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
Cameco Corporation
(NY:
CCJ
)
54.00
+0.95 (+1.79%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2004
7.887
8.007
7.850
8.005
2,373,304
+0.15(+1.90%)
Aug 30, 2004
8.019
8.030
7.818
7.856
2,446,705
-0.16(-2.05%)
Aug 27, 2004
7.909
8.099
7.909
8.020
3,601,550
+0.12(+1.54%)
Aug 26, 2004
7.917
8.009
7.872
7.899
5,177,228
-0.04(-0.54%)
Aug 25, 2004
7.787
7.969
7.749
7.942
5,828,051
+0.13(+1.71%)
Aug 24, 2004
7.925
7.937
7.788
7.808
3,767,925
-0.06(-0.78%)
Aug 23, 2004
8.005
8.048
7.818
7.869
4,859,156
-0.14(-1.70%)
Aug 20, 2004
8.171
8.216
7.970
8.005
6,366,326
-0.11(-1.39%)
Aug 19, 2004
7.871
8.132
7.847
8.118
11,773,545
+6.84(+534.20%)
Aug 17, 2004
1.252
1.297
1.252
1.280
1,473,732
+0.03(+2.62%)
Aug 16, 2004
1.202
1.255
1.197
1.247
1,018,644
+0.04(+3.46%)
Aug 13, 2004
1.187
1.208
1.187
1.206
665,503
+0.02(+2.04%)
Aug 12, 2004
1.193
1.194
1.179
1.182
481,185
-0.02(-1.50%)
Aug 11, 2004
1.204
1.204
1.185
1.200
684,261
-0.01(-1.20%)
Aug 10, 2004
1.224
1.225
1.209
1.214
371,899
-0.01(-0.92%)
Aug 09, 2004
1.234
1.235
1.197
1.225
657,348
+0.01(+0.62%)
Aug 06, 2004
1.236
1.238
1.209
1.218
712,806
-0.02(-1.31%)
Aug 05, 2004
1.237
1.248
1.227
1.234
789,470
-0.01(-0.67%)
Aug 04, 2004
1.239
1.244
1.218
1.242
1,058,607
+0.00(+0.11%)
Aug 03, 2004
1.260
1.260
1.228
1.241
1,929,634
-0.03(-2.07%)
Aug 02, 2004
1.226
1.270
1.226
1.267
2,697,084
+0.05(+4.20%)
Jul 30, 2004
1.196
1.216
1.196
1.216
718,515
+0.02(+1.38%)
Jul 29, 2004
1.167
1.205
1.167
1.199
654,901
+0.03(+2.79%)
Jul 28, 2004
1.177
1.188
1.165
1.167
819,646
-0.01(-1.14%)
Jul 27, 2004
1.164
1.180
1.138
1.180
1,236,401
+0.01(+0.94%)
Jul 26, 2004
1.190
1.196
1.167
1.169
628,803
-0.02(-1.97%)
Jul 23, 2004
1.222
1.226
1.183
1.193
1,804,037
-0.04(-3.01%)
Jul 22, 2004
1.212
1.234
1.212
1.230
567,635
+0.01(+0.64%)
Jul 21, 2004
1.231
1.231
1.216
1.222
435,513
-0.01(-0.52%)
Jul 20, 2004
1.238
1.238
1.222
1.228
387,394
-0.01(-1.12%)
Jul 19, 2004
1.235
1.242
1.219
1.242
599,442
+0.01(+0.61%)
Jul 16, 2004
1.230
1.242
1.214
1.235
415,124
+0.01(+0.62%)
Jul 15, 2004
1.227
1.231
1.211
1.227
318,071
-0.00(-0.13%)
Jul 14, 2004
1.218
1.238
1.218
1.229
912,621
+0.01(+1.03%)
Jul 13, 2004
1.214
1.216
1.200
1.216
491,787
-0.01(-0.80%)
Jul 12, 2004
1.206
1.226
1.201
1.226
656,532
+0.02(+1.75%)
Jul 09, 2004
1.185
1.206
1.181
1.205
462,427
+0.02(+1.43%)
Jul 08, 2004
1.197
1.198
1.183
1.188
774,789
-0.01(-0.55%)
Jul 07, 2004
1.193
1.206
1.190
1.195
541,537
+0.00(+0.03%)
Jul 06, 2004
1.181
1.206
1.170
1.194
692,417
-0.01(-0.65%)
Jul 02, 2004
1.194
1.206
1.186
1.202
336,829
+0.01(+1.14%)
Jul 01, 2004
1.202
1.205
1.187
1.189
583,946
-0.01(-0.77%)
Jun 30, 2004
1.185
1.198
1.177
1.198
355,587
+0.02(+1.54%)
Jun 29, 2004
1.159
1.182
1.159
1.180
743,798
+0.02(+1.32%)
Jun 28, 2004
1.163
1.193
1.160
1.164
684,261
+0.01(+0.53%)
Jun 25, 2004
1.169
1.169
1.152
1.158
773,974
-0.01(-1.27%)
Jun 24, 2004
1.178
1.185
1.167
1.173
399,628
+0.00(+0.03%)
Jun 23, 2004
1.162
1.181
1.162
1.173
649,192
+0.01(+0.91%)
Jun 22, 2004
1.141
1.164
1.138
1.162
309,915
+0.02(+1.86%)
Jun 21, 2004
1.168
1.181
1.138
1.141
889,785
-0.02(-1.55%)
Jun 18, 2004
1.141
1.169
1.141
1.159
843,297
+0.03(+2.24%)
Jun 17, 2004
1.118
1.134
1.105
1.133
546,430
+0.02(+1.99%)
Jun 16, 2004
1.083
1.114
1.080
1.111
587,209
+0.02(+2.29%)
Jun 15, 2004
1.035
1.098
1.035
1.086
900,387
+0.05(+4.79%)
Jun 14, 2004
1.052
1.052
1.029
1.037
469,767
-0.02(-1.57%)
Jun 10, 2004
1.055
1.067
1.049
1.053
406,968
-0.01(-0.90%)
Jun 09, 2004
1.097
1.097
1.057
1.063
912,621
-0.04(-3.25%)
Jun 08, 2004
1.116
1.119
1.091
1.099
519,517
-0.03(-2.24%)
Jun 07, 2004
1.100
1.126
1.100
1.124
782,945
+0.03(+2.98%)
Jun 04, 2004
1.070
1.097
1.070
1.091
474,660
+0.02(+1.97%)
Jun 03, 2004
1.067
1.087
1.064
1.070
698,126
+0.02(+1.61%)
Jun 02, 2004
1.068
1.068
1.049
1.053
276,477
-0.01(-0.56%)
Jun 01, 2004
1.053
1.063
1.048
1.059
713,622
-0.01(-0.90%)
May 28, 2004
1.073
1.073
1.062
1.069
394,735
-0.01(-0.57%)
May 27, 2004
1.051
1.079
1.047
1.075
1,218,459
+0.04(+3.64%)
May 26, 2004
1.027
1.054
1.022
1.037
1,058,607
+0.01(+0.91%)
May 25, 2004
0.9758
1.036
0.9758
1.028
2,025,056
+0.04(+4.06%)
May 24, 2004
0.9764
0.9911
0.9707
0.9877
277,293
+0.01(+1.36%)
May 21, 2004
0.9799
0.9817
0.9705
0.9744
415,939
-0.00(-0.27%)
May 20, 2004
0.9590
0.9875
0.9543
0.9770
1,040,665
+0.02(+1.94%)
May 19, 2004
0.9294
0.9785
0.9294
0.9584
1,552,026
+0.05(+5.11%)
May 18, 2004
0.8934
0.9141
0.8885
0.9118
527,672
+0.02(+2.62%)
May 17, 2004
0.8992
0.9024
0.8849
0.8885
545,615
-0.01(-0.96%)
May 14, 2004
0.9084
0.9088
0.8930
0.8971
240,592
-0.01(-1.24%)
May 13, 2004
0.9088
0.9094
0.8992
0.9084
535,828
+0.00(+0.11%)
May 12, 2004
0.9194
0.9208
0.8967
0.9073
911,805
-0.01(-1.00%)
May 11, 2004
0.9043
0.9198
0.8977
0.9165
341,723
+0.02(+2.09%)
May 10, 2004
0.8890
0.9002
0.8865
0.8977
770,712
-0.02(-2.66%)
May 07, 2004
0.9460
0.9460
0.9214
0.9223
599,442
-0.03(-3.05%)
May 06, 2004
0.9635
0.9707
0.9298
0.9513
719,331
-0.01(-1.34%)
May 05, 2004
0.9543
0.9680
0.9452
0.9642
1,530,821
+0.02(+2.10%)
May 04, 2004
0.9129
0.9480
0.9129
0.9443
664,688
+0.04(+4.34%)
May 03, 2004
0.8834
0.9145
0.8834
0.9051
878,367
+0.02(+1.75%)
Apr 30, 2004
0.8992
0.9016
0.8894
0.8896
695,679
-0.02(-1.89%)
Apr 29, 2004
0.9053
0.9237
0.8969
0.9067
583,946
+0.00(+0.05%)
Apr 28, 2004
0.9390
0.9390
0.9043
0.9063
1,202,963
-0.05(-4.83%)
Apr 27, 2004
0.9554
0.9617
0.9454
0.9523
907,727
+0.00(+0.09%)
Apr 26, 2004
0.9439
0.9562
0.9427
0.9515
626,356
+0.02(+1.66%)
Apr 23, 2004
0.9543
0.9644
0.9321
0.9360
856,346
-0.02(-1.76%)
Apr 22, 2004
0.9073
0.9582
0.9073
0.9527
896,309
+0.05(+5.28%)
Apr 21, 2004
0.9247
0.9247
0.8959
0.9049
2,165,334
-0.03(-3.32%)
Apr 20, 2004
0.9707
0.9709
0.9360
0.9360
446,931
-0.04(-4.08%)
Apr 19, 2004
0.9809
0.9879
0.9752
0.9758
641,036
-0.00(-0.33%)
Apr 16, 2004
0.9543
0.9850
0.9543
0.9791
458,349
+0.02(+2.59%)
Apr 15, 2004
0.9380
0.9545
0.9376
0.9543
406,968
+0.02(+2.01%)
Apr 14, 2004
0.9452
0.9560
0.9214
0.9355
760,925
-0.03(-2.68%)
Apr 13, 2004
1.003
1.004
0.9480
0.9613
1,201,332
-0.04(-3.74%)
Apr 12, 2004
1.001
1.001
0.9911
0.9987
760,109
-0.00(-0.33%)
Apr 08, 2004
1.022
1.023
0.9934
1.002
654,085
-0.02(-2.33%)
Apr 07, 2004
1.039
1.039
1.019
1.026
451,009
-0.01(-1.06%)
Apr 06, 2004
1.039
1.044
1.033
1.037
644,299
-0.00(-0.22%)
Apr 05, 2004
1.028
1.046
1.019
1.039
1,183,389
+0.01(+1.31%)
Apr 02, 2004
1.032
1.033
1.021
1.026
1,325,298
-0.01(-0.49%)
Apr 01, 2004
1.016
1.035
1.012
1.031
1,406,039
+0.01(+1.37%)
Mar 31, 2004
1.005
1.034
1.005
1.017
2,391,246
+0.01(+1.32%)
Mar 30, 2004
1.003
1.015
0.9985
1.004
1,218,459
+0.00(+0.45%)
Mar 29, 2004
1.000
1.002
0.9852
0.9991
975,419
+0.01(+1.49%)
Mar 26, 2004
1.017
1.017
0.9789
0.9844
915,883
-0.02(-1.97%)
Mar 25, 2004
1.002
1.017
0.9987
1.004
994,993
+0.01(+0.66%)
Mar 24, 2004
0.9895
0.9981
0.9727
0.9977
1,069,210
+0.01(+0.83%)
Mar 23, 2004
0.9985
1.003
0.9864
0.9895
1,137,717
+0.00(+0.48%)
Mar 22, 2004
0.9860
0.9891
0.9725
0.9848
815,568
+0.00(+0.25%)
Mar 19, 2004
0.9885
0.9893
0.9707
0.9823
734,011
-0.01(-0.89%)
Mar 18, 2004
0.9263
1.010
0.9263
0.9911
1,763,258
+0.07(+7.59%)
Mar 17, 2004
0.9265
0.9347
0.9153
0.9212
925,670
-0.00(-0.13%)
Mar 16, 2004
0.9272
0.9390
0.9172
0.9225
549,693
+0.01(+1.01%)
Mar 15, 2004
0.9370
0.9370
0.9129
0.9133
579,869
-0.03(-2.76%)
Mar 12, 2004
0.9452
0.9492
0.9351
0.9392
521,963
-0.00(-0.41%)
Mar 11, 2004
0.9286
0.9637
0.9227
0.9431
1,313,880
+0.01(+1.18%)
Mar 10, 2004
0.9709
0.9709
0.9321
0.9321
1,149,135
-0.04(-3.98%)
Mar 09, 2004
0.9901
0.9966
0.9701
0.9707
425,726
-0.02(-2.28%)
Mar 08, 2004
0.9917
1.006
0.9917
0.9934
800,888
+0.00(+0.19%)
Mar 05, 2004
0.9778
0.9924
0.9746
0.9915
583,131
+0.03(+2.75%)
Mar 04, 2004
0.9605
0.9697
0.9574
0.9650
527,672
+0.00(+0.19%)
Mar 03, 2004
0.9656
0.9697
0.9584
0.9631
470,582
-0.01(-1.15%)
Mar 02, 2004
0.9921
0.9948
0.9713
0.9744
1,330,192
-0.01(-1.04%)
Mar 01, 2004
0.9840
0.9872
0.9717
0.9846
1,229,877
+0.01(+0.94%)
Feb 27, 2004
0.9482
0.9762
0.9482
0.9754
694,048
+0.03(+2.98%)
Feb 26, 2004
0.9247
0.9480
0.9216
0.9472
1,203,778
+0.01(+1.49%)
Feb 25, 2004
0.9390
0.9417
0.9290
0.9333
371,899
-0.01(-1.08%)
Feb 24, 2004
0.9431
0.9466
0.9390
0.9435
766,634
-0.00(-0.15%)
Feb 23, 2004
0.9666
0.9678
0.9409
0.9449
523,594
-0.02(-2.10%)
Feb 20, 2004
0.9840
0.9840
0.9648
0.9652
607,598
-0.02(-2.42%)
Feb 19, 2004
0.9889
0.9966
0.9646
0.9891
800,072
+0.00(+0.21%)
Feb 18, 2004
0.9891
1.007
0.9791
0.9870
1,388,912
+0.01(+0.56%)
Feb 17, 2004
0.9556
0.9872
0.9556
0.9815
2,089,486
+0.04(+4.07%)
Feb 13, 2004
0.9437
0.9513
0.9380
0.9431
753,585
+0.01(+0.59%)
Feb 12, 2004
0.9400
0.9454
0.9317
0.9376
815,568
+0.00(+0.07%)
Feb 11, 2004
0.9206
0.9398
0.9155
0.9370
1,025,985
+0.02(+1.89%)
Feb 10, 2004
0.9243
0.9249
0.9141
0.9196
713,622
-0.00(-0.13%)
Feb 09, 2004
0.9421
0.9421
0.9157
0.9208
924,038
-0.01(-0.75%)
Feb 06, 2004
0.9188
0.9374
0.9188
0.9278
777,236
+0.02(+2.67%)
Feb 05, 2004
0.8924
0.9065
0.8890
0.9037
541,537
+0.01(+1.31%)
Feb 04, 2004
0.8953
0.9094
0.8767
0.8920
1,361,183
+0.00(+0.11%)
Feb 03, 2004
0.9145
0.9145
0.8820
0.8910
1,021,091
-0.02(-2.57%)
Feb 02, 2004
0.9274
0.9329
0.9133
0.9145
645,930
-0.01(-1.37%)
Jan 30, 2004
0.9237
0.9327
0.9098
0.9272
916,698
+0.01(+1.64%)
Jan 29, 2004
0.9182
0.9392
0.8898
0.9122
1,664,575
-0.00(-0.09%)
Jan 28, 2004
0.9656
0.9676
0.9088
0.9131
3,568,111
-0.08(-7.78%)
Jan 27, 2004
1.037
1.045
0.9402
0.9901
3,923,699
-0.03(-3.31%)
Jan 26, 2004
1.043
1.048
1.023
1.024
699,757
-0.02(-1.47%)
Jan 23, 2004
1.051
1.053
1.028
1.039
713,622
-0.01(-0.97%)
Jan 22, 2004
1.069
1.071
1.046
1.050
655,717
-0.02(-1.82%)
Jan 21, 2004
1.075
1.075
1.060
1.069
670,397
-0.01(-1.11%)
Jan 20, 2004
1.039
1.087
1.039
1.081
1,701,275
+0.05(+4.96%)
Jan 16, 2004
1.032
1.040
1.022
1.030
1,232,323
-0.01(-1.25%)
Jan 15, 2004
1.057
1.060
1.023
1.043
1,342,425
-0.03(-3.19%)
Jan 14, 2004
1.088
1.097
1.068
1.077
1,063,501
-0.02(-2.12%)
Jan 13, 2004
1.087
1.105
1.063
1.101
1,576,493
-0.00(-0.02%)
Jan 12, 2004
1.067
1.105
0.9852
1.101
6,615,075
-0.02(-1.88%)
Jan 09, 2004
1.098
1.139
1.097
1.122
2,670,986
-0.05(-3.92%)
Jan 08, 2004
1.152
1.180
1.151
1.168
847,375
+0.02(+1.40%)
Jan 07, 2004
1.181
1.181
1.121
1.152
4,040,325
-0.04(-3.59%)
Jan 06, 2004
1.247
1.247
1.186
1.194
1,886,409
-0.04(-3.26%)
Jan 05, 2004
1.217
1.238
1.206
1.235
1,716,771
+0.03(+2.58%)
Jan 02, 2004
1.198
1.221
1.190
1.204
1,418,273
+0.03(+2.26%)
Dec 31, 2003
1.201
1.201
1.169
1.177
878,367
-0.02(-1.30%)
Dec 30, 2003
1.177
1.205
1.168
1.193
1,513,694
+0.02(+1.28%)
Dec 29, 2003
1.160
1.200
1.157
1.177
2,779,457
+0.02(+1.50%)
Dec 26, 2003
1.134
1.162
1.132
1.160
976,235
+0.04(+3.69%)
Dec 24, 2003
1.108
1.122
1.098
1.119
472,214
+0.02(+1.54%)
Dec 23, 2003
1.107
1.107
1.097
1.102
1,353,027
+0.01(+0.54%)
Dec 22, 2003
1.076
1.100
1.072
1.096
1,595,251
+0.03(+2.54%)
Dec 19, 2003
1.072
1.072
1.057
1.069
721,778
-0.00(-0.42%)
Dec 18, 2003
1.081
1.081
1.072
1.073
1,435,400
-0.01(-0.70%)
Dec 17, 2003
1.077
1.087
1.065
1.081
2,345,574
+0.00(+0.36%)
Dec 16, 2003
1.062
1.087
1.058
1.077
1,135,271
+0.03(+2.91%)
Dec 15, 2003
1.041
1.050
1.026
1.047
955,030
+0.00(+0.37%)
Dec 12, 2003
1.034
1.058
1.034
1.043
1,097,755
+0.02(+1.70%)
Dec 11, 2003
1.034
1.034
1.018
1.025
890,600
-0.02(-2.20%)
Dec 10, 2003
1.072
1.072
1.013
1.048
1,567,522
-0.03(-2.53%)
Dec 09, 2003
1.101
1.101
1.073
1.076
962,370
-0.02(-2.23%)
Dec 08, 2003
1.081
1.104
1.080
1.100
1,865,204
+0.03(+2.71%)
Dec 05, 2003
1.046
1.070
1.036
1.071
888,969
+0.03(+2.80%)
Dec 04, 2003
1.043
1.044
1.006
1.042
1,015,382
-0.00(-0.35%)
Dec 03, 2003
1.083
1.083
1.042
1.045
1,735,529
-0.03(-2.37%)
Dec 02, 2003
1.054
1.100
1.048
1.071
5,054,077
+0.02(+2.14%)
Dec 01, 2003
1.037
1.073
1.037
1.048
2,050,338
+0.01(+1.12%)
Nov 28, 2003
0.9921
1.052
0.9911
1.037
986,837
+0.05(+5.58%)
Nov 26, 2003
0.9503
0.9848
0.9503
0.9819
504,021
+0.04(+4.57%)
Nov 25, 2003
0.9157
0.9482
0.9157
0.9390
344,985
+0.03(+3.65%)
Nov 24, 2003
0.9155
0.9155
0.9018
0.9059
288,711
-0.01(-1.05%)
Nov 21, 2003
0.9137
0.9159
0.9124
0.9155
192,474
-0.01(-0.73%)
Nov 20, 2003
0.9053
0.9247
0.9053
0.9223
255,272
+0.02(+2.57%)
Nov 19, 2003
0.9155
0.9155
0.8971
0.8992
246,301
-0.01(-1.06%)
Nov 18, 2003
0.9073
0.9129
0.9022
0.9088
297,682
+0.01(+0.72%)
Nov 17, 2003
0.8941
0.9022
0.8885
0.9022
132,937
+0.01(+0.91%)
Nov 14, 2003
0.8955
0.8965
0.8910
0.8941
181,056
-0.00(-0.48%)
Nov 13, 2003
0.8983
0.9063
0.8961
0.8983
1,021,091
+0.00(+0.34%)
Nov 12, 2003
0.8947
0.8986
0.8932
0.8953
253,641
+0.02(+2.22%)
Nov 11, 2003
0.8908
0.8908
0.8714
0.8759
165,560
-0.02(-2.01%)
Nov 10, 2003
0.8773
0.9004
0.8879
0.8939
439,591
+0.02(+1.89%)
Nov 07, 2003
0.8730
0.8808
0.8730
0.8773
161,482
+0.01(+1.42%)
Nov 06, 2003
0.8785
0.8785
0.8579
0.8650
212,047
-0.01(-1.33%)
Nov 05, 2003
0.8824
0.8849
0.8757
0.8767
138,646
-0.01(-0.88%)
Nov 04, 2003
0.8730
0.8845
0.8763
0.8845
242,223
+0.01(+1.31%)
Nov 03, 2003
0.8767
0.8769
0.8730
0.8730
214,633
-0.01(-1.36%)
Oct 31, 2003
0.8842
0.8851
0.8695
0.8851
985,206
+0.01(+0.74%)
Oct 30, 2003
0.8720
0.8785
0.8685
0.8785
346,616
+0.01(+1.68%)
Oct 29, 2003
0.8665
0.8667
0.8624
0.8640
163,113
+0.00(+0.55%)
Oct 28, 2003
0.8364
0.8593
0.8364
0.8593
485,263
+0.02(+2.64%)
Oct 27, 2003
0.8368
0.8387
0.8321
0.8373
111,732
-0.00(-0.32%)
Oct 24, 2003
0.8444
0.8511
0.8393
0.8399
189,211
-0.00(-0.34%)
Oct 23, 2003
0.8554
0.8554
0.8411
0.8428
108,470
-0.02(-2.04%)
Oct 22, 2003
0.8726
0.8781
0.8589
0.8603
177,793
+0.00(+0.05%)
Oct 21, 2003
0.8475
0.8636
0.8450
0.8599
164,744
+0.02(+1.81%)
Oct 20, 2003
0.8522
0.8552
0.8436
0.8446
146,802
-0.00(-0.26%)
Oct 17, 2003
0.8573
0.8573
0.8409
0.8469
163,113
-0.01(-1.31%)
Oct 16, 2003
0.8227
0.8620
0.8227
0.8581
411,862
+0.04(+4.43%)
Oct 15, 2003
0.8323
0.8346
0.8199
0.8217
173,716
-0.01(-1.52%)
Oct 14, 2003
0.8154
0.8479
0.8154
0.8344
363,743
+0.01(+1.14%)
Oct 13, 2003
0.8195
0.8195
0.8195
0.8250
137,015
+0.01(+1.69%)
Oct 10, 2003
0.7898
0.8193
0.7898
0.8113
284,633
+0.03(+4.34%)
Oct 09, 2003
0.7878
0.7896
0.7706
0.7776
140,277
-0.01(-1.07%)
Oct 08, 2003
0.7866
0.8027
0.7837
0.7860
246,301
+0.00(+0.03%)
Oct 07, 2003
0.7712
0.7831
0.7674
0.7858
385,763
+0.02(+3.08%)
Oct 06, 2003
0.7520
0.7622
0.7520
0.7622
209,601
+0.01(+1.30%)
Oct 03, 2003
0.7479
0.7600
0.7469
0.7524
176,978
+0.01(+1.29%)
Oct 02, 2003
0.7363
0.7424
0.7345
0.7428
93,790
+0.01(+1.39%)
Oct 01, 2003
0.7171
0.7330
0.7171
0.7326
356,403
+0.02(+2.75%)
Sep 30, 2003
0.7112
0.7175
0.7071
0.7130
3,468,612
+0.01(+0.98%)
Sep 29, 2003
0.6956
0.7067
0.6901
0.7061
116,626
+0.00(+0.00%)
Sep 26, 2003
0.7116
0.7128
0.7044
0.7061
142,724
-0.01(-1.29%)
Sep 25, 2003
0.7161
0.7204
0.7153
0.7153
29,360
+0.00(+0.06%)
Sep 24, 2003
0.7150
0.7214
0.7116
0.7148
176,162
-0.01(-0.88%)
Sep 23, 2003
0.7265
0.7265
0.7210
0.7212
164,744
-0.00(-0.45%)
Sep 22, 2003
0.7418
0.7428
0.7242
0.7244
224,281
-0.01(-1.99%)
Sep 19, 2003
0.7387
0.7459
0.7385
0.7392
360,481
+0.01(+1.63%)
Sep 18, 2003
0.7187
0.7285
0.7177
0.7273
48,934
+0.01(+1.40%)
Sep 17, 2003
0.7173
0.7173
0.7173
0.7173
145,986
+0.00(+0.54%)
Sep 16, 2003
0.7110
0.7191
0.7134
0.7134
104,392
+0.00(+0.34%)
Sep 15, 2003
0.7071
0.7112
0.7022
0.7110
42,409
+0.01(+1.02%)
Sep 12, 2003
0.6989
0.7081
0.6960
0.7038
185,949
+0.01(+0.85%)
Sep 11, 2003
0.6887
0.6995
0.6881
0.6979
53,827
+0.00(+0.38%)
Sep 10, 2003
0.6969
0.6969
0.6907
0.6952
325,411
-0.02(-3.08%)
Sep 09, 2003
0.6981
0.7173
0.6981
0.7173
138,646
+0.02(+2.81%)
Sep 08, 2003
0.7150
0.7150
0.6834
0.6977
268,322
-0.02(-2.23%)
Sep 05, 2003
0.7030
0.7204
0.7030
0.7136
89,712
+0.01(+1.07%)
Sep 04, 2003
0.6999
0.7063
0.6989
0.7061
120,704
-0.00(-0.29%)
Sep 03, 2003
0.7028
0.7091
0.7026
0.7081
358,850
+0.00(+0.32%)
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.