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
Canadian Pacific Railway Limited
(NY:
CP
)
82.06
+0.32 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004
3.218
3.218
3.174
3.185
1,024,031
-0.02(-0.76%)
Apr 29, 2004
3.211
3.248
3.198
3.210
1,304,454
-0.00(-0.04%)
Apr 28, 2004
3.266
3.271
3.200
3.211
2,751,910
-0.12(-3.66%)
Apr 27, 2004
3.297
3.395
3.297
3.333
2,602,630
-0.05(-1.44%)
Apr 26, 2004
3.415
3.429
3.360
3.382
1,374,908
-0.00(-0.04%)
Apr 23, 2004
3.339
3.398
3.303
3.383
1,998,535
+0.05(+1.37%)
Apr 22, 2004
3.293
3.337
3.266
3.337
1,300,268
+0.07(+2.02%)
Apr 21, 2004
3.326
3.326
3.257
3.271
1,876,461
-0.04(-1.25%)
Apr 20, 2004
3.355
3.355
3.303
3.313
552,474
-0.04(-1.32%)
Apr 19, 2004
3.376
3.376
3.340
3.357
724,076
-0.02(-0.51%)
Apr 16, 2004
3.390
3.395
3.360
3.375
858,010
+0.01(+0.38%)
Apr 15, 2004
3.369
3.382
3.333
3.362
656,412
+0.00(+0.00%)
Apr 14, 2004
3.373
3.436
3.340
3.362
594,328
-0.02(-0.72%)
Apr 13, 2004
3.446
3.476
3.379
3.386
590,841
-0.07(-2.11%)
Apr 12, 2004
3.491
3.501
3.418
3.459
1,007,987
-0.03(-0.98%)
Apr 08, 2004
3.547
3.547
3.482
3.494
392,033
-0.06(-1.58%)
Apr 07, 2004
3.584
3.592
3.537
3.549
374,594
-0.03(-0.88%)
Apr 06, 2004
3.555
3.608
3.555
3.581
811,970
+0.02(+0.44%)
Apr 05, 2004
3.541
3.578
3.534
3.565
589,445
+0.05(+1.55%)
Apr 02, 2004
3.472
3.538
3.472
3.511
681,525
+0.05(+1.41%)
Apr 01, 2004
3.468
3.469
3.451
3.462
524,572
-0.00(-0.12%)
Mar 31, 2004
3.509
3.512
3.451
3.466
435,283
-0.04(-1.06%)
Mar 30, 2004
3.529
3.529
3.484
3.504
637,578
-0.02(-0.45%)
Mar 29, 2004
3.445
3.527
3.445
3.519
664,783
+0.11(+3.37%)
Mar 26, 2004
3.369
3.420
3.369
3.405
1,277,249
+0.06(+1.67%)
Mar 25, 2004
3.299
3.362
3.296
3.349
734,540
+0.05(+1.65%)
Mar 24, 2004
3.301
3.313
3.247
3.294
1,118,900
-0.02(-0.65%)
Mar 23, 2004
3.365
3.372
3.314
3.316
504,342
-0.02(-0.73%)
Mar 22, 2004
3.387
3.387
3.326
3.340
487,600
-0.05(-1.48%)
Mar 19, 2004
3.426
3.441
3.386
3.390
876,146
-0.01(-0.34%)
Mar 18, 2004
3.398
3.415
3.369
3.402
639,670
+0.02(+0.47%)
Mar 17, 2004
3.326
3.409
3.304
3.386
528,059
+0.06(+1.90%)
Mar 16, 2004
3.330
3.376
3.314
3.323
674,549
-0.00(-0.13%)
Mar 15, 2004
3.346
3.359
3.304
3.327
851,034
-0.02(-0.64%)
Mar 12, 2004
3.352
3.357
3.317
3.349
1,421,645
-0.03(-0.76%)
Mar 11, 2004
3.376
3.412
3.365
3.375
707,335
-0.04(-1.09%)
Mar 10, 2004
3.484
3.484
3.390
3.412
605,490
-0.06(-1.61%)
Mar 09, 2004
3.557
3.557
3.461
3.468
555,962
-0.09(-2.58%)
Mar 08, 2004
3.613
3.617
3.559
3.559
568,518
-0.03(-0.80%)
Mar 05, 2004
3.574
3.617
3.574
3.588
900,561
+0.03(+0.93%)
Mar 04, 2004
3.541
3.578
3.531
3.555
1,227,721
+0.05(+1.35%)
Mar 03, 2004
3.448
3.521
3.398
3.508
1,374,908
+0.06(+1.75%)
Mar 02, 2004
3.375
3.453
3.375
3.448
1,508,144
+0.07(+2.17%)
Mar 01, 2004
3.402
3.402
3.340
3.375
1,017,055
+0.00(+0.13%)
Feb 27, 2004
3.359
3.392
3.359
3.370
1,070,071
+0.00(+0.13%)
Feb 26, 2004
3.439
3.439
3.360
3.366
1,057,514
-0.07(-2.13%)
Feb 25, 2004
3.476
3.481
3.428
3.439
477,834
-0.04(-1.07%)
Feb 24, 2004
3.419
3.476
3.312
3.476
2,084,336
+0.01(+0.17%)
Feb 23, 2004
3.511
3.511
3.461
3.471
1,501,168
-0.00(-0.04%)
Feb 20, 2004
3.537
3.537
3.458
3.472
1,063,792
-0.04(-1.18%)
Feb 19, 2004
3.515
3.538
3.496
3.514
1,033,797
+0.01(+0.29%)
Feb 18, 2004
3.549
3.549
3.498
3.504
1,218,653
-0.04(-1.05%)
Feb 17, 2004
3.558
3.570
3.528
3.541
1,944,125
-0.11(-3.06%)
Feb 13, 2004
3.709
3.743
3.638
3.653
571,309
-0.05(-1.24%)
Feb 12, 2004
3.767
3.767
3.687
3.699
315,301
-0.07(-1.94%)
Feb 11, 2004
3.759
3.800
3.673
3.772
1,005,197
+0.02(+0.50%)
Feb 10, 2004
3.764
3.806
3.742
3.753
585,958
+0.00(+0.00%)
Feb 09, 2004
3.734
3.799
3.711
3.753
1,026,821
+0.03(+0.77%)
Feb 06, 2004
3.635
3.734
3.635
3.724
578,284
+0.11(+3.01%)
Feb 05, 2004
3.658
3.677
3.613
3.615
710,822
-0.06(-1.52%)
Feb 04, 2004
3.707
3.717
3.668
3.671
475,742
-0.03(-0.89%)
Feb 03, 2004
3.749
3.763
3.704
3.704
622,929
-0.03(-0.88%)
Feb 02, 2004
3.713
3.756
3.668
3.737
686,408
+0.02(+0.46%)
Jan 30, 2004
3.720
3.750
3.713
3.720
477,137
+0.00(+0.00%)
Jan 29, 2004
3.763
3.773
3.701
3.720
1,127,271
-0.04(-1.18%)
Jan 28, 2004
3.906
3.906
3.762
3.764
572,006
-0.14(-3.60%)
Jan 27, 2004
3.915
3.941
3.899
3.905
656,412
+0.02(+0.63%)
Jan 26, 2004
3.965
3.965
3.878
3.881
663,388
-0.08(-1.92%)
Jan 23, 2004
4.013
4.017
3.921
3.957
378,780
-0.09(-2.27%)
Jan 22, 2004
4.000
4.048
3.988
4.048
219,036
+0.06(+1.44%)
Jan 21, 2004
4.077
4.077
3.957
3.991
433,190
-0.08(-2.04%)
Jan 20, 2004
3.985
4.074
3.985
4.074
965,435
+0.17(+4.37%)
Jan 16, 2004
3.909
3.909
3.855
3.904
618,743
-0.01(-0.15%)
Jan 15, 2004
3.948
3.970
3.902
3.909
521,781
-0.07(-1.69%)
Jan 14, 2004
4.007
4.007
3.967
3.977
436,678
-0.05(-1.35%)
Jan 13, 2004
4.074
4.078
4.001
4.031
375,989
-0.01(-0.32%)
Jan 12, 2004
4.084
4.084
4.024
4.044
256,007
-0.04(-0.98%)
Jan 09, 2004
4.073
4.130
4.060
4.084
689,895
-0.01(-0.28%)
Jan 08, 2004
4.152
4.152
4.067
4.096
695,476
-0.04(-1.00%)
Jan 07, 2004
4.140
4.157
4.117
4.137
1,530,466
-0.01(-0.21%)
Jan 06, 2004
4.106
4.146
4.074
4.146
440,863
+0.03(+0.80%)
Jan 05, 2004
4.104
4.136
4.087
4.113
292,281
+0.04(+1.02%)
Jan 02, 2004
4.057
4.119
4.053
4.071
413,658
+0.04(+0.89%)
Dec 31, 2003
4.044
4.073
4.030
4.035
494,576
-0.01(-0.14%)
Dec 30, 2003
4.014
4.070
4.014
4.041
678,734
+0.04(+0.97%)
Dec 29, 2003
3.968
4.028
4.000
4.002
417,146
+0.03(+0.87%)
Dec 26, 2003
3.997
4.005
3.961
3.968
108,820
-0.04(-0.93%)
Dec 24, 2003
3.975
4.037
3.975
4.005
341,111
+0.05(+1.20%)
Dec 23, 2003
3.939
3.968
3.937
3.958
823,131
+0.06(+1.54%)
Dec 22, 2003
3.826
3.912
3.826
3.898
846,848
+0.08(+2.06%)
Dec 19, 2003
3.805
3.846
3.803
3.819
472,951
+0.01(+0.26%)
Dec 18, 2003
3.815
3.816
3.785
3.809
829,409
+0.00(+0.00%)
Dec 17, 2003
3.803
3.830
3.797
3.809
553,869
+0.02(+0.45%)
Dec 16, 2003
3.820
3.820
3.793
3.792
531,547
-0.02(-0.56%)
Dec 15, 2003
3.859
3.891
3.812
3.813
636,880
-0.05(-1.19%)
Dec 12, 2003
3.892
3.898
3.851
3.859
604,094
-0.02(-0.41%)
Dec 11, 2003
3.785
3.875
3.764
3.875
662,690
+0.05(+1.43%)
Dec 10, 2003
3.835
3.835
3.803
3.820
303,442
-0.00(-0.04%)
Dec 09, 2003
3.839
3.839
3.793
3.822
587,353
-0.01(-0.34%)
Dec 08, 2003
3.862
3.888
3.832
3.835
1,111,227
-0.03(-0.78%)
Dec 05, 2003
3.869
3.873
3.855
3.865
913,815
+0.01(+0.19%)
Dec 04, 2003
3.871
3.871
3.835
3.858
518,991
-0.02(-0.44%)
Dec 03, 2003
3.861
3.882
3.849
3.875
599,909
+0.01(+0.26%)
Dec 02, 2003
3.863
3.869
3.840
3.865
369,711
+0.01(+0.22%)
Dec 01, 2003
3.892
3.892
3.848
3.856
886,610
-0.05(-1.25%)
Nov 28, 2003
3.878
3.914
3.878
3.905
265,076
+0.05(+1.41%)
Nov 26, 2003
3.863
3.863
3.840
3.851
340,413
+0.03(+0.67%)
Nov 25, 2003
3.881
3.896
3.813
3.825
885,912
-0.03(-0.82%)
Nov 24, 2003
3.871
3.871
3.785
3.856
2,175,718
-0.02(-0.55%)
Nov 21, 2003
4.078
4.078
3.863
3.878
1,526,978
-0.22(-5.42%)
Nov 20, 2003
4.014
4.124
4.014
4.100
309,720
+0.06(+1.49%)
Nov 19, 2003
4.057
4.067
4.013
4.040
492,483
-0.03(-0.67%)
Nov 18, 2003
4.103
4.103
4.027
4.067
380,872
-0.02(-0.53%)
Nov 17, 2003
4.109
4.109
4.054
4.088
822,434
-0.06(-1.35%)
Nov 14, 2003
4.166
4.166
4.123
4.144
411,565
-0.02(-0.48%)
Nov 13, 2003
4.130
4.182
4.130
4.164
1,948,310
+0.04(+0.87%)
Nov 12, 2003
4.179
4.185
4.129
4.129
963,343
-0.02(-0.52%)
Nov 11, 2003
4.150
4.179
4.144
4.150
2,667,504
+0.00(+0.00%)
Nov 10, 2003
4.179
4.193
4.131
4.150
811,970
-0.02(-0.38%)
Nov 07, 2003
4.143
4.179
4.143
4.166
472,254
+0.04(+1.08%)
Nov 06, 2003
4.093
4.121
4.068
4.121
477,137
+0.01(+0.35%)
Nov 05, 2003
4.063
4.117
4.063
4.107
702,452
+0.03(+0.63%)
Nov 04, 2003
4.028
4.074
4.014
4.081
852,806
+0.05(+1.24%)
Nov 03, 2003
4.013
4.037
4.008
4.031
736,347
+0.03(+0.64%)
Oct 31, 2003
4.038
4.023
3.959
4.005
537,128
-0.03(-0.82%)
Oct 30, 2003
4.051
4.106
4.038
4.038
367,618
+0.02(+0.61%)
Oct 29, 2003
3.954
4.053
3.942
4.014
403,892
+0.07(+1.74%)
Oct 28, 2003
3.873
3.948
3.871
3.945
674,549
+0.07(+1.89%)
Oct 27, 2003
3.901
3.901
3.843
3.872
433,888
-0.03(-0.77%)
Oct 24, 2003
3.909
3.937
3.894
3.902
631,300
+0.00(+0.07%)
Oct 23, 2003
3.842
3.921
3.823
3.899
810,575
+0.04(+1.08%)
Oct 22, 2003
3.803
3.859
3.803
3.858
1,069,373
+0.05(+1.39%)
Oct 21, 2003
3.729
3.777
3.729
3.805
582,470
+0.07(+1.92%)
Oct 20, 2003
3.732
3.742
3.703
3.733
385,755
-0.01(-0.31%)
Oct 17, 2003
3.753
3.786
3.753
3.744
304,837
-0.03(-0.68%)
Oct 16, 2003
3.736
3.776
3.736
3.770
763,140
+0.05(+1.35%)
Oct 15, 2003
3.687
3.742
3.687
3.720
529,455
+0.04(+1.13%)
Oct 14, 2003
3.654
3.687
3.633
3.678
694,081
+0.02(+0.67%)
Oct 13, 2003
3.648
3.648
3.648
3.654
103,240
+0.01(+0.39%)
Oct 10, 2003
3.590
3.656
3.590
3.640
378,780
+0.09(+2.42%)
Oct 09, 2003
3.562
3.580
3.549
3.554
509,225
+0.01(+0.16%)
Oct 08, 2003
3.549
3.549
3.535
3.548
280,422
+0.02(+0.53%)
Oct 07, 2003
3.548
3.568
3.525
3.529
576,192
-0.02(-0.53%)
Oct 06, 2003
3.545
3.547
3.525
3.548
205,782
+0.01(+0.16%)
Oct 03, 2003
3.527
3.541
3.527
3.542
284,608
+0.04(+1.02%)
Oct 02, 2003
3.499
3.515
3.486
3.506
232,290
+0.04(+1.12%)
Oct 01, 2003
3.403
3.468
3.403
3.468
302,745
+0.08(+2.46%)
Sep 30, 2003
3.408
3.416
3.379
3.385
284,608
-0.02(-0.63%)
Sep 29, 2003
3.376
3.438
3.376
3.406
1,693,000
+0.03(+0.81%)
Sep 26, 2003
3.438
3.438
3.376
3.379
465,278
-0.06(-1.71%)
Sep 25, 2003
3.458
3.458
3.413
3.438
440,166
-0.01(-0.37%)
Sep 24, 2003
3.492
3.505
3.443
3.451
482,020
-0.06(-1.72%)
Sep 23, 2003
3.499
3.511
3.491
3.511
275,539
-0.01(-0.29%)
Sep 22, 2003
3.528
3.541
3.514
3.521
652,924
-0.02(-0.57%)
Sep 19, 2003
3.505
3.548
3.505
3.541
1,000,314
+0.04(+1.06%)
Sep 18, 2003
3.459
3.506
3.412
3.504
1,504,656
+0.05(+1.58%)
Sep 17, 2003
3.462
3.473
3.435
3.449
162,533
-0.02(-0.70%)
Sep 16, 2003
3.469
3.484
3.433
3.473
484,112
+0.00(+0.12%)
Sep 15, 2003
3.527
3.527
3.463
3.469
251,124
-0.07(-1.87%)
Sep 12, 2003
3.498
3.544
3.489
3.535
249,729
+0.03(+0.86%)
Sep 11, 2003
3.551
3.551
3.505
3.505
268,564
-0.06(-1.69%)
Sep 10, 2003
3.568
3.588
3.552
3.565
267,866
-0.02(-0.48%)
Sep 09, 2003
3.551
3.584
3.551
3.582
336,228
+0.02(+0.60%)
Sep 08, 2003
3.567
3.567
3.538
3.561
250,427
-0.01(-0.16%)
Sep 05, 2003
3.577
3.580
3.548
3.567
253,915
-0.02(-0.60%)
Sep 04, 2003
3.582
3.600
3.577
3.588
376,687
+0.00(+0.08%)
Sep 03, 2003
3.559
3.598
3.534
3.585
954,274
+0.05(+1.34%)
Sep 02, 2003
3.501
3.544
3.499
3.538
540,616
+0.04(+1.27%)
Aug 29, 2003
3.452
3.515
3.452
3.494
283,910
+0.03(+0.99%)
Aug 28, 2003
3.478
3.478
3.438
3.459
295,769
-0.02(-0.45%)
Aug 27, 2003
3.462
3.476
3.455
3.475
295,071
-0.02(-0.45%)
Aug 26, 2003
3.429
3.505
3.420
3.491
532,942
+0.05(+1.54%)
Aug 25, 2003
3.415
3.445
3.415
3.438
296,466
+0.01(+0.17%)
Aug 22, 2003
3.462
3.462
3.418
3.432
302,745
-0.00(-0.13%)
Aug 21, 2003
3.393
3.443
3.379
3.436
1,189,355
+0.04(+1.31%)
Aug 20, 2003
3.405
3.406
3.383
3.392
612,465
-0.01(-0.34%)
Aug 19, 2003
3.412
3.416
3.398
3.403
900,561
-0.03(-0.75%)
Aug 18, 2003
3.428
3.442
3.412
3.429
1,366,537
-0.01(-0.17%)
Aug 15, 2003
3.420
3.436
3.402
3.435
776,394
-0.00(-0.04%)
Aug 14, 2003
3.478
3.478
3.428
3.436
798,019
-0.03(-0.83%)
Aug 13, 2003
3.465
3.471
3.436
3.465
396,219
-0.00(-0.04%)
Aug 12, 2003
3.455
3.488
3.441
3.466
548,289
+0.01(+0.33%)
Aug 11, 2003
3.453
3.471
3.418
3.455
728,959
-0.01(-0.17%)
Aug 08, 2003
3.456
3.461
3.419
3.461
696,871
+0.01(+0.25%)
Aug 07, 2003
3.396
3.458
3.396
3.452
677,339
+0.05(+1.43%)
Aug 06, 2003
3.426
3.441
3.389
3.403
597,816
-0.05(-1.45%)
Aug 05, 2003
3.469
3.476
3.438
3.453
397,614
-0.01(-0.41%)
Aug 04, 2003
3.515
3.515
3.451
3.468
331,345
-0.04(-1.14%)
Aug 01, 2003
3.491
3.524
3.489
3.508
457,605
+0.03(+0.78%)
Jul 31, 2003
3.449
3.492
3.390
3.481
1,031,704
+0.04(+1.17%)
Jul 30, 2003
3.462
3.472
3.435
3.441
470,859
-0.04(-1.28%)
Jul 29, 2003
3.512
3.518
3.478
3.485
542,708
-0.02(-0.49%)
Jul 28, 2003
3.455
3.534
3.455
3.502
890,795
+0.05(+1.45%)
Jul 25, 2003
3.426
3.484
3.415
3.452
1,271,668
+0.05(+1.60%)
Jul 24, 2003
3.369
3.456
3.355
3.398
1,868,090
+0.06(+1.80%)
Jul 23, 2003
3.243
3.352
3.243
3.337
1,402,811
+0.09(+2.92%)
Jul 22, 2003
3.175
3.243
3.168
3.243
567,821
+0.05(+1.53%)
Jul 21, 2003
3.201
3.208
3.180
3.194
649,436
-0.01(-0.31%)
Jul 18, 2003
3.191
3.207
3.148
3.204
1,256,322
+0.03(+0.86%)
Jul 17, 2003
3.276
3.276
3.154
3.177
3,596,666
-0.09(-2.81%)
Jul 16, 2003
3.301
3.304
3.267
3.268
914,513
-0.03(-0.91%)
Jul 15, 2003
3.336
3.336
3.290
3.299
6,575,984
-0.04(-1.24%)
Jul 14, 2003
3.326
3.343
3.324
3.340
4,196,576
+0.04(+1.17%)
Jul 11, 2003
3.290
3.326
3.283
3.301
1,829,026
+0.02(+0.70%)
Jul 10, 2003
3.326
3.326
3.258
3.279
479,230
-0.07(-2.06%)
Jul 09, 2003
3.329
3.372
3.300
3.347
1,095,183
+0.02(+0.60%)
Jul 08, 2003
3.297
3.334
3.271
3.327
380,872
+0.02(+0.56%)
Jul 07, 2003
3.261
3.319
3.260
3.309
641,763
+0.04(+1.36%)
Jul 03, 2003
3.274
3.274
3.247
3.264
168,811
-0.01(-0.31%)
Jul 02, 2003
3.240
3.274
3.220
3.274
620,836
+0.05(+1.69%)
Jul 01, 2003
3.225
3.227
3.170
3.220
419,239
-0.02(-0.62%)
Jun 30, 2003
3.154
3.260
3.154
3.240
753,374
+0.05(+1.57%)
Jun 27, 2003
3.190
3.208
3.170
3.190
572,006
+0.01(+0.27%)
Jun 26, 2003
3.204
3.205
3.162
3.181
1,232,604
-0.02(-0.67%)
Jun 25, 2003
3.201
3.258
3.194
3.203
1,032,402
-0.00(-0.13%)
Jun 24, 2003
3.220
3.240
3.182
3.207
855,219
-0.01(-0.45%)
Jun 23, 2003
3.250
3.273
3.204
3.221
746,399
-0.05(-1.62%)
Jun 20, 2003
3.299
3.299
3.260
3.274
927,766
-0.02(-0.74%)
Jun 19, 2003
3.329
3.329
3.268
3.299
1,201,214
-0.04(-1.16%)
Jun 18, 2003
3.238
3.340
3.238
3.337
2,135,259
+0.10(+3.05%)
Jun 17, 2003
3.307
3.307
3.214
3.238
3,025,357
-0.05(-1.57%)
Jun 16, 2003
3.314
3.333
3.289
3.290
1,767,640
-0.06(-1.71%)
Jun 13, 2003
3.357
3.373
3.346
3.347
1,801,821
-0.01(-0.21%)
Jun 12, 2003
3.347
3.370
3.333
3.355
378,082
+0.00(+0.04%)
Jun 11, 2003
3.355
3.373
3.312
3.353
770,813
-0.01(-0.26%)
Jun 10, 2003
3.383
3.383
3.343
3.362
638,973
-0.02(-0.64%)
Jun 09, 2003
3.366
3.403
3.366
3.383
752,677
-0.00(-0.13%)
Jun 06, 2003
3.479
3.482
3.375
3.387
542,708
-0.10(-2.88%)
Jun 05, 2003
3.462
3.491
3.441
3.488
480,625
+0.03(+0.75%)
Jun 04, 2003
3.425
3.468
3.420
3.462
237,173
+0.04(+1.30%)
Jun 03, 2003
3.423
3.436
3.405
3.418
444,351
-0.02(-0.58%)
Jun 02, 2003
3.412
3.462
3.412
3.438
494,576
+0.03(+0.93%)
May 30, 2003
3.392
3.441
3.392
3.406
621,534
+0.01(+0.42%)
May 29, 2003
3.319
3.400
3.319
3.392
394,126
+0.07(+2.25%)
May 28, 2003
3.333
3.350
3.301
3.317
350,179
-0.01(-0.22%)
May 27, 2003
3.283
3.339
3.260
3.324
706,637
+0.05(+1.53%)
May 23, 2003
3.317
3.317
3.254
3.274
525,967
-0.04(-1.34%)
May 22, 2003
3.339
3.339
3.276
3.319
466,673
-0.02(-0.60%)
May 21, 2003
3.340
3.347
3.291
3.339
523,874
-0.01(-0.30%)
May 20, 2003
3.343
3.398
3.326
3.349
1,390,952
+0.06(+1.92%)
May 19, 2003
3.380
3.392
3.284
3.286
542,011
-0.12(-3.45%)
May 16, 2003
3.416
3.425
3.382
3.403
205,085
+0.01(+0.17%)
May 15, 2003
3.486
3.492
3.383
3.398
1,394,440
-0.09(-2.55%)
May 14, 2003
3.416
3.494
3.412
3.486
991,245
+0.07(+2.14%)
May 13, 2003
3.412
3.446
3.399
3.413
1,739,039
+0.00(+0.04%)
May 12, 2003
3.326
3.416
3.326
3.412
1,002,406
+0.08(+2.32%)
May 09, 2003
3.253
3.355
3.253
3.334
537,128
+0.08(+2.51%)
May 08, 2003
3.243
3.266
3.227
3.253
532,245
+0.01(+0.31%)
May 07, 2003
3.297
3.297
3.233
3.243
761,745
-0.06(-1.69%)
May 06, 2003
3.283
3.314
3.268
3.299
998,919
+0.01(+0.31%)
May 05, 2003
3.290
3.303
3.254
3.289
1,890,412
+0.04(+1.10%)
May 02, 2003
3.261
3.271
3.240
3.253
490,391
-0.02(-0.48%)
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.