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
Acacia Res-Acacia
(NQ:
ACTG
)
4.882
+0.012 (+0.25%)
Streaming Delayed Price
Updated: 12:15 PM EDT, May 1, 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 (%)
Jun 30, 2004
5.782
5.980
5.782
5.827
148,218
-0.02(-0.31%)
Jun 29, 2004
5.700
5.872
5.655
5.845
77,596
+0.06(+1.09%)
Jun 28, 2004
5.655
5.854
5.655
5.782
82,355
+0.06(+1.11%)
Jun 25, 2004
5.438
5.782
5.429
5.718
74,385
+0.14(+2.59%)
Jun 24, 2004
5.511
5.583
5.475
5.574
29,887
-0.01(-0.16%)
Jun 23, 2004
5.556
5.628
5.547
5.583
29,555
+0.01(+0.16%)
Jun 22, 2004
5.583
5.637
5.538
5.574
46,934
+0.02(+0.33%)
Jun 21, 2004
5.800
5.808
5.529
5.556
46,380
-0.23(-3.91%)
Jun 18, 2004
5.447
5.854
5.420
5.782
35,753
+0.27(+4.92%)
Jun 17, 2004
5.538
5.646
5.511
5.511
164,158
-0.05(-0.81%)
Jun 16, 2004
5.646
5.646
5.556
5.556
55,236
+0.09(+1.65%)
Jun 15, 2004
5.511
5.845
5.447
5.466
72,282
-0.05(-0.82%)
Jun 14, 2004
5.538
5.673
5.358
5.511
24,684
-0.14(-2.40%)
Jun 10, 2004
5.420
5.673
5.285
5.646
40,624
+0.23(+4.17%)
Jun 09, 2004
5.276
5.691
5.276
5.420
373,590
+0.00(+0.00%)
Jun 08, 2004
5.502
5.502
5.348
5.420
59,663
-0.14(-2.60%)
Jun 07, 2004
4.969
5.764
4.788
5.565
164,711
+0.42(+8.07%)
Jun 04, 2004
4.987
5.321
4.933
5.149
28,558
+0.12(+2.33%)
Jun 03, 2004
5.104
5.131
5.032
5.032
10,183
-0.07(-1.42%)
Jun 02, 2004
5.538
5.538
4.969
5.104
57,781
-0.36(-6.61%)
Jun 01, 2004
5.285
5.466
5.077
5.466
37,635
-0.14(-2.42%)
May 28, 2004
5.104
5.601
5.068
5.601
92,539
+0.50(+9.73%)
May 27, 2004
5.014
5.104
4.969
5.104
134,049
+0.05(+0.89%)
May 26, 2004
4.698
5.059
4.617
5.059
114,789
+0.21(+4.28%)
May 25, 2004
4.825
4.887
4.743
4.851
50,586
+0.00(+0.00%)
May 24, 2004
4.716
4.887
4.716
4.851
39,738
+0.06(+1.32%)
May 21, 2004
4.788
4.833
4.481
4.788
47,376
+0.04(+0.76%)
May 20, 2004
4.797
4.797
4.607
4.752
18,817
-0.12(-2.41%)
May 19, 2004
4.598
5.059
4.598
4.869
59,110
+0.25(+5.48%)
May 18, 2004
4.643
4.779
4.445
4.616
59,110
-0.19(-3.88%)
May 17, 2004
4.517
4.869
4.372
4.802
112,575
+0.15(+3.22%)
May 14, 2004
4.788
4.887
4.517
4.652
76,821
-0.35(-7.04%)
May 13, 2004
4.969
5.059
4.869
5.005
41,731
-0.08(-1.60%)
May 12, 2004
5.165
5.165
4.998
5.086
19,482
-0.03(-0.53%)
May 11, 2004
5.149
5.185
5.059
5.113
61,545
-0.05(-1.05%)
May 10, 2004
5.195
5.240
5.077
5.167
24,352
-0.09(-1.72%)
May 07, 2004
5.195
5.348
5.092
5.258
20,035
-0.05(-0.85%)
May 06, 2004
5.429
5.447
5.204
5.303
73,057
-0.24(-4.40%)
May 05, 2004
5.429
5.637
5.420
5.547
27,673
+0.08(+1.49%)
May 04, 2004
5.601
5.809
5.420
5.466
40,292
-0.21(-3.66%)
May 03, 2004
5.411
5.908
5.348
5.673
52,357
-0.19(-3.24%)
Apr 30, 2004
5.294
5.863
5.249
5.863
120,102
+0.43(+7.99%)
Apr 29, 2004
5.610
5.655
5.339
5.429
119,770
-0.23(-3.99%)
Apr 28, 2004
5.782
5.827
5.610
5.655
174,010
-0.10(-1.73%)
Apr 27, 2004
5.809
5.863
5.746
5.755
76,710
-0.05(-0.93%)
Apr 26, 2004
5.917
6.152
5.791
5.809
50,254
-0.09(-1.53%)
Apr 23, 2004
5.872
6.152
5.872
5.899
40,403
-0.06(-1.06%)
Apr 22, 2004
6.053
6.053
5.746
5.962
78,592
-0.09(-1.49%)
Apr 21, 2004
5.872
6.134
5.827
6.053
34,868
+0.11(+1.82%)
Apr 20, 2004
5.971
6.098
5.917
5.944
41,510
-0.07(-1.20%)
Apr 19, 2004
5.917
6.143
5.881
6.017
73,500
-0.13(-2.06%)
Apr 16, 2004
5.962
6.242
5.962
6.143
62,541
+0.15(+2.56%)
Apr 15, 2004
5.881
6.116
5.881
5.990
28,116
+0.03(+0.45%)
Apr 14, 2004
5.872
6.161
5.872
5.962
53,243
-0.03(-0.45%)
Apr 13, 2004
6.486
6.486
5.926
5.990
117,002
-0.23(-3.63%)
Apr 12, 2004
6.324
6.432
6.143
6.215
74,939
-0.04(-0.58%)
Apr 08, 2004
6.324
6.459
5.999
6.252
78,703
+0.21(+3.44%)
Apr 07, 2004
6.459
6.550
6.026
6.044
151,428
-0.30(-4.70%)
Apr 06, 2004
6.098
6.342
6.008
6.342
50,697
+0.24(+4.00%)
Apr 05, 2004
5.854
6.297
5.818
6.098
32,875
-0.03(-0.44%)
Apr 02, 2004
6.324
6.324
6.098
6.125
18,043
-0.12(-1.88%)
Apr 01, 2004
6.270
6.297
6.098
6.242
55,900
+0.14(+2.37%)
Mar 31, 2004
5.827
6.224
5.700
6.098
99,070
+0.23(+3.85%)
Mar 30, 2004
5.791
5.935
5.782
5.872
27,230
-0.02(-0.31%)
Mar 29, 2004
5.655
5.990
5.646
5.890
39,628
+0.02(+0.31%)
Mar 26, 2004
5.872
5.980
5.827
5.872
46,159
+0.00(+0.00%)
Mar 25, 2004
5.547
5.990
5.484
5.872
43,613
+0.14(+2.36%)
Mar 24, 2004
5.872
5.953
5.709
5.737
130,728
-0.14(-2.31%)
Mar 23, 2004
5.926
5.962
5.872
5.872
46,048
-0.04(-0.61%)
Mar 22, 2004
6.179
6.315
5.899
5.908
82,466
-0.43(-6.84%)
Mar 19, 2004
6.504
6.640
6.233
6.342
230,906
+0.00(+0.00%)
Mar 18, 2004
6.079
6.622
6.071
6.342
348,905
+0.40(+6.69%)
Mar 17, 2004
6.179
6.179
5.899
5.944
43,502
+0.04(+0.61%)
Mar 16, 2004
5.764
6.035
5.601
5.908
108,147
+0.37(+6.69%)
Mar 15, 2004
5.737
5.800
5.529
5.538
63,538
+0.01(+0.16%)
Mar 12, 2004
5.601
5.737
5.529
5.529
38,410
-0.09(-1.61%)
Mar 11, 2004
5.655
5.691
5.601
5.619
66,305
-0.02(-0.32%)
Mar 10, 2004
5.691
5.827
5.574
5.637
177,662
-0.23(-3.85%)
Mar 09, 2004
5.953
5.953
5.664
5.863
59,663
+0.00(+0.00%)
Mar 08, 2004
5.962
6.053
5.664
5.863
45,605
+0.08(+1.41%)
Mar 05, 2004
5.786
5.917
5.637
5.782
71,065
-0.01(-0.16%)
Mar 04, 2004
5.800
6.143
5.691
5.791
124,198
-0.08(-1.38%)
Mar 03, 2004
5.809
6.035
5.682
5.872
38,742
+0.01(+0.15%)
Mar 02, 2004
5.971
6.179
5.782
5.863
68,629
-0.24(-3.99%)
Mar 01, 2004
6.279
6.279
5.926
6.107
59,220
-0.06(-1.02%)
Feb 27, 2004
5.980
6.405
5.872
6.170
244,189
+0.14(+2.26%)
Feb 26, 2004
5.854
6.098
5.384
6.034
994,248
+1.01(+20.13%)
Feb 25, 2004
5.077
5.149
5.014
5.023
71,175
-0.09(-1.71%)
Feb 24, 2004
5.149
5.276
4.933
5.111
125,637
-0.16(-2.97%)
Feb 23, 2004
5.475
5.514
5.149
5.267
85,012
-0.33(-5.82%)
Feb 20, 2004
5.375
5.592
5.240
5.592
115,453
+0.02(+0.32%)
Feb 19, 2004
5.240
5.709
5.240
5.574
94,974
+0.32(+6.01%)
Feb 18, 2004
5.429
5.565
5.258
5.258
143,015
-0.17(-3.16%)
Feb 17, 2004
5.529
5.636
5.429
5.429
126,079
-0.13(-2.28%)
Feb 13, 2004
5.764
5.764
5.502
5.556
70,068
-0.00(-0.06%)
Feb 12, 2004
5.466
5.809
5.466
5.559
50,476
-0.11(-2.01%)
Feb 11, 2004
5.926
5.953
5.420
5.673
159,398
-0.23(-3.98%)
Feb 10, 2004
5.872
6.188
5.872
5.908
75,603
-0.05(-0.76%)
Feb 09, 2004
6.008
6.062
5.800
5.953
101,284
-0.05(-0.90%)
Feb 06, 2004
6.125
6.197
5.746
6.008
126,522
-0.12(-1.92%)
Feb 05, 2004
6.324
6.574
5.971
6.125
236,551
-0.51(-7.76%)
Feb 04, 2004
5.971
6.775
5.872
6.640
520,037
+0.67(+11.20%)
Feb 03, 2004
5.673
5.990
5.628
5.971
150,321
+0.33(+5.76%)
Feb 02, 2004
5.420
5.718
5.420
5.646
91,543
+0.03(+0.48%)
Jan 30, 2004
5.475
5.682
5.475
5.619
71,175
+0.07(+1.30%)
Jan 29, 2004
6.017
6.062
5.429
5.547
184,415
-0.02(-0.32%)
Jan 28, 2004
6.053
6.089
5.420
5.565
116,338
-0.43(-7.23%)
Jan 27, 2004
5.962
6.080
5.773
5.999
149,104
-0.05(-0.90%)
Jan 26, 2004
5.773
6.125
5.737
6.053
260,129
+0.23(+4.04%)
Jan 23, 2004
5.926
6.134
5.655
5.818
146,336
-0.19(-3.19%)
Jan 22, 2004
6.297
6.297
5.872
6.009
122,094
-0.09(-1.45%)
Jan 21, 2004
6.008
6.315
5.700
6.098
243,525
+0.15(+2.58%)
Jan 20, 2004
6.306
6.459
5.854
5.944
280,939
-0.23(-3.80%)
Jan 16, 2004
5.944
6.279
5.890
6.179
260,904
+0.29(+4.91%)
Jan 15, 2004
5.664
6.026
5.429
5.890
151,987
+0.32(+5.67%)
Jan 14, 2004
5.420
5.782
5.420
5.574
113,006
+0.15(+2.83%)
Jan 13, 2004
5.565
5.691
5.303
5.420
99,319
+0.00(+0.00%)
Jan 12, 2004
5.872
5.872
5.285
5.420
319,259
+0.18(+3.45%)
Jan 09, 2004
5.285
5.520
5.059
5.240
61,875
-0.05(-0.85%)
Jan 08, 2004
4.978
5.457
4.969
5.285
151,405
+0.23(+4.46%)
Jan 07, 2004
5.195
5.375
4.969
5.059
102,343
-0.09(-1.75%)
Jan 06, 2004
4.698
5.195
4.652
5.149
225,814
+0.30(+6.15%)
Jan 05, 2004
4.969
5.059
4.734
4.851
50,586
-0.11(-2.19%)
Jan 02, 2004
5.104
5.104
4.878
4.960
61,656
+0.04(+0.73%)
Dec 31, 2003
4.806
4.969
4.806
4.924
66,858
-0.11(-2.15%)
Dec 30, 2003
4.806
5.050
4.806
5.032
84,972
+0.06(+1.27%)
Dec 29, 2003
4.607
4.969
4.607
4.969
171,310
+0.11(+2.23%)
Dec 26, 2003
4.598
4.869
4.598
4.860
30,141
-0.11(-2.18%)
Dec 24, 2003
4.707
4.969
4.707
4.969
34,918
+0.14(+2.80%)
Dec 23, 2003
5.014
5.195
4.652
4.833
119,846
-0.14(-2.73%)
Dec 22, 2003
4.969
5.122
4.861
4.969
103,706
+0.04(+0.90%)
Dec 19, 2003
4.634
4.987
4.634
4.924
54,073
+0.16(+3.43%)
Dec 18, 2003
4.255
4.788
4.255
4.761
117,815
+0.26(+5.67%)
Dec 17, 2003
4.363
4.526
4.301
4.505
76,050
+0.05(+1.16%)
Dec 16, 2003
4.517
4.652
4.291
4.454
66,914
-0.06(-1.40%)
Dec 15, 2003
5.032
5.113
4.427
4.517
110,396
-0.15(-3.29%)
Dec 12, 2003
4.662
4.933
4.607
4.671
136,130
+0.06(+1.37%)
Dec 11, 2003
4.662
4.662
4.363
4.607
158,127
-0.05(-1.16%)
Dec 10, 2003
4.896
4.896
4.589
4.662
257,266
-0.27(-5.49%)
Dec 09, 2003
5.122
5.122
4.878
4.933
140,400
-0.22(-4.21%)
Dec 08, 2003
5.691
5.827
5.131
5.149
132,128
-0.53(-9.38%)
Dec 05, 2003
5.041
5.872
4.933
5.682
346,004
+0.64(+12.72%)
Dec 04, 2003
5.059
5.122
4.933
5.041
52,496
-0.08(-1.59%)
Dec 03, 2003
5.014
5.149
4.914
5.122
92,887
+0.15(+3.09%)
Dec 02, 2003
4.878
5.050
4.878
4.969
77,726
+0.05(+0.92%)
Dec 01, 2003
5.014
5.077
4.860
4.924
48,256
-0.07(-1.45%)
Nov 28, 2003
5.014
5.357
4.969
4.996
58,638
+0.02(+0.36%)
Nov 26, 2003
4.716
5.195
4.716
4.978
124,916
+0.11(+2.17%)
Nov 25, 2003
4.598
5.032
4.562
4.872
124,131
+0.20(+4.31%)
Nov 24, 2003
4.969
5.032
4.490
4.671
288,445
-0.31(-6.17%)
Nov 21, 2003
5.149
5.167
4.933
4.978
87,281
-0.17(-3.33%)
Nov 20, 2003
5.231
5.330
5.095
5.149
43,777
-0.06(-1.21%)
Nov 19, 2003
5.249
5.321
5.204
5.213
44,993
-0.08(-1.54%)
Nov 18, 2003
5.511
5.511
5.240
5.294
56,547
-0.04(-0.68%)
Nov 17, 2003
5.655
5.737
5.104
5.330
152,135
-0.27(-4.84%)
Nov 14, 2003
5.565
5.872
5.565
5.601
92,467
+0.07(+1.31%)
Nov 13, 2003
5.420
5.872
5.420
5.529
125,282
+0.06(+1.16%)
Nov 12, 2003
5.466
5.601
5.420
5.466
152,241
-0.05(-0.82%)
Nov 11, 2003
5.646
5.709
5.466
5.511
88,231
-0.15(-2.71%)
Nov 10, 2003
5.990
6.252
5.601
5.664
94,152
-0.55(-8.87%)
Nov 07, 2003
5.917
6.324
5.917
6.215
163,128
+0.18(+2.99%)
Nov 06, 2003
5.836
6.053
5.756
6.035
235,079
+0.22(+3.73%)
Nov 05, 2003
5.420
5.818
5.330
5.818
163,577
+0.28(+5.07%)
Nov 04, 2003
5.294
5.537
4.978
5.537
429,592
-0.01(-0.18%)
Nov 03, 2003
5.547
5.709
5.411
5.547
88,419
-0.01(-0.16%)
Oct 31, 2003
5.493
5.601
5.330
5.556
215,697
-0.05(-0.81%)
Oct 30, 2003
5.773
5.962
5.466
5.601
208,401
-0.17(-2.97%)
Oct 29, 2003
5.646
5.926
5.646
5.773
172,298
+0.09(+1.59%)
Oct 28, 2003
5.420
5.754
5.005
5.682
595,316
+0.35(+6.61%)
Oct 27, 2003
5.592
5.610
5.330
5.330
321,342
-0.27(-4.82%)
Oct 24, 2003
5.944
5.962
5.312
5.600
467,236
-0.40(-6.64%)
Oct 23, 2003
5.962
6.359
5.827
5.999
239,761
-0.36(-5.67%)
Oct 22, 2003
6.757
6.775
5.962
6.359
583,132
-0.51(-7.38%)
Oct 21, 2003
6.992
7.082
6.748
6.866
193,681
-0.09(-1.30%)
Oct 20, 2003
6.866
7.173
6.730
6.956
392,610
+0.09(+1.32%)
Oct 17, 2003
7.318
7.751
6.685
6.866
1,397,209
-0.35(-4.88%)
Oct 16, 2003
6.702
7.227
6.414
7.218
532,227
+0.52(+7.70%)
Oct 15, 2003
6.875
6.956
6.324
6.702
553,212
+0.04(+0.53%)
Oct 14, 2003
5.962
6.730
5.926
6.667
844,588
+0.79(+13.54%)
Oct 13, 2003
5.466
5.962
5.357
5.872
217,511
+0.36(+6.56%)
Oct 10, 2003
5.547
5.737
5.348
5.511
100,924
-0.00(-0.02%)
Oct 09, 2003
5.818
5.872
5.493
5.512
327,990
-0.16(-2.85%)
Oct 08, 2003
5.484
5.673
5.321
5.673
379,872
+0.21(+3.80%)
Oct 07, 2003
5.131
5.493
4.843
5.466
334,982
+0.41(+8.04%)
Oct 06, 2003
5.249
5.384
5.059
5.059
265,701
+0.18(+3.76%)
Oct 03, 2003
4.598
5.032
4.598
4.876
329,230
+0.22(+4.80%)
Oct 02, 2003
4.607
4.743
4.427
4.652
253,451
+0.16(+3.62%)
Oct 01, 2003
4.499
4.662
4.336
4.490
280,718
+0.20(+4.63%)
Sep 30, 2003
4.490
4.589
3.876
4.291
716,685
-0.31(-6.68%)
Sep 29, 2003
5.420
5.475
4.318
4.598
661,827
-0.56(-10.86%)
Sep 26, 2003
5.926
6.080
5.059
5.158
1,318,229
-0.26(-4.83%)
Sep 25, 2003
5.393
5.691
5.068
5.420
602,353
+0.37(+7.33%)
Sep 24, 2003
4.671
5.240
4.671
5.050
592,226
+0.38(+8.12%)
Sep 23, 2003
4.291
4.671
4.011
4.671
636,704
+0.51(+12.39%)
Sep 22, 2003
4.517
4.652
3.794
4.156
494,352
-0.27(-6.12%)
Sep 19, 2003
4.517
4.833
4.165
4.427
939,911
-0.13(-2.78%)
Sep 18, 2003
3.839
4.634
3.803
4.553
1,362,846
+0.74(+19.40%)
Sep 17, 2003
3.794
4.129
3.632
3.813
439,054
+0.03(+0.74%)
Sep 16, 2003
3.785
3.912
3.614
3.785
172,731
+0.22(+6.08%)
Sep 15, 2003
3.189
3.975
3.063
3.568
425,726
+0.50(+16.18%)
Sep 12, 2003
3.008
3.207
2.954
3.072
97,078
-0.01(-0.29%)
Sep 11, 2003
2.782
3.207
2.782
3.081
186,407
+0.19(+6.56%)
Sep 10, 2003
2.936
2.936
2.801
2.891
170,135
-0.03(-1.08%)
Sep 09, 2003
2.746
2.981
2.710
2.922
222,161
+0.19(+7.12%)
Sep 08, 2003
2.313
3.063
2.168
2.728
443,327
-0.30(-10.04%)
Sep 05, 2003
3.297
3.279
2.972
3.033
722,189
-0.26(-8.03%)
Sep 04, 2003
2.033
3.505
1.942
3.297
2,745,417
+1.45(+78.92%)
Sep 02, 2003
1.933
1.978
1.744
1.843
179,766
-0.04(-1.88%)
Aug 29, 2003
1.626
1.897
1.626
1.878
300,643
+0.19(+11.18%)
Aug 28, 2003
1.617
1.762
1.554
1.689
531,439
+0.14(+8.72%)
Aug 27, 2003
1.536
1.617
1.536
1.554
75,492
+0.00(+0.29%)
Aug 26, 2003
1.599
1.599
1.536
1.549
74,053
-0.02(-1.44%)
Aug 25, 2003
1.554
1.590
1.554
1.572
34,868
-0.02(-1.14%)
Aug 22, 2003
1.617
1.617
1.554
1.590
38,742
-0.03(-1.68%)
Aug 21, 2003
1.554
1.680
1.554
1.617
140,691
+0.06(+4.07%)
Aug 20, 2003
1.590
1.635
1.500
1.554
130,064
-0.04(-2.27%)
Aug 19, 2003
1.554
1.626
1.545
1.590
85,012
+0.04(+2.27%)
Aug 18, 2003
1.527
1.635
1.500
1.555
89,440
+0.02(+1.24%)
Aug 15, 2003
1.518
1.625
1.518
1.536
44,830
+0.00(+0.00%)
Aug 14, 2003
1.626
1.626
1.473
1.536
60,659
+0.03(+1.80%)
Aug 13, 2003
1.500
1.581
1.482
1.509
36,086
+0.01(+0.60%)
Aug 12, 2003
1.608
1.608
1.500
1.500
29,887
-0.11(-6.74%)
Aug 11, 2003
1.491
1.608
1.473
1.608
105,822
+0.12(+7.88%)
Aug 08, 2003
1.545
1.545
1.491
1.491
100,398
-0.05(-3.51%)
Aug 07, 2003
1.545
1.572
1.527
1.545
135,156
+0.00(+0.00%)
Aug 06, 2003
1.545
1.617
1.545
1.545
201,019
+0.01(+0.59%)
Aug 05, 2003
1.617
1.617
1.536
1.536
102,280
-0.09(-5.56%)
Aug 04, 2003
1.716
1.716
1.590
1.626
135,378
-0.09(-5.26%)
Aug 01, 2003
1.933
1.933
1.716
1.716
77,264
-0.16(-8.65%)
Jul 31, 2003
1.599
2.015
1.599
1.879
277,397
+0.24(+14.92%)
Jul 30, 2003
1.798
2.024
1.599
1.635
1,012,733
-0.28(-14.62%)
Jul 28, 2003
1.554
1.915
1.554
1.915
400,267
+0.38(+24.71%)
Jul 25, 2003
1.572
1.572
1.454
1.536
47,487
-0.04(-2.30%)
Jul 24, 2003
1.473
1.572
1.464
1.572
51,693
+0.11(+7.41%)
Jul 23, 2003
1.427
1.464
1.400
1.464
54,793
+0.04(+2.53%)
Jul 22, 2003
1.355
1.427
1.355
1.427
38,299
+0.04(+2.60%)
Jul 21, 2003
1.400
1.427
1.355
1.391
31,658
-0.02(-1.28%)
Jul 18, 2003
1.382
1.572
1.355
1.409
57,560
-0.05(-3.70%)
Jul 17, 2003
1.599
1.608
1.355
1.464
116,781
-0.07(-4.71%)
Jul 16, 2003
1.491
1.617
1.491
1.536
238,212
+0.11(+7.59%)
Jul 15, 2003
1.491
1.518
1.400
1.427
117,888
+0.00(+0.00%)
Jul 14, 2003
1.247
1.427
1.220
1.427
384,770
+0.15(+12.14%)
Jul 11, 2003
1.184
1.274
1.183
1.273
96,746
+0.06(+5.23%)
Jul 10, 2003
1.211
1.229
1.129
1.210
78,813
-0.02(-1.54%)
Jul 09, 2003
1.238
1.247
1.202
1.229
61,656
-0.02(-1.45%)
Jul 08, 2003
1.174
1.247
1.174
1.247
72,725
+0.05(+4.55%)
Jul 07, 2003
1.202
1.220
1.165
1.192
56,010
-0.01(-0.75%)
Jul 03, 2003
1.147
1.220
1.147
1.202
20,699
+0.00(+0.00%)
Jul 02, 2003
1.211
1.211
1.156
1.202
97,742
-0.02(-1.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.