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
Novo Nordisk A/S ADR
(NY:
NVO
)
136.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 30, 2004
1.812
1.818
1.799
1.804
558,645
+0.02(+1.35%)
Apr 29, 2004
1.760
1.786
1.760
1.780
1,117,291
+0.04(+2.49%)
Apr 28, 2004
1.764
1.765
1.733
1.736
532,043
-0.05(-2.88%)
Apr 27, 2004
1.774
1.804
1.774
1.788
537,363
+0.00(+0.00%)
Apr 26, 2004
1.793
1.803
1.783
1.788
329,866
-0.01(-0.52%)
Apr 23, 2004
1.788
1.804
1.785
1.797
540,024
+0.03(+1.64%)
Apr 22, 2004
1.742
1.768
1.742
1.768
343,168
+0.04(+2.22%)
Apr 21, 2004
1.723
1.742
1.723
1.730
508,101
+0.02(+1.34%)
Apr 20, 2004
1.717
1.718
1.707
1.707
388,391
-0.03(-1.82%)
Apr 19, 2004
1.738
1.739
1.725
1.739
465,538
-0.00(-0.15%)
Apr 16, 2004
1.727
1.749
1.724
1.741
422,974
+0.01(+0.48%)
Apr 15, 2004
1.714
1.736
1.714
1.733
1,215,719
+0.03(+1.99%)
Apr 14, 2004
1.698
1.705
1.688
1.699
590,568
-0.02(-1.42%)
Apr 13, 2004
1.740
1.744
1.719
1.724
1,385,973
-0.06(-3.37%)
Apr 12, 2004
1.786
1.791
1.771
1.784
396,372
+0.00(+0.17%)
Apr 08, 2004
1.805
1.807
1.779
1.781
494,800
-0.02(-1.33%)
Apr 07, 2004
1.747
1.812
1.746
1.805
558,645
+0.03(+1.52%)
Apr 06, 2004
1.750
1.790
1.743
1.778
657,073
+0.02(+0.94%)
Apr 05, 2004
1.739
1.762
1.737
1.761
643,772
+0.00(+0.17%)
Apr 02, 2004
1.759
1.771
1.752
1.758
414,993
+0.04(+2.48%)
Apr 01, 2004
1.710
1.721
1.704
1.716
532,043
-0.03(-1.70%)
Mar 31, 2004
1.737
1.747
1.734
1.745
1,324,788
+0.06(+3.82%)
Mar 30, 2004
1.684
1.691
1.676
1.681
529,383
+0.01(+0.38%)
Mar 29, 2004
1.673
1.680
1.664
1.675
872,551
-0.01(-0.76%)
Mar 26, 2004
1.690
1.690
1.677
1.687
308,585
+0.00(+0.20%)
Mar 25, 2004
1.669
1.689
1.661
1.684
3,391,777
+0.01(+0.65%)
Mar 24, 2004
1.698
1.700
1.672
1.673
960,338
-0.04(-2.28%)
Mar 23, 2004
1.717
1.725
1.701
1.712
867,230
-0.03(-1.45%)
Mar 22, 2004
1.742
1.752
1.718
1.737
641,112
-0.02(-1.32%)
Mar 19, 2004
1.761
1.769
1.759
1.761
242,079
+0.00(+0.02%)
Mar 18, 2004
1.730
1.763
1.726
1.760
1,268,923
+0.03(+1.78%)
Mar 17, 2004
1.725
1.730
1.712
1.730
822,007
-0.01(-0.82%)
Mar 16, 2004
1.731
1.753
1.731
1.744
939,056
+0.03(+1.82%)
Mar 15, 2004
1.721
1.721
1.697
1.713
1,444,498
-0.02(-1.26%)
Mar 12, 2004
1.733
1.751
1.716
1.734
566,626
+0.01(+0.52%)
Mar 11, 2004
1.730
1.763
1.725
1.725
1,050,785
-0.02(-0.99%)
Mar 10, 2004
1.765
1.765
1.743
1.743
619,830
-0.06(-3.26%)
Mar 09, 2004
1.802
1.819
1.792
1.801
992,261
+0.01(+0.46%)
Mar 08, 2004
1.780
1.798
1.780
1.793
800,725
+0.01(+0.74%)
Mar 05, 2004
1.791
1.799
1.774
1.780
1,058,766
-0.03(-1.50%)
Mar 04, 2004
1.762
1.816
1.762
1.807
1,058,766
+0.09(+5.19%)
Mar 03, 2004
1.726
1.730
1.691
1.718
662,394
-0.01(-0.65%)
Mar 02, 2004
1.758
1.761
1.729
1.729
1,045,465
-0.05(-2.73%)
Mar 01, 2004
1.774
1.784
1.763
1.778
452,236
+0.02(+1.03%)
Feb 27, 2004
1.765
1.770
1.752
1.760
532,043
+0.02(+1.04%)
Feb 26, 2004
1.736
1.748
1.729
1.742
468,198
+0.00(+0.20%)
Feb 25, 2004
1.745
1.754
1.732
1.738
311,245
-0.01(-0.35%)
Feb 24, 2004
1.729
1.756
1.729
1.744
409,673
+0.02(+1.31%)
Feb 23, 2004
1.743
1.745
1.720
1.722
380,411
-0.01(-0.67%)
Feb 20, 2004
1.762
1.762
1.730
1.733
579,927
-0.03(-1.60%)
Feb 19, 2004
1.761
1.767
1.751
1.762
555,985
+0.04(+2.22%)
Feb 18, 2004
1.710
1.742
1.710
1.723
877,871
+0.02(+1.44%)
Feb 17, 2004
1.712
1.712
1.698
1.699
928,415
-0.03(-1.55%)
Feb 13, 2004
1.736
1.748
1.725
1.725
356,469
+0.02(+1.44%)
Feb 12, 2004
1.696
1.705
1.695
1.701
665,054
-0.01(-0.61%)
Feb 11, 2004
1.688
1.718
1.675
1.712
1,127,932
-0.02(-0.98%)
Feb 10, 2004
1.727
1.740
1.727
1.728
1,162,515
+0.01(+0.61%)
Feb 09, 2004
1.737
1.738
1.711
1.718
1,766,384
+0.03(+2.03%)
Feb 06, 2004
1.673
1.705
1.673
1.684
1,098,669
+0.09(+5.86%)
Feb 05, 2004
1.576
1.601
1.576
1.590
2,282,466
+0.06(+3.62%)
Feb 04, 2004
1.524
1.540
1.524
1.535
433,615
+0.02(+1.14%)
Feb 03, 2004
1.512
1.531
1.512
1.518
462,877
-0.00(-0.27%)
Feb 02, 2004
1.507
1.522
1.504
1.522
351,148
+0.02(+1.17%)
Jan 30, 2004
1.520
1.520
1.489
1.504
920,435
-0.01(-0.72%)
Jan 29, 2004
1.515
1.519
1.504
1.515
468,198
+0.01(+0.83%)
Jan 28, 2004
1.540
1.540
1.496
1.503
319,226
-0.03(-2.03%)
Jan 27, 2004
1.535
1.550
1.528
1.534
587,908
+0.02(+0.99%)
Jan 26, 2004
1.516
1.530
1.510
1.519
755,501
+0.03(+1.79%)
Jan 23, 2004
1.513
1.513
1.489
1.492
340,507
-0.02(-1.39%)
Jan 22, 2004
1.517
1.524
1.510
1.513
627,811
+0.01(+0.35%)
Jan 21, 2004
1.498
1.509
1.489
1.508
1,553,566
+0.01(+0.40%)
Jan 20, 2004
1.513
1.513
1.498
1.502
2,442,079
+0.02(+1.27%)
Jan 16, 2004
1.470
1.498
1.470
1.483
2,106,892
+0.01(+0.66%)
Jan 15, 2004
1.486
1.486
1.467
1.473
345,828
-0.02(-1.26%)
Jan 14, 2004
1.481
1.500
1.467
1.492
1,902,055
-0.00(-0.23%)
Jan 13, 2004
1.512
1.512
1.489
1.495
412,333
-0.01(-0.55%)
Jan 12, 2004
1.506
1.517
1.500
1.504
436,275
+0.01(+0.88%)
Jan 09, 2004
1.487
1.505
1.482
1.490
3,596,613
-0.02(-1.27%)
Jan 08, 2004
1.506
1.506
1.504
1.510
574,606
+0.00(+0.30%)
Jan 07, 2004
1.504
1.507
1.484
1.505
1,566,868
-0.03(-2.27%)
Jan 06, 2004
1.527
1.548
1.521
1.540
646,432
-0.00(-0.10%)
Jan 05, 2004
1.546
1.546
1.530
1.542
540,024
-0.01(-0.56%)
Jan 02, 2004
1.541
1.551
1.534
1.550
590,568
+0.01(+0.68%)
Dec 31, 2003
1.540
1.550
1.528
1.540
494,800
+0.00(+0.32%)
Dec 30, 2003
1.522
1.533
1.521
1.535
436,275
+0.02(+1.44%)
Dec 29, 2003
1.518
1.521
1.506
1.513
279,322
-0.01(-0.79%)
Dec 26, 2003
1.521
1.539
1.521
1.525
188,875
-0.00(-0.17%)
Dec 24, 2003
1.516
1.535
1.507
1.528
441,596
+0.02(+1.30%)
Dec 23, 2003
1.506
1.519
1.496
1.508
462,877
-0.01(-0.52%)
Dec 22, 2003
1.506
1.519
1.504
1.516
861,910
+0.01(+0.45%)
Dec 19, 2003
1.471
1.524
1.471
1.509
1,042,805
+0.09(+6.05%)
Dec 18, 2003
1.425
1.425
1.415
1.423
473,518
-0.01(-0.94%)
Dec 17, 2003
1.436
1.453
1.434
1.437
438,935
-0.01(-0.93%)
Dec 16, 2003
1.446
1.452
1.442
1.450
396,372
+0.01(+0.73%)
Dec 15, 2003
1.451
1.451
1.428
1.440
300,604
+0.01(+0.53%)
Dec 12, 2003
1.428
1.439
1.422
1.432
428,295
+0.03(+2.06%)
Dec 11, 2003
1.408
1.411
1.387
1.403
728,899
-0.02(-1.27%)
Dec 10, 2003
1.422
1.433
1.416
1.421
391,051
-0.01(-0.45%)
Dec 09, 2003
1.439
1.439
1.428
1.428
446,916
-0.03(-1.89%)
Dec 08, 2003
1.461
1.457
1.443
1.455
311,245
-0.01(-0.39%)
Dec 05, 2003
1.447
1.468
1.447
1.461
300,604
+0.00(+0.28%)
Dec 04, 2003
1.466
1.466
1.447
1.457
420,314
+0.01(+0.52%)
Dec 03, 2003
1.444
1.452
1.444
1.449
861,910
-0.01(-0.90%)
Dec 02, 2003
1.456
1.470
1.456
1.462
486,819
+0.02(+1.43%)
Dec 01, 2003
1.450
1.450
1.436
1.442
532,043
-0.00(-0.13%)
Nov 28, 2003
1.451
1.465
1.443
1.443
258,041
-0.01(-0.98%)
Nov 26, 2003
1.443
1.458
1.440
1.458
327,206
-0.01(-0.67%)
Nov 25, 2003
1.459
1.472
1.456
1.468
555,985
-0.00(-0.33%)
Nov 24, 2003
1.460
1.472
1.456
1.472
1,766,384
+0.01(+0.69%)
Nov 21, 2003
1.456
1.486
1.450
1.462
675,695
+0.01(+0.41%)
Nov 20, 2003
1.466
1.466
1.453
1.456
566,626
+0.01(+0.44%)
Nov 19, 2003
1.449
1.466
1.449
1.450
460,217
+0.01(+0.57%)
Nov 18, 2003
1.451
1.458
1.434
1.442
329,866
-0.01(-0.62%)
Nov 17, 2003
1.444
1.454
1.442
1.451
1,157,194
-0.00(-0.08%)
Nov 14, 2003
1.422
1.464
1.450
1.452
790,084
+0.03(+2.06%)
Nov 13, 2003
1.409
1.428
1.403
1.422
1,314,147
+0.03(+2.33%)
Nov 12, 2003
1.366
1.390
1.366
1.390
375,090
+0.04(+2.87%)
Nov 11, 2003
1.356
1.359
1.350
1.351
156,952
-0.00(-0.36%)
Nov 10, 2003
1.362
1.363
1.360
1.356
316,565
-0.01(-0.47%)
Nov 07, 2003
1.341
1.368
1.339
1.363
486,819
+0.04(+2.92%)
Nov 06, 2003
1.327
1.327
1.318
1.324
774,123
-0.03(-2.17%)
Nov 05, 2003
1.359
1.359
1.359
1.353
369,770
-0.02(-1.37%)
Nov 04, 2003
1.359
1.376
1.359
1.372
510,761
+0.01(+0.47%)
Nov 03, 2003
1.369
1.369
1.360
1.366
409,673
+0.02(+1.85%)
Oct 31, 2003
1.364
1.362
1.341
1.341
529,383
-0.02(-1.71%)
Oct 30, 2003
1.381
1.381
1.360
1.364
563,966
-0.03(-2.00%)
Oct 29, 2003
1.463
1.415
1.398
1.392
372,430
-0.07(-4.83%)
Oct 28, 2003
1.428
1.445
1.425
1.463
297,944
+0.04(+3.15%)
Oct 27, 2003
1.431
1.431
1.412
1.418
367,110
-0.02(-1.33%)
Oct 24, 2003
1.436
1.448
1.425
1.437
289,963
-0.00(-0.23%)
Oct 23, 2003
1.421
1.442
1.421
1.440
210,157
+0.03(+2.24%)
Oct 22, 2003
1.418
1.423
1.406
1.409
393,712
-0.01(-0.58%)
Oct 21, 2003
1.429
1.429
1.410
1.417
215,477
+0.00(+0.27%)
Oct 20, 2003
1.413
1.421
1.413
1.413
428,295
+0.00(+0.13%)
Oct 17, 2003
1.435
1.420
1.410
1.412
228,778
-0.02(-1.65%)
Oct 16, 2003
1.401
1.432
1.413
1.435
433,615
+0.03(+2.47%)
Oct 15, 2003
1.429
1.425
1.401
1.401
595,888
-0.03(-2.00%)
Oct 14, 2003
1.412
1.447
1.412
1.429
359,129
+0.02(+1.09%)
Oct 13, 2003
1.404
1.436
1.407
1.414
228,778
+0.01(+0.67%)
Oct 10, 2003
1.415
1.417
1.391
1.404
1,016,203
+0.00(+0.05%)
Oct 09, 2003
1.411
1.411
1.403
1.404
260,701
+0.01(+0.38%)
Oct 08, 2003
1.409
1.409
1.391
1.398
641,112
-0.02(-1.61%)
Oct 07, 2003
1.418
1.428
1.418
1.421
462,877
+0.00(+0.34%)
Oct 06, 2003
1.401
1.428
1.410
1.416
470,858
+0.02(+1.07%)
Oct 03, 2003
1.400
1.416
1.399
1.401
446,916
+0.01(+0.89%)
Oct 02, 2003
1.375
1.408
1.375
1.389
353,808
-0.02(-1.49%)
Oct 01, 2003
1.398
1.419
1.398
1.410
335,187
+0.02(+1.68%)
Sep 30, 2003
1.407
1.407
1.386
1.387
244,740
+0.01(+0.38%)
Sep 29, 2003
1.385
1.397
1.376
1.381
276,662
-0.00(-0.27%)
Sep 26, 2003
1.381
1.398
1.377
1.385
526,723
+0.00(+0.27%)
Sep 25, 2003
1.387
1.391
1.381
1.381
207,496
+0.00(+0.36%)
Sep 24, 2003
1.380
1.394
1.375
1.377
702,297
-0.00(-0.22%)
Sep 23, 2003
1.396
1.385
1.351
1.380
1,135,912
-0.02(-1.16%)
Sep 22, 2003
1.398
1.410
1.385
1.396
641,112
+0.00(+0.35%)
Sep 19, 2003
1.415
1.403
1.382
1.391
2,008,464
-0.02(-1.67%)
Sep 18, 2003
1.384
1.419
1.402
1.415
250,060
+0.03(+2.17%)
Sep 17, 2003
1.378
1.383
1.361
1.384
532,043
+0.01(+0.49%)
Sep 16, 2003
1.390
1.383
1.371
1.378
1,742,442
-0.02(-1.50%)
Sep 15, 2003
1.391
1.399
1.372
1.399
2,442,079
-0.00(-0.32%)
Sep 12, 2003
1.401
1.427
1.393
1.403
449,576
-0.02(-1.48%)
Sep 11, 2003
1.410
1.424
1.398
1.424
1,997,823
-0.01(-0.60%)
Sep 10, 2003
1.427
1.440
1.422
1.433
2,048,367
+0.00(+0.13%)
Sep 09, 2003
1.408
1.437
1.406
1.431
694,316
+0.03(+1.87%)
Sep 08, 2003
1.377
1.409
1.372
1.405
473,518
+0.03(+2.38%)
Sep 05, 2003
1.361
1.372
1.353
1.372
574,606
+0.01(+0.83%)
Sep 04, 2003
1.355
1.368
1.351
1.361
553,325
-0.02(-1.23%)
Sep 03, 2003
1.373
1.381
1.366
1.378
212,817
+0.01(+0.60%)
Sep 02, 2003
1.343
1.374
1.343
1.369
776,783
+0.03(+1.90%)
Aug 29, 2003
1.335
1.344
1.327
1.344
308,585
+0.01(+0.42%)
Aug 28, 2003
1.314
1.342
1.314
1.338
281,983
+0.04(+3.07%)
Aug 27, 2003
1.309
1.318
1.296
1.298
579,927
-0.02(-1.15%)
Aug 26, 2003
1.302
1.328
1.291
1.313
747,521
-0.01(-0.43%)
Aug 25, 2003
1.310
1.323
1.298
1.319
258,041
+0.03(+2.01%)
Aug 22, 2003
1.303
1.316
1.292
1.293
375,090
-0.01(-0.98%)
Aug 21, 2003
1.301
1.315
1.297
1.306
164,933
+0.02(+1.88%)
Aug 20, 2003
1.287
1.290
1.271
1.282
728,899
-0.04(-2.93%)
Aug 19, 2003
1.324
1.338
1.316
1.321
305,925
-0.01(-0.62%)
Aug 18, 2003
1.328
1.335
1.327
1.329
420,314
-0.02(-1.42%)
Aug 15, 2003
1.342
1.357
1.338
1.348
287,303
-0.00(-0.06%)
Aug 14, 2003
1.317
1.361
1.317
1.349
1,008,222
+0.03(+2.54%)
Aug 13, 2003
1.314
1.317
1.293
1.315
364,449
+0.01(+0.52%)
Aug 12, 2003
1.304
1.311
1.295
1.309
194,195
-0.00(-0.29%)
Aug 11, 2003
1.344
1.344
1.304
1.312
1,085,368
+0.01(+0.81%)
Aug 08, 2003
1.288
1.304
1.286
1.302
335,187
+0.01(+1.05%)
Aug 07, 2003
1.304
1.308
1.284
1.288
933,736
-0.04(-2.92%)
Aug 06, 2003
1.319
1.337
1.308
1.327
1,447,158
+0.10(+8.25%)
Aug 05, 2003
1.210
1.238
1.210
1.226
279,322
+0.00(+0.34%)
Aug 04, 2003
1.250
1.250
1.215
1.222
949,697
-0.02(-1.55%)
Aug 01, 2003
1.244
1.246
1.233
1.241
364,449
-0.02(-1.46%)
Jul 31, 2003
1.271
1.273
1.252
1.259
545,344
-0.03(-2.13%)
Jul 30, 2003
1.290
1.314
1.287
1.287
422,974
-0.01(-0.90%)
Jul 29, 2003
1.303
1.304
1.291
1.298
324,546
-0.02(-1.62%)
Jul 28, 2003
1.324
1.327
1.308
1.320
289,963
-0.02(-1.21%)
Jul 25, 2003
1.333
1.336
1.325
1.336
369,770
+0.01(+1.11%)
Jul 24, 2003
1.331
1.336
1.321
1.321
601,209
+0.01(+0.77%)
Jul 23, 2003
1.294
1.311
1.282
1.311
590,568
+0.05(+4.00%)
Jul 22, 2003
1.264
1.265
1.254
1.261
758,161
-0.04(-3.09%)
Jul 21, 2003
1.304
1.308
1.299
1.301
388,391
-0.01(-1.11%)
Jul 18, 2003
1.295
1.316
1.288
1.316
885,852
+0.02(+1.51%)
Jul 17, 2003
1.287
1.301
1.279
1.296
1,409,915
+0.00(+0.09%)
Jul 16, 2003
1.299
1.299
1.279
1.295
186,215
-0.00(-0.12%)
Jul 15, 2003
1.305
1.310
1.294
1.297
822,007
-0.00(-0.32%)
Jul 14, 2003
1.308
1.316
1.284
1.301
970,979
-0.00(-0.37%)
Jul 11, 2003
1.322
1.322
1.301
1.306
414,993
-0.01(-0.52%)
Jul 10, 2003
1.317
1.326
1.311
1.312
244,740
-0.00(-0.34%)
Jul 09, 2003
1.304
1.326
1.298
1.317
281,983
-0.00(-0.17%)
Jul 08, 2003
1.325
1.326
1.306
1.319
308,585
-0.01(-0.54%)
Jul 07, 2003
1.322
1.327
1.309
1.326
752,841
-0.03(-2.27%)
Jul 03, 2003
1.340
1.368
1.340
1.357
476,178
+0.02(+1.43%)
Jul 02, 2003
1.320
1.331
1.308
1.338
633,131
+0.02(+1.69%)
Jul 01, 2003
1.305
1.316
1.272
1.316
1,564,207
+0.01(+0.95%)
Jun 30, 2003
1.320
1.320
1.278
1.303
2,439,419
-0.02(-1.34%)
Jun 27, 2003
1.331
1.331
1.297
1.321
1,252,962
-0.03(-2.01%)
Jun 26, 2003
1.344
1.353
1.316
1.348
1,021,523
-0.01(-0.78%)
Jun 25, 2003
1.368
1.397
1.359
1.359
582,587
-0.02(-1.12%)
Jun 24, 2003
1.372
1.394
1.372
1.374
422,974
-0.01(-0.84%)
Jun 23, 2003
1.418
1.428
1.368
1.386
635,791
-0.05(-3.23%)
Jun 20, 2003
1.432
1.451
1.419
1.432
449,576
-0.01(-0.73%)
Jun 19, 2003
1.440
1.453
1.431
1.442
537,363
-0.02(-1.62%)
Jun 18, 2003
1.466
1.502
1.466
1.466
1,101,330
+0.01(+0.39%)
Jun 17, 2003
1.485
1.485
1.455
1.460
3,649,818
-0.02(-1.52%)
Jun 16, 2003
1.459
1.485
1.454
1.483
840,628
+0.03(+1.73%)
Jun 13, 2003
1.437
1.469
1.430
1.458
643,772
+0.04(+2.86%)
Jun 12, 2003
1.393
1.425
1.393
1.417
1,800,967
+0.05(+3.29%)
Jun 11, 2003
1.370
1.375
1.359
1.372
220,798
+0.01(+0.41%)
Jun 10, 2003
1.381
1.385
1.358
1.366
348,488
-0.00(-0.22%)
Jun 09, 2003
1.383
1.383
1.366
1.369
412,333
-0.01(-1.01%)
Jun 06, 2003
1.405
1.410
1.380
1.383
343,168
+0.00(+0.00%)
Jun 05, 2003
1.361
1.394
1.361
1.383
473,518
+0.02(+1.69%)
Jun 04, 2003
1.359
1.377
1.353
1.360
476,178
+0.04(+2.67%)
Jun 03, 2003
1.328
1.331
1.315
1.325
287,303
-0.00(-0.28%)
Jun 02, 2003
1.328
1.329
1.312
1.329
798,065
-0.01(-1.09%)
May 30, 2003
1.316
1.349
1.313
1.343
1,282,224
-0.02(-1.16%)
May 29, 2003
1.353
1.361
1.347
1.359
524,062
+0.01(+0.58%)
May 28, 2003
1.387
1.387
1.338
1.351
1,322,128
-0.05(-3.88%)
May 27, 2003
1.410
1.446
1.393
1.406
704,957
-0.04(-2.76%)
May 23, 2003
1.440
1.458
1.432
1.446
260,701
-0.01(-1.00%)
May 22, 2003
1.431
1.468
1.425
1.460
319,226
+0.03(+2.05%)
May 21, 2003
1.421
1.433
1.419
1.431
212,817
+0.01(+0.96%)
May 20, 2003
1.418
1.425
1.412
1.418
2,920,918
+0.01(+0.83%)
May 19, 2003
1.401
1.413
1.392
1.406
335,187
+0.00(+0.27%)
May 16, 2003
1.402
1.410
1.395
1.402
388,391
-0.01(-0.59%)
May 15, 2003
1.409
1.414
1.406
1.410
242,079
-0.01(-0.66%)
May 14, 2003
1.421
1.423
1.408
1.420
691,656
+0.01(+0.45%)
May 13, 2003
1.401
1.421
1.393
1.413
726,239
+0.03(+1.90%)
May 12, 2003
1.369
1.387
1.360
1.387
281,983
+0.02(+1.21%)
May 09, 2003
1.374
1.377
1.366
1.371
550,665
+0.00(+0.03%)
May 08, 2003
1.368
1.376
1.350
1.370
433,615
-0.00(-0.36%)
May 07, 2003
1.391
1.393
1.361
1.375
422,974
-0.01(-1.05%)
May 06, 2003
1.378
1.395
1.363
1.390
369,770
+0.01(+0.41%)
May 05, 2003
1.374
1.390
1.369
1.384
601,209
-0.00(-0.03%)
May 02, 2003
1.371
1.387
1.364
1.384
441,596
+0.01(+0.38%)
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.