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

Zumiez Inc (NQ: ZUMZ )

18.75 -0.55 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2006 27.04 27.50 26.95 27.00 251,142 -0.04(-0.15%)
Sep 28, 2006 26.55 27.29 26.55 27.04 770,266 +0.37(+1.39%)
Sep 27, 2006 27.63 27.63 26.52 26.67 612,700 -0.90(-3.26%)
Sep 26, 2006 27.30 27.87 27.12 27.57 373,624 +0.18(+0.66%)
Sep 25, 2006 26.94 27.61 26.71 27.39 381,806 +0.63(+2.35%)
Sep 22, 2006 26.90 27.12 26.40 26.76 324,910 -0.23(-0.85%)
Sep 21, 2006 26.99 27.15 26.30 26.99 470,123 +0.23(+0.86%)
Sep 20, 2006 26.89 27.38 26.29 26.76 478,362 +0.15(+0.56%)
Sep 19, 2006 25.71 26.70 25.13 26.61 811,388 +0.87(+3.38%)
Sep 18, 2006 26.31 26.31 25.40 25.74 538,327 -0.50(-1.91%)
Sep 15, 2006 24.07 26.27 24.04 26.24 1,298,718 +2.29(+9.56%)
Sep 14, 2006 23.90 24.09 23.45 23.95 720,937 +0.02(+0.08%)
Sep 13, 2006 23.97 24.15 23.19 23.93 587,789 +0.19(+0.80%)
Sep 12, 2006 21.90 23.96 21.69 23.74 1,528,503 +1.82(+8.30%)
Sep 11, 2006 21.22 22.00 20.99 21.92 1,321,534 +1.80(+8.95%)
Sep 08, 2006 21.19 21.20 20.00 20.12 767,572 -0.90(-4.28%)
Sep 07, 2006 20.61 21.35 20.52 21.02 653,600 +0.22(+1.06%)
Sep 06, 2006 21.78 21.78 20.50 20.80 494,528 -1.02(-4.67%)
Sep 05, 2006 22.00 22.25 21.75 21.82 423,022 -0.10(-0.46%)
Sep 01, 2006 22.43 22.45 21.45 21.92 445,880 -0.37(-1.66%)
Aug 31, 2006 22.11 23.82 21.95 22.29 1,395,526 -0.90(-3.88%)
Aug 30, 2006 22.59 23.55 22.33 23.19 413,916 +0.57(+2.52%)
Aug 29, 2006 22.85 23.10 22.06 22.62 515,194 -0.20(-0.88%)
Aug 28, 2006 22.27 22.89 21.98 22.82 348,113 +0.64(+2.89%)
Aug 25, 2006 22.30 22.55 21.23 22.18 690,987 -0.13(-0.58%)
Aug 24, 2006 24.49 24.49 22.00 22.31 932,574 -2.11(-8.64%)
Aug 23, 2006 24.04 24.53 24.00 24.42 398,245 +0.45(+1.88%)
Aug 22, 2006 23.57 24.43 23.20 23.97 414,118 +0.33(+1.40%)
Aug 21, 2006 24.58 24.61 23.27 23.64 293,461 -0.98(-3.98%)
Aug 18, 2006 24.22 24.97 24.03 24.62 848,628 +0.56(+2.33%)
Aug 17, 2006 24.92 25.32 23.02 24.06 2,119,548 -2.54(-9.55%)
Aug 16, 2006 26.50 27.40 25.82 26.60 1,140,528 +0.36(+1.37%)
Aug 15, 2006 25.45 26.53 24.75 26.24 398,676 +1.35(+5.42%)
Aug 14, 2006 24.68 25.78 24.65 24.89 172,104 +0.18(+0.73%)
Aug 11, 2006 25.82 25.82 24.57 24.71 301,408 -1.27(-4.89%)
Aug 10, 2006 24.66 26.49 24.57 25.98 668,152 +1.20(+4.84%)
Aug 09, 2006 26.34 26.77 24.30 24.78 693,098 -1.53(-5.82%)
Aug 08, 2006 27.00 27.30 26.06 26.31 360,804 -0.68(-2.52%)
Aug 07, 2006 27.50 27.96 26.66 26.99 297,588 -1.05(-3.74%)
Aug 04, 2006 28.92 29.25 27.26 28.04 402,448 -0.45(-1.58%)
Aug 03, 2006 26.65 28.84 26.44 28.49 814,781 -0.50(-1.72%)
Aug 02, 2006 27.75 29.75 26.67 28.99 1,375,308 +0.71(+2.51%)
Aug 01, 2006 29.50 29.53 27.66 28.28 743,679 -1.65(-5.51%)
Jul 31, 2006 30.84 31.33 29.66 29.93 473,900 -1.10(-3.54%)
Jul 28, 2006 31.08 31.54 29.93 31.03 773,467 -0.95(-2.97%)
Jul 27, 2006 31.50 32.40 31.16 31.98 406,355 +0.70(+2.24%)
Jul 26, 2006 31.85 32.09 30.87 31.28 183,988 -0.81(-2.52%)
Jul 25, 2006 31.93 32.50 31.24 32.09 193,274 -0.16(-0.50%)
Jul 24, 2006 30.66 32.82 30.52 32.25 261,522 +1.59(+5.19%)
Jul 21, 2006 31.29 31.70 29.75 30.66 298,084 -0.63(-2.01%)
Jul 20, 2006 31.20 32.18 30.82 31.29 304,592 +0.07(+0.22%)
Jul 19, 2006 30.96 32.44 30.82 31.22 408,717 +0.11(+0.35%)
Jul 18, 2006 31.97 32.96 30.00 31.11 516,116 -1.04(-3.23%)
Jul 17, 2006 30.25 32.31 30.20 32.15 444,861 +1.08(+3.48%)
Jul 14, 2006 32.30 32.74 30.22 31.07 863,168 -1.78(-5.42%)
Jul 13, 2006 33.82 34.21 32.45 32.85 919,333 -2.18(-6.22%)
Jul 12, 2006 36.15 36.63 35.00 35.03 225,458 -0.99(-2.75%)
Jul 11, 2006 36.36 36.60 34.29 36.02 611,947 -0.24(-0.66%)
Jul 10, 2006 36.44 37.37 35.69 36.26 534,645 +0.98(+2.78%)
Jul 07, 2006 36.50 36.99 34.90 35.28 460,555 -1.25(-3.42%)
Jul 06, 2006 36.00 37.72 35.00 36.53 1,191,663 -1.41(-3.72%)
Jul 05, 2006 38.00 38.85 37.00 37.94 873,249 -0.06(-0.16%)
Jul 03, 2006 38.00 38.00 37.04 38.00 370,414 +0.43(+1.14%)
Jun 30, 2006 35.99 37.89 35.98 37.57 2,191,001 +2.57(+7.34%)
Jun 29, 2006 31.58 35.30 31.50 35.00 769,700 +3.77(+12.07%)
Jun 28, 2006 31.12 31.88 31.12 31.23 194,938 +0.19(+0.61%)
Jun 27, 2006 31.58 32.04 30.97 31.04 218,752 -0.69(-2.17%)
Jun 26, 2006 30.80 32.14 30.78 31.73 328,400 +1.17(+3.83%)
Jun 23, 2006 30.10 30.77 30.01 30.56 190,057 +0.56(+1.87%)
Jun 22, 2006 30.49 30.75 29.83 30.00 240,636 -0.57(-1.86%)
Jun 21, 2006 29.54 30.75 29.29 30.57 151,139 +1.02(+3.45%)
Jun 20, 2006 29.42 29.84 29.28 29.55 191,585 +0.13(+0.44%)
Jun 19, 2006 30.23 30.23 29.20 29.42 223,406 -0.64(-2.13%)
Jun 16, 2006 30.11 30.31 29.97 30.06 210,523 -0.03(-0.10%)
Jun 15, 2006 28.57 30.22 28.30 30.09 585,291 +1.72(+6.06%)
Jun 14, 2006 27.27 28.39 27.10 28.37 736,330 +1.08(+3.96%)
Jun 13, 2006 28.57 28.66 27.00 27.29 685,885 -1.44(-5.01%)
Jun 12, 2006 30.22 30.76 28.58 28.73 281,328 -1.47(-4.87%)
Jun 09, 2006 30.58 30.85 29.97 30.20 312,289 -0.15(-0.49%)
Jun 08, 2006 32.21 32.21 29.00 30.35 840,648 -1.88(-5.83%)
Jun 07, 2006 33.07 33.23 32.10 32.23 161,204 -0.71(-2.16%)
Jun 06, 2006 33.31 33.50 32.35 32.94 260,342 +0.29(+0.89%)
Jun 05, 2006 34.06 34.26 32.60 32.65 209,200 -1.31(-3.86%)
Jun 02, 2006 34.09 34.93 33.75 33.96 320,651 -0.97(-2.78%)
Jun 01, 2006 33.59 35.00 33.20 34.93 309,228 +1.34(+3.99%)
May 31, 2006 33.14 33.85 32.90 33.59 272,828 +0.46(+1.39%)
May 30, 2006 33.74 33.74 32.80 33.13 233,324 -0.60(-1.78%)
May 26, 2006 34.55 34.55 33.38 33.73 243,603 -0.22(-0.65%)
May 25, 2006 31.00 34.35 30.86 33.95 947,601 +3.02(+9.76%)
May 24, 2006 30.24 30.94 29.81 30.93 340,791 +0.69(+2.28%)
May 23, 2006 30.38 30.93 29.94 30.24 205,195 +0.07(+0.23%)
May 22, 2006 30.75 32.01 28.27 30.17 503,729 -0.61(-1.98%)
May 19, 2006 33.71 33.80 29.51 30.78 768,630 -2.93(-8.69%)
May 18, 2006 34.86 35.79 33.40 33.71 566,131 +0.41(+1.23%)
May 17, 2006 33.35 33.40 31.50 33.30 460,114 +1.06(+3.29%)
May 16, 2006 33.30 33.30 31.09 32.24 758,114 -2.29(-6.63%)
May 15, 2006 32.38 34.79 32.03 34.53 356,271 +1.84(+5.63%)
May 12, 2006 32.89 33.02 32.12 32.69 188,230 -0.50(-1.51%)
May 11, 2006 34.22 34.50 32.82 33.19 247,371 -0.81(-2.38%)
May 10, 2006 32.56 34.23 32.53 34.00 177,970 +1.59(+4.91%)
May 09, 2006 33.76 33.97 31.77 32.41 487,657 -1.34(-3.97%)
May 08, 2006 34.61 35.15 33.70 33.75 247,582 -1.07(-3.07%)
May 05, 2006 35.46 35.89 34.55 34.82 138,372 -0.39(-1.11%)
May 04, 2006 33.20 35.32 33.20 35.21 373,314 +2.33(+7.09%)
May 03, 2006 33.95 34.20 32.77 32.88 349,040 -1.24(-3.63%)
May 02, 2006 33.48 34.21 33.22 34.12 213,249 +0.91(+2.74%)
May 01, 2006 32.62 33.53 32.62 33.21 235,106 +0.71(+2.18%)
Apr 28, 2006 32.45 33.05 32.09 32.50 137,200 +0.19(+0.59%)
Apr 27, 2006 32.31 32.60 31.15 32.31 280,098 -0.02(-0.06%)
Apr 26, 2006 32.40 32.80 32.05 32.33 134,224 -0.13(-0.40%)
Apr 25, 2006 32.32 32.96 32.03 32.46 154,314 +0.40(+1.25%)
Apr 24, 2006 31.63 32.40 31.55 32.06 195,109 +0.63(+2.00%)
Apr 21, 2006 31.67 32.11 31.21 31.43 101,766 -0.29(-0.91%)
Apr 20, 2006 32.48 32.48 31.23 31.72 102,058 +15.97(+101.36%)
Apr 19, 2006 15.79 15.79 15.68 15.75 141,954 +0.09(+0.56%)
Apr 18, 2006 15.03 15.81 15.03 15.66 474,652 +0.63(+4.17%)
Apr 17, 2006 15.20 15.30 15.03 15.04 176,038 -0.12(-0.82%)
Apr 13, 2006 14.79 15.21 14.62 15.16 278,402 +0.41(+2.75%)
Apr 12, 2006 15.18 15.40 14.68 14.76 237,356 -0.42(-2.76%)
Apr 11, 2006 15.54 15.60 15.16 15.18 140,290 -0.31(-2.00%)
Apr 10, 2006 15.56 15.69 15.46 15.48 207,588 -0.01(-0.08%)
Apr 07, 2006 15.34 15.56 15.33 15.50 155,910 +0.22(+1.46%)
Apr 06, 2006 15.10 15.57 15.01 15.28 571,626 +0.34(+2.26%)
Apr 05, 2006 14.23 15.06 14.19 14.94 297,176 +0.69(+4.84%)
Apr 04, 2006 14.38 14.47 14.17 14.25 301,574 -0.19(-1.33%)
Apr 03, 2006 14.75 15.01 14.38 14.44 409,830 -0.84(-5.47%)
Mar 31, 2006 15.38 15.55 15.13 15.28 213,464 -0.07(-0.44%)
Mar 30, 2006 15.32 15.60 15.28 15.34 581,202 +0.05(+0.36%)
Mar 29, 2006 14.99 15.29 14.95 15.29 237,342 +0.34(+2.26%)
Mar 28, 2006 14.89 15.04 14.81 14.95 96,954 +0.08(+0.54%)
Mar 27, 2006 14.82 14.93 14.73 14.87 100,092 +0.10(+0.71%)
Mar 24, 2006 14.84 14.92 14.69 14.77 170,436 -0.04(-0.30%)
Mar 23, 2006 14.77 14.93 14.75 14.81 64,400 -0.06(-0.44%)
Mar 22, 2006 14.58 14.88 14.51 14.88 168,600 +0.35(+2.41%)
Mar 21, 2006 14.71 15.04 14.50 14.53 469,730 -0.06(-0.41%)
Mar 20, 2006 14.12 14.69 14.12 14.59 305,734 +0.53(+3.77%)
Mar 17, 2006 13.68 14.06 13.58 14.05 336,274 +0.48(+3.54%)
Mar 16, 2006 14.07 14.22 13.57 13.57 897,826 +0.07(+0.54%)
Mar 15, 2006 13.96 14.09 13.50 13.50 395,512 -0.34(-2.42%)
Mar 14, 2006 14.02 14.05 13.59 13.84 86,408 -0.15(-1.07%)
Mar 13, 2006 14.03 14.06 13.93 13.99 65,762 +0.01(+0.07%)
Mar 10, 2006 13.85 14.19 13.60 13.98 91,784 +0.32(+2.38%)
Mar 09, 2006 13.78 13.94 13.60 13.65 96,808 -0.16(-1.16%)
Mar 08, 2006 13.05 13.95 12.97 13.81 257,372 +0.72(+5.54%)
Mar 07, 2006 13.38 13.39 13.05 13.09 113,626 -0.30(-2.24%)
Mar 06, 2006 13.58 13.95 13.27 13.39 65,752 -0.12(-0.93%)
Mar 03, 2006 13.76 13.98 13.38 13.51 200,816 -0.24(-1.71%)
Mar 02, 2006 13.50 13.75 13.11 13.75 290,384 +0.60(+4.56%)
Mar 01, 2006 13.26 13.29 13.07 13.15 363,430 -0.13(-1.02%)
Feb 28, 2006 13.29 13.40 13.25 13.28 101,068 -0.01(-0.06%)
Feb 27, 2006 12.75 13.29 12.75 13.29 290,878 +0.54(+4.24%)
Feb 24, 2006 12.83 12.84 12.66 12.75 94,354 -0.12(-0.97%)
Feb 23, 2006 12.53 12.96 12.53 12.88 213,946 +0.35(+2.77%)
Feb 22, 2006 12.13 12.53 12.07 12.53 127,554 +0.37(+3.02%)
Feb 21, 2006 12.28 12.29 12.14 12.16 92,316 -0.04(-0.35%)
Feb 17, 2006 12.43 12.43 12.19 12.20 76,264 -0.15(-1.23%)
Feb 16, 2006 12.16 12.48 12.15 12.36 214,400 +0.18(+1.50%)
Feb 15, 2006 12.24 12.25 11.94 12.17 167,044 -0.12(-1.02%)
Feb 14, 2006 12.04 12.32 11.92 12.30 256,632 +0.25(+2.10%)
Feb 13, 2006 12.15 12.15 12.04 12.04 118,770 -0.18(-1.49%)
Feb 10, 2006 12.30 12.30 12.05 12.23 72,672 -0.11(-0.85%)
Feb 09, 2006 12.07 12.41 12.06 12.33 178,416 +0.25(+2.09%)
Feb 08, 2006 12.44 12.44 12.06 12.08 254,428 -0.33(-2.68%)
Feb 07, 2006 12.54 12.62 12.41 12.41 81,730 -0.10(-0.80%)
Feb 06, 2006 12.70 12.70 12.37 12.51 113,698 -0.12(-0.99%)
Feb 03, 2006 12.67 12.75 12.46 12.64 87,350 -0.09(-0.71%)
Feb 02, 2006 12.75 13.02 12.57 12.73 608,860 +0.60(+4.97%)
Feb 01, 2006 12.00 12.22 11.82 12.12 479,252 +0.04(+0.33%)
Jan 31, 2006 12.33 12.33 12.01 12.09 288,426 -0.20(-1.65%)
Jan 30, 2006 12.38 12.40 12.24 12.29 187,486 -0.08(-0.65%)
Jan 27, 2006 12.53 12.58 12.21 12.37 204,480 -0.07(-0.54%)
Jan 26, 2006 12.47 12.59 12.38 12.44 145,520 -0.05(-0.40%)
Jan 25, 2006 12.75 12.78 12.34 12.48 506,484 -0.25(-1.98%)
Jan 24, 2006 12.72 12.76 12.06 12.74 524,580 +0.04(+0.30%)
Jan 23, 2006 12.76 12.77 12.66 12.70 719,220 +0.00(+0.02%)
Jan 20, 2006 12.73 12.75 12.62 12.70 333,110 +0.01(+0.08%)
Jan 19, 2006 12.41 12.77 12.41 12.69 601,678 +0.24(+1.93%)
Jan 18, 2006 12.52 12.52 12.25 12.45 169,732 -0.04(-0.36%)
Jan 17, 2006 12.48 12.60 12.35 12.49 250,866 +0.07(+0.58%)
Jan 13, 2006 12.22 12.49 12.20 12.42 280,320 +0.10(+0.77%)
Jan 12, 2006 12.08 12.41 12.07 12.32 230,800 +0.25(+2.11%)
Jan 11, 2006 11.75 12.07 11.73 12.07 178,630 +0.37(+3.12%)
Jan 10, 2006 11.90 11.90 11.69 11.71 299,038 -0.21(-1.76%)
Jan 09, 2006 11.79 12.04 11.78 11.91 391,726 +0.20(+1.71%)
Jan 06, 2006 11.36 11.74 11.20 11.71 479,732 +0.50(+4.44%)
Jan 05, 2006 11.05 11.50 11.05 11.22 609,950 +0.57(+5.33%)
Jan 04, 2006 10.63 10.66 10.38 10.65 401,422 -0.01(-0.12%)
Jan 03, 2006 10.91 10.91 10.56 10.66 310,174 -0.14(-1.32%)
Dec 30, 2005 10.74 10.87 10.63 10.80 151,916 +0.05(+0.46%)
Dec 29, 2005 10.78 10.93 10.65 10.76 152,660 +0.02(+0.22%)
Dec 28, 2005 10.68 10.78 10.50 10.73 224,600 +0.15(+1.39%)
Dec 27, 2005 10.46 10.65 10.35 10.59 223,600 +0.25(+2.44%)
Dec 23, 2005 10.11 10.44 10.10 10.33 276,106 +0.14(+1.40%)
Dec 22, 2005 9.915 10.24 9.915 10.19 102,800 +0.22(+2.21%)
Dec 21, 2005 10.06 10.08 9.960 9.970 36,036 -0.13(-1.26%)
Dec 20, 2005 10.00 10.11 9.928 10.10 37,356 +0.12(+1.15%)
Dec 19, 2005 10.12 10.15 9.918 9.982 171,432 -0.21(-2.01%)
Dec 16, 2005 10.16 10.25 10.11 10.19 85,780 +0.03(+0.30%)
Dec 15, 2005 10.30 10.30 10.00 10.16 136,312 -0.11(-1.05%)
Dec 14, 2005 10.38 10.38 10.21 10.27 64,040 -0.09(-0.92%)
Dec 13, 2005 10.19 10.38 9.908 10.36 173,984 +0.14(+1.35%)
Dec 12, 2005 10.51 10.52 10.12 10.22 159,604 -0.27(-2.53%)
Dec 09, 2005 10.58 10.58 10.40 10.49 115,872 -0.00(-0.05%)
Dec 08, 2005 10.31 10.54 10.29 10.49 103,042 +0.14(+1.38%)
Dec 07, 2005 10.29 10.38 10.25 10.35 103,270 -0.01(-0.10%)
Dec 06, 2005 10.40 10.43 10.25 10.36 216,042 -0.04(-0.36%)
Dec 05, 2005 10.30 10.43 10.12 10.40 133,768 +0.18(+1.76%)
Dec 02, 2005 10.27 10.27 10.00 10.22 134,618 +0.05(+0.49%)
Dec 01, 2005 10.24 10.36 10.00 10.17 327,682 +0.28(+2.78%)
Nov 30, 2005 9.925 10.07 9.750 9.893 233,842 -0.03(-0.28%)
Nov 29, 2005 9.688 9.993 9.633 9.920 306,952 +0.22(+2.27%)
Nov 28, 2005 9.560 9.768 9.328 9.700 387,152 +0.21(+2.24%)
Nov 25, 2005 9.447 9.557 9.350 9.488 97,102 +0.11(+1.20%)
Nov 23, 2005 9.383 9.447 9.295 9.375 123,810 +0.12(+1.32%)
Nov 22, 2005 9.130 9.450 9.027 9.252 389,824 -0.01(-0.05%)
Nov 21, 2005 9.412 9.412 9.125 9.258 299,476 -0.14(-1.54%)
Nov 18, 2005 9.508 9.562 9.312 9.402 317,536 -0.14(-1.52%)
Nov 17, 2005 9.310 9.585 9.075 9.547 568,168 +0.33(+3.64%)
Nov 16, 2005 9.250 9.350 9.082 9.213 285,886 +0.11(+1.18%)
Nov 15, 2005 9.410 9.492 9.100 9.105 382,478 -0.37(-3.93%)
Nov 14, 2005 9.030 9.620 9.027 9.477 727,640 +0.48(+5.31%)
Nov 11, 2005 9.012 9.012 8.938 9.000 161,982 +0.06(+0.64%)
Nov 10, 2005 9.010 9.060 8.943 8.943 173,214 -0.02(-0.22%)
Nov 09, 2005 9.188 9.225 8.887 8.963 2,122,446 -0.05(-0.58%)
Nov 08, 2005 9.415 9.415 8.899 9.015 472,048 -0.15(-1.66%)
Nov 07, 2005 9.350 9.373 9.068 9.168 908,910 +0.42(+4.77%)
Nov 04, 2005 8.643 8.760 8.572 8.750 55,138 +0.19(+2.16%)
Nov 03, 2005 8.935 8.998 8.408 8.565 157,106 -0.19(-2.11%)
Nov 02, 2005 8.873 9.260 8.592 8.750 237,912 -0.07(-0.85%)
Nov 01, 2005 8.497 8.840 8.470 8.825 118,358 +0.29(+3.40%)
Oct 31, 2005 8.160 8.738 8.120 8.535 163,456 +0.42(+5.21%)
Oct 28, 2005 7.862 8.135 7.848 8.113 40,778 +0.23(+2.92%)
Oct 27, 2005 7.915 8.055 7.843 7.883 53,646 -0.02(-0.22%)
Oct 26, 2005 7.830 7.925 7.817 7.900 34,278 +0.07(+0.89%)
Oct 25, 2005 7.825 7.895 7.795 7.830 18,170 -0.10(-1.23%)
Oct 24, 2005 8.023 8.023 7.840 7.928 31,758 -0.02(-0.28%)
Oct 21, 2005 7.838 8.050 7.745 7.950 49,012 +0.20(+2.58%)
Oct 20, 2005 7.728 7.775 7.575 7.750 65,980 -0.08(-0.99%)
Oct 19, 2005 7.870 7.935 7.638 7.827 177,272 -0.12(-1.57%)
Oct 18, 2005 8.110 8.110 7.938 7.952 45,182 -0.10(-1.21%)
Oct 17, 2005 8.200 8.240 8.015 8.050 33,084 -0.13(-1.65%)
Oct 14, 2005 8.217 8.248 8.125 8.185 36,206 -0.00(-0.03%)
Oct 13, 2005 8.220 8.220 8.162 8.188 104,630 -0.06(-0.79%)
Oct 12, 2005 8.350 8.375 8.175 8.252 166,542 -0.13(-1.61%)
Oct 11, 2005 8.365 8.387 8.355 8.387 41,194 +0.01(+0.15%)
Oct 10, 2005 8.283 8.428 8.283 8.375 53,254 -0.03(-0.33%)
Oct 07, 2005 8.328 8.450 8.258 8.402 46,500 +0.01(+0.15%)
Oct 06, 2005 8.338 8.475 8.252 8.390 170,960 +0.16(+1.91%)
Oct 05, 2005 8.307 8.335 8.200 8.232 174,752 -0.05(-0.63%)
Oct 04, 2005 8.227 8.310 8.197 8.285 92,754 +0.04(+0.42%)
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.