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
Banco Santander ADR
(NY:
SAN
)
5.030
-0.020 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004
3.865
3.908
3.862
3.908
470,616
+0.03(+0.73%)
Mar 30, 2004
3.865
3.897
3.833
3.879
713,932
+0.03(+0.83%)
Mar 29, 2004
3.823
3.897
3.823
3.847
790,354
+0.07(+1.88%)
Mar 26, 2004
3.815
3.823
3.748
3.776
1,001,921
-0.02(-0.66%)
Mar 25, 2004
3.798
3.823
3.737
3.801
1,336,832
+0.10(+2.79%)
Mar 24, 2004
3.741
3.751
3.684
3.698
739,781
-0.07(-1.89%)
Mar 23, 2004
3.780
3.798
3.748
3.769
791,759
+0.06(+1.53%)
Mar 22, 2004
3.716
3.726
3.691
3.712
614,751
-0.05(-1.42%)
Mar 19, 2004
3.780
3.844
3.762
3.766
665,887
-0.05(-1.21%)
Mar 18, 2004
3.823
3.844
3.755
3.812
734,442
-0.06(-1.56%)
Mar 17, 2004
3.847
3.887
3.826
3.872
807,774
+0.10(+2.64%)
Mar 16, 2004
3.819
3.823
3.719
3.773
1,657,413
+0.11(+3.01%)
Mar 15, 2004
3.755
3.762
3.623
3.662
2,605,951
-0.17(-4.46%)
Mar 12, 2004
3.855
3.879
3.794
3.833
1,241,584
-0.05(-1.19%)
Mar 11, 2004
3.872
3.947
3.851
3.879
1,160,105
-0.11(-2.77%)
Mar 10, 2004
3.990
4.033
3.968
3.990
1,125,827
-0.04(-0.88%)
Mar 09, 2004
4.036
4.057
3.993
4.025
1,159,262
-0.04(-0.88%)
Mar 08, 2004
4.068
4.100
4.054
4.061
1,114,307
-0.04(-1.04%)
Mar 05, 2004
4.054
4.139
4.054
4.104
663,639
+0.05(+1.23%)
Mar 04, 2004
4.015
4.054
4.004
4.054
386,608
+0.07(+1.88%)
Mar 03, 2004
3.986
3.997
3.915
3.979
1,157,295
-0.07(-1.76%)
Mar 02, 2004
4.107
4.107
4.025
4.050
927,184
-0.09(-2.07%)
Mar 01, 2004
4.139
4.139
4.089
4.136
449,825
-0.00(-0.09%)
Feb 27, 2004
4.089
4.164
4.086
4.139
833,342
+0.06(+1.57%)
Feb 26, 2004
4.061
4.100
4.040
4.075
874,644
-0.06(-1.55%)
Feb 25, 2004
4.136
4.139
4.097
4.139
986,749
-0.02(-0.43%)
Feb 24, 2004
4.122
4.193
4.107
4.157
479,326
-0.00(-0.09%)
Feb 23, 2004
4.182
4.182
4.139
4.161
605,479
+0.01(+0.34%)
Feb 20, 2004
4.203
4.203
4.129
4.146
533,271
-0.08(-1.94%)
Feb 19, 2004
4.239
4.289
4.203
4.228
564,458
+0.02(+0.59%)
Feb 18, 2004
4.235
4.260
4.182
4.203
470,616
-0.04(-0.84%)
Feb 17, 2004
4.228
4.250
4.200
4.239
438,586
+0.01(+0.25%)
Feb 13, 2004
4.271
4.289
4.200
4.228
515,851
-0.05(-1.16%)
Feb 12, 2004
4.278
4.303
4.243
4.278
314,119
-0.02(-0.50%)
Feb 11, 2004
4.218
4.317
4.218
4.299
583,564
+0.05(+1.26%)
Feb 10, 2004
4.243
4.271
4.225
4.246
656,896
+0.03(+0.68%)
Feb 09, 2004
4.221
4.253
4.200
4.218
545,072
+0.01(+0.17%)
Feb 06, 2004
4.139
4.250
4.122
4.210
745,962
+0.15(+3.68%)
Feb 05, 2004
4.111
4.118
4.050
4.061
695,107
+0.04(+0.88%)
Feb 04, 2004
4.054
4.068
3.993
4.025
742,871
-0.09(-2.16%)
Feb 03, 2004
4.111
4.129
4.075
4.114
698,198
+0.02(+0.52%)
Feb 02, 2004
4.068
4.122
4.057
4.093
647,343
+0.00(+0.09%)
Jan 30, 2004
4.061
4.129
4.033
4.089
520,347
-0.01(-0.26%)
Jan 29, 2004
4.161
4.161
4.040
4.100
1,009,788
-0.08(-1.96%)
Jan 28, 2004
4.210
4.296
4.175
4.182
1,010,631
-0.07(-1.76%)
Jan 27, 2004
4.253
4.296
4.235
4.257
1,330,088
+0.03(+0.76%)
Jan 26, 2004
4.246
4.246
4.182
4.225
547,601
-0.06(-1.49%)
Jan 23, 2004
4.307
4.332
4.271
4.289
955,000
-0.03(-0.66%)
Jan 22, 2004
4.310
4.335
4.296
4.317
1,185,391
+0.07(+1.76%)
Jan 21, 2004
4.175
4.250
4.164
4.243
1,029,456
+0.08(+1.97%)
Jan 20, 2004
4.154
4.193
4.150
4.161
920,722
-0.04(-0.93%)
Jan 16, 2004
4.196
4.235
4.154
4.200
726,013
-0.04(-1.01%)
Jan 15, 2004
4.225
4.275
4.207
4.243
759,167
-0.04(-0.91%)
Jan 14, 2004
4.267
4.307
4.239
4.282
1,300,306
-0.04(-0.91%)
Jan 13, 2004
4.356
4.364
4.271
4.321
980,006
-0.04(-0.82%)
Jan 12, 2004
4.342
4.396
4.328
4.356
1,271,367
+0.01(+0.16%)
Jan 09, 2004
4.328
4.378
4.328
4.349
615,875
+0.01(+0.16%)
Jan 08, 2004
4.335
4.353
4.299
4.342
521,190
+0.01(+0.25%)
Jan 07, 2004
4.374
4.374
4.307
4.332
746,805
-0.07(-1.70%)
Jan 06, 2004
4.388
4.413
4.378
4.406
648,748
+0.03(+0.73%)
Jan 05, 2004
4.335
4.374
4.324
4.374
653,524
+0.10(+2.42%)
Jan 02, 2004
4.292
4.299
4.239
4.271
695,669
-0.00(-0.08%)
Dec 31, 2003
4.218
4.275
4.218
4.275
1,414,659
+0.08(+1.87%)
Dec 30, 2003
4.164
4.218
4.164
4.196
407,961
+0.05(+1.11%)
Dec 29, 2003
4.154
4.182
4.125
4.150
1,004,450
+0.01(+0.34%)
Dec 26, 2003
4.150
4.271
4.100
4.136
594,522
+0.02(+0.52%)
Dec 24, 2003
4.022
4.129
4.022
4.114
129,524
+0.06(+1.58%)
Dec 23, 2003
4.050
4.079
4.022
4.050
352,892
+0.02(+0.62%)
Dec 22, 2003
3.986
3.986
3.986
4.025
363,849
+0.05(+1.25%)
Dec 19, 2003
3.997
4.011
3.947
3.976
348,677
-0.02(-0.53%)
Dec 18, 2003
3.933
4.015
3.929
3.997
1,087,335
+0.05(+1.17%)
Dec 17, 2003
3.926
3.947
3.897
3.951
629,923
+0.04(+0.91%)
Dec 16, 2003
3.908
3.940
3.894
3.915
507,704
+0.02(+0.46%)
Dec 15, 2003
3.919
3.919
3.897
3.897
956,124
-0.02(-0.45%)
Dec 12, 2003
3.887
3.912
3.883
3.915
359,073
+0.02(+0.46%)
Dec 11, 2003
3.819
3.897
3.801
3.897
557,153
+0.06(+1.48%)
Dec 10, 2003
3.840
3.862
3.833
3.840
724,890
-0.02(-0.64%)
Dec 09, 2003
3.876
3.897
3.858
3.865
405,994
-0.02(-0.55%)
Dec 08, 2003
3.840
3.897
3.819
3.887
475,954
+0.05(+1.20%)
Dec 05, 2003
3.812
3.876
3.808
3.840
365,816
-0.00(-0.09%)
Dec 04, 2003
3.851
3.869
3.826
3.844
712,246
-0.03(-0.83%)
Dec 03, 2003
3.847
3.901
3.847
3.876
962,867
+0.04(+1.11%)
Dec 02, 2003
3.815
3.858
3.812
3.833
3,493,520
+0.00(+0.09%)
Dec 01, 2003
3.783
3.844
3.783
3.830
3,420,188
+0.14(+3.66%)
Nov 28, 2003
3.669
3.737
3.669
3.694
286,865
+0.02(+0.58%)
Nov 26, 2003
3.652
3.677
3.641
3.673
1,085,087
+0.03(+0.88%)
Nov 25, 2003
3.623
3.648
3.623
3.641
2,693,612
+0.02(+0.59%)
Nov 24, 2003
3.577
3.623
3.577
3.620
783,049
+0.03(+0.79%)
Nov 21, 2003
3.545
3.595
3.534
3.591
663,639
+0.07(+1.92%)
Nov 20, 2003
3.531
3.531
3.531
3.524
511,356
-0.01(-0.30%)
Nov 19, 2003
3.492
3.538
3.488
3.534
682,745
+0.02(+0.71%)
Nov 18, 2003
3.495
3.538
3.495
3.509
564,458
+0.00(+0.10%)
Nov 17, 2003
3.513
3.513
3.445
3.506
544,229
-0.06(-1.60%)
Nov 14, 2003
3.598
3.613
3.559
3.563
1,373,919
-0.04(-0.99%)
Nov 13, 2003
3.534
3.613
3.516
3.598
1,117,679
+0.08(+2.33%)
Nov 12, 2003
3.459
3.556
3.459
3.516
1,148,304
+0.07(+1.96%)
Nov 11, 2003
3.431
3.463
3.424
3.449
352,611
-0.01(-0.21%)
Nov 10, 2003
3.502
3.516
3.452
3.456
548,443
-0.05(-1.52%)
Nov 07, 2003
3.488
3.520
3.477
3.509
524,280
+0.04(+1.02%)
Nov 06, 2003
3.459
3.484
3.452
3.474
753,829
+0.04(+1.04%)
Nov 05, 2003
3.417
3.449
3.424
3.438
745,962
+0.02(+0.73%)
Nov 04, 2003
3.417
3.445
3.410
3.413
570,401
-0.03(-0.93%)
Nov 03, 2003
3.392
3.452
3.420
3.445
754,110
+0.05(+1.36%)
Oct 31, 2003
3.363
3.395
3.378
3.399
584,969
+0.04(+1.06%)
Oct 30, 2003
3.356
3.392
3.338
3.363
703,255
+0.07(+2.16%)
Oct 29, 2003
3.271
3.310
3.271
3.292
701,288
-0.04(-1.07%)
Oct 28, 2003
3.285
3.342
3.285
3.328
579,912
+0.04(+1.19%)
Oct 27, 2003
3.282
3.324
3.267
3.289
350,082
+0.06(+1.76%)
Oct 24, 2003
3.214
3.257
3.203
3.232
414,985
-0.02(-0.55%)
Oct 23, 2003
3.210
3.257
3.210
3.250
469,773
+0.00(+0.11%)
Oct 22, 2003
3.299
3.299
3.228
3.246
774,058
-0.05(-1.62%)
Oct 21, 2003
3.282
3.328
3.282
3.299
322,267
+0.01(+0.43%)
Oct 20, 2003
3.250
3.303
3.250
3.285
384,922
+0.02(+0.76%)
Oct 17, 2003
3.303
3.278
3.239
3.260
371,997
-0.04(-1.29%)
Oct 16, 2003
3.296
3.321
3.296
3.303
1,038,447
+0.02(+0.54%)
Oct 15, 2003
3.310
3.338
3.285
3.285
754,110
-0.02(-0.65%)
Oct 14, 2003
3.264
3.317
3.264
3.306
414,423
+0.02(+0.54%)
Oct 13, 2003
3.264
3.296
3.264
3.289
350,925
+0.04(+1.20%)
Oct 10, 2003
3.257
3.264
3.239
3.250
329,291
+0.03(+1.00%)
Oct 09, 2003
3.203
3.257
3.203
3.217
610,256
+0.02(+0.56%)
Oct 08, 2003
3.164
3.225
3.193
3.200
650,434
+0.04(+1.13%)
Oct 07, 2003
3.139
3.185
3.139
3.164
840,366
+0.00(+0.11%)
Oct 06, 2003
3.125
3.178
3.125
3.161
576,259
+0.03(+1.02%)
Oct 03, 2003
3.143
3.171
3.104
3.128
647,624
+0.06(+1.97%)
Oct 02, 2003
3.079
3.089
3.050
3.068
572,326
-0.04(-1.15%)
Oct 01, 2003
3.029
3.114
3.061
3.104
677,125
+0.07(+2.47%)
Sep 30, 2003
3.057
3.057
3.004
3.029
827,723
-0.02(-0.58%)
Sep 29, 2003
3.022
3.054
3.022
3.047
475,393
+0.03(+0.94%)
Sep 26, 2003
3.068
3.057
3.007
3.018
552,658
-0.05(-1.62%)
Sep 25, 2003
3.075
3.114
3.057
3.068
542,543
+0.03(+1.06%)
Sep 24, 2003
3.125
3.125
3.011
3.036
1,610,773
-0.11(-3.51%)
Sep 23, 2003
3.153
3.161
3.114
3.146
878,297
+0.00(+0.11%)
Sep 22, 2003
3.164
3.164
3.111
3.143
783,330
-0.06(-1.78%)
Sep 19, 2003
3.196
3.200
3.164
3.200
353,454
-0.00(-0.11%)
Sep 18, 2003
3.196
3.203
3.168
3.203
516,975
+0.04(+1.12%)
Sep 17, 2003
3.161
3.175
3.150
3.168
720,394
+0.01(+0.23%)
Sep 16, 2003
3.146
3.161
3.111
3.161
189,651
+0.03(+0.91%)
Sep 15, 2003
3.118
3.164
3.118
3.132
411,894
+0.01(+0.23%)
Sep 12, 2003
3.079
3.136
3.075
3.125
974,668
-0.01(-0.23%)
Sep 11, 2003
3.100
3.139
3.096
3.132
1,076,377
+0.02(+0.69%)
Sep 10, 2003
3.114
3.139
3.093
3.111
1,037,604
-0.04(-1.13%)
Sep 09, 2003
3.153
3.185
3.146
3.146
441,958
-0.01(-0.23%)
Sep 08, 2003
3.121
3.182
3.121
3.153
687,521
+0.05(+1.72%)
Sep 05, 2003
3.068
3.157
3.068
3.100
437,462
+0.01(+0.46%)
Sep 04, 2003
3.072
3.107
3.068
3.086
300,351
+0.03(+0.93%)
Sep 03, 2003
3.050
3.086
3.043
3.057
795,131
-0.01(-0.23%)
Sep 02, 2003
3.043
3.064
3.011
3.064
397,284
+0.01(+0.35%)
Aug 29, 2003
3.040
3.064
3.032
3.054
216,905
+0.00(+0.12%)
Aug 28, 2003
3.036
3.072
3.025
3.050
288,551
+0.01(+0.35%)
Aug 27, 2003
3.032
3.061
3.025
3.040
288,832
-0.01(-0.47%)
Aug 26, 2003
3.029
3.057
2.979
3.054
880,263
+0.03(+0.94%)
Aug 25, 2003
3.032
3.061
2.972
3.025
356,544
-0.01(-0.23%)
Aug 22, 2003
3.054
3.061
3.011
3.032
413,580
-0.06(-1.84%)
Aug 21, 2003
3.100
3.107
3.061
3.089
445,610
-0.03(-0.91%)
Aug 20, 2003
3.107
3.143
3.107
3.118
316,647
-0.04(-1.13%)
Aug 19, 2003
3.136
3.161
3.107
3.153
807,774
-0.02(-0.56%)
Aug 18, 2003
3.168
3.185
3.157
3.171
326,762
-0.01(-0.45%)
Aug 15, 2003
3.196
3.210
3.178
3.185
188,808
+0.00(+0.11%)
Aug 14, 2003
3.128
3.210
3.128
3.182
781,083
+0.05(+1.71%)
Aug 13, 2003
3.143
3.150
3.104
3.128
246,687
-0.03(-1.01%)
Aug 12, 2003
3.136
3.171
3.125
3.161
509,670
+0.04(+1.14%)
Aug 11, 2003
3.082
3.136
3.079
3.125
488,317
+0.05(+1.50%)
Aug 08, 2003
3.118
3.143
3.047
3.079
465,840
-0.00(-0.12%)
Aug 07, 2003
3.086
3.093
3.054
3.082
461,063
-0.03(-1.03%)
Aug 06, 2003
3.104
3.132
3.057
3.114
1,324,750
+0.01(+0.34%)
Aug 05, 2003
3.132
3.168
3.104
3.104
1,063,453
-0.05(-1.58%)
Aug 04, 2003
3.146
3.185
3.118
3.153
392,789
+0.02(+0.68%)
Aug 01, 2003
3.157
3.157
3.125
3.132
160,712
-0.04(-1.12%)
Jul 31, 2003
3.203
3.203
3.161
3.168
442,239
-0.03(-0.89%)
Jul 30, 2003
3.185
3.210
3.164
3.196
168,017
-0.01(-0.33%)
Jul 29, 2003
3.225
3.250
3.175
3.207
582,721
-0.05(-1.53%)
Jul 28, 2003
3.264
3.324
3.232
3.257
230,391
-0.00(-0.11%)
Jul 25, 2003
3.207
3.260
3.185
3.260
420,323
+0.07(+2.23%)
Jul 24, 2003
3.203
3.264
3.189
3.189
298,665
+0.02(+0.67%)
Jul 23, 2003
3.121
3.168
3.121
3.168
517,818
+0.02(+0.79%)
Jul 22, 2003
3.143
3.153
3.107
3.143
656,896
+0.02(+0.57%)
Jul 21, 2003
3.150
3.150
3.079
3.125
536,362
-0.05(-1.68%)
Jul 18, 2003
3.168
3.185
3.114
3.178
493,374
+0.01(+0.34%)
Jul 17, 2003
3.132
3.193
3.132
3.168
437,462
-0.02(-0.67%)
Jul 16, 2003
3.228
3.228
3.168
3.189
143,573
-0.02(-0.67%)
Jul 15, 2003
3.257
3.278
3.150
3.210
980,849
-0.06(-1.96%)
Jul 14, 2003
3.242
3.289
3.239
3.274
360,759
+0.06(+1.88%)
Jul 11, 2003
3.189
3.257
3.189
3.214
274,783
+0.07(+2.38%)
Jul 10, 2003
3.153
3.175
3.132
3.139
313,838
-0.02(-0.56%)
Jul 09, 2003
3.175
3.200
3.146
3.157
516,975
-0.09(-2.63%)
Jul 08, 2003
3.232
3.292
3.203
3.242
994,054
+0.03(+0.89%)
Jul 07, 2003
3.185
3.232
3.185
3.214
642,567
+0.09(+2.73%)
Jul 03, 2003
3.114
3.161
3.114
3.128
580,754
-0.05(-1.68%)
Jul 02, 2003
3.139
3.185
3.107
3.182
1,656,008
+0.07(+2.17%)
Jul 01, 2003
3.121
3.136
3.064
3.114
656,896
-0.02(-0.79%)
Jun 30, 2003
3.164
3.203
3.118
3.139
466,402
-0.05(-1.45%)
Jun 27, 2003
3.168
3.207
3.157
3.185
348,677
-0.01(-0.22%)
Jun 26, 2003
3.150
3.200
3.139
3.193
409,085
+0.03(+0.90%)
Jun 25, 2003
3.153
3.214
3.125
3.164
326,481
-0.00(-0.11%)
Jun 24, 2003
3.143
3.175
3.079
3.168
427,067
-0.01(-0.22%)
Jun 23, 2003
3.221
3.221
3.150
3.175
748,491
-0.09(-2.73%)
Jun 20, 2003
3.246
3.292
3.221
3.264
688,364
+0.07(+2.34%)
Jun 19, 2003
3.214
3.232
3.182
3.189
495,060
-0.13(-3.97%)
Jun 18, 2003
3.317
3.346
3.299
3.321
321,986
-0.02(-0.74%)
Jun 17, 2003
3.349
3.381
3.306
3.346
404,870
-0.00(-0.11%)
Jun 16, 2003
3.292
3.360
3.274
3.349
828,285
+0.16(+5.14%)
Jun 13, 2003
3.257
3.296
3.185
3.185
891,221
-0.03(-0.89%)
Jun 12, 2003
3.207
3.246
3.182
3.214
763,382
+0.05(+1.57%)
Jun 11, 2003
3.075
3.182
3.064
3.164
752,986
+0.14(+4.71%)
Jun 10, 2003
3.007
3.025
2.983
3.022
268,040
+0.06(+2.04%)
Jun 09, 2003
2.968
2.993
2.940
2.961
668,697
-0.02(-0.60%)
Jun 06, 2003
2.997
3.022
2.954
2.979
453,477
+0.04(+1.33%)
Jun 05, 2003
2.933
2.954
2.901
2.940
409,647
-0.02(-0.84%)
Jun 04, 2003
2.929
2.965
2.897
2.965
756,920
+0.07(+2.33%)
Jun 03, 2003
2.883
2.915
2.865
2.897
436,900
+0.01(+0.25%)
Jun 02, 2003
2.883
2.965
2.876
2.890
854,695
+0.01(+0.50%)
May 30, 2003
2.833
2.919
2.833
2.876
713,089
+0.04(+1.38%)
May 29, 2003
2.830
2.879
2.830
2.837
412,737
+0.00(+0.13%)
May 28, 2003
2.787
2.865
2.787
2.833
383,517
+0.02(+0.76%)
May 27, 2003
2.730
2.833
2.730
2.812
420,042
+0.07(+2.46%)
May 23, 2003
2.744
2.815
2.737
2.744
776,868
+0.02(+0.78%)
May 22, 2003
2.691
2.730
2.676
2.723
363,568
+0.05(+2.00%)
May 21, 2003
2.641
2.676
2.634
2.669
502,084
-0.04(-1.57%)
May 20, 2003
2.741
2.741
2.684
2.712
450,387
+0.01(+0.40%)
May 19, 2003
2.773
2.780
2.669
2.701
710,841
-0.14(-5.01%)
May 16, 2003
2.765
2.862
2.765
2.844
652,962
+0.07(+2.70%)
May 15, 2003
2.723
2.808
2.723
2.769
465,559
+0.03(+1.04%)
May 14, 2003
2.765
2.773
2.716
2.741
424,257
-0.02(-0.90%)
May 13, 2003
2.790
2.805
2.744
2.765
278,717
-0.07(-2.51%)
May 12, 2003
2.769
2.844
2.758
2.837
577,102
+0.08(+2.84%)
May 09, 2003
2.680
2.794
2.680
2.758
613,346
+0.07(+2.65%)
May 08, 2003
2.719
2.726
2.648
2.687
849,357
-0.10(-3.70%)
May 07, 2003
2.879
2.879
2.765
2.790
582,159
-0.10(-3.57%)
May 06, 2003
2.862
2.929
2.858
2.894
843,176
+0.03(+1.12%)
May 05, 2003
2.837
2.890
2.830
2.862
1,237,370
+0.05(+1.90%)
May 02, 2003
2.723
2.833
2.694
2.808
698,760
+0.03(+1.15%)
May 01, 2003
2.776
2.812
2.733
2.776
880,263
-0.02(-0.76%)
Apr 30, 2003
2.773
2.808
2.744
2.797
592,274
+0.02(+0.77%)
Apr 29, 2003
2.773
2.805
2.741
2.776
417,514
-0.03(-1.14%)
Apr 28, 2003
2.701
2.812
2.701
2.808
624,585
+0.09(+3.14%)
Apr 25, 2003
2.723
2.744
2.712
2.723
528,495
-0.02(-0.91%)
Apr 24, 2003
2.783
2.787
2.733
2.748
799,345
-0.04(-1.28%)
Apr 23, 2003
2.769
2.805
2.733
2.783
1,270,524
-0.05(-1.64%)
Apr 22, 2003
2.684
2.830
2.684
2.830
1,015,688
+0.11(+4.19%)
Apr 21, 2003
2.662
2.748
2.662
2.716
171,107
+0.00(+0.00%)
Apr 17, 2003
2.687
2.748
2.680
2.716
607,165
+0.07(+2.83%)
Apr 16, 2003
2.680
2.687
2.623
2.641
469,492
-0.01(-0.54%)
Apr 15, 2003
2.595
2.676
2.595
2.655
583,845
+0.02(+0.95%)
Apr 14, 2003
2.548
2.641
2.545
2.630
604,917
-0.02(-0.81%)
Apr 11, 2003
2.591
2.652
2.538
2.652
625,147
+0.05(+1.91%)
Apr 10, 2003
2.591
2.630
2.566
2.602
987,030
+0.01(+0.27%)
Apr 09, 2003
2.609
2.648
2.584
2.595
802,717
-0.02(-0.82%)
Apr 08, 2003
2.591
2.616
2.538
2.616
711,403
+0.02(+0.96%)
Apr 07, 2003
2.616
2.637
2.566
2.591
1,493,891
+0.05(+2.10%)
Apr 04, 2003
2.491
2.541
2.491
2.538
1,054,181
+0.08(+3.33%)
Apr 03, 2003
2.442
2.474
2.410
2.456
2,389,327
+0.03(+1.32%)
Apr 02, 2003
2.395
2.456
2.395
2.424
847,109
+0.10(+4.29%)
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.