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
Acacia Res-Acacia
(NQ:
ACTG
)
5.550
-0.020 (-0.36%)
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 (%)
Sep 30, 2003
4.490
4.589
3.876
4.291
716,685
-0.31(-6.68%)
Sep 29, 2003
5.420
5.475
4.318
4.598
661,827
-0.56(-10.86%)
Sep 26, 2003
5.926
6.080
5.059
5.158
1,318,229
-0.26(-4.83%)
Sep 25, 2003
5.393
5.691
5.068
5.420
602,353
+0.37(+7.33%)
Sep 24, 2003
4.671
5.240
4.671
5.050
592,226
+0.38(+8.12%)
Sep 23, 2003
4.291
4.671
4.011
4.671
636,704
+0.51(+12.39%)
Sep 22, 2003
4.517
4.652
3.794
4.156
494,352
-0.27(-6.12%)
Sep 19, 2003
4.517
4.833
4.165
4.427
939,911
-0.13(-2.78%)
Sep 18, 2003
3.839
4.634
3.803
4.553
1,362,846
+0.74(+19.40%)
Sep 17, 2003
3.794
4.129
3.632
3.813
439,054
+0.03(+0.74%)
Sep 16, 2003
3.785
3.912
3.614
3.785
172,731
+0.22(+6.08%)
Sep 15, 2003
3.189
3.975
3.063
3.568
425,726
+0.50(+16.18%)
Sep 12, 2003
3.008
3.207
2.954
3.072
97,078
-0.01(-0.29%)
Sep 11, 2003
2.782
3.207
2.782
3.081
186,407
+0.19(+6.56%)
Sep 10, 2003
2.936
2.936
2.801
2.891
170,135
-0.03(-1.08%)
Sep 09, 2003
2.746
2.981
2.710
2.922
222,161
+0.19(+7.12%)
Sep 08, 2003
2.313
3.063
2.168
2.728
443,327
-0.30(-10.04%)
Sep 05, 2003
3.297
3.279
2.972
3.033
722,189
-0.26(-8.03%)
Sep 04, 2003
2.033
3.505
1.942
3.297
2,745,417
+1.45(+78.92%)
Sep 02, 2003
1.933
1.978
1.744
1.843
179,766
-0.04(-1.88%)
Aug 29, 2003
1.626
1.897
1.626
1.878
300,643
+0.19(+11.18%)
Aug 28, 2003
1.617
1.762
1.554
1.689
531,439
+0.14(+8.72%)
Aug 27, 2003
1.536
1.617
1.536
1.554
75,492
+0.00(+0.29%)
Aug 26, 2003
1.599
1.599
1.536
1.549
74,053
-0.02(-1.44%)
Aug 25, 2003
1.554
1.590
1.554
1.572
34,868
-0.02(-1.14%)
Aug 22, 2003
1.617
1.617
1.554
1.590
38,742
-0.03(-1.68%)
Aug 21, 2003
1.554
1.680
1.554
1.617
140,691
+0.06(+4.07%)
Aug 20, 2003
1.590
1.635
1.500
1.554
130,064
-0.04(-2.27%)
Aug 19, 2003
1.554
1.626
1.545
1.590
85,012
+0.04(+2.27%)
Aug 18, 2003
1.527
1.635
1.500
1.555
89,440
+0.02(+1.24%)
Aug 15, 2003
1.518
1.625
1.518
1.536
44,830
+0.00(+0.00%)
Aug 14, 2003
1.626
1.626
1.473
1.536
60,659
+0.03(+1.80%)
Aug 13, 2003
1.500
1.581
1.482
1.509
36,086
+0.01(+0.60%)
Aug 12, 2003
1.608
1.608
1.500
1.500
29,887
-0.11(-6.74%)
Aug 11, 2003
1.491
1.608
1.473
1.608
105,822
+0.12(+7.88%)
Aug 08, 2003
1.545
1.545
1.491
1.491
100,398
-0.05(-3.51%)
Aug 07, 2003
1.545
1.572
1.527
1.545
135,156
+0.00(+0.00%)
Aug 06, 2003
1.545
1.617
1.545
1.545
201,019
+0.01(+0.59%)
Aug 05, 2003
1.617
1.617
1.536
1.536
102,280
-0.09(-5.56%)
Aug 04, 2003
1.716
1.716
1.590
1.626
135,378
-0.09(-5.26%)
Aug 01, 2003
1.933
1.933
1.716
1.716
77,264
-0.16(-8.65%)
Jul 31, 2003
1.599
2.015
1.599
1.879
277,397
+0.24(+14.92%)
Jul 30, 2003
1.798
2.024
1.599
1.635
1,012,733
-0.28(-14.62%)
Jul 28, 2003
1.554
1.915
1.554
1.915
400,267
+0.38(+24.71%)
Jul 25, 2003
1.572
1.572
1.454
1.536
47,487
-0.04(-2.30%)
Jul 24, 2003
1.473
1.572
1.464
1.572
51,693
+0.11(+7.41%)
Jul 23, 2003
1.427
1.464
1.400
1.464
54,793
+0.04(+2.53%)
Jul 22, 2003
1.355
1.427
1.355
1.427
38,299
+0.04(+2.60%)
Jul 21, 2003
1.400
1.427
1.355
1.391
31,658
-0.02(-1.28%)
Jul 18, 2003
1.382
1.572
1.355
1.409
57,560
-0.05(-3.70%)
Jul 17, 2003
1.599
1.608
1.355
1.464
116,781
-0.07(-4.71%)
Jul 16, 2003
1.491
1.617
1.491
1.536
238,212
+0.11(+7.59%)
Jul 15, 2003
1.491
1.518
1.400
1.427
117,888
+0.00(+0.00%)
Jul 14, 2003
1.247
1.427
1.220
1.427
384,770
+0.15(+12.14%)
Jul 11, 2003
1.184
1.274
1.183
1.273
96,746
+0.06(+5.23%)
Jul 10, 2003
1.211
1.229
1.129
1.210
78,813
-0.02(-1.54%)
Jul 09, 2003
1.238
1.247
1.202
1.229
61,656
-0.02(-1.45%)
Jul 08, 2003
1.174
1.247
1.174
1.247
72,725
+0.05(+4.55%)
Jul 07, 2003
1.202
1.220
1.165
1.192
56,010
-0.01(-0.75%)
Jul 03, 2003
1.147
1.220
1.147
1.202
20,699
+0.00(+0.00%)
Jul 02, 2003
1.211
1.211
1.156
1.202
97,742
-0.02(-1.48%)
Jul 01, 2003
1.202
1.247
1.129
1.220
370,712
+0.13(+11.57%)
Jun 30, 2003
1.211
1.229
1.084
1.093
628,959
-0.08(-6.92%)
Jun 27, 2003
1.202
1.238
1.174
1.174
175,781
-0.04(-2.99%)
Jun 26, 2003
1.220
1.238
1.192
1.211
44,609
-0.03(-2.19%)
Jun 25, 2003
1.202
1.256
1.192
1.238
27,341
+0.04(+3.01%)
Jun 24, 2003
1.202
1.256
1.192
1.202
30,329
+0.01(+0.76%)
Jun 23, 2003
1.292
1.346
1.192
1.192
45,716
-0.08(-6.38%)
Jun 20, 2003
1.220
1.310
1.183
1.274
88,997
+0.05(+3.68%)
Jun 19, 2003
1.220
1.274
1.220
1.229
66,969
-0.01(-0.73%)
Jun 18, 2003
1.265
1.310
1.220
1.238
37,414
-0.03(-2.14%)
Jun 17, 2003
1.310
1.319
1.247
1.265
79,256
-0.05(-3.45%)
Jun 16, 2003
1.337
1.346
1.265
1.310
65,641
+0.01(+0.69%)
Jun 13, 2003
1.292
1.355
1.292
1.301
91,875
+0.01(+0.70%)
Jun 12, 2003
1.292
1.355
1.292
1.292
31,436
-0.04(-2.72%)
Jun 11, 2003
1.247
1.346
1.238
1.328
62,541
+0.09(+7.30%)
Jun 10, 2003
1.400
1.400
1.229
1.238
91,211
-0.16(-11.61%)
Jun 09, 2003
1.527
1.581
1.400
1.400
59,663
-0.09(-6.06%)
Jun 06, 2003
1.482
1.500
1.400
1.491
125,415
+0.07(+5.10%)
Jun 05, 2003
1.310
1.536
1.301
1.418
298,872
+0.11(+8.28%)
Jun 04, 2003
1.256
1.328
1.211
1.310
175,006
+0.06(+4.39%)
Jun 03, 2003
1.174
1.265
1.174
1.255
85,787
+0.10(+8.52%)
Jun 02, 2003
1.274
1.283
1.138
1.156
100,398
-0.02(-1.54%)
May 30, 2003
1.247
1.319
1.129
1.174
171,132
-0.08(-6.48%)
May 29, 2003
1.220
1.319
1.211
1.256
177,441
+0.07(+6.11%)
May 28, 2003
1.111
1.256
1.084
1.183
239,761
+0.10(+9.17%)
May 27, 2003
1.084
1.102
1.039
1.084
143,237
+0.00(+0.00%)
May 23, 2003
1.102
1.102
1.066
1.084
76,046
-0.03(-2.44%)
May 22, 2003
1.120
1.120
1.039
1.111
130,839
-0.01(-0.81%)
May 21, 2003
1.156
1.165
1.102
1.120
66,637
-0.01(-0.80%)
May 20, 2003
1.129
1.165
1.093
1.129
58,224
-0.02(-1.57%)
May 19, 2003
1.165
1.220
1.129
1.147
88,001
-0.02(-1.55%)
May 16, 2003
1.102
1.220
1.093
1.165
200,022
-0.02(-1.53%)
May 15, 2003
1.192
1.247
1.129
1.183
92,096
+0.01(+0.77%)
May 14, 2003
1.183
1.192
1.102
1.174
60,217
+0.04(+3.17%)
May 13, 2003
1.057
1.192
1.048
1.138
49,037
+0.08(+7.69%)
May 12, 2003
1.039
1.084
1.003
1.057
38,964
-0.04(-3.23%)
May 09, 2003
1.084
1.147
0.9847
1.092
65,198
+0.01(+0.75%)
May 08, 2003
1.256
1.256
1.039
1.084
94,200
-0.17(-13.67%)
May 07, 2003
1.084
1.310
0.9847
1.256
239,872
+0.30(+31.13%)
May 06, 2003
0.9576
1.012
0.9395
0.9576
64,644
-0.04(-3.64%)
May 05, 2003
1.039
1.048
0.9847
0.9937
28,669
-0.02(-1.79%)
May 02, 2003
0.9666
1.030
0.9305
1.012
24,352
+0.05(+4.67%)
May 01, 2003
0.8944
0.9847
0.8944
0.9666
20,478
+0.03(+2.88%)
Apr 30, 2003
0.9305
1.003
0.9034
0.9395
152,867
-0.04(-3.70%)
Apr 29, 2003
0.9395
1.039
0.9395
0.9757
59,110
+0.03(+2.86%)
Apr 28, 2003
0.9576
1.048
0.9124
0.9486
90,879
-0.05(-5.41%)
Apr 25, 2003
1.039
1.120
0.9486
1.003
62,873
-0.03(-2.63%)
Apr 24, 2003
1.021
1.039
0.9847
1.030
222,383
+0.00(+0.00%)
Apr 23, 2003
1.012
1.039
0.9937
1.030
49,369
-0.02(-1.72%)
Apr 22, 2003
0.9937
1.066
0.9937
1.048
34,425
+0.00(+0.00%)
Apr 21, 2003
1.039
1.057
0.9937
1.048
101,395
+0.05(+5.45%)
Apr 17, 2003
1.084
1.084
0.9847
0.9937
95,307
-0.03(-2.66%)
Apr 16, 2003
1.039
1.057
0.9757
1.021
55,346
+0.07(+7.62%)
Apr 15, 2003
1.039
1.057
0.9486
0.9486
76,599
-0.10(-9.48%)
Apr 14, 2003
1.039
1.075
0.9666
1.048
36,418
+0.01(+0.87%)
Apr 11, 2003
1.066
1.066
0.9757
1.039
37,303
+0.01(+0.88%)
Apr 10, 2003
1.012
1.066
1.012
1.030
127,076
-0.01(-0.87%)
Apr 09, 2003
1.084
1.084
1.012
1.039
88,111
-0.03(-2.54%)
Apr 08, 2003
1.075
1.120
1.021
1.066
41,399
+0.00(+0.00%)
Apr 07, 2003
1.048
1.102
1.048
1.066
28,669
+0.02(+1.72%)
Apr 04, 2003
1.120
1.156
1.048
1.048
70,733
-0.07(-6.53%)
Apr 03, 2003
1.256
1.256
1.120
1.121
58,003
-0.13(-10.07%)
Apr 02, 2003
1.048
1.247
1.048
1.247
65,087
+0.11(+9.52%)
Apr 01, 2003
1.030
1.138
1.030
1.138
32,433
+0.05(+4.13%)
Mar 31, 2003
1.039
1.138
1.030
1.093
55,014
+0.01(+0.83%)
Mar 28, 2003
1.075
1.174
1.067
1.084
57,228
+0.00(+0.00%)
Mar 27, 2003
1.084
1.102
0.9215
1.084
61,545
-0.01(-0.83%)
Mar 26, 2003
1.156
1.301
1.093
1.093
39,185
-0.03(-2.42%)
Mar 25, 2003
1.084
1.211
1.048
1.120
65,198
+0.05(+5.08%)
Mar 24, 2003
1.192
1.192
1.066
1.066
49,479
-0.08(-7.09%)
Mar 21, 2003
1.174
1.229
1.048
1.147
112,742
+0.09(+8.55%)
Mar 20, 2003
1.156
1.238
1.048
1.057
80,699
-0.16(-13.33%)
Mar 19, 2003
1.174
1.256
1.174
1.220
76,489
-0.01(-0.74%)
Mar 18, 2003
1.147
1.246
1.147
1.229
58,818
+0.03(+2.26%)
Mar 17, 2003
0.9757
1.229
0.9666
1.202
77,264
+0.11(+9.92%)
Mar 14, 2003
0.9305
1.174
0.9305
1.093
29,112
+0.11(+11.01%)
Mar 13, 2003
0.9034
0.9937
0.8763
0.9847
30,883
+0.07(+7.92%)
Mar 12, 2003
0.9576
0.9937
0.8673
0.9124
31,547
-0.05(-5.61%)
Mar 11, 2003
0.9757
1.066
0.9576
0.9666
144,786
-0.01(-0.93%)
Mar 10, 2003
0.9937
1.102
0.9757
0.9757
93,646
-0.13(-11.48%)
Mar 07, 2003
1.084
1.202
1.003
1.102
95,196
+0.09(+8.93%)
Mar 06, 2003
1.084
1.129
1.012
1.012
94,089
-0.09(-8.20%)
Mar 05, 2003
1.048
1.138
1.039
1.102
75,050
-0.09(-7.58%)
Mar 04, 2003
1.156
1.192
1.084
1.192
75,603
-0.04(-2.94%)
Mar 03, 2003
1.174
1.229
1.147
1.229
31,879
+0.05(+4.62%)
Feb 28, 2003
1.229
1.310
1.129
1.174
119,880
-0.16(-12.16%)
Feb 27, 2003
1.174
1.355
1.129
1.337
68,629
+0.07(+5.71%)
Feb 26, 2003
1.183
1.265
1.129
1.265
25,570
+0.05(+4.48%)
Feb 25, 2003
1.265
1.265
1.129
1.211
51,583
-0.03(-2.19%)
Feb 24, 2003
1.265
1.265
1.183
1.238
21,806
-0.03(-2.14%)
Feb 21, 2003
1.229
1.310
1.220
1.265
37,082
-0.05(-3.45%)
Feb 20, 2003
1.355
1.355
1.174
1.310
20,699
+0.08(+6.62%)
Feb 19, 2003
1.292
1.355
1.192
1.229
30,772
-0.12(-8.72%)
Feb 18, 2003
1.220
1.355
1.129
1.346
23,577
+0.08(+6.43%)
Feb 14, 2003
1.220
1.409
1.183
1.265
74,496
+0.08(+6.87%)
Feb 13, 2003
1.138
1.220
1.138
1.183
20,367
+0.05(+3.97%)
Feb 12, 2003
1.220
1.265
1.138
1.138
39,406
-0.07(-5.97%)
Feb 11, 2003
1.364
1.445
1.129
1.211
74,164
-0.21(-14.65%)
Feb 10, 2003
1.310
1.418
1.274
1.418
124,530
+0.07(+5.37%)
Feb 07, 2003
1.310
1.364
1.265
1.346
53,907
+0.03(+2.05%)
Feb 06, 2003
1.301
1.355
1.075
1.319
103,276
-0.03(-2.01%)
Feb 05, 2003
1.238
1.346
1.156
1.346
82,798
+0.05(+4.20%)
Feb 04, 2003
1.355
1.355
1.265
1.292
64,534
-0.04(-2.72%)
Feb 03, 2003
1.319
1.536
1.310
1.328
42,506
-0.11(-7.55%)
Jan 31, 2003
1.265
1.436
1.265
1.436
94,310
+0.05(+3.25%)
Jan 30, 2003
1.274
1.400
1.256
1.391
107,815
+0.12(+9.22%)
Jan 29, 2003
1.265
1.292
1.211
1.274
118,220
+0.04(+2.92%)
Jan 28, 2003
1.156
1.301
1.156
1.238
80,031
+0.02(+1.48%)
Jan 27, 2003
1.211
1.301
1.174
1.220
66,637
-0.08(-6.25%)
Jan 24, 2003
1.337
1.445
1.220
1.301
83,241
-0.18(-12.20%)
Jan 23, 2003
1.202
1.545
1.120
1.482
152,203
+0.29(+24.24%)
Jan 22, 2003
1.057
1.274
1.057
1.192
77,485
-0.10(-7.69%)
Jan 21, 2003
1.355
1.436
1.039
1.292
53,796
-0.14(-10.06%)
Jan 17, 2003
1.382
1.491
1.355
1.436
80,142
-0.09(-5.92%)
Jan 16, 2003
1.445
1.581
1.355
1.527
50,144
-0.01(-0.59%)
Jan 15, 2003
1.608
1.698
1.400
1.536
74,607
-0.18(-10.53%)
Jan 14, 2003
1.626
1.771
1.608
1.716
47,598
+0.07(+4.40%)
Jan 13, 2003
1.716
1.789
1.635
1.644
17,932
-0.13(-7.14%)
Jan 10, 2003
1.626
1.771
1.626
1.771
68,629
+0.05(+3.16%)
Jan 09, 2003
1.716
1.762
1.608
1.716
51,029
-0.04(-2.06%)
Jan 08, 2003
1.924
1.924
1.698
1.753
66,748
-0.05(-3.00%)
Jan 07, 2003
1.807
1.816
1.762
1.807
125,194
-0.08(-4.31%)
Jan 06, 2003
1.843
1.969
1.771
1.888
68,740
-0.01(-0.48%)
Jan 03, 2003
1.852
1.933
1.798
1.897
25,238
-0.08(-4.11%)
Jan 02, 2003
2.168
2.168
1.762
1.978
59,331
-0.20(-9.13%)
Dec 31, 2002
1.698
2.439
1.698
2.177
258,579
+0.41(+22.96%)
Dec 30, 2002
1.671
1.852
1.635
1.771
114,346
+0.00(+0.00%)
Dec 27, 2002
1.626
1.798
1.626
1.771
51,693
+0.00(+0.00%)
Dec 26, 2002
1.671
1.789
1.671
1.771
86,562
+0.03(+1.55%)
Dec 24, 2002
1.671
1.753
1.671
1.744
46,269
+0.07(+4.32%)
Dec 23, 2002
1.789
1.789
1.590
1.671
265,221
-0.05(-3.14%)
Dec 20, 2002
1.789
2.105
1.626
1.725
362,188
+0.03(+1.60%)
Dec 19, 2002
1.698
1.762
1.635
1.698
154,417
+0.01(+0.53%)
Dec 18, 2002
2.213
2.394
1.626
1.689
153,088
-0.12(-6.50%)
Dec 17, 2002
1.807
1.987
1.491
1.807
52,025
+0.14(+8.11%)
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.