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
Camtek Ltd
(NQ:
CAMT
)
97.10
-0.54 (-0.55%)
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
5.167
5.455
5.037
5.334
154,685
+0.16(+3.05%)
Apr 29, 2004
5.251
5.399
5.158
5.176
28,781
-0.16(-2.96%)
Apr 28, 2004
5.436
5.585
5.241
5.334
32,554
-0.23(-4.17%)
Apr 27, 2004
5.538
5.659
5.241
5.566
72,438
+0.08(+1.52%)
Apr 26, 2004
5.585
5.798
5.316
5.483
35,680
-0.11(-1.99%)
Apr 23, 2004
5.566
5.752
5.557
5.594
16,169
+0.01(+0.17%)
Apr 22, 2004
5.232
5.742
5.204
5.585
36,111
+0.20(+3.79%)
Apr 21, 2004
5.659
5.659
5.056
5.381
95,721
-0.19(-3.49%)
Apr 20, 2004
5.566
6.058
5.446
5.575
150,804
+0.10(+1.86%)
Apr 19, 2004
5.093
5.733
5.093
5.473
194,138
+0.32(+6.12%)
Apr 16, 2004
5.334
5.381
5.102
5.158
62,628
-0.18(-3.30%)
Apr 15, 2004
4.945
5.752
4.945
5.334
335,026
+0.74(+16.16%)
Apr 14, 2004
4.629
4.722
4.546
4.592
5,389
-0.02(-0.40%)
Apr 13, 2004
4.638
4.638
4.453
4.611
12,827
+0.01(+0.20%)
Apr 12, 2004
4.592
4.768
4.416
4.601
58,855
+0.14(+3.12%)
Apr 08, 2004
4.536
4.592
4.407
4.462
23,391
+0.09(+2.12%)
Apr 07, 2004
4.601
4.629
4.147
4.369
140,780
-0.25(-5.42%)
Apr 06, 2004
4.750
4.750
4.611
4.620
23,499
-0.11(-2.35%)
Apr 05, 2004
4.731
4.805
4.638
4.731
58,424
+0.07(+1.59%)
Apr 02, 2004
4.796
4.954
4.657
4.657
25,331
-0.12(-2.51%)
Apr 01, 2004
4.778
4.787
4.703
4.777
31,152
+0.14(+2.98%)
Mar 31, 2004
4.592
4.787
4.518
4.638
76,857
+0.06(+1.21%)
Mar 30, 2004
4.509
4.638
4.425
4.583
32,769
+0.13(+2.92%)
Mar 29, 2004
4.360
4.546
4.286
4.453
27,056
+0.03(+0.63%)
Mar 26, 2004
4.212
4.536
4.212
4.425
26,517
+0.11(+2.58%)
Mar 25, 2004
4.026
4.425
4.026
4.314
38,806
+0.28(+6.90%)
Mar 24, 2004
4.407
4.407
4.008
4.035
300,963
-0.37(-8.42%)
Mar 23, 2004
4.499
4.638
4.407
4.407
136,360
-0.09(-2.06%)
Mar 22, 2004
4.754
4.917
4.425
4.499
71,575
-0.17(-3.58%)
Mar 19, 2004
4.657
4.787
4.657
4.666
7,653
-0.07(-1.57%)
Mar 18, 2004
4.870
4.870
4.638
4.740
11,102
-0.09(-1.94%)
Mar 17, 2004
4.620
4.898
4.564
4.834
35,680
+0.28(+6.13%)
Mar 16, 2004
4.574
4.685
4.444
4.555
57,778
-0.09(-2.00%)
Mar 15, 2004
4.805
4.805
4.592
4.648
22,313
-0.04(-0.79%)
Mar 12, 2004
4.397
4.917
4.397
4.685
39,776
+0.19(+4.12%)
Mar 11, 2004
4.982
4.982
4.416
4.499
85,265
-0.51(-10.19%)
Mar 10, 2004
4.963
5.195
4.963
5.010
25,116
+0.05(+0.92%)
Mar 09, 2004
5.102
5.343
4.964
4.964
61,227
-0.18(-3.41%)
Mar 08, 2004
5.566
5.566
5.102
5.139
88,715
-0.38(-6.89%)
Mar 05, 2004
5.232
5.548
5.019
5.520
100,141
+0.40(+7.79%)
Mar 04, 2004
4.935
5.121
4.917
5.121
22,852
+0.23(+4.74%)
Mar 03, 2004
4.870
5.093
4.870
4.889
41,824
-0.07(-1.50%)
Mar 02, 2004
5.056
5.288
4.880
4.963
42,363
-0.16(-3.08%)
Mar 01, 2004
5.464
5.473
4.963
5.121
61,227
-0.26(-4.83%)
Feb 27, 2004
5.455
5.557
5.334
5.381
28,134
-0.07(-1.36%)
Feb 26, 2004
5.436
5.742
5.334
5.455
143,906
+0.11(+2.08%)
Feb 25, 2004
4.870
5.557
4.870
5.343
119,760
+0.43(+8.68%)
Feb 24, 2004
5.102
5.149
4.731
4.917
220,117
-0.19(-3.64%)
Feb 23, 2004
5.464
5.464
4.917
5.102
107,687
-0.25(-4.68%)
Feb 20, 2004
5.520
5.705
5.074
5.353
197,156
-0.38(-6.63%)
Feb 19, 2004
6.754
6.754
5.473
5.733
299,885
-0.99(-14.76%)
Feb 18, 2004
6.995
6.995
6.587
6.726
70,821
-0.09(-1.36%)
Feb 17, 2004
6.726
6.967
6.587
6.819
184,436
-0.06(-0.94%)
Feb 13, 2004
7.236
7.236
6.865
6.883
124,287
-0.35(-4.87%)
Feb 12, 2004
6.958
7.301
6.624
7.236
131,940
+0.20(+2.90%)
Feb 11, 2004
6.383
7.143
6.169
7.032
351,842
+0.82(+13.13%)
Feb 10, 2004
5.946
6.494
5.891
6.216
152,529
+0.30(+5.02%)
Feb 09, 2004
5.937
5.965
5.687
5.919
91,302
-0.10(-1.69%)
Feb 06, 2004
6.030
6.169
5.677
6.021
146,708
+0.05(+0.78%)
Feb 05, 2004
6.030
6.030
5.928
5.974
106,501
+0.04(+0.62%)
Feb 04, 2004
6.345
6.383
5.612
5.937
338,367
+0.34(+6.14%)
Feb 03, 2004
5.334
5.798
5.195
5.594
249,976
+0.28(+5.24%)
Feb 02, 2004
5.279
5.464
4.963
5.316
37,943
+0.20(+3.99%)
Jan 30, 2004
4.601
5.473
4.601
5.112
54,544
+0.10(+2.04%)
Jan 29, 2004
5.241
5.473
4.546
5.010
214,080
-0.31(-5.76%)
Jan 28, 2004
5.473
5.566
5.269
5.316
73,192
-0.19(-3.42%)
Jan 27, 2004
5.575
5.752
5.371
5.504
119,005
-0.32(-5.53%)
Jan 26, 2004
5.427
5.835
5.102
5.826
1,028,901
+0.26(+4.67%)
Jan 23, 2004
5.102
5.742
5.102
5.566
517,954
+0.42(+8.11%)
Jan 22, 2004
4.731
5.149
4.620
5.149
588,236
+0.50(+10.78%)
Jan 21, 2004
4.648
4.778
4.546
4.648
154,254
-0.16(-3.28%)
Jan 20, 2004
4.778
5.056
4.731
4.805
235,100
+0.17(+3.60%)
Jan 16, 2004
4.407
4.778
4.314
4.638
280,697
+0.30(+6.84%)
Jan 15, 2004
4.091
4.416
4.082
4.342
87,072
+0.31(+7.59%)
Jan 14, 2004
3.896
4.100
3.896
4.035
226,791
+0.14(+3.57%)
Jan 13, 2004
4.304
4.304
3.896
3.896
147,628
-0.34(-8.10%)
Jan 12, 2004
3.562
4.379
3.544
4.240
634,800
+0.88(+26.24%)
Jan 09, 2004
3.293
3.386
3.293
3.358
104,517
+0.06(+1.97%)
Jan 08, 2004
3.145
3.293
3.145
3.293
75,537
+0.09(+2.90%)
Jan 07, 2004
3.201
3.201
3.117
3.201
32,188
+0.05(+1.47%)
Jan 06, 2004
3.154
3.182
3.015
3.154
77,396
+0.09(+3.00%)
Jan 05, 2004
2.959
3.201
2.950
3.062
20,265
+0.11(+3.81%)
Jan 02, 2004
2.829
3.015
2.746
2.950
18,432
+0.26(+9.66%)
Dec 31, 2003
2.421
2.727
2.412
2.690
43,225
+0.08(+3.20%)
Dec 30, 2003
2.598
2.700
2.579
2.607
58,615
-0.08(-3.10%)
Dec 29, 2003
2.616
2.765
2.588
2.690
97,184
-0.07(-2.68%)
Dec 26, 2003
2.839
2.876
2.690
2.765
18,163
-0.14(-4.82%)
Dec 24, 2003
2.978
2.978
2.905
2.905
1,983
-0.05(-1.85%)
Dec 23, 2003
2.876
2.969
2.857
2.959
7,222
+0.04(+1.27%)
Dec 22, 2003
2.876
2.922
2.876
2.922
5,465
+0.09(+3.28%)
Dec 19, 2003
2.783
2.829
2.783
2.829
15,660
+0.05(+1.67%)
Dec 18, 2003
2.876
2.876
2.783
2.783
10,947
-0.07(-2.60%)
Dec 17, 2003
2.877
2.877
2.755
2.857
7,761
-0.12(-4.02%)
Dec 16, 2003
3.061
3.061
2.894
2.977
21,724
-0.09(-2.79%)
Dec 15, 2003
3.015
3.311
3.015
3.062
44,367
+0.05(+1.57%)
Dec 12, 2003
2.774
3.423
2.746
3.015
52,172
+0.24(+8.66%)
Dec 11, 2003
2.579
2.857
2.579
2.775
32,661
+0.18(+6.82%)
Dec 10, 2003
2.950
2.969
2.440
2.598
96,786
-0.28(-9.68%)
Dec 09, 2003
2.774
2.876
2.662
2.876
23,324
+0.03(+0.98%)
Dec 08, 2003
2.894
2.969
2.783
2.848
23,473
-0.05(-1.89%)
Dec 05, 2003
3.015
2.922
2.551
2.903
106,305
-0.11(-3.72%)
Dec 04, 2003
3.136
3.136
2.960
3.015
31,411
-0.19(-5.80%)
Dec 03, 2003
3.432
3.432
3.191
3.201
181,356
-0.15(-4.43%)
Dec 02, 2003
3.377
3.386
3.275
3.349
24,618
-0.03(-0.80%)
Dec 01, 2003
3.423
3.423
3.265
3.376
39,935
+0.08(+2.51%)
Nov 28, 2003
3.340
3.432
3.293
3.293
33,772
-0.05(-1.39%)
Nov 26, 2003
3.507
3.525
3.256
3.340
96,552
+0.13(+4.05%)
Nov 25, 2003
3.303
3.386
3.191
3.210
79,813
+0.00(+0.00%)
Nov 24, 2003
3.210
3.293
3.071
3.210
73,729
+0.27(+9.15%)
Nov 21, 2003
2.959
3.154
2.941
2.941
25,829
-0.02(-0.63%)
Nov 20, 2003
3.173
3.284
2.802
2.959
44,283
-0.17(-5.34%)
Nov 19, 2003
2.969
3.275
2.829
3.126
140,734
+0.20(+6.98%)
Nov 18, 2003
2.644
2.996
2.644
2.922
67,507
+0.32(+12.50%)
Nov 17, 2003
2.644
2.662
2.458
2.598
23,040
-0.09(-3.45%)
Nov 14, 2003
2.690
2.727
2.598
2.690
32,167
+0.06(+2.11%)
Nov 13, 2003
2.588
2.635
2.366
2.635
28,882
+0.10(+4.03%)
Nov 12, 2003
2.366
2.533
2.366
2.533
8,196
+0.17(+7.06%)
Nov 11, 2003
2.551
2.551
2.143
2.366
82,317
-0.19(-7.27%)
Nov 10, 2003
2.765
2.783
2.551
2.551
34,436
-0.14(-5.17%)
Nov 07, 2003
2.551
2.700
2.551
2.690
30,225
+0.14(+5.45%)
Nov 06, 2003
2.588
2.598
2.551
2.551
37,205
+0.00(+0.00%)
Nov 05, 2003
2.542
2.662
2.505
2.551
25,800
-0.01(-0.36%)
Nov 04, 2003
2.319
2.662
2.255
2.560
162,221
+0.26(+11.29%)
Nov 03, 2003
2.134
2.310
2.134
2.301
7,276
+0.07(+3.33%)
Oct 31, 2003
2.310
2.319
2.152
2.226
8,946
-0.08(-3.61%)
Oct 30, 2003
2.226
2.282
2.180
2.310
32,978
+0.08(+3.75%)
Oct 29, 2003
2.050
2.226
2.041
2.226
19,187
+0.19(+9.59%)
Oct 28, 2003
1.883
2.041
1.883
2.032
18,106
+0.09(+4.78%)
Oct 27, 2003
1.809
2.032
1.688
1.939
18,001
+0.11(+6.09%)
Oct 24, 2003
1.865
1.874
1.763
1.828
14,983
-0.04(-1.99%)
Oct 23, 2003
1.939
2.005
1.855
1.865
12,935
-0.16(-7.80%)
Oct 22, 2003
2.069
2.171
1.995
2.022
13,582
-0.09(-4.39%)
Oct 21, 2003
2.180
2.264
2.087
2.115
17,462
-0.11(-5.00%)
Oct 20, 2003
2.226
2.319
2.226
2.226
30,128
-0.09(-4.00%)
Oct 17, 2003
2.458
2.523
2.244
2.319
16,384
-0.17(-6.72%)
Oct 16, 2003
2.355
2.505
2.273
2.486
98,857
+0.13(+5.55%)
Oct 15, 2003
2.124
2.356
1.995
2.355
20,524
+0.23(+10.92%)
Oct 14, 2003
1.874
2.124
1.874
2.123
60,569
+0.29(+15.61%)
Oct 13, 2003
1.670
1.837
1.670
1.837
24,144
+0.18(+10.61%)
Oct 10, 2003
1.661
1.661
1.661
1.661
2,371
+0.01(+0.56%)
Oct 09, 2003
1.735
1.735
1.596
1.651
8,515
+0.03(+1.71%)
Oct 08, 2003
1.642
1.688
1.623
1.623
5,211
-0.10(-5.91%)
Oct 07, 2003
1.753
1.763
1.670
1.726
16,902
-0.04(-2.11%)
Oct 06, 2003
1.753
1.763
1.753
1.763
1,401
+0.00(+0.00%)
Oct 03, 2003
1.716
1.837
1.716
1.763
10,995
+0.05(+2.70%)
Oct 02, 2003
1.735
1.753
1.716
1.716
1,724
+0.02(+1.09%)
Oct 01, 2003
1.651
1.726
1.651
1.698
9,054
+0.06(+3.98%)
Sep 30, 2003
1.623
1.633
1.605
1.633
89,987
-0.01(-0.57%)
Sep 29, 2003
1.586
1.651
1.586
1.642
18,432
-0.03(-1.67%)
Sep 26, 2003
1.586
1.670
1.447
1.670
11,102
-0.03(-1.75%)
Sep 25, 2003
1.614
1.707
1.614
1.700
8,515
+0.11(+7.13%)
Sep 24, 2003
1.855
1.828
1.586
1.586
71,472
-0.27(-14.50%)
Sep 23, 2003
1.939
1.939
1.855
1.855
4,958
-0.08(-4.31%)
Sep 22, 2003
1.911
1.939
1.818
1.939
40,261
+0.04(+1.95%)
Sep 19, 2003
2.004
2.004
1.902
1.902
16,492
-0.10(-5.09%)
Sep 18, 2003
2.013
2.041
1.920
2.004
26,894
+0.06(+2.86%)
Sep 17, 2003
1.865
1.956
1.809
1.948
26,517
+0.09(+5.00%)
Sep 16, 2003
1.753
1.995
1.606
1.855
71,467
+0.12(+6.95%)
Sep 15, 2003
1.568
1.735
1.568
1.735
91,086
+0.14(+8.72%)
Sep 12, 2003
1.484
1.614
1.484
1.596
33,631
+0.02(+1.18%)
Sep 11, 2003
1.531
1.577
1.503
1.577
24,361
+0.04(+2.41%)
Sep 10, 2003
1.559
1.568
1.484
1.540
33,847
-0.01(-0.54%)
Sep 09, 2003
1.438
1.568
1.438
1.548
98,201
+0.11(+7.68%)
Sep 08, 2003
1.187
1.483
1.187
1.438
92,487
+0.28(+24.00%)
Sep 05, 2003
1.150
1.160
1.141
1.160
66,724
+0.01(+0.81%)
Sep 04, 2003
1.141
1.160
1.039
1.150
28,781
+0.04(+3.33%)
Sep 03, 2003
1.141
1.215
1.104
1.113
10,456
-0.07(-6.25%)
Sep 02, 2003
1.141
1.187
1.141
1.187
1,401
-0.06(-5.19%)
Aug 29, 2003
1.252
1.252
1.243
1.252
2,910
+0.01(+0.45%)
Aug 28, 2003
1.247
1.247
1.247
1.247
0
+0.00(+0.00%)
Aug 27, 2003
1.141
1.270
1.141
1.247
754
+0.05(+4.19%)
Aug 26, 2003
1.160
1.197
1.123
1.197
17,893
-0.01(-0.77%)
Aug 25, 2003
1.234
1.234
1.206
1.206
4,742
+0.01(+0.77%)
Aug 22, 2003
1.197
1.197
1.197
1.197
0
+0.00(+0.00%)
Aug 21, 2003
1.206
1.271
1.187
1.197
2,694
+0.00(+0.00%)
Aug 20, 2003
1.317
1.317
1.197
1.197
9,162
-0.04(-3.01%)
Aug 19, 2003
1.234
1.299
1.225
1.234
15,953
+0.01(+0.76%)
Aug 18, 2003
1.113
1.225
1.113
1.225
24,253
+0.17(+15.79%)
Aug 15, 2003
1.123
1.123
1.058
1.058
2,263
+0.01(+0.88%)
Aug 14, 2003
0.9833
1.048
0.9833
1.048
1,293
+0.09(+9.71%)
Aug 13, 2003
1.011
1.076
0.9370
0.9555
2,263
-0.06(-6.36%)
Aug 12, 2003
1.058
1.058
1.020
1.020
2,910
-0.05(-4.35%)
Aug 11, 2003
1.113
1.113
1.067
1.067
5,497
-0.09(-8.00%)
Aug 08, 2003
1.095
1.160
1.067
1.160
1,293
+0.05(+4.17%)
Aug 07, 2003
1.113
1.113
1.113
1.113
0
+0.00(+0.00%)
Aug 06, 2003
1.132
1.132
1.104
1.113
10,024
-0.02(-1.64%)
Aug 05, 2003
1.132
1.132
1.132
1.132
1,077
+0.02(+1.67%)
Aug 04, 2003
1.142
1.142
1.113
1.113
5,389
-0.04(-3.30%)
Aug 01, 2003
1.132
1.243
1.132
1.151
5,066
-0.09(-7.39%)
Jul 31, 2003
1.243
1.243
1.243
1.243
0
+0.00(+0.00%)
Jul 30, 2003
1.123
1.243
1.123
1.243
10,779
-0.06(-4.29%)
Jul 29, 2003
1.197
1.299
1.197
1.299
14,552
+0.11(+9.37%)
Jul 28, 2003
1.123
1.206
1.123
1.187
12,504
-0.03(-2.29%)
Jul 25, 2003
1.215
1.215
1.160
1.215
14,228
+0.04(+3.15%)
Jul 24, 2003
1.215
1.215
1.178
1.178
1,724
+0.01(+0.79%)
Jul 23, 2003
1.150
1.234
1.132
1.169
9,701
+0.01(+0.80%)
Jul 22, 2003
1.215
1.299
1.132
1.160
49,046
-0.08(-6.72%)
Jul 21, 2003
1.299
1.299
1.207
1.243
23,175
-0.06(-4.96%)
Jul 18, 2003
1.299
1.308
1.289
1.308
4,419
-0.02(-1.40%)
Jul 17, 2003
1.243
1.345
1.243
1.327
30,074
+0.06(+5.07%)
Jul 16, 2003
1.345
1.373
1.252
1.263
15,953
-0.07(-5.42%)
Jul 15, 2003
1.252
1.373
1.252
1.335
36,326
-0.00(-0.07%)
Jul 14, 2003
1.289
1.373
1.271
1.336
60,580
+0.12(+9.92%)
Jul 11, 2003
1.067
1.401
1.067
1.215
126,119
+0.16(+14.91%)
Jul 10, 2003
1.020
1.058
1.002
1.058
20,049
+0.06(+5.56%)
Jul 09, 2003
0.9555
1.002
0.9091
1.002
17,462
+0.10(+11.34%)
Jul 08, 2003
0.9277
0.9555
0.8906
0.8999
14,013
-0.04(-3.96%)
Jul 07, 2003
0.8906
0.9462
0.8813
0.9370
17,678
+0.03(+3.06%)
Jul 03, 2003
0.8813
0.9091
0.8813
0.9091
4,419
+0.03(+3.16%)
Jul 02, 2003
0.8628
0.8906
0.8628
0.8813
7,869
-0.04(-4.04%)
Jul 01, 2003
0.8256
0.9184
0.8256
0.9184
14,228
+0.04(+4.21%)
Jun 30, 2003
0.8813
0.8813
0.8813
0.8813
538
-0.00(-0.11%)
Jun 27, 2003
0.8999
0.8999
0.8813
0.8822
5,497
-0.05(-5.84%)
Jun 26, 2003
0.9370
0.9370
0.9277
0.9370
7,006
-0.01(-0.98%)
Jun 25, 2003
0.8999
0.9462
0.8999
0.9462
4,527
+0.02(+2.00%)
Jun 24, 2003
0.8730
0.9277
0.8730
0.9277
323
+0.04(+4.17%)
Jun 23, 2003
1.104
1.113
0.8720
0.8906
33,308
-0.05(-4.95%)
Jun 20, 2003
0.9648
0.9648
0.8999
0.9370
5,713
-0.03(-2.88%)
Jun 19, 2003
0.9926
0.9926
0.9648
0.9648
11,749
-0.02(-1.89%)
Jun 18, 2003
1.076
1.076
0.9833
0.9833
3,449
-0.09(-8.62%)
Jun 17, 2003
1.058
1.076
1.048
1.076
8,839
+0.02(+1.75%)
Jun 16, 2003
0.9741
1.076
0.9741
1.058
13,258
+0.07(+7.55%)
Jun 13, 2003
1.095
1.113
0.9648
0.9833
9,378
-0.06(-5.36%)
Jun 12, 2003
1.020
1.095
1.020
1.039
6,252
+0.02(+1.82%)
Jun 11, 2003
1.058
1.104
1.020
1.020
13,258
-0.08(-7.56%)
Jun 10, 2003
1.002
1.123
0.8349
1.104
23,499
+0.12(+12.26%)
Jun 09, 2003
1.002
1.002
0.8442
0.9833
26,409
-0.02(-1.85%)
Jun 06, 2003
1.178
1.187
1.002
1.002
36,865
-0.09(-8.55%)
Jun 05, 2003
1.067
1.206
1.067
1.096
39,991
-0.08(-7.01%)
Jun 04, 2003
0.8813
1.178
0.8720
1.178
112,753
+0.27(+29.59%)
Jun 03, 2003
0.8349
0.9091
0.8349
0.9091
39,345
+0.03(+3.16%)
Jun 02, 2003
0.7607
0.9091
0.7607
0.8813
100,141
+0.09(+11.76%)
May 30, 2003
0.7236
0.8071
0.7236
0.7885
21,990
+0.05(+6.25%)
May 29, 2003
0.6958
0.7700
0.6587
0.7422
52,927
+0.07(+11.11%)
May 28, 2003
0.6308
0.7236
0.6308
0.6679
35,787
+0.06(+9.09%)
May 27, 2003
0.6494
0.6494
0.6123
0.6123
10,779
+0.01(+1.54%)
May 23, 2003
0.6030
0.6030
0.5844
0.6030
431
-0.01(-1.52%)
May 22, 2003
0.6123
0.6123
0.6123
0.6123
754
-0.04(-5.71%)
May 21, 2003
0.6587
0.6772
0.6494
0.6494
4,850
-0.01(-1.55%)
May 20, 2003
0.6596
0.6596
0.6596
0.6596
215
-0.01(-1.25%)
May 19, 2003
0.7050
0.7050
0.6308
0.6679
48,076
-0.01(-1.37%)
May 16, 2003
0.6401
0.7422
0.6216
0.6772
61,443
+0.09(+15.87%)
May 15, 2003
0.5937
0.5937
0.5844
0.5844
23,283
-0.04(-5.97%)
May 14, 2003
0.6679
0.6865
0.6216
0.6216
20,696
-0.05(-6.94%)
May 13, 2003
0.6958
0.7236
0.6679
0.6679
4,203
-0.07(-10.00%)
May 12, 2003
0.7885
0.8256
0.6679
0.7422
23,068
-0.02(-2.44%)
May 09, 2003
0.6958
0.7793
0.6958
0.7607
5,713
+0.07(+10.81%)
May 08, 2003
0.6308
0.7050
0.6216
0.6865
41,608
+0.07(+12.12%)
May 07, 2003
0.6308
0.6401
0.6030
0.6123
8,407
+0.01(+1.54%)
May 06, 2003
0.6123
0.6679
0.5937
0.6030
82,786
+0.05(+8.33%)
May 05, 2003
0.5195
0.5566
0.4824
0.5566
57,023
+0.06(+13.21%)
May 02, 2003
0.4638
0.4917
0.4546
0.4917
4,958
+0.05(+10.42%)
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.