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
Scotts Miracle-Gro Company
(NY:
SMG
)
68.19
-1.05 (-1.52%)
Official Closing Price
Updated: 7:00 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
10.77
10.79
10.69
10.69
689,973
-0.07(-0.66%)
Apr 29, 2004
10.96
10.96
10.73
10.76
524,034
-0.18(-1.64%)
Apr 28, 2004
11.09
11.11
10.88
10.94
510,771
-0.17(-1.53%)
Apr 27, 2004
11.04
11.17
10.63
11.11
2,083,490
+0.10(+0.88%)
Apr 26, 2004
10.93
11.24
10.93
11.02
1,265,824
+0.17(+1.57%)
Apr 23, 2004
10.89
10.98
10.84
10.85
263,713
-0.05(-0.49%)
Apr 22, 2004
10.72
11.00
10.70
10.90
251,067
+0.20(+1.91%)
Apr 21, 2004
10.61
10.72
10.54
10.69
224,541
+0.07(+0.70%)
Apr 20, 2004
10.76
10.80
10.60
10.62
273,583
-0.13(-1.22%)
Apr 19, 2004
10.81
10.81
10.69
10.75
356,861
-0.06(-0.57%)
Apr 16, 2004
10.81
10.82
10.69
10.81
372,900
+0.01(+0.09%)
Apr 15, 2004
10.76
10.84
10.71
10.80
323,241
+0.06(+0.59%)
Apr 14, 2004
10.89
10.90
10.67
10.74
754,436
-0.15(-1.41%)
Apr 13, 2004
11.08
11.10
10.86
10.89
312,754
-0.19(-1.71%)
Apr 12, 2004
10.92
11.08
10.92
11.08
295,482
+0.12(+1.09%)
Apr 08, 2004
10.98
11.00
10.90
10.96
419,782
-0.04(-0.40%)
Apr 07, 2004
10.93
11.02
10.87
11.01
232,561
+0.06(+0.59%)
Apr 06, 2004
10.94
10.98
10.91
10.94
196,474
-0.00(-0.04%)
Apr 05, 2004
10.85
10.95
10.85
10.95
407,136
+0.10(+0.94%)
Apr 02, 2004
10.78
10.93
10.78
10.85
437,671
+0.11(+1.06%)
Apr 01, 2004
10.48
10.76
10.47
10.73
1,043,133
+0.33(+3.20%)
Mar 31, 2004
10.43
10.43
10.33
10.40
351,001
-0.02(-0.16%)
Mar 30, 2004
10.37
10.45
10.36
10.42
147,432
+0.02(+0.16%)
Mar 29, 2004
10.26
10.44
10.22
10.40
290,238
+0.14(+1.41%)
Mar 26, 2004
10.28
10.28
10.16
10.25
402,818
-0.02(-0.22%)
Mar 25, 2004
10.22
10.31
10.20
10.28
623,659
+0.06(+0.54%)
Mar 24, 2004
10.16
10.23
10.12
10.22
470,057
+0.06(+0.62%)
Mar 23, 2004
10.20
10.23
10.08
10.16
366,422
-0.04(-0.38%)
Mar 22, 2004
10.25
10.25
10.13
10.20
309,978
-0.05(-0.46%)
Mar 19, 2004
10.30
10.36
10.22
10.25
183,519
-0.08(-0.74%)
Mar 18, 2004
10.20
10.35
10.16
10.32
206,344
+0.12(+1.22%)
Mar 17, 2004
10.18
10.25
10.16
10.20
305,969
+0.08(+0.80%)
Mar 16, 2004
10.24
10.26
10.09
10.12
324,167
-0.15(-1.44%)
Mar 15, 2004
10.34
10.34
10.22
10.26
260,320
-0.10(-0.92%)
Mar 12, 2004
10.22
10.37
10.21
10.36
218,064
+0.12(+1.17%)
Mar 11, 2004
10.29
10.41
10.23
10.24
368,581
-0.06(-0.55%)
Mar 10, 2004
10.32
10.37
10.29
10.30
421,941
-0.02(-0.20%)
Mar 09, 2004
10.29
10.33
10.28
10.32
215,905
+0.01(+0.08%)
Mar 08, 2004
10.33
10.35
10.29
10.31
268,648
-0.03(-0.28%)
Mar 05, 2004
10.22
10.36
10.20
10.34
257,853
+0.09(+0.90%)
Mar 04, 2004
10.13
10.34
10.11
10.25
237,496
+0.09(+0.85%)
Mar 03, 2004
10.07
10.18
10.02
10.16
247,674
+0.08(+0.84%)
Mar 02, 2004
10.28
10.28
10.07
10.07
478,385
-0.24(-2.30%)
Mar 01, 2004
10.20
10.31
10.20
10.31
210,970
+0.09(+0.89%)
Feb 27, 2004
10.20
10.25
10.13
10.22
362,721
-0.00(-0.03%)
Feb 26, 2004
10.09
10.23
10.07
10.22
396,341
+0.14(+1.35%)
Feb 25, 2004
10.05
10.15
10.03
10.09
355,936
+0.02(+0.18%)
Feb 24, 2004
9.996
10.09
9.957
10.07
283,761
+0.08(+0.76%)
Feb 23, 2004
10.07
10.07
9.960
9.994
455,561
-0.08(-0.80%)
Feb 20, 2004
9.889
10.09
9.872
10.07
453,093
+0.19(+1.89%)
Feb 19, 2004
9.947
9.991
9.889
9.889
280,060
-0.10(-0.99%)
Feb 18, 2004
10.07
10.08
9.957
9.987
517,865
-0.12(-1.19%)
Feb 17, 2004
10.01
10.12
10.00
10.11
350,384
+0.09(+0.87%)
Feb 13, 2004
10.07
10.16
9.994
10.02
202,642
-0.02(-0.23%)
Feb 12, 2004
10.19
10.21
10.04
10.04
251,684
-0.15(-1.46%)
Feb 11, 2004
10.03
10.19
10.00
10.19
421,016
+0.18(+1.83%)
Feb 10, 2004
9.945
10.03
9.913
10.01
443,532
+0.08(+0.80%)
Feb 09, 2004
9.970
10.01
9.892
9.929
477,151
-0.01(-0.11%)
Feb 06, 2004
9.913
10.00
9.897
9.940
607,311
+0.05(+0.52%)
Feb 05, 2004
10.01
10.13
9.879
9.889
720,816
-0.11(-1.13%)
Feb 04, 2004
10.04
10.16
10.00
10.00
615,948
-0.19(-1.83%)
Feb 03, 2004
10.28
10.31
10.18
10.19
510,462
-0.12(-1.18%)
Feb 02, 2004
10.25
10.35
10.22
10.31
524,034
+0.08(+0.78%)
Jan 30, 2004
10.33
10.37
10.23
10.23
451,242
-0.14(-1.31%)
Jan 29, 2004
10.37
10.37
10.24
10.37
825,068
+0.01(+0.08%)
Jan 28, 2004
10.42
10.50
10.21
10.36
2,838,543
+0.55(+5.62%)
Jan 27, 2004
9.436
9.872
9.418
9.808
741,173
+0.37(+3.95%)
Jan 26, 2004
9.305
9.469
9.281
9.435
557,036
+0.06(+0.64%)
Jan 23, 2004
9.459
9.464
9.373
9.375
698,609
-0.10(-1.03%)
Jan 22, 2004
9.574
9.577
9.443
9.472
503,677
-0.10(-1.07%)
Jan 21, 2004
9.718
9.720
9.550
9.574
318,923
-0.14(-1.40%)
Jan 20, 2004
9.718
9.783
9.678
9.710
324,167
+0.02(+0.25%)
Jan 16, 2004
9.709
9.767
9.673
9.686
408,987
-0.02(-0.23%)
Jan 15, 2004
9.670
9.726
9.584
9.709
358,095
+0.06(+0.57%)
Jan 14, 2004
9.647
9.712
9.592
9.654
193,081
+0.01(+0.08%)
Jan 13, 2004
9.702
9.726
9.568
9.645
346,066
-0.07(-0.75%)
Jan 12, 2004
9.767
9.848
9.701
9.718
279,443
-0.05(-0.55%)
Jan 09, 2004
9.623
9.795
9.566
9.772
506,453
+0.13(+1.38%)
Jan 08, 2004
9.699
9.710
9.615
9.639
192,156
-0.08(-0.78%)
Jan 07, 2004
9.738
9.738
9.582
9.715
251,067
-0.04(-0.45%)
Jan 06, 2004
9.743
9.801
9.675
9.759
378,760
+0.03(+0.33%)
Jan 05, 2004
9.645
9.726
9.645
9.726
218,373
+0.07(+0.74%)
Jan 02, 2004
9.592
9.678
9.581
9.655
303,810
+0.06(+0.68%)
Dec 31, 2003
9.670
9.691
9.590
9.590
597,133
-0.09(-0.90%)
Dec 30, 2003
9.662
9.678
9.636
9.678
212,204
+0.01(+0.10%)
Dec 29, 2003
9.581
9.675
9.566
9.668
347,299
+0.07(+0.74%)
Dec 26, 2003
9.564
9.624
9.564
9.597
90,680
+0.03(+0.36%)
Dec 24, 2003
9.559
9.631
9.525
9.563
140,955
+0.00(+0.05%)
Dec 23, 2003
9.572
9.598
9.504
9.558
366,731
-0.01(-0.07%)
Dec 22, 2003
9.525
9.619
9.519
9.564
535,446
+0.02(+0.24%)
Dec 19, 2003
9.532
9.542
9.431
9.542
568,448
-0.01(-0.07%)
Dec 18, 2003
9.467
9.550
9.435
9.548
469,440
+0.08(+0.86%)
Dec 17, 2003
9.388
9.467
9.346
9.467
290,855
+0.03(+0.34%)
Dec 16, 2003
9.483
9.506
9.346
9.435
351,309
-0.05(-0.53%)
Dec 15, 2003
9.563
9.581
9.477
9.485
258,778
-0.04(-0.37%)
Dec 12, 2003
9.493
9.529
9.464
9.521
273,274
+0.00(+0.05%)
Dec 11, 2003
9.362
9.516
9.362
9.516
298,258
+0.17(+1.82%)
Dec 10, 2003
9.509
9.509
9.346
9.346
332,494
-0.19(-1.97%)
Dec 09, 2003
9.581
9.597
9.532
9.534
308,436
-0.01(-0.07%)
Dec 08, 2003
9.431
9.563
9.414
9.540
436,438
+0.11(+1.15%)
Dec 05, 2003
9.493
9.493
9.433
9.431
299,800
-0.07(-0.77%)
Dec 04, 2003
9.619
9.621
9.490
9.504
1,467,233
-0.14(-1.50%)
Dec 03, 2003
9.767
9.829
9.647
9.649
696,450
-0.08(-0.80%)
Dec 02, 2003
9.748
9.748
9.696
9.726
497,200
-0.03(-0.32%)
Dec 01, 2003
9.678
9.777
9.678
9.757
589,114
+0.11(+1.18%)
Nov 28, 2003
9.710
9.710
9.644
9.644
65,388
-0.04(-0.45%)
Nov 26, 2003
9.605
9.696
9.595
9.688
150,208
+0.12(+1.29%)
Nov 25, 2003
9.521
9.566
9.521
9.564
261,554
+0.02(+0.20%)
Nov 24, 2003
9.386
9.569
9.386
9.545
256,619
+0.19(+2.05%)
Nov 21, 2003
9.371
9.371
9.286
9.354
377,835
+0.01(+0.16%)
Nov 20, 2003
9.362
9.420
9.337
9.339
504,294
-0.09(-0.95%)
Nov 19, 2003
9.457
9.457
9.418
9.428
380,919
-0.03(-0.29%)
Nov 18, 2003
9.475
9.540
9.456
9.456
158,228
-0.04(-0.38%)
Nov 17, 2003
9.453
9.496
9.425
9.491
225,158
-0.04(-0.46%)
Nov 14, 2003
9.605
9.678
9.491
9.535
473,450
-0.09(-0.89%)
Nov 13, 2003
9.608
9.629
9.559
9.621
182,594
+0.01(+0.13%)
Nov 12, 2003
9.418
9.608
9.415
9.608
373,825
+0.21(+2.19%)
Nov 11, 2003
9.451
9.451
9.402
9.402
162,854
-0.02(-0.17%)
Nov 10, 2003
9.566
9.585
9.418
9.418
393,873
-0.19(-1.94%)
Nov 07, 2003
9.629
9.686
9.629
9.605
519,715
-0.01(-0.10%)
Nov 06, 2003
9.621
9.621
9.553
9.615
335,270
-0.02(-0.19%)
Nov 05, 2003
9.355
9.725
9.545
9.632
1,205,679
+0.10(+1.02%)
Nov 04, 2003
9.355
9.540
9.355
9.535
327,066
+0.18(+1.94%)
Nov 03, 2003
9.362
9.378
9.362
9.354
752,998
-0.01(-0.09%)
Oct 31, 2003
9.305
9.425
9.271
9.362
4,559,620
+0.04(+0.40%)
Oct 30, 2003
9.346
9.346
9.219
9.324
1,424,052
-0.05(-0.57%)
Oct 29, 2003
9.371
9.459
9.327
9.378
450,626
+0.01(+0.09%)
Oct 28, 2003
9.281
9.405
9.170
9.370
1,173,293
+0.25(+2.74%)
Oct 27, 2003
9.146
9.175
9.101
9.120
225,775
-0.02(-0.21%)
Oct 24, 2003
9.135
9.179
9.135
9.140
140,647
+0.00(+0.04%)
Oct 23, 2003
9.078
9.161
9.078
9.136
234,720
-0.03(-0.28%)
Oct 22, 2003
9.062
9.195
9.059
9.162
326,326
+0.09(+1.02%)
Oct 21, 2003
9.067
9.127
9.067
9.070
174,883
+0.02(+0.23%)
Oct 20, 2003
9.143
9.143
9.078
9.049
191,847
-0.10(-1.05%)
Oct 17, 2003
9.213
9.219
9.143
9.145
145,273
-0.08(-0.88%)
Oct 16, 2003
9.122
9.226
9.110
9.226
186,604
+0.10(+1.14%)
Oct 15, 2003
9.151
9.174
9.110
9.122
231,019
-0.04(-0.39%)
Oct 14, 2003
9.151
9.182
9.110
9.157
336,504
+0.04(+0.48%)
Oct 13, 2003
9.138
9.130
9.086
9.114
189,688
-0.02(-0.27%)
Oct 10, 2003
9.094
9.135
9.083
9.138
124,916
+0.06(+0.70%)
Oct 09, 2003
9.125
9.175
9.039
9.075
197,707
-0.02(-0.23%)
Oct 08, 2003
9.119
9.143
9.073
9.096
243,048
-0.06(-0.67%)
Oct 07, 2003
9.119
9.157
9.073
9.157
192,464
+0.04(+0.43%)
Oct 06, 2003
9.038
9.110
9.036
9.119
139,413
+0.08(+0.90%)
Oct 03, 2003
9.038
9.145
9.038
9.038
206,344
+0.01(+0.07%)
Oct 02, 2003
8.973
9.038
8.968
9.031
173,033
+0.07(+0.83%)
Oct 01, 2003
8.851
8.956
8.845
8.956
272,966
+0.09(+1.01%)
Sep 30, 2003
8.811
8.900
8.768
8.867
471,291
+0.09(+1.05%)
Sep 29, 2003
8.632
8.806
8.632
8.775
358,711
+0.16(+1.84%)
Sep 26, 2003
8.665
8.725
8.605
8.616
403,743
-0.05(-0.56%)
Sep 25, 2003
8.794
8.848
8.665
8.665
887,680
-0.24(-2.64%)
Sep 24, 2003
8.947
8.958
8.892
8.900
145,582
-0.05(-0.51%)
Sep 23, 2003
8.858
8.947
8.833
8.945
488,255
+0.09(+0.99%)
Sep 22, 2003
9.023
9.034
8.858
8.858
671,466
-0.15(-1.64%)
Sep 19, 2003
9.026
9.078
9.005
9.005
301,342
-0.03(-0.34%)
Sep 18, 2003
9.119
9.127
9.104
9.036
553,952
-0.09(-0.99%)
Sep 17, 2003
9.141
9.159
9.110
9.127
310,595
+0.00(+0.05%)
Sep 16, 2003
9.159
9.159
9.102
9.122
325,092
-0.02(-0.23%)
Sep 15, 2003
9.159
9.183
9.119
9.143
387,088
+0.01(+0.11%)
Sep 12, 2003
9.166
9.208
9.125
9.133
445,382
-0.03(-0.35%)
Sep 11, 2003
9.159
9.175
9.132
9.166
223,616
-0.00(-0.05%)
Sep 10, 2003
9.192
9.232
9.110
9.170
545,933
+0.02(+0.19%)
Sep 09, 2003
9.203
9.203
9.078
9.153
659,746
-0.05(-0.55%)
Sep 08, 2003
9.240
9.289
9.203
9.203
384,620
-0.02(-0.19%)
Sep 05, 2003
9.261
9.276
9.175
9.221
306,277
-0.04(-0.44%)
Sep 04, 2003
9.135
9.268
9.062
9.261
544,390
+0.03(+0.32%)
Sep 03, 2003
9.264
9.336
9.232
9.232
664,372
-0.03(-0.35%)
Sep 02, 2003
9.232
9.305
9.208
9.264
451,242
+0.09(+1.01%)
Aug 29, 2003
9.078
9.179
9.078
9.172
485,479
+0.09(+1.04%)
Aug 28, 2003
9.005
9.078
8.956
9.078
267,106
+0.09(+1.05%)
Aug 27, 2003
8.867
8.997
8.862
8.984
239,346
+0.13(+1.50%)
Aug 26, 2003
8.932
8.940
8.746
8.851
544,390
-0.07(-0.82%)
Aug 25, 2003
8.892
8.943
8.892
8.924
347,916
+0.06(+0.64%)
Aug 22, 2003
8.971
9.036
8.840
8.867
488,255
-0.09(-0.98%)
Aug 21, 2003
8.819
8.994
8.819
8.955
646,791
+0.14(+1.60%)
Aug 20, 2003
8.887
8.890
8.796
8.814
195,857
-0.04(-0.42%)
Aug 19, 2003
8.796
8.908
8.796
8.851
512,005
+0.05(+0.55%)
Aug 18, 2003
8.592
8.827
8.592
8.802
588,497
+0.19(+2.22%)
Aug 15, 2003
8.551
8.629
8.551
8.611
117,514
+0.04(+0.45%)
Aug 14, 2003
8.575
8.666
8.556
8.572
554,877
-0.00(-0.06%)
Aug 13, 2003
8.592
8.632
8.543
8.577
574,309
-0.01(-0.09%)
Aug 12, 2003
8.459
8.592
8.459
8.585
316,147
+0.13(+1.49%)
Aug 11, 2003
8.511
8.575
8.459
8.459
283,761
-0.08(-0.89%)
Aug 08, 2003
8.511
8.543
8.434
8.535
357,169
+0.02(+0.29%)
Aug 07, 2003
8.543
8.574
8.481
8.511
305,969
-0.02(-0.19%)
Aug 06, 2003
8.614
8.657
8.527
8.527
653,885
-0.09(-1.03%)
Aug 05, 2003
8.686
8.702
8.605
8.616
660,979
-0.05(-0.62%)
Aug 04, 2003
8.645
8.717
8.600
8.670
466,356
+0.03(+0.30%)
Aug 01, 2003
8.592
8.681
8.592
8.644
509,537
+0.05(+0.60%)
Jul 31, 2003
8.592
8.671
8.543
8.592
518,482
+0.02(+0.19%)
Jul 30, 2003
8.535
8.597
8.535
8.575
311,212
+0.06(+0.76%)
Jul 29, 2003
8.648
8.648
8.486
8.511
642,165
-0.15(-1.69%)
Jul 28, 2003
8.689
8.728
8.657
8.657
245,207
-0.02(-0.28%)
Jul 25, 2003
8.575
8.738
8.525
8.681
450,934
+0.09(+1.08%)
Jul 24, 2003
8.446
8.648
8.446
8.588
960,163
+0.15(+1.73%)
Jul 23, 2003
8.439
8.462
8.405
8.443
633,529
+0.00(+0.04%)
Jul 22, 2003
8.446
8.469
8.353
8.439
835,863
+0.00(+0.06%)
Jul 21, 2003
8.575
8.575
8.431
8.434
378,451
-0.14(-1.63%)
Jul 18, 2003
8.467
8.585
8.443
8.574
408,678
+0.12(+1.40%)
Jul 17, 2003
8.648
8.648
8.456
8.456
955,537
-0.19(-2.23%)
Jul 16, 2003
8.726
8.738
8.616
8.648
530,202
-0.07(-0.78%)
Jul 15, 2003
8.819
8.825
8.697
8.717
862,389
-0.06(-0.70%)
Jul 14, 2003
8.554
8.841
8.543
8.778
1,483,580
+0.26(+3.03%)
Jul 11, 2003
8.624
8.663
8.494
8.520
739,631
-0.10(-1.20%)
Jul 10, 2003
8.738
8.738
8.592
8.624
927,160
-0.13(-1.48%)
Jul 09, 2003
8.754
8.794
8.673
8.754
1,436,389
+0.00(+0.00%)
Jul 08, 2003
8.671
8.918
8.640
8.754
2,295,077
+0.00(+0.00%)
Jul 07, 2003
8.170
8.757
8.146
8.754
3,303,049
+0.57(+6.93%)
Jul 03, 2003
8.057
8.243
8.050
8.186
553,643
+0.10(+1.22%)
Jul 02, 2003
8.021
8.088
7.951
8.088
862,080
+0.07(+0.83%)
Jul 01, 2003
7.984
8.024
7.903
8.021
788,364
-0.00(-0.04%)
Jun 30, 2003
8.024
8.078
7.943
8.024
1,061,330
+0.02(+0.30%)
Jun 27, 2003
8.041
8.076
7.971
8.000
1,191,799
+0.00(+0.00%)
Jun 26, 2003
7.844
8.016
7.797
8.000
987,306
+0.12(+1.46%)
Jun 25, 2003
7.862
7.927
7.797
7.885
834,629
+0.05(+0.60%)
Jun 24, 2003
7.797
7.895
7.702
7.838
1,292,966
+0.06(+0.83%)
Jun 23, 2003
7.815
7.815
7.676
7.773
1,049,610
-0.04(-0.54%)
Jun 20, 2003
7.724
7.865
7.715
7.815
982,062
+0.13(+1.71%)
Jun 19, 2003
7.953
7.953
7.660
7.684
1,032,337
-0.25(-3.19%)
Jun 18, 2003
7.959
8.057
7.911
7.937
1,306,229
-0.06(-0.79%)
Jun 17, 2003
7.789
8.024
7.721
8.000
1,714,599
+0.26(+3.37%)
Jun 16, 2003
7.739
7.754
7.660
7.739
817,665
+0.04(+0.53%)
Jun 13, 2003
7.749
7.789
7.627
7.699
887,372
-0.04(-0.46%)
Jun 12, 2003
7.718
7.822
7.700
7.734
1,036,964
-0.02(-0.31%)
Jun 11, 2003
7.627
7.778
7.603
7.758
1,107,287
+0.17(+2.27%)
Jun 10, 2003
7.522
7.668
7.465
7.587
954,303
+0.02(+0.32%)
Jun 09, 2003
7.814
7.822
7.425
7.562
2,217,043
-0.25(-3.22%)
Jun 06, 2003
7.862
7.984
7.797
7.814
1,567,475
+0.03(+0.42%)
Jun 05, 2003
7.862
7.943
7.741
7.781
1,396,910
-0.06(-0.83%)
Jun 04, 2003
7.765
8.016
7.757
7.846
2,880,799
+0.08(+1.09%)
Jun 03, 2003
7.911
7.925
7.687
7.762
1,206,296
-0.16(-2.05%)
Jun 02, 2003
8.024
8.063
7.874
7.924
1,672,652
-0.10(-1.25%)
May 30, 2003
7.862
8.026
7.754
8.024
2,440,968
+0.15(+1.85%)
May 29, 2003
8.170
8.245
7.822
7.878
2,541,210
-0.30(-3.67%)
May 28, 2003
8.350
8.413
8.162
8.178
1,416,650
-0.17(-2.04%)
May 27, 2003
8.105
8.365
8.024
8.349
1,598,627
+0.19(+2.39%)
May 23, 2003
8.300
8.302
8.054
8.154
1,602,945
-0.18(-2.16%)
May 22, 2003
8.186
8.446
8.154
8.334
1,236,522
+0.16(+2.00%)
May 21, 2003
8.178
8.186
8.109
8.170
474,992
-0.03(-0.40%)
May 20, 2003
8.303
8.374
8.083
8.203
1,741,742
-0.10(-1.21%)
May 19, 2003
8.430
8.431
8.268
8.303
1,443,484
-0.15(-1.82%)
May 16, 2003
8.537
8.537
8.397
8.457
996,867
-0.08(-0.91%)
May 15, 2003
8.689
8.691
8.478
8.535
1,327,820
-0.15(-1.77%)
May 14, 2003
8.710
8.717
8.575
8.689
1,036,655
-0.02(-0.24%)
May 13, 2003
8.884
8.940
8.681
8.710
922,225
-0.19(-2.13%)
May 12, 2003
8.657
8.916
8.644
8.900
943,199
+0.23(+2.62%)
May 09, 2003
8.697
8.786
8.640
8.673
590,964
-0.01(-0.07%)
May 08, 2003
8.734
8.838
8.678
8.679
565,673
-0.05(-0.61%)
May 07, 2003
8.824
8.824
8.640
8.733
1,299,135
-0.09(-1.03%)
May 06, 2003
8.918
8.918
8.511
8.824
3,669,472
-0.09(-1.04%)
May 05, 2003
9.206
9.206
8.908
8.916
1,387,656
-0.29(-3.17%)
May 02, 2003
9.239
9.240
9.099
9.208
1,133,196
-0.03(-0.37%)
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.