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

Exponent Inc (NQ: EXPO )

95.12 +1.08 (+1.15%)
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 (%)
Aug 29, 2008 6.842 6.923 6.407 6.780 425,971 -0.07(-1.00%)
Aug 28, 2008 6.575 6.866 6.501 6.848 578,599 +0.30(+4.58%)
Aug 27, 2008 6.233 6.756 6.196 6.548 617,880 +0.36(+5.88%)
Aug 26, 2008 6.476 6.504 6.086 6.185 537,784 -0.30(-4.69%)
Aug 25, 2008 6.388 6.601 6.326 6.489 598,058 +0.01(+0.10%)
Aug 22, 2008 6.418 6.529 6.319 6.482 277,875 +0.11(+1.80%)
Aug 21, 2008 6.504 6.522 6.332 6.368 399,597 -0.18(-2.73%)
Aug 20, 2008 6.575 6.648 6.405 6.546 582,305 -0.02(-0.24%)
Aug 19, 2008 6.795 6.795 6.518 6.562 315,804 -0.28(-4.03%)
Aug 18, 2008 6.991 7.011 6.797 6.837 211,091 -0.14(-2.02%)
Aug 15, 2008 7.146 7.146 6.782 6.978 342,264 -0.07(-1.00%)
Aug 14, 2008 7.002 7.077 6.943 7.049 194,513 -0.02(-0.22%)
Aug 13, 2008 6.947 7.064 6.910 7.064 154,479 +0.12(+1.68%)
Aug 12, 2008 7.047 7.183 6.921 6.947 313,989 -0.24(-3.34%)
Aug 11, 2008 6.991 7.269 6.824 7.188 279,595 +0.21(+3.00%)
Aug 08, 2008 6.804 7.042 6.764 6.978 303,033 +0.15(+2.13%)
Aug 07, 2008 6.842 6.943 6.802 6.833 222,506 -0.02(-0.32%)
Aug 06, 2008 6.842 6.996 6.701 6.855 228,926 -0.01(-0.19%)
Aug 05, 2008 6.795 6.908 6.736 6.868 289,494 +0.05(+0.68%)
Aug 04, 2008 6.767 6.886 6.734 6.822 366,337 +0.07(+0.98%)
Aug 01, 2008 6.716 6.826 6.650 6.756 270,666 +0.02(+0.36%)
Jul 31, 2008 6.581 6.791 6.581 6.731 335,985 +0.07(+1.06%)
Jul 30, 2008 6.612 6.678 6.425 6.661 519,555 +0.10(+1.48%)
Jul 29, 2008 6.564 6.601 6.064 6.564 532,344 +0.36(+5.87%)
Jul 28, 2008 6.950 6.950 6.086 6.200 1,136,623 -0.74(-10.70%)
Jul 25, 2008 7.007 7.053 6.881 6.943 209,648 -0.01(-0.19%)
Jul 24, 2008 6.932 7.053 6.903 6.956 178,457 +0.07(+0.96%)
Jul 23, 2008 6.980 7.025 6.848 6.890 195,543 -0.15(-2.10%)
Jul 22, 2008 6.833 7.086 6.767 7.038 340,617 +0.14(+2.08%)
Jul 21, 2008 7.018 7.018 6.866 6.894 187,304 -0.11(-1.60%)
Jul 18, 2008 6.989 7.077 6.903 7.007 465,823 +0.06(+0.92%)
Jul 17, 2008 7.304 7.304 6.919 6.943 973,124 -0.17(-2.39%)
Jul 16, 2008 6.991 7.190 6.707 7.113 583,462 +0.06(+0.91%)
Jul 15, 2008 6.775 7.122 6.720 7.049 490,069 +0.12(+1.75%)
Jul 14, 2008 7.077 7.077 6.809 6.928 191,051 -0.12(-1.69%)
Jul 11, 2008 6.848 7.047 6.848 7.047 306,857 +0.12(+1.78%)
Jul 10, 2008 6.786 6.991 6.750 6.923 213,214 +0.11(+1.68%)
Jul 09, 2008 6.932 6.943 6.809 6.809 348,434 -0.13(-1.94%)
Jul 08, 2008 6.716 6.983 6.714 6.943 411,067 +0.26(+3.82%)
Jul 07, 2008 6.617 6.775 6.615 6.687 482,324 +0.03(+0.50%)
Jul 04, 2008 6.615 6.692 6.456 6.654 172,436 +0.00(+0.00%)
Jul 03, 2008 6.615 6.692 6.456 6.654 172,436 +0.04(+0.63%)
Jul 02, 2008 6.681 6.756 6.451 6.612 423,271 -0.09(-1.28%)
Jul 01, 2008 6.837 6.899 6.502 6.698 403,454 -0.22(-3.25%)
Jun 30, 2008 6.989 7.047 6.923 6.923 522,617 -0.06(-0.88%)
Jun 27, 2008 7.029 7.093 6.976 6.985 1,007,682 -0.05(-0.66%)
Jun 26, 2008 7.073 7.104 7.022 7.031 356,133 -0.14(-2.00%)
Jun 25, 2008 7.117 7.238 6.921 7.174 458,596 +0.06(+0.87%)
Jun 24, 2008 6.996 7.195 6.947 7.113 479,697 +0.05(+0.75%)
Jun 23, 2008 7.135 7.188 7.053 7.060 175,190 -0.02(-0.22%)
Jun 20, 2008 7.210 7.210 6.894 7.075 525,335 -0.18(-2.52%)
Jun 19, 2008 7.174 7.291 7.172 7.258 208,568 +0.08(+1.11%)
Jun 18, 2008 7.025 7.190 6.989 7.179 352,921 +0.11(+1.50%)
Jun 17, 2008 7.243 7.243 7.073 7.073 344,410 -0.16(-2.25%)
Jun 16, 2008 7.252 7.300 7.099 7.236 244,814 -0.03(-0.45%)
Jun 13, 2008 7.267 7.335 7.218 7.269 187,422 +0.10(+1.35%)
Jun 12, 2008 7.130 7.254 7.130 7.172 416,552 -0.02(-0.28%)
Jun 11, 2008 7.179 7.276 7.141 7.192 297,992 -0.02(-0.24%)
Jun 10, 2008 7.223 7.318 7.141 7.210 425,708 +0.02(+0.28%)
Jun 09, 2008 7.117 7.265 7.040 7.190 423,162 +0.07(+0.99%)
Jun 06, 2008 7.443 7.443 7.117 7.119 242,260 -0.37(-5.00%)
Jun 05, 2008 7.454 7.609 7.375 7.494 510,957 +0.04(+0.59%)
Jun 04, 2008 7.379 7.624 7.229 7.450 592,559 +0.32(+4.55%)
Jun 03, 2008 7.130 7.201 7.038 7.126 711,818 +0.03(+0.43%)
Jun 02, 2008 7.190 7.333 7.060 7.095 505,490 -0.09(-1.32%)
May 30, 2008 7.344 7.344 7.064 7.190 1,146,341 -0.16(-2.13%)
May 29, 2008 7.258 7.461 7.128 7.346 512,159 +0.08(+1.09%)
May 28, 2008 6.963 7.376 6.963 7.267 664,180 +0.32(+4.60%)
May 27, 2008 6.864 7.042 6.864 6.947 459,939 +0.06(+0.90%)
May 26, 2008 6.952 6.983 6.853 6.886 305,519 +0.00(+0.00%)
May 23, 2008 6.952 6.983 6.853 6.886 305,519 -0.11(-1.61%)
May 22, 2008 6.888 7.047 6.837 6.998 504,655 +0.15(+2.16%)
May 21, 2008 6.912 7.009 6.839 6.850 614,745 -0.04(-0.58%)
May 20, 2008 6.872 6.952 6.861 6.890 365,956 -0.02(-0.29%)
May 19, 2008 6.903 6.976 6.811 6.910 619,577 -0.02(-0.22%)
May 16, 2008 6.930 6.947 6.822 6.925 805,751 +0.04(+0.54%)
May 15, 2008 6.784 6.908 6.778 6.888 649,176 +0.09(+1.30%)
May 14, 2008 6.888 6.974 6.751 6.800 915,183 -0.17(-2.40%)
May 13, 2008 7.099 7.110 6.963 6.967 892,289 -0.17(-2.41%)
May 12, 2008 7.031 7.185 6.943 7.139 377,108 +0.13(+1.89%)
May 09, 2008 6.941 7.136 6.833 7.007 384,385 +0.05(+0.70%)
May 08, 2008 7.141 7.141 6.857 6.958 605,458 -0.15(-2.08%)
May 07, 2008 7.329 7.514 7.080 7.106 656,630 -0.22(-3.04%)
May 06, 2008 7.520 7.642 7.315 7.329 958,669 -0.22(-2.95%)
May 05, 2008 7.428 7.770 7.428 7.551 586,947 +0.16(+2.12%)
May 02, 2008 7.531 7.580 7.331 7.395 607,953 -0.11(-1.53%)
May 01, 2008 7.446 7.600 7.364 7.509 430,349 +0.07(+0.98%)
Apr 30, 2008 7.655 7.756 7.421 7.437 463,251 -0.18(-2.40%)
Apr 29, 2008 7.739 7.833 7.559 7.620 526,442 -0.09(-1.23%)
Apr 28, 2008 7.730 7.871 7.714 7.714 430,807 -0.05(-0.60%)
Apr 25, 2008 7.869 7.990 7.752 7.761 493,794 -0.11(-1.43%)
Apr 24, 2008 7.926 7.981 7.803 7.873 472,810 -0.02(-0.22%)
Apr 23, 2008 7.917 7.983 7.774 7.891 451,446 +0.01(+0.17%)
Apr 22, 2008 7.966 8.078 7.774 7.878 477,125 -0.17(-2.08%)
Apr 21, 2008 7.939 8.133 7.864 8.045 860,921 +0.07(+0.91%)
Apr 18, 2008 8.030 8.030 7.800 7.972 621,382 +0.09(+1.20%)
Apr 17, 2008 8.071 8.268 7.774 7.878 1,036,329 -0.28(-3.41%)
Apr 16, 2008 8.243 8.552 8.089 8.155 1,354,769 -0.00(-0.05%)
Apr 15, 2008 7.507 8.226 7.291 8.160 2,805,428 +1.29(+18.81%)
Apr 14, 2008 7.013 7.020 6.833 6.868 725,687 -0.11(-1.52%)
Apr 11, 2008 7.017 7.505 6.963 6.974 605,290 -0.50(-6.67%)
Apr 10, 2008 7.571 7.624 7.454 7.472 310,659 -0.09(-1.14%)
Apr 09, 2008 7.384 7.609 7.384 7.558 562,905 +0.01(+0.09%)
Apr 08, 2008 7.606 7.620 7.525 7.551 347,735 -0.03(-0.38%)
Apr 07, 2008 7.668 7.765 7.551 7.580 455,484 +0.08(+1.09%)
Apr 04, 2008 7.357 7.591 7.282 7.498 612,717 +0.17(+2.35%)
Apr 03, 2008 7.465 7.673 7.296 7.326 745,614 -0.22(-2.95%)
Apr 02, 2008 7.300 7.675 7.274 7.549 989,371 +0.28(+3.79%)
Apr 01, 2008 7.210 7.420 7.210 7.274 1,451,144 +0.04(+0.49%)
Mar 31, 2008 7.479 7.523 7.207 7.238 881,845 +0.10(+1.36%)
Mar 28, 2008 7.401 7.483 7.139 7.141 488,014 -0.17(-2.35%)
Mar 27, 2008 7.701 7.772 7.245 7.313 733,922 -0.41(-5.25%)
Mar 26, 2008 7.212 7.747 7.159 7.719 801,645 +0.46(+6.31%)
Mar 25, 2008 7.183 7.274 7.055 7.260 338,684 +0.09(+1.29%)
Mar 24, 2008 6.857 7.274 6.844 7.168 503,988 +0.36(+5.35%)
Mar 21, 2008 7.196 7.196 6.725 6.804 1,236,772 +0.00(+0.00%)
Mar 20, 2008 7.196 7.196 6.725 6.804 1,236,772 -0.31(-4.37%)
Mar 19, 2008 7.379 7.379 7.009 7.115 398,717 -0.17(-2.30%)
Mar 18, 2008 7.033 7.282 6.855 7.282 436,437 +0.40(+5.80%)
Mar 17, 2008 6.846 7.124 6.799 6.883 382,125 -0.07(-1.01%)
Mar 14, 2008 7.163 7.163 6.921 6.954 252,731 -0.15(-2.17%)
Mar 13, 2008 7.110 7.174 6.906 7.108 340,281 -0.07(-0.98%)
Mar 12, 2008 6.998 7.313 6.998 7.179 644,534 +0.21(+3.04%)
Mar 11, 2008 6.914 6.998 6.678 6.967 768,180 +0.15(+2.23%)
Mar 10, 2008 6.789 6.993 6.789 6.815 491,008 +0.09(+1.28%)
Mar 07, 2008 6.731 6.921 6.692 6.729 328,871 -0.07(-1.04%)
Mar 06, 2008 6.764 6.908 6.742 6.800 619,731 +0.01(+0.19%)
Mar 05, 2008 6.802 6.802 6.705 6.786 545,511 +0.02(+0.36%)
Mar 04, 2008 6.778 6.826 6.703 6.762 746,907 -0.02(-0.23%)
Mar 03, 2008 6.612 6.923 6.559 6.778 1,506,939 +0.36(+5.67%)
Feb 29, 2008 6.507 6.634 6.401 6.414 418,507 -0.16(-2.41%)
Feb 28, 2008 6.427 6.672 6.330 6.573 290,642 +0.08(+1.22%)
Feb 27, 2008 6.540 6.707 6.480 6.493 675,046 -0.10(-1.47%)
Feb 26, 2008 6.548 6.720 6.421 6.590 408,567 +0.01(+0.17%)
Feb 25, 2008 6.562 6.707 6.421 6.579 656,934 -0.01(-0.10%)
Feb 22, 2008 6.425 6.637 6.288 6.586 490,813 +0.16(+2.54%)
Feb 21, 2008 6.683 6.778 6.412 6.423 268,402 -0.22(-3.29%)
Feb 20, 2008 6.533 6.665 6.418 6.641 201,559 +0.07(+1.14%)
Feb 19, 2008 6.694 6.725 6.491 6.566 344,369 -0.04(-0.57%)
Feb 18, 2008 6.630 6.747 6.359 6.604 469,739 +0.00(+0.00%)
Feb 15, 2008 6.630 6.747 6.359 6.604 469,739 -0.06(-0.93%)
Feb 14, 2008 6.778 6.778 6.599 6.665 410,096 -0.11(-1.66%)
Feb 13, 2008 6.778 6.778 6.701 6.778 547,285 +0.00(+0.03%)
Feb 12, 2008 6.661 6.778 6.652 6.775 470,819 +0.16(+2.47%)
Feb 11, 2008 6.579 6.764 6.557 6.612 379,762 +0.02(+0.35%)
Feb 08, 2008 6.758 6.778 6.564 6.589 716,486 -0.07(-0.98%)
Feb 07, 2008 6.701 6.782 6.634 6.654 630,461 -0.07(-1.05%)
Feb 06, 2008 6.890 6.917 6.650 6.725 433,121 -0.11(-1.61%)
Feb 05, 2008 6.736 6.928 6.637 6.835 732,506 -0.03(-0.39%)
Feb 04, 2008 6.848 6.866 6.643 6.861 769,923 +0.02(+0.35%)
Feb 01, 2008 6.828 7.031 6.718 6.837 906,839 +0.05(+0.71%)
Jan 31, 2008 6.220 6.837 6.092 6.789 2,053,775 +0.69(+11.31%)
Jan 30, 2008 6.130 6.328 6.061 6.099 385,338 -0.09(-1.53%)
Jan 29, 2008 6.165 6.222 6.015 6.194 415,350 +0.03(+0.46%)
Jan 28, 2008 6.152 6.244 6.070 6.165 370,157 +0.01(+0.21%)
Jan 25, 2008 6.231 6.295 6.072 6.152 375,864 +0.02(+0.36%)
Jan 24, 2008 6.445 6.718 6.130 6.130 1,111,597 -0.27(-4.20%)
Jan 23, 2008 5.973 6.478 5.973 6.399 411,747 +0.29(+4.80%)
Jan 22, 2008 5.848 6.277 5.848 6.105 356,387 +0.00(+0.00%)
Jan 21, 2008 6.039 6.154 5.978 6.105 880,289 +0.00(+0.00%)
Jan 18, 2008 6.039 6.154 5.978 6.105 880,289 +0.04(+0.73%)
Jan 17, 2008 6.053 6.147 6.002 6.061 367,444 +0.02(+0.29%)
Jan 16, 2008 6.116 6.161 6.044 6.044 310,237 -0.08(-1.26%)
Jan 15, 2008 5.984 6.161 5.967 6.121 345,508 +0.06(+0.95%)
Jan 14, 2008 6.035 6.110 5.958 6.064 239,402 +0.08(+1.33%)
Jan 11, 2008 6.088 6.132 5.974 5.984 235,150 -0.09(-1.56%)
Jan 10, 2008 5.986 6.169 5.986 6.079 242,636 +0.03(+0.51%)
Jan 09, 2008 5.907 6.105 5.859 6.048 278,542 +0.13(+2.20%)
Jan 08, 2008 6.121 6.121 5.914 5.918 266,682 -0.19(-3.03%)
Jan 07, 2008 5.848 6.191 5.806 6.103 392,157 +0.27(+4.65%)
Jan 04, 2008 5.812 5.938 5.786 5.832 211,350 -0.04(-0.71%)
Jan 03, 2008 5.830 6.004 5.830 5.874 539,590 +0.04(+0.76%)
Jan 02, 2008 5.949 6.004 5.825 5.830 565,864 -0.13(-2.18%)
Jan 01, 2008 6.008 6.156 5.786 5.960 305,074 +0.00(+0.00%)
Dec 31, 2007 6.008 6.156 5.786 5.960 305,074 -0.07(-1.10%)
Dec 28, 2007 6.156 6.200 6.015 6.026 144,348 -0.08(-1.34%)
Dec 27, 2007 6.275 6.319 6.086 6.108 152,469 -0.16(-2.60%)
Dec 26, 2007 6.143 6.293 6.138 6.271 315,922 +0.11(+1.83%)
Dec 24, 2007 6.277 6.293 6.145 6.158 157,845 -0.11(-1.79%)
Dec 21, 2007 6.273 6.275 6.149 6.271 980,088 +0.08(+1.35%)
Dec 20, 2007 6.213 6.251 6.127 6.187 283,256 +0.02(+0.39%)
Dec 19, 2007 6.132 6.264 6.061 6.163 214,662 +0.03(+0.50%)
Dec 18, 2007 6.028 6.149 5.925 6.132 317,687 +0.15(+2.43%)
Dec 17, 2007 6.011 6.187 5.986 5.986 280,271 -0.06(-1.02%)
Dec 14, 2007 6.048 6.315 6.008 6.048 181,283 -0.06(-0.94%)
Dec 13, 2007 6.053 6.194 6.053 6.105 358,179 -0.00(-0.07%)
Dec 12, 2007 6.244 6.293 6.072 6.110 228,354 +0.04(+0.62%)
Dec 11, 2007 6.246 6.304 6.059 6.072 264,291 -0.15(-2.34%)
Dec 10, 2007 6.134 6.240 6.097 6.218 134,979 +0.10(+1.62%)
Dec 07, 2007 6.207 6.207 5.986 6.119 390,151 -0.06(-0.93%)
Dec 06, 2007 6.132 6.317 6.092 6.176 252,350 +0.04(+0.57%)
Dec 05, 2007 6.046 6.244 5.995 6.141 160,395 +0.17(+2.92%)
Dec 04, 2007 5.975 6.044 5.920 5.967 137,506 -0.05(-0.88%)
Dec 03, 2007 6.147 6.321 6.019 6.019 247,055 -0.12(-1.94%)
Nov 30, 2007 6.319 6.324 6.079 6.138 357,413 -0.13(-2.01%)
Nov 29, 2007 6.273 6.324 6.255 6.264 182,431 -0.01(-0.18%)
Nov 28, 2007 6.169 6.326 6.169 6.275 354,214 +0.17(+2.78%)
Nov 27, 2007 6.050 6.277 6.011 6.105 359,840 +0.09(+1.43%)
Nov 26, 2007 6.178 6.251 6.011 6.019 147,655 -0.18(-2.83%)
Nov 23, 2007 6.143 6.328 6.008 6.195 120,492 +0.09(+1.43%)
Nov 21, 2007 6.077 6.306 6.068 6.108 152,759 -0.03(-0.47%)
Nov 20, 2007 6.083 6.206 6.008 6.136 261,978 +0.04(+0.65%)
Nov 19, 2007 6.044 6.105 5.929 6.097 324,896 -0.02(-0.36%)
Nov 16, 2007 6.194 6.194 6.006 6.119 276,355 -0.06(-1.00%)
Nov 15, 2007 6.169 6.240 6.055 6.180 193,896 -0.01(-0.18%)
Nov 14, 2007 6.255 6.260 6.101 6.191 257,186 -0.04(-0.71%)
Nov 13, 2007 6.211 6.332 6.205 6.235 188,737 +0.07(+1.14%)
Nov 12, 2007 6.163 6.381 6.136 6.165 231,580 +0.01(+0.14%)
Nov 09, 2007 6.293 6.337 6.130 6.156 233,975 -0.24(-3.69%)
Nov 08, 2007 6.337 6.392 6.275 6.392 496,570 +0.07(+1.19%)
Nov 07, 2007 6.302 6.392 6.284 6.317 403,009 -0.09(-1.38%)
Nov 06, 2007 6.500 6.524 6.205 6.405 1,031,592 -0.09(-1.39%)
Nov 05, 2007 6.473 6.513 6.282 6.496 368,247 -0.07(-1.11%)
Nov 02, 2007 6.568 6.610 6.478 6.568 753,453 +0.06(+0.95%)
Nov 01, 2007 6.588 6.791 6.440 6.507 912,179 -0.15(-2.28%)
Oct 31, 2007 6.531 6.709 6.522 6.659 637,062 +0.14(+2.16%)
Oct 30, 2007 6.610 6.612 6.451 6.518 543,646 -0.09(-1.43%)
Oct 29, 2007 6.564 6.621 6.476 6.612 952,980 +0.06(+0.84%)
Oct 26, 2007 6.462 6.559 6.286 6.557 975,216 +0.16(+2.48%)
Oct 25, 2007 6.337 6.434 6.227 6.399 826,099 +0.09(+1.36%)
Oct 24, 2007 6.158 6.332 6.158 6.313 706,310 +0.08(+1.31%)
Oct 23, 2007 6.218 6.249 6.068 6.231 603,230 +0.04(+0.60%)
Oct 22, 2007 5.958 6.216 5.896 6.194 587,990 +0.17(+2.74%)
Oct 19, 2007 6.079 6.138 6.008 6.028 663,962 -0.06(-0.94%)
Oct 18, 2007 6.143 6.154 5.971 6.086 656,730 +0.16(+2.64%)
Oct 17, 2007 6.039 6.039 5.863 5.929 693,198 +0.00(+0.07%)
Oct 16, 2007 5.889 5.975 5.863 5.925 460,157 +0.03(+0.52%)
Oct 15, 2007 5.874 5.898 5.744 5.894 272,385 +0.03(+0.45%)
Oct 12, 2007 5.768 5.918 5.764 5.867 160,018 +0.09(+1.64%)
Oct 11, 2007 5.874 5.916 5.764 5.773 203,260 -0.09(-1.50%)
Oct 10, 2007 5.775 5.861 5.753 5.861 145,523 +0.08(+1.45%)
Oct 09, 2007 5.775 5.808 5.753 5.777 202,793 +0.01(+0.11%)
Oct 08, 2007 5.773 5.801 5.709 5.770 326,843 -0.03(-0.46%)
Oct 05, 2007 5.751 5.856 5.651 5.797 269,604 +0.10(+1.78%)
Oct 04, 2007 5.695 5.704 5.594 5.695 154,166 +0.07(+1.21%)
Oct 03, 2007 5.552 5.669 5.466 5.627 288,891 +0.03(+0.51%)
Oct 02, 2007 5.616 5.706 5.583 5.598 231,362 -0.03(-0.59%)
Oct 01, 2007 5.539 5.742 5.385 5.632 390,891 +0.10(+1.83%)
Sep 28, 2007 5.691 5.775 5.389 5.530 395,954 -0.19(-3.24%)
Sep 27, 2007 5.823 5.823 5.673 5.715 281,813 -0.07(-1.22%)
Sep 26, 2007 5.790 5.830 5.737 5.786 212,239 -0.00(-0.08%)
Sep 25, 2007 5.740 5.823 5.693 5.790 344,841 -0.01(-0.15%)
Sep 24, 2007 5.781 5.905 5.684 5.799 244,919 +0.00(+0.08%)
Sep 21, 2007 5.792 5.797 5.682 5.795 325,336 +0.06(+1.00%)
Sep 20, 2007 5.808 5.823 5.713 5.737 77,178 -0.09(-1.51%)
Sep 19, 2007 5.841 5.900 5.737 5.825 248,730 +0.01(+0.11%)
Sep 18, 2007 5.713 5.819 5.601 5.819 479,425 +0.13(+2.25%)
Sep 17, 2007 5.565 5.717 5.510 5.691 207,121 +0.13(+2.38%)
Sep 14, 2007 5.506 5.592 5.407 5.559 241,452 -0.00(-0.04%)
Sep 13, 2007 5.572 5.687 5.554 5.561 165,336 -0.01(-0.12%)
Sep 12, 2007 5.596 5.660 5.535 5.568 125,097 -0.04(-0.67%)
Sep 11, 2007 5.557 5.638 5.557 5.605 106,251 +0.07(+1.27%)
Sep 10, 2007 5.561 5.587 5.499 5.535 298,668 +0.02(+0.28%)
Sep 07, 2007 5.420 5.607 5.308 5.519 248,879 +0.00(+0.00%)
Sep 06, 2007 5.398 5.570 5.398 5.519 112,684 +0.13(+2.37%)
Sep 05, 2007 5.433 5.535 5.345 5.391 104,613 -0.09(-1.61%)
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.