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
Cvb Financial Corp
(NQ:
CVBF
)
16.30
+0.03 (+0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2004
5.076
5.090
5.024
5.066
222,004
+0.00(+0.00%)
Aug 30, 2004
5.029
5.073
5.020
5.066
167,529
+0.01(+0.28%)
Aug 27, 2004
5.008
5.083
5.008
5.052
137,691
+0.03(+0.51%)
Aug 26, 2004
5.050
5.050
5.006
5.027
139,881
-0.01(-0.28%)
Aug 25, 2004
4.978
5.045
4.959
5.041
211,328
+0.05(+0.94%)
Aug 24, 2004
5.024
5.027
4.910
4.994
334,238
+0.07(+1.47%)
Aug 23, 2004
4.979
5.015
4.903
4.921
99,915
-0.08(-1.54%)
Aug 20, 2004
4.957
5.003
4.912
4.999
199,557
+0.09(+1.86%)
Aug 19, 2004
4.924
4.959
4.870
4.907
110,591
-0.06(-1.18%)
Aug 18, 2004
4.800
4.966
4.798
4.966
476,310
+0.09(+1.87%)
Aug 17, 2004
4.875
4.886
4.798
4.875
686,543
+0.03(+0.53%)
Aug 16, 2004
4.847
4.851
4.790
4.849
281,953
+0.07(+1.47%)
Aug 13, 2004
4.842
4.844
4.746
4.779
137,965
+0.02(+0.44%)
Aug 12, 2004
4.793
4.819
4.718
4.758
158,496
-0.08(-1.74%)
Aug 11, 2004
4.800
4.872
4.748
4.842
286,333
-0.00(-0.10%)
Aug 10, 2004
4.767
4.856
4.723
4.847
382,964
+0.12(+2.62%)
Aug 09, 2004
4.793
4.865
4.723
4.723
168,624
-0.03(-0.69%)
Aug 06, 2004
4.678
4.830
4.678
4.755
268,814
-0.00(-0.05%)
Aug 05, 2004
4.800
4.816
4.758
4.758
104,569
-0.10(-1.98%)
Aug 04, 2004
4.769
4.896
4.734
4.854
166,161
+0.04(+0.78%)
Aug 03, 2004
4.837
4.868
4.772
4.816
240,071
-0.07(-1.34%)
Aug 02, 2004
4.823
4.882
4.793
4.882
97,178
+0.05(+1.06%)
Jul 30, 2004
4.881
4.910
4.830
4.830
93,345
-0.06(-1.24%)
Jul 29, 2004
4.816
4.905
4.816
4.891
151,379
+0.03(+0.67%)
Jul 28, 2004
4.798
4.903
4.795
4.858
174,373
-0.05(-0.95%)
Jul 27, 2004
4.793
4.907
4.793
4.905
334,238
+0.11(+2.29%)
Jul 26, 2004
4.828
4.886
4.776
4.795
273,467
-0.02(-0.34%)
Jul 23, 2004
4.865
5.008
4.807
4.812
114,971
-0.04(-0.87%)
Jul 22, 2004
4.957
5.020
4.821
4.854
204,484
-0.00(-0.10%)
Jul 21, 2004
4.947
5.027
4.858
4.858
235,417
-0.14(-2.81%)
Jul 20, 2004
4.919
5.027
4.910
4.999
167,529
+0.07(+1.38%)
Jul 19, 2004
4.945
4.973
4.886
4.931
107,306
+0.02(+0.43%)
Jul 16, 2004
4.980
5.045
4.908
4.910
246,914
-0.06(-1.27%)
Jul 15, 2004
5.050
5.050
4.933
4.973
122,362
-0.03(-0.56%)
Jul 14, 2004
4.992
5.045
4.961
5.001
162,054
-0.02(-0.33%)
Jul 13, 2004
4.945
5.052
4.945
5.017
79,932
-0.00(-0.05%)
Jul 12, 2004
5.010
5.059
4.957
5.020
137,965
+0.06(+1.27%)
Jul 09, 2004
4.957
5.013
4.928
4.957
115,518
+0.03(+0.66%)
Jul 08, 2004
4.924
5.066
4.912
4.924
133,859
-0.07(-1.36%)
Jul 07, 2004
4.928
5.073
4.928
4.992
110,044
+0.02(+0.47%)
Jul 06, 2004
4.999
5.034
4.957
4.968
124,552
-0.07(-1.30%)
Jul 02, 2004
4.942
5.048
4.942
5.034
70,351
+0.07(+1.32%)
Jul 01, 2004
5.120
5.120
4.924
4.968
166,434
-0.12(-2.30%)
Jun 30, 2004
5.120
5.120
5.038
5.085
217,624
-0.04(-0.87%)
Jun 29, 2004
5.024
5.132
5.008
5.130
376,668
+0.13(+2.57%)
Jun 28, 2004
4.910
5.027
4.910
5.001
172,183
-0.01(-0.19%)
Jun 25, 2004
4.931
5.027
4.891
5.010
729,247
+0.06(+1.23%)
Jun 24, 2004
5.027
5.036
4.949
4.949
157,401
-0.02(-0.38%)
Jun 23, 2004
4.861
5.020
4.854
4.968
231,037
-0.06(-1.16%)
Jun 22, 2004
4.968
5.029
4.933
5.027
117,708
+0.04(+0.80%)
Jun 21, 2004
4.938
5.059
4.891
4.987
137,144
-0.02(-0.42%)
Jun 18, 2004
4.863
5.064
4.840
5.008
402,126
+0.04(+0.75%)
Jun 17, 2004
5.024
5.045
4.933
4.971
78,837
-0.03(-0.65%)
Jun 16, 2004
4.968
5.017
4.947
5.003
126,468
+0.04(+0.90%)
Jun 15, 2004
4.865
5.010
4.851
4.959
933,184
+0.07(+1.48%)
Jun 14, 2004
5.059
5.059
4.882
4.886
192,714
-0.14(-2.70%)
Jun 10, 2004
5.001
5.069
5.001
5.022
185,049
+0.03(+0.51%)
Jun 09, 2004
5.041
5.115
4.987
4.996
115,245
-0.07(-1.43%)
Jun 08, 2004
5.041
5.097
4.961
5.069
105,116
-0.01(-0.28%)
Jun 07, 2004
5.006
5.090
4.964
5.083
225,289
+0.14(+2.89%)
Jun 04, 2004
4.942
4.957
4.847
4.940
145,356
+0.08(+1.73%)
Jun 03, 2004
4.912
4.942
4.851
4.856
108,127
-0.09(-1.89%)
Jun 02, 2004
4.947
4.968
4.907
4.949
156,853
+0.01(+0.24%)
Jun 01, 2004
4.833
4.938
4.830
4.938
104,569
+0.08(+1.64%)
May 28, 2004
4.882
4.933
4.858
4.858
80,206
-0.05(-0.95%)
May 27, 2004
4.851
4.942
4.851
4.905
153,295
+0.00(+0.05%)
May 26, 2004
4.786
4.921
4.762
4.903
267,171
+0.10(+1.99%)
May 25, 2004
4.699
4.816
4.690
4.807
251,568
+0.09(+1.93%)
May 24, 2004
4.744
4.744
4.653
4.716
128,384
+0.06(+1.20%)
May 21, 2004
4.702
4.760
4.645
4.660
161,233
-0.01(-0.25%)
May 20, 2004
4.711
4.732
4.653
4.671
176,837
-0.01(-0.25%)
May 19, 2004
4.798
4.830
4.676
4.683
126,742
-0.05(-1.09%)
May 18, 2004
4.688
4.741
4.688
4.734
59,949
+0.06(+1.35%)
May 17, 2004
4.639
4.744
4.582
4.671
152,747
-0.02(-0.35%)
May 14, 2004
4.753
4.790
4.622
4.688
150,010
-0.01(-0.20%)
May 13, 2004
4.746
4.776
4.678
4.697
75,005
-0.05(-1.03%)
May 12, 2004
4.657
4.746
4.571
4.746
224,468
+0.03(+0.59%)
May 11, 2004
4.732
4.751
4.613
4.718
139,881
+0.12(+2.70%)
May 10, 2004
4.617
4.709
4.582
4.594
164,792
-0.05(-1.01%)
May 07, 2004
4.807
4.886
4.610
4.641
179,574
-0.26(-5.30%)
May 06, 2004
4.823
4.900
4.758
4.900
133,312
+0.03(+0.62%)
May 05, 2004
4.767
4.973
4.767
4.870
79,658
+0.01(+0.29%)
May 04, 2004
4.807
4.928
4.772
4.856
134,954
+0.03(+0.53%)
May 03, 2004
4.758
4.849
4.758
4.830
116,340
+0.03(+0.68%)
Apr 30, 2004
4.912
4.912
4.767
4.798
162,602
-0.05(-1.01%)
Apr 29, 2004
4.856
4.987
4.847
4.847
179,848
-0.03(-0.67%)
Apr 28, 2004
5.013
5.013
4.879
4.879
105,390
-0.11(-2.16%)
Apr 27, 2004
4.886
4.987
4.837
4.987
265,529
+0.14(+2.99%)
Apr 26, 2004
4.828
4.940
4.828
4.842
86,502
-0.02(-0.48%)
Apr 23, 2004
4.957
4.968
4.854
4.865
126,742
-0.08(-1.65%)
Apr 22, 2004
4.845
4.964
4.798
4.947
122,636
+0.07(+1.54%)
Apr 21, 2004
4.723
4.872
4.723
4.872
89,787
+0.12(+2.61%)
Apr 20, 2004
4.889
4.926
4.746
4.748
129,479
-0.11(-2.31%)
Apr 19, 2004
4.819
4.872
4.798
4.861
67,887
+0.04(+0.87%)
Apr 16, 2004
4.790
4.889
4.758
4.819
101,010
+0.04(+0.83%)
Apr 15, 2004
4.819
4.861
4.769
4.779
244,177
+0.02(+0.34%)
Apr 14, 2004
4.751
4.875
4.751
4.762
186,691
-0.04(-0.88%)
Apr 13, 2004
5.031
5.038
4.790
4.805
132,764
-0.20(-4.02%)
Apr 12, 2004
4.968
5.017
4.921
5.006
86,776
+0.06(+1.28%)
Apr 08, 2004
5.127
5.127
4.905
4.942
128,932
-0.01(-0.28%)
Apr 07, 2004
4.992
5.001
4.933
4.957
188,334
-0.04(-0.84%)
Apr 06, 2004
5.085
5.120
4.994
4.999
125,921
-0.13(-2.60%)
Apr 05, 2004
5.106
5.141
4.921
5.132
338,344
+0.06(+1.15%)
Apr 02, 2004
5.003
5.130
4.891
5.073
263,613
+0.12(+2.36%)
Apr 01, 2004
4.816
4.964
4.800
4.957
70,899
+0.10(+2.12%)
Mar 31, 2004
4.861
4.947
4.826
4.854
105,390
+0.00(+0.05%)
Mar 30, 2004
4.816
4.877
4.788
4.851
161,507
-0.01(-0.24%)
Mar 29, 2004
4.814
4.872
4.793
4.863
141,250
+0.05(+1.02%)
Mar 26, 2004
4.858
4.858
4.805
4.814
128,932
-0.09(-1.91%)
Mar 25, 2004
4.840
4.917
4.795
4.907
142,071
+0.10(+1.99%)
Mar 24, 2004
4.847
4.905
4.793
4.812
289,618
-0.05(-1.01%)
Mar 23, 2004
4.809
4.900
4.753
4.861
250,747
+0.09(+1.81%)
Mar 22, 2004
4.781
4.868
4.723
4.774
192,987
-0.04(-0.92%)
Mar 19, 2004
4.886
4.933
4.746
4.819
146,999
-0.02(-0.43%)
Mar 18, 2004
4.854
4.903
4.739
4.840
152,200
-0.04(-0.86%)
Mar 17, 2004
4.931
4.931
4.783
4.882
150,284
+0.03(+0.68%)
Mar 16, 2004
4.917
4.982
4.718
4.849
162,054
+0.11(+2.42%)
Mar 15, 2004
4.737
4.968
4.732
4.734
158,222
-0.25(-4.93%)
Mar 12, 2004
4.737
5.036
4.737
4.980
149,736
+0.22(+4.62%)
Mar 11, 2004
4.854
4.961
4.727
4.760
129,205
+0.01(+0.30%)
Mar 10, 2004
4.807
4.964
4.739
4.746
130,848
-0.07(-1.46%)
Mar 09, 2004
4.889
4.907
4.793
4.816
108,401
-0.08(-1.58%)
Mar 08, 2004
4.954
4.999
4.868
4.893
97,725
-0.08(-1.64%)
Mar 05, 2004
4.851
5.027
4.851
4.975
135,775
+0.07(+1.38%)
Mar 04, 2004
4.893
4.942
4.856
4.907
209,686
+0.02(+0.38%)
Mar 03, 2004
4.910
4.910
4.793
4.889
107,306
+0.04(+0.72%)
Mar 02, 2004
4.793
4.910
4.793
4.854
121,541
-0.00(-0.10%)
Mar 01, 2004
4.910
4.910
4.767
4.858
70,351
+0.10(+2.06%)
Feb 27, 2004
4.863
4.896
4.751
4.760
75,278
-0.06(-1.26%)
Feb 26, 2004
4.769
4.863
4.769
4.821
82,669
-0.02(-0.34%)
Feb 25, 2004
4.688
4.837
4.688
4.837
57,759
+0.04(+0.83%)
Feb 24, 2004
4.688
4.863
4.676
4.798
71,994
+0.04(+0.89%)
Feb 23, 2004
4.851
4.851
4.747
4.755
144,261
-0.01(-0.15%)
Feb 20, 2004
4.851
4.851
4.681
4.763
103,474
+0.04(+0.90%)
Feb 19, 2004
4.875
4.875
4.681
4.720
190,250
-0.09(-1.95%)
Feb 18, 2004
4.854
4.854
4.697
4.814
98,546
+0.02(+0.44%)
Feb 17, 2004
4.641
4.805
4.641
4.793
88,418
+0.12(+2.50%)
Feb 13, 2004
4.678
4.753
4.676
4.676
121,814
-0.03(-0.55%)
Feb 12, 2004
4.678
4.840
4.678
4.702
48,999
-0.11(-2.38%)
Feb 11, 2004
4.699
4.851
4.699
4.816
74,457
-0.07(-1.44%)
Feb 10, 2004
4.678
4.898
4.678
4.886
110,317
+0.18(+3.77%)
Feb 09, 2004
4.776
4.776
4.690
4.709
83,491
-0.03(-0.69%)
Feb 06, 2004
4.683
4.767
4.634
4.741
111,139
+0.09(+1.91%)
Feb 05, 2004
4.676
4.725
4.629
4.653
102,379
+0.02(+0.51%)
Feb 04, 2004
4.655
4.695
4.629
4.629
333,964
-0.04(-0.75%)
Feb 03, 2004
4.667
4.699
4.664
4.664
140,976
-0.00(-0.05%)
Feb 02, 2004
4.653
4.716
4.641
4.667
99,094
-0.01(-0.20%)
Jan 30, 2004
4.781
4.781
4.676
4.676
69,804
-0.01(-0.15%)
Jan 29, 2004
4.709
4.760
4.676
4.683
101,558
-0.01(-0.25%)
Jan 28, 2004
4.779
4.798
4.676
4.695
111,139
+0.02(+0.40%)
Jan 27, 2004
4.769
4.819
4.676
4.676
91,155
-0.11(-2.34%)
Jan 26, 2004
4.685
4.793
4.515
4.788
148,367
+0.11(+2.35%)
Jan 23, 2004
4.508
4.678
4.491
4.678
124,552
+0.21(+4.76%)
Jan 22, 2004
4.734
4.734
4.466
4.466
127,289
-0.21(-4.55%)
Jan 21, 2004
4.790
4.790
4.639
4.678
225,563
-0.09(-1.86%)
Jan 20, 2004
4.706
4.769
4.589
4.767
189,429
+0.12(+2.51%)
Jan 16, 2004
4.732
4.793
4.608
4.650
96,630
-0.03(-0.55%)
Jan 15, 2004
4.643
4.676
4.582
4.676
75,043
+0.01(+0.20%)
Jan 14, 2004
4.699
4.699
4.561
4.667
80,044
+0.08(+1.68%)
Jan 13, 2004
4.676
4.676
4.559
4.589
88,495
-0.07(-1.43%)
Jan 12, 2004
4.526
4.656
4.526
4.656
116,430
+0.07(+1.60%)
Jan 09, 2004
4.594
4.608
4.559
4.582
135,647
-0.02(-0.51%)
Jan 08, 2004
4.540
4.617
4.489
4.606
190,365
+0.07(+1.44%)
Jan 07, 2004
4.407
4.547
4.407
4.540
149,427
+0.12(+2.70%)
Jan 06, 2004
4.524
4.557
4.421
4.421
102,926
-0.10(-2.22%)
Jan 05, 2004
4.480
4.596
4.442
4.522
133,585
+0.07(+1.58%)
Jan 02, 2004
4.466
4.641
4.437
4.451
117,708
-0.06(-1.30%)
Dec 31, 2003
4.699
4.720
4.489
4.510
242,808
-0.19(-4.13%)
Dec 30, 2003
4.933
4.933
4.653
4.704
167,825
+0.07(+1.43%)
Dec 29, 2003
4.514
4.638
4.502
4.638
246,107
+0.12(+2.68%)
Dec 26, 2003
4.438
4.527
4.438
4.517
38,660
+0.05(+1.19%)
Dec 24, 2003
4.463
4.495
4.419
4.463
75,793
-0.10(-2.28%)
Dec 23, 2003
4.529
4.570
4.434
4.568
131,021
+0.10(+2.33%)
Dec 22, 2003
4.470
4.512
4.404
4.463
90,825
+0.03(+0.62%)
Dec 19, 2003
4.525
4.527
4.364
4.436
217,875
+0.01(+0.34%)
Dec 18, 2003
4.548
4.548
4.357
4.421
140,103
-0.00(-0.06%)
Dec 17, 2003
4.389
4.467
4.389
4.423
52,074
-0.08(-1.83%)
Dec 16, 2003
4.393
4.506
4.393
4.506
174,454
+0.11(+2.42%)
Dec 15, 2003
4.570
4.602
4.389
4.400
156,911
-0.13(-2.82%)
Dec 12, 2003
4.429
4.561
4.429
4.527
104,944
+0.04(+0.90%)
Dec 11, 2003
4.434
4.568
4.412
4.487
296,297
+0.05(+1.10%)
Dec 10, 2003
4.368
4.476
4.368
4.438
142,870
-0.03(-0.57%)
Dec 09, 2003
4.485
4.485
4.391
4.463
213,120
-0.01(-0.28%)
Dec 08, 2003
4.255
4.487
4.255
4.476
944,680
+0.16(+3.79%)
Dec 05, 2003
4.438
4.357
4.306
4.312
95,161
-0.13(-2.82%)
Dec 04, 2003
4.415
4.440
4.304
4.438
153,752
+0.11(+2.60%)
Dec 03, 2003
4.268
4.432
4.253
4.325
159,753
+0.01(+0.30%)
Dec 02, 2003
4.442
4.442
4.312
4.312
109,768
-0.13(-2.83%)
Dec 01, 2003
4.381
4.438
4.315
4.438
125,595
+0.10(+2.35%)
Nov 28, 2003
4.357
4.357
4.336
4.336
51,418
-0.02(-0.44%)
Nov 26, 2003
4.349
4.385
4.308
4.355
56,871
+0.02(+0.39%)
Nov 25, 2003
4.283
4.355
4.253
4.338
157,323
+0.07(+1.54%)
Nov 24, 2003
4.251
4.304
4.251
4.272
163,313
+0.01(+0.20%)
Nov 21, 2003
4.251
4.283
4.247
4.264
90,123
+0.00(+0.05%)
Nov 20, 2003
4.251
4.298
4.240
4.261
104,315
+0.02(+0.50%)
Nov 19, 2003
4.251
4.304
4.240
4.240
307,222
+0.00(+0.00%)
Nov 18, 2003
4.261
4.304
4.240
4.240
109,314
-0.04(-1.04%)
Nov 17, 2003
4.240
4.285
4.240
4.285
146,911
+0.04(+1.05%)
Nov 14, 2003
4.298
4.300
4.240
4.240
198,597
-0.01(-0.20%)
Nov 13, 2003
4.334
4.334
4.247
4.249
68,582
-0.00(-0.05%)
Nov 12, 2003
4.238
4.293
4.238
4.251
114,661
+0.01(+0.25%)
Nov 11, 2003
4.344
4.344
4.208
4.240
115,456
-0.01(-0.25%)
Nov 10, 2003
4.249
4.300
4.238
4.251
145,035
+0.00(+0.00%)
Nov 07, 2003
4.306
4.310
4.232
4.251
180,627
-0.04(-0.89%)
Nov 06, 2003
4.395
4.398
4.251
4.289
119,470
-0.07(-1.66%)
Nov 05, 2003
4.349
4.380
4.274
4.361
134,165
+0.00(+0.10%)
Nov 04, 2003
4.408
4.408
4.274
4.357
113,631
-0.01(-0.24%)
Nov 03, 2003
4.238
4.404
4.238
4.368
152,069
+0.13(+3.01%)
Oct 31, 2003
4.272
4.293
4.232
4.240
98,723
+0.00(+0.05%)
Oct 30, 2003
4.266
4.281
4.238
4.238
63,752
-0.03(-0.65%)
Oct 29, 2003
4.283
4.302
4.238
4.266
121,602
-0.03(-0.59%)
Oct 28, 2003
4.295
4.295
4.164
4.291
120,654
+0.06(+1.41%)
Oct 27, 2003
4.255
4.257
4.183
4.232
115,026
+0.06(+1.53%)
Oct 24, 2003
4.221
4.249
4.168
4.168
147,847
-0.03(-0.61%)
Oct 23, 2003
4.187
4.268
4.181
4.193
136,104
-0.00(-0.10%)
Oct 22, 2003
4.251
4.251
4.198
4.198
184,884
-0.05(-1.25%)
Oct 21, 2003
4.255
4.291
4.240
4.251
290,335
+0.00(+0.00%)
Oct 20, 2003
4.315
4.315
4.251
4.251
88,666
-0.00(-0.05%)
Oct 17, 2003
4.302
4.325
4.253
4.253
107,904
-0.03(-0.79%)
Oct 16, 2003
4.251
4.325
4.266
4.287
85,568
+0.04(+0.85%)
Oct 15, 2003
4.295
4.295
4.251
4.251
99,970
-0.04(-0.89%)
Oct 14, 2003
4.123
4.293
4.123
4.289
161,108
+0.05(+1.15%)
Oct 13, 2003
4.136
4.244
4.060
4.240
146,682
+0.12(+2.84%)
Oct 10, 2003
4.108
4.128
4.047
4.123
136,531
+0.05(+1.20%)
Oct 09, 2003
4.147
4.198
4.070
4.074
111,665
-0.07(-1.74%)
Oct 08, 2003
4.181
4.249
4.104
4.147
96,347
-0.10(-2.30%)
Oct 07, 2003
4.134
4.249
4.134
4.244
59,572
+0.00(+0.10%)
Oct 06, 2003
4.240
4.240
4.166
4.240
71,548
+0.03(+0.61%)
Oct 03, 2003
4.198
4.240
4.159
4.215
125,489
+0.02(+0.41%)
Oct 02, 2003
4.198
4.223
4.164
4.198
59,940
+0.00(+0.00%)
Oct 01, 2003
4.121
4.204
4.108
4.198
203,518
+0.16(+3.89%)
Sep 30, 2003
4.125
4.176
4.006
4.040
163,213
-0.11(-2.71%)
Sep 29, 2003
4.087
4.174
3.998
4.153
228,176
+0.11(+2.84%)
Sep 26, 2003
4.091
4.189
4.030
4.038
150,226
+0.00(+0.00%)
Sep 25, 2003
4.236
4.236
4.038
4.038
170,741
-0.15(-3.65%)
Sep 24, 2003
4.308
4.308
4.189
4.191
236,457
-0.11(-2.62%)
Sep 23, 2003
4.278
4.306
4.221
4.304
128,437
+0.09(+2.01%)
Sep 22, 2003
4.232
4.289
4.176
4.219
227,101
-0.02(-0.55%)
Sep 19, 2003
4.181
4.289
4.181
4.242
86,420
+0.01(+0.30%)
Sep 18, 2003
4.268
4.268
4.202
4.230
108,043
+0.04(+0.96%)
Sep 17, 2003
4.183
4.253
4.176
4.189
57,410
-0.07(-1.55%)
Sep 16, 2003
4.219
4.270
4.162
4.255
98,407
+0.10(+2.51%)
Sep 15, 2003
4.125
4.261
4.125
4.151
71,966
-0.03(-0.61%)
Sep 12, 2003
4.145
4.261
4.096
4.176
69,858
+0.02(+0.56%)
Sep 11, 2003
4.060
4.208
4.060
4.153
79,494
+0.10(+2.57%)
Sep 10, 2003
4.230
4.278
4.045
4.049
174,948
-0.23(-5.41%)
Sep 09, 2003
4.229
4.304
4.191
4.281
109,606
+0.03(+0.70%)
Sep 08, 2003
3.989
4.266
3.985
4.251
202,349
+0.21(+5.26%)
Sep 05, 2003
4.083
4.112
4.038
4.038
287,020
-0.04(-0.99%)
Sep 04, 2003
4.081
4.147
4.057
4.079
99,368
-0.02(-0.57%)
Sep 03, 2003
4.145
4.145
4.081
4.102
108,401
-0.03(-0.72%)
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.