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
Gladstone Cap Corp
(NQ:
GLAD
)
22.14
+0.06 (+0.27%)
Streaming Delayed Price
Updated: 4:00 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
5.739
5.739
5.432
5.432
185,214
-0.14(-2.47%)
Apr 29, 2004
5.657
5.657
5.567
5.570
100,340
-0.04(-0.66%)
Apr 28, 2004
5.790
5.790
5.567
5.607
88,269
-0.15(-2.58%)
Apr 27, 2004
5.816
5.816
5.726
5.755
233,875
-0.01(-0.18%)
Apr 26, 2004
5.739
5.819
5.716
5.766
141,079
+0.02(+0.42%)
Apr 23, 2004
5.803
5.803
5.739
5.742
54,319
-0.01(-0.18%)
Apr 22, 2004
5.758
5.779
5.729
5.753
79,216
+0.01(+0.23%)
Apr 21, 2004
5.747
5.819
5.713
5.739
124,482
-0.04(-0.64%)
Apr 20, 2004
5.819
5.872
5.747
5.776
121,841
+0.01(+0.18%)
Apr 19, 2004
5.769
5.827
5.747
5.766
90,155
-0.04(-0.68%)
Apr 16, 2004
5.753
5.909
5.700
5.806
47,906
+0.06(+1.01%)
Apr 15, 2004
5.883
5.883
5.700
5.747
372,315
-0.08(-1.45%)
Apr 14, 2004
5.832
5.859
5.819
5.832
256,131
-0.02(-0.27%)
Apr 13, 2004
5.885
5.885
5.845
5.848
124,105
-0.05(-0.81%)
Apr 12, 2004
5.885
5.970
5.885
5.896
151,642
-0.04(-0.71%)
Apr 08, 2004
5.991
6.018
5.914
5.938
80,724
-0.00(-0.04%)
Apr 07, 2004
5.957
6.002
5.928
5.941
198,040
-0.04(-0.62%)
Apr 06, 2004
5.909
6.031
5.859
5.978
90,155
+0.01(+0.22%)
Apr 05, 2004
5.859
6.018
5.859
5.965
166,353
+0.13(+2.27%)
Apr 02, 2004
5.859
6.031
5.832
5.832
86,760
-0.07(-1.17%)
Apr 01, 2004
6.031
6.031
5.848
5.901
77,707
-0.04(-0.67%)
Mar 31, 2004
6.084
6.084
5.941
5.941
125,991
+0.00(+0.00%)
Mar 30, 2004
5.912
6.097
5.824
5.941
134,289
+0.04(+0.72%)
Mar 29, 2004
5.861
6.034
5.819
5.898
107,130
+0.06(+1.09%)
Mar 26, 2004
5.962
5.962
5.822
5.835
108,639
-0.07(-1.12%)
Mar 25, 2004
5.816
5.965
5.816
5.901
163,713
+0.08(+1.46%)
Mar 24, 2004
5.890
5.909
5.808
5.816
161,072
-0.04(-0.72%)
Mar 23, 2004
5.909
5.909
5.798
5.859
145,229
-0.01(-0.14%)
Mar 22, 2004
5.885
5.922
5.798
5.867
118,446
+0.06(+1.10%)
Mar 19, 2004
5.872
5.880
5.803
5.803
147,869
-0.06(-1.04%)
Mar 18, 2004
5.884
5.909
5.842
5.864
66,390
-0.02(-0.41%)
Mar 17, 2004
5.964
6.044
5.859
5.888
128,631
-0.07(-1.24%)
Mar 16, 2004
6.095
6.095
5.890
5.962
108,261
-0.11(-1.79%)
Mar 15, 2004
6.071
6.118
6.020
6.071
89,400
-0.01(-0.09%)
Mar 12, 2004
5.965
6.124
5.845
6.076
119,578
+0.18(+3.11%)
Mar 11, 2004
5.889
5.965
5.832
5.893
75,066
+0.00(+0.00%)
Mar 10, 2004
5.925
5.957
5.877
5.893
125,613
-0.03(-0.53%)
Mar 09, 2004
5.885
5.938
5.864
5.925
144,474
+0.04(+0.63%)
Mar 08, 2004
5.848
5.936
5.848
5.888
90,909
+0.01(+0.18%)
Mar 05, 2004
5.832
5.901
5.808
5.877
148,624
+0.05(+0.77%)
Mar 04, 2004
5.845
5.890
5.803
5.832
195,399
+0.00(+0.05%)
Mar 03, 2004
5.700
5.859
5.673
5.829
747,648
+0.10(+1.66%)
Mar 02, 2004
5.832
5.832
5.697
5.734
131,272
-0.03(-0.51%)
Mar 01, 2004
5.806
5.806
5.702
5.763
98,831
+0.05(+0.83%)
Feb 27, 2004
5.853
5.853
5.716
5.716
78,838
-0.05(-0.82%)
Feb 26, 2004
5.782
5.792
5.676
5.763
109,770
+0.09(+1.59%)
Feb 25, 2004
5.660
5.681
5.604
5.673
107,884
+0.02(+0.28%)
Feb 24, 2004
5.803
5.859
5.657
5.657
274,615
-0.15(-2.51%)
Feb 23, 2004
5.938
5.938
5.803
5.803
251,982
-0.12(-2.10%)
Feb 20, 2004
6.031
6.031
5.877
5.928
130,517
-0.05(-0.75%)
Feb 19, 2004
6.018
6.055
5.965
5.973
91,287
-0.01(-0.13%)
Feb 18, 2004
6.071
6.097
5.965
5.981
143,343
-0.05(-0.79%)
Feb 17, 2004
6.018
6.097
6.018
6.028
93,173
-0.03(-0.52%)
Feb 13, 2004
6.047
6.097
6.028
6.060
55,828
-0.04(-0.61%)
Feb 12, 2004
6.097
6.097
6.004
6.097
89,023
+0.04(+0.61%)
Feb 11, 2004
6.097
6.097
5.938
6.060
120,710
-0.03(-0.57%)
Feb 10, 2004
6.028
6.097
6.028
6.095
95,813
+0.01(+0.17%)
Feb 09, 2004
6.097
6.097
6.023
6.084
102,980
+0.05(+0.83%)
Feb 06, 2004
5.898
6.111
5.898
6.034
90,532
+0.03(+0.44%)
Feb 05, 2004
6.026
6.124
5.890
6.007
133,158
-0.08(-1.35%)
Feb 04, 2004
6.158
6.256
6.023
6.089
64,881
-0.12(-1.88%)
Feb 03, 2004
6.031
6.232
5.999
6.206
111,656
+0.10(+1.56%)
Feb 02, 2004
6.222
6.256
6.100
6.111
107,507
-0.01(-0.22%)
Jan 30, 2004
6.203
6.214
6.084
6.124
115,051
-0.01(-0.21%)
Jan 29, 2004
6.123
6.182
6.036
6.137
67,899
-0.00(-0.05%)
Jan 28, 2004
6.203
6.214
6.111
6.140
233,121
-0.02(-0.39%)
Jan 27, 2004
6.164
6.238
6.145
6.164
138,439
-0.07(-1.06%)
Jan 26, 2004
6.283
6.285
6.135
6.230
142,966
+0.02(+0.30%)
Jan 23, 2004
6.152
6.211
6.100
6.211
71,671
+0.10(+1.56%)
Jan 22, 2004
6.203
6.203
6.116
6.116
62,241
-0.02(-0.35%)
Jan 21, 2004
6.116
6.217
6.100
6.137
160,318
-0.02(-0.26%)
Jan 20, 2004
6.071
6.278
6.071
6.153
181,819
+0.10(+1.58%)
Jan 16, 2004
6.092
6.100
5.978
6.057
109,016
+0.04(+0.62%)
Jan 15, 2004
6.079
6.097
5.967
6.020
125,304
-0.06(-0.96%)
Jan 14, 2004
6.015
6.079
5.994
6.079
172,321
+0.06(+1.06%)
Jan 13, 2004
6.004
6.018
5.925
6.015
174,742
-0.00(-0.04%)
Jan 12, 2004
6.018
6.018
5.959
6.018
140,812
+0.05(+0.89%)
Jan 09, 2004
5.981
6.002
5.928
5.965
137,368
-0.01(-0.22%)
Jan 08, 2004
6.018
6.018
5.941
5.978
167,077
-0.04(-0.66%)
Jan 07, 2004
5.936
6.018
5.928
6.018
206,316
+0.09(+1.52%)
Jan 06, 2004
5.991
5.991
5.925
5.928
205,584
-0.02(-0.31%)
Jan 05, 2004
5.898
5.986
5.890
5.946
271,597
+0.05(+0.90%)
Jan 02, 2004
5.925
5.944
5.888
5.893
162,204
-0.03(-0.54%)
Dec 31, 2003
5.925
5.925
5.888
5.925
125,236
-0.00(-0.04%)
Dec 30, 2003
5.925
5.930
5.885
5.928
99,921
+0.03(+0.49%)
Dec 29, 2003
5.925
5.925
5.861
5.898
226,870
-0.03(-0.54%)
Dec 26, 2003
5.938
5.938
5.899
5.930
60,622
+0.03(+0.54%)
Dec 24, 2003
5.925
5.925
5.888
5.898
48,265
-0.01(-0.22%)
Dec 23, 2003
5.845
5.920
5.832
5.912
281,469
+0.07(+1.13%)
Dec 22, 2003
5.832
5.845
5.819
5.845
216,987
+0.03(+0.46%)
Dec 19, 2003
5.819
5.822
5.766
5.819
157,579
+0.01(+0.23%)
Dec 18, 2003
5.830
5.830
5.803
5.806
115,330
-0.02(-0.41%)
Dec 17, 2003
5.845
5.859
5.819
5.830
147,571
+0.00(+0.00%)
Dec 16, 2003
5.859
5.859
5.803
5.830
300,952
-0.02(-0.27%)
Dec 15, 2003
5.942
5.999
5.832
5.845
277,093
-0.09(-1.56%)
Dec 12, 2003
6.015
6.044
5.933
5.938
191,408
-0.08(-1.28%)
Dec 11, 2003
5.978
6.134
5.962
6.015
165,599
+0.09(+1.48%)
Dec 10, 2003
6.071
6.071
5.928
5.928
112,279
-0.13(-2.10%)
Dec 09, 2003
5.986
6.097
5.967
6.055
145,187
+0.00(+0.00%)
Dec 08, 2003
5.999
6.108
5.978
6.055
194,275
+0.06(+0.93%)
Dec 05, 2003
6.044
6.068
5.991
5.999
185,512
-0.05(-0.75%)
Dec 04, 2003
6.018
6.044
5.898
6.044
122,271
+0.11(+1.92%)
Dec 03, 2003
5.991
6.087
5.917
5.930
215,211
-0.05(-0.89%)
Dec 02, 2003
5.819
5.991
5.792
5.983
331,088
+0.19(+3.30%)
Dec 01, 2003
5.633
5.800
5.631
5.792
310,232
+0.16(+2.87%)
Nov 28, 2003
5.633
5.710
5.580
5.631
79,759
+0.01(+0.24%)
Nov 26, 2003
5.697
5.697
5.594
5.617
80,638
-0.03(-0.52%)
Nov 25, 2003
5.673
5.713
5.609
5.647
79,695
-0.02(-0.37%)
Nov 24, 2003
5.660
5.670
5.572
5.668
164,369
+0.03(+0.61%)
Nov 21, 2003
5.665
5.668
5.554
5.633
72,154
+0.09(+1.67%)
Nov 20, 2003
5.639
5.668
5.538
5.541
93,320
-0.06(-1.04%)
Nov 19, 2003
5.620
5.686
5.567
5.599
128,250
+0.02(+0.28%)
Nov 18, 2003
5.647
5.647
5.564
5.583
133,324
-0.02(-0.43%)
Nov 17, 2003
5.596
5.647
5.594
5.607
67,322
+0.01(+0.19%)
Nov 14, 2003
5.665
5.673
5.596
5.596
175,078
-0.05(-0.94%)
Nov 13, 2003
5.623
5.660
5.575
5.649
158,545
+0.03(+0.52%)
Nov 12, 2003
5.700
5.721
5.594
5.620
166,304
-0.08(-1.35%)
Nov 11, 2003
5.660
5.700
5.607
5.697
81,298
+0.07(+1.32%)
Nov 10, 2003
5.686
5.686
5.596
5.623
53,263
+0.00(+0.00%)
Nov 07, 2003
5.631
5.684
5.594
5.623
78,895
+0.02(+0.28%)
Nov 06, 2003
5.657
5.657
5.567
5.607
83,493
-0.01(-0.19%)
Nov 05, 2003
5.501
5.617
5.445
5.617
172,928
+0.13(+2.37%)
Nov 04, 2003
5.435
5.488
5.376
5.488
149,076
+0.09(+1.72%)
Nov 03, 2003
5.381
5.419
5.355
5.395
84,323
+0.05(+0.94%)
Oct 31, 2003
5.403
5.403
5.344
5.344
113,165
-0.05(-0.93%)
Oct 30, 2003
5.328
5.395
5.347
5.395
47,461
+0.07(+1.24%)
Oct 29, 2003
5.392
5.397
5.323
5.328
54,157
-0.06(-1.13%)
Oct 28, 2003
5.336
5.395
5.310
5.389
73,221
+0.06(+1.14%)
Oct 27, 2003
5.326
5.328
5.305
5.328
48,284
+0.01(+0.09%)
Oct 24, 2003
5.289
5.328
5.289
5.323
62,241
+0.03(+0.60%)
Oct 23, 2003
5.281
5.342
5.275
5.291
61,863
+0.01(+0.20%)
Oct 22, 2003
5.347
5.381
5.273
5.281
163,713
-0.05(-0.94%)
Oct 21, 2003
5.355
5.355
5.305
5.331
99,042
+0.00(+0.05%)
Oct 20, 2003
5.355
5.355
5.310
5.328
67,718
+0.02(+0.45%)
Oct 17, 2003
5.368
5.368
5.305
5.305
68,525
-0.05(-0.84%)
Oct 16, 2003
5.395
5.395
5.355
5.350
122,762
-0.10(-1.75%)
Oct 15, 2003
5.514
5.514
5.408
5.445
141,928
-0.04(-0.73%)
Oct 14, 2003
5.421
5.541
5.392
5.485
70,981
+0.07(+1.37%)
Oct 13, 2003
5.368
5.435
5.368
5.411
98,009
+0.03(+0.54%)
Oct 10, 2003
5.408
5.408
5.363
5.381
79,246
-0.01(-0.25%)
Oct 09, 2003
5.392
5.435
5.363
5.395
118,756
+0.01(+0.10%)
Oct 08, 2003
5.395
5.395
5.352
5.389
259,108
-0.03(-0.54%)
Oct 07, 2003
5.331
5.419
5.275
5.419
195,422
+0.10(+1.95%)
Oct 06, 2003
5.209
5.315
5.209
5.315
130,955
+0.08(+1.52%)
Oct 03, 2003
5.209
5.236
5.132
5.236
67,012
+0.05(+1.02%)
Oct 02, 2003
5.222
5.236
5.119
5.183
59,287
-0.01(-0.26%)
Oct 01, 2003
5.130
5.212
5.130
5.196
93,791
+0.04(+0.77%)
Sep 30, 2003
5.209
5.209
5.130
5.156
100,664
-0.03(-0.61%)
Sep 29, 2003
5.127
5.193
5.055
5.188
107,394
+0.11(+2.25%)
Sep 26, 2003
5.136
5.136
4.989
5.074
106,866
-0.09(-1.75%)
Sep 25, 2003
5.217
5.246
5.164
5.164
82,139
-0.05(-0.92%)
Sep 24, 2003
5.302
5.302
5.207
5.212
115,289
-0.09(-1.70%)
Sep 23, 2003
5.302
5.302
5.262
5.302
110,147
+0.01(+0.25%)
Sep 22, 2003
5.305
5.305
5.254
5.289
67,160
-0.03(-0.50%)
Sep 19, 2003
5.313
5.323
5.286
5.315
104,866
+0.02(+0.30%)
Sep 18, 2003
5.270
5.315
5.265
5.299
70,868
+0.02(+0.35%)
Sep 17, 2003
5.321
5.321
5.252
5.281
51,045
-0.03(-0.50%)
Sep 16, 2003
5.315
5.318
5.289
5.307
94,406
-0.01(-0.20%)
Sep 15, 2003
5.278
5.326
5.249
5.318
168,239
+0.00(+0.05%)
Sep 12, 2003
5.204
5.315
5.204
5.315
120,710
+0.09(+1.72%)
Sep 11, 2003
5.169
5.286
5.161
5.225
199,548
+0.04(+0.82%)
Sep 10, 2003
5.241
5.265
5.183
5.183
35,458
-0.09(-1.76%)
Sep 09, 2003
5.249
5.294
5.236
5.275
36,590
+0.03(+0.61%)
Sep 08, 2003
5.212
5.246
5.212
5.244
64,127
+0.01(+0.20%)
Sep 05, 2003
5.254
5.273
5.225
5.233
93,927
-0.04(-0.80%)
Sep 04, 2003
5.302
5.315
5.207
5.275
52,810
-0.04(-0.75%)
Sep 03, 2003
5.233
5.315
5.199
5.315
96,945
+0.09(+1.78%)
Sep 02, 2003
5.236
5.236
5.159
5.222
104,489
-0.01(-0.10%)
Aug 29, 2003
5.108
5.228
5.106
5.228
162,581
+0.06(+1.13%)
Aug 28, 2003
5.249
5.249
5.169
5.169
133,535
-0.03(-0.51%)
Aug 27, 2003
5.249
5.315
5.196
5.196
171,634
-0.07(-1.31%)
Aug 26, 2003
5.246
5.315
5.199
5.265
69,785
+0.03(+0.61%)
Aug 25, 2003
5.169
5.236
5.169
5.233
41,116
+0.05(+0.97%)
Aug 22, 2003
5.236
5.260
5.183
5.183
64,881
-0.05(-1.01%)
Aug 21, 2003
5.209
5.236
5.185
5.236
57,714
+0.05(+0.97%)
Aug 20, 2003
5.169
5.228
5.169
5.185
59,223
-0.01(-0.20%)
Aug 19, 2003
5.249
5.249
5.169
5.196
74,312
+0.01(+0.26%)
Aug 18, 2003
5.230
5.262
5.156
5.183
227,840
-0.12(-2.25%)
Aug 15, 2003
5.302
5.328
5.169
5.302
76,198
+0.03(+0.50%)
Aug 14, 2003
5.302
5.302
5.169
5.275
179,933
-0.01(-0.15%)
Aug 13, 2003
5.281
5.328
5.281
5.283
84,119
-0.06(-1.09%)
Aug 12, 2003
5.217
5.342
5.199
5.342
56,205
+0.09(+1.66%)
Aug 11, 2003
5.207
5.254
5.185
5.254
23,387
+0.05(+1.02%)
Aug 08, 2003
5.175
5.201
5.119
5.201
32,440
+0.03(+0.62%)
Aug 07, 2003
5.164
5.262
5.116
5.169
133,535
+0.00(+0.05%)
Aug 06, 2003
5.185
5.230
5.119
5.167
118,824
-0.02(-0.36%)
Aug 05, 2003
5.278
5.371
5.172
5.185
82,988
-0.11(-2.00%)
Aug 04, 2003
5.268
5.339
5.169
5.291
49,415
+0.04(+0.76%)
Aug 01, 2003
5.291
5.363
5.183
5.251
70,917
-0.05(-0.95%)
Jul 31, 2003
5.302
5.392
5.289
5.302
139,193
+0.00(+0.00%)
Jul 30, 2003
5.421
5.421
5.249
5.302
108,639
-0.10(-1.77%)
Jul 29, 2003
5.551
5.551
5.381
5.397
70,539
-0.16(-2.82%)
Jul 28, 2003
5.514
5.567
5.485
5.554
113,542
+0.06(+1.01%)
Jul 25, 2003
5.450
5.551
5.381
5.498
74,689
+0.05(+0.97%)
Jul 24, 2003
5.421
5.548
5.374
5.445
99,585
+0.05(+0.93%)
Jul 23, 2003
5.289
5.419
5.191
5.395
86,383
+0.08(+1.55%)
Jul 22, 2003
5.047
5.328
5.002
5.313
214,637
+0.31(+6.14%)
Jul 21, 2003
5.077
5.077
4.992
5.005
82,988
+0.01(+0.16%)
Jul 18, 2003
5.077
5.077
4.997
4.997
63,750
+0.01(+0.11%)
Jul 17, 2003
5.074
5.074
4.973
4.992
87,514
-0.04(-0.79%)
Jul 16, 2003
5.100
5.156
5.029
5.032
149,755
-0.01(-0.21%)
Jul 15, 2003
5.108
5.108
4.973
5.042
155,414
-0.03(-0.68%)
Jul 14, 2003
5.116
5.130
4.997
5.077
244,437
+0.04(+0.79%)
Jul 11, 2003
5.124
5.124
5.024
5.037
99,585
-0.03(-0.58%)
Jul 10, 2003
5.103
5.236
5.037
5.066
130,517
-0.06(-1.18%)
Jul 09, 2003
5.196
5.260
5.106
5.127
102,980
-0.02(-0.31%)
Jul 08, 2003
5.302
5.302
5.116
5.143
145,229
-0.16(-3.00%)
Jul 07, 2003
5.435
5.440
5.252
5.302
153,528
-0.03(-0.60%)
Jul 03, 2003
5.368
5.368
5.289
5.334
59,600
-0.00(-0.05%)
Jul 02, 2003
5.310
5.435
5.302
5.336
144,852
-0.01(-0.10%)
Jul 01, 2003
5.435
5.435
5.313
5.342
184,082
-0.09(-1.61%)
Jun 30, 2003
5.435
5.477
5.307
5.429
191,627
-0.01(-0.10%)
Jun 27, 2003
5.461
5.458
5.392
5.435
147,115
+0.00(+0.05%)
Jun 26, 2003
5.093
5.435
5.053
5.432
318,372
+0.05(+0.99%)
Jun 25, 2003
5.169
5.379
5.169
5.379
241,420
+0.12(+2.27%)
Jun 24, 2003
5.127
5.321
5.122
5.260
146,738
+0.15(+3.01%)
Jun 23, 2003
5.079
5.151
5.042
5.106
83,742
-0.01(-0.10%)
Jun 20, 2003
5.166
5.183
5.090
5.111
82,988
-0.01(-0.10%)
Jun 19, 2003
5.148
5.201
5.045
5.116
65,258
-0.01(-0.26%)
Jun 18, 2003
5.164
5.169
5.085
5.130
66,013
-0.03(-0.67%)
Jun 17, 2003
5.050
5.169
4.976
5.164
102,226
+0.10(+1.99%)
Jun 16, 2003
4.952
5.063
4.912
5.063
171,257
+0.15(+3.08%)
Jun 13, 2003
4.957
4.992
4.912
4.912
207,847
-0.03(-0.64%)
Jun 12, 2003
4.957
4.984
4.920
4.944
240,288
+0.01(+0.27%)
Jun 11, 2003
4.971
5.026
4.878
4.931
146,361
-0.02(-0.37%)
Jun 10, 2003
5.005
5.005
4.894
4.949
103,358
+0.01(+0.16%)
Jun 09, 2003
5.021
5.034
4.904
4.941
222,936
-0.08(-1.53%)
Jun 06, 2003
4.984
5.050
4.971
5.018
67,144
+0.02(+0.37%)
Jun 05, 2003
5.021
5.050
4.984
5.000
74,312
-0.01(-0.21%)
Jun 04, 2003
5.037
5.103
4.952
5.010
149,001
+0.01(+0.27%)
Jun 03, 2003
5.037
5.124
4.981
4.997
165,976
-0.04(-0.79%)
Jun 02, 2003
5.090
5.135
5.037
5.037
72,426
-0.05(-0.99%)
May 30, 2003
5.037
5.159
5.037
5.087
138,816
+0.07(+1.48%)
May 29, 2003
5.010
5.037
4.984
5.013
162,958
+0.03(+0.59%)
May 28, 2003
5.010
5.063
4.976
4.984
70,162
-0.03(-0.53%)
May 27, 2003
4.825
5.156
4.777
5.010
251,227
+0.16(+3.39%)
May 23, 2003
4.639
4.891
4.573
4.846
105,621
+0.21(+4.64%)
May 22, 2003
4.650
4.676
4.599
4.631
93,550
+0.02(+0.33%)
May 21, 2003
4.576
4.637
4.576
4.616
120,332
+0.04(+0.87%)
May 20, 2003
4.576
4.610
4.573
4.576
43,380
+0.00(+0.06%)
May 19, 2003
4.560
4.660
4.560
4.573
190,495
+0.00(+0.00%)
May 16, 2003
4.602
4.708
4.546
4.573
339,497
-0.05(-1.15%)
May 15, 2003
4.666
4.772
4.602
4.626
160,318
-0.06(-1.19%)
May 14, 2003
4.732
4.732
4.666
4.682
165,599
-0.02(-0.51%)
May 13, 2003
4.652
4.716
4.634
4.705
638,631
+0.05(+1.14%)
May 12, 2003
4.682
4.756
4.626
4.652
263,676
+0.00(+0.00%)
May 09, 2003
4.743
4.772
4.639
4.652
146,738
-0.06(-1.29%)
May 08, 2003
4.719
4.780
4.692
4.713
71,671
-0.03(-0.67%)
May 07, 2003
4.878
4.899
4.727
4.745
104,112
-0.11(-2.29%)
May 06, 2003
4.814
4.859
4.814
4.857
63,372
+0.04(+0.83%)
May 05, 2003
4.851
4.851
4.708
4.817
105,621
-0.02(-0.44%)
May 02, 2003
4.865
4.899
4.825
4.838
57,337
+0.00(+0.05%)
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.