003
3.449
3.501
3.456
3.487
170,991
+0.00(+0.13%)
Nov 04, 2003
3.449
3.498
3.449
3.482
308,041
+0.04(+1.09%)
Nov 03, 2003
3.501
3.527
3.421
3.445
668,597
-0.06(-1.61%)
Oct 31, 2003
3.435
3.501
3.435
3.501
817,814
+0.08(+2.23%)
Oct 30, 2003
3.435
3.435
3.417
3.424
372,723
-0.04(-1.22%)
Oct 29, 2003
3.354
3.466
3.354
3.466
311,883
+0.10(+2.87%)
Oct 28, 2003
3.376
3.376
3.357
3.370
318,928
+0.01(+0.28%)
Oct 27, 2003
3.276
3.381
3.276
3.360
333,017
+0.10(+3.06%)
Oct 24, 2003
3.237
3.310
3.209
3.260
206,855
+0.00(+0.00%)
Oct 23, 2003
3.263
3.279
3.192
3.260
525,783
-0.00(-0.10%)
Oct 22, 2003
3.349
3.349
3.217
3.263
227,989
-0.09(-2.79%)
Oct 21, 2003
3.348
3.370
3.348
3.357
191,485
+0.03(+1.03%)
Oct 20, 2003
3.387
3.387
3.320
3.323
142,813
-0.08(-2.39%)
Oct 17, 2003
3.435
3.435
3.365
3.404
182,519
+0.03(+0.83%)
Oct 16, 2003
3.427
3.427
3.351
3.376
100,545
-0.06(-1.73%)
Oct 15, 2003
3.427
3.462
3.412
3.435
157,543
+0.02(+0.69%)
Oct 14, 2003
3.396
3.415
3.387
3.412
1,656,122
+0.03(+0.88%)
Oct 13, 2003
3.310
3.407
3.326
3.382
290,750
+0.07(+2.17%)
Oct 10, 2003
3.279
3.321
3.256
3.310
169,710
+0.02(+0.71%)
Oct 09, 2003
3.263
3.373
3.263
3.287
303,558
+0.02(+0.72%)
Oct 08, 2003
3.279
3.320
3.248
3.263
494,403
-0.02(-0.76%)
Oct 07, 2003
3.295
3.301
3.254
3.288
419,474
-0.01(-0.19%)
Oct 06, 2003
3.295
3.295
3.295
3.295
197,889
+0.01(+0.43%)
Oct 03, 2003
3.267
3.299
3.267
3.281
267,054
+0.04(+1.11%)
Oct 02, 2003
3.206
3.265
3.162
3.245
575,096
-0.00(-0.14%)
Oct 01, 2003
3.162
3.304
3.162
3.249
894,664
+0.12(+3.89%)
Sep 30, 2003
3.125
3.150
3.115
3.128
559,726
+0.00(+0.10%)
Sep 29, 2003
3.110
3.137
3.068
3.125
293,311
+0.00(+0.05%)
Sep 26, 2003
3.115
3.137
3.062
3.123
694,854
+0.00(+0.00%)
Sep 25, 2003
3.131
3.131
3.107
3.123
603,914
-0.01(-0.25%)
Sep 24, 2003
3.061
3.154
3.061
3.131
497,605
+0.07(+2.24%)
Sep 23, 2003
3.011
3.075
3.018
3.062
286,907
+0.05(+1.71%)
Sep 22, 2003
2.967
2.998
2.936
3.011
730,077
+0.03(+0.94%)
Sep 19, 2003
2.904
2.998
2.904
2.982
933,730
+0.08(+2.69%)
Sep 18, 2003
2.901
2.911
2.887
2.904
505,290
+0.01(+0.43%)
Sep 17, 2003
2.825
2.893
2.825
2.892
603,274
+0.08(+2.89%)
Sep 16, 2003
2.739
2.840
2.739
2.811
295,233
+0.06(+2.27%)
Sep 15, 2003
2.748
2.779
2.733
2.748
370,162
+0.01(+0.40%)
Sep 12, 2003
2.733
2.744
2.717
2.737
432,282
+0.00(+0.06%)
Sep 11, 2003
2.725
2.750
2.704
2.736
291,390
+0.00(+0.11%)
Sep 10, 2003
2.717
2.740
2.692
2.733
659,631
+0.00(+0.00%)
Sep 09, 2003
2.717
2.747
2.717
2.733
215,821
+0.00(+0.00%)
Sep 08, 2003
2.714
2.756
2.714
2.733
236,314
+0.01(+0.29%)
Sep 05, 2003
2.748
2.748
2.717
2.725
231,191
-0.04(-1.36%)
Sep 04, 2003
2.759
2.797
2.737
2.762
287,548
-0.01(-0.45%)
Sep 03, 2003
2.800
2.811
2.762
2.775
171,632
-0.01(-0.34%)
Sep 02, 2003
2.731
2.787
2.715
2.784
249,122
+0.07(+2.41%)
Aug 29, 2003
2.747
2.764
2.719
2.719
179,957
-0.00(-0.17%)
Aug 28, 2003
2.694
2.795
2.678
2.723
390,015
+0.05(+1.69%)
Aug 27, 2003
2.655
2.701
2.645
2.678
134,487
+0.01(+0.29%)
Aug 26, 2003
2.662
2.684
2.620
2.670
319,568
+0.00(+0.00%)
Aug 25, 2003
2.561
2.690
2.561
2.670
185,081
+0.10(+3.95%)
Aug 22, 2003
2.640
2.662
2.533
2.569
131,926
-0.07(-2.55%)
Aug 21, 2003
2.647
2.647
2.594
2.636
164,587
+0.00(+0.18%)
Aug 20, 2003
2.576
2.662
2.530
2.631
395,778
+0.07(+2.68%)
Aug 19, 2003
2.553
2.569
2.530
2.562
105,669
+0.00(+0.06%)
Aug 18, 2003
2.561
2.586
2.483
2.561
270,897
+0.01(+0.24%)
Aug 15, 2003
2.512
2.584
2.512
2.555
90,299
+0.03(+1.36%)
Aug 14, 2003
2.544
2.544
2.467
2.520
163,306
-0.02(-0.86%)
Aug 13, 2003
2.537
2.544
2.514
2.542
758,896
+0.01(+0.49%)
Aug 12, 2003
2.548
2.548
2.514
2.530
562,928
-0.02(-0.67%)
Aug 11, 2003
2.520
2.550
2.511
2.547
287,548
+0.04(+1.68%)
Aug 08, 2003
2.514
2.523
2.494
2.505
440,608
+0.01(+0.25%)
Aug 07, 2003
2.491
2.514
2.458
2.498
613,521
+0.00(+0.00%)
Aug 06, 2003
2.495
2.512
2.458
2.498
265,773
+0.01(+0.50%)
Aug 05, 2003
2.491
2.503
2.470
2.486
249,122
-0.01(-0.38%)
Aug 04, 2003
2.522
2.522
2.470
2.495
185,081
-0.02(-0.87%)
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.