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
Innodata Inc
(NQ:
INOD
)
12.21
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2004
3.750
3.880
3.550
3.680
49,500
-0.01(-0.27%)
Jun 29, 2004
3.700
3.710
3.630
3.690
29,000
-0.02(-0.54%)
Jun 28, 2004
3.850
3.960
3.700
3.710
22,500
-0.13(-3.39%)
Jun 25, 2004
3.760
3.900
3.750
3.840
11,400
+0.04(+1.05%)
Jun 24, 2004
3.700
3.840
3.700
3.800
4,900
+0.07(+1.88%)
Jun 23, 2004
3.770
3.770
3.700
3.730
12,500
-0.03(-0.82%)
Jun 22, 2004
3.720
3.780
3.720
3.761
14,100
+0.03(+0.83%)
Jun 21, 2004
3.810
3.810
3.730
3.730
10,300
-0.07(-1.84%)
Jun 18, 2004
3.710
3.950
3.710
3.800
18,000
+0.03(+0.80%)
Jun 17, 2004
3.760
3.930
3.700
3.770
30,400
+0.02(+0.53%)
Jun 16, 2004
3.950
3.990
3.750
3.750
53,700
+0.05(+1.35%)
Jun 15, 2004
3.920
3.920
3.700
3.700
25,800
-0.18(-4.64%)
Jun 14, 2004
3.970
3.970
3.750
3.880
15,000
-0.07(-1.77%)
Jun 10, 2004
3.680
3.970
3.680
3.950
34,300
+0.20(+5.33%)
Jun 09, 2004
3.850
3.950
3.730
3.750
26,100
-0.13(-3.35%)
Jun 08, 2004
3.780
3.980
3.780
3.880
43,300
-0.02(-0.51%)
Jun 07, 2004
3.720
3.970
3.720
3.900
55,500
+0.08(+2.09%)
Jun 04, 2004
3.890
3.900
3.780
3.820
46,400
+0.06(+1.60%)
Jun 03, 2004
3.930
3.930
3.740
3.760
14,100
-0.01(-0.27%)
Jun 02, 2004
3.930
3.930
3.680
3.770
23,100
+0.02(+0.53%)
Jun 01, 2004
3.680
3.890
3.680
3.750
10,400
-0.07(-1.83%)
May 28, 2004
3.680
3.900
3.680
3.820
11,300
+0.11(+2.96%)
May 27, 2004
3.970
3.970
3.690
3.710
13,900
-0.21(-5.36%)
May 26, 2004
3.970
3.970
3.710
3.920
14,600
-0.05(-1.26%)
May 25, 2004
3.670
4.040
3.660
3.970
31,300
+0.06(+1.53%)
May 24, 2004
3.910
3.989
3.910
3.910
9,800
+0.01(+0.26%)
May 21, 2004
3.770
4.050
3.770
3.900
38,000
+0.04(+1.04%)
May 20, 2004
4.040
4.040
3.720
3.860
53,400
-0.18(-4.43%)
May 19, 2004
3.980
4.200
3.900
4.039
156,000
+0.07(+1.74%)
May 18, 2004
3.780
3.970
3.680
3.970
41,700
+0.01(+0.25%)
May 17, 2004
3.750
3.990
3.550
3.960
61,700
+0.23(+6.17%)
May 14, 2004
3.660
3.730
3.534
3.730
59,300
+0.10(+2.75%)
May 13, 2004
3.620
3.940
3.360
3.630
322,200
+0.53(+17.10%)
May 12, 2004
3.040
3.130
2.800
3.100
112,400
+0.04(+1.24%)
May 11, 2004
3.070
3.200
3.050
3.062
10,800
+0.00(+0.10%)
May 10, 2004
3.050
3.080
3.040
3.059
21,000
-0.00(-0.03%)
May 07, 2004
3.070
3.200
3.059
3.060
13,400
-0.06(-1.92%)
May 06, 2004
3.060
3.120
3.050
3.120
4,500
+0.06(+1.96%)
May 05, 2004
3.280
3.280
3.060
3.060
10,300
-0.11(-3.47%)
May 04, 2004
3.055
3.290
2.990
3.170
35,900
+0.17(+5.67%)
May 03, 2004
3.120
3.230
2.990
3.000
46,600
-0.18(-5.66%)
Apr 30, 2004
3.110
3.260
3.000
3.180
19,300
+0.06(+1.92%)
Apr 29, 2004
3.070
3.240
3.070
3.120
41,000
-0.08(-2.50%)
Apr 28, 2004
3.300
3.300
3.150
3.200
20,000
-0.09(-2.74%)
Apr 27, 2004
3.320
3.360
3.250
3.290
22,400
-0.10(-2.95%)
Apr 26, 2004
3.320
3.550
3.210
3.390
17,500
+0.04(+1.19%)
Apr 23, 2004
3.300
3.680
3.300
3.350
26,600
-0.06(-1.76%)
Apr 22, 2004
3.100
3.520
3.100
3.410
40,200
+0.28(+8.95%)
Apr 21, 2004
3.160
3.300
3.100
3.130
12,800
-0.15(-4.57%)
Apr 20, 2004
3.170
3.300
3.130
3.280
22,800
+0.04(+1.23%)
Apr 19, 2004
3.270
3.270
3.090
3.240
16,300
+0.08(+2.53%)
Apr 16, 2004
3.100
3.160
2.900
3.160
68,100
+0.00(+0.00%)
Apr 15, 2004
3.450
3.500
3.150
3.160
14,400
-0.22(-6.51%)
Apr 14, 2004
3.320
3.450
3.320
3.380
10,900
+0.04(+1.20%)
Apr 13, 2004
3.300
3.410
3.300
3.340
38,800
+0.08(+2.45%)
Apr 12, 2004
3.250
3.360
3.150
3.260
74,000
-0.01(-0.31%)
Apr 08, 2004
3.400
3.400
3.250
3.270
39,400
-0.17(-4.94%)
Apr 07, 2004
3.300
3.440
3.300
3.440
15,400
+0.04(+1.18%)
Apr 06, 2004
3.460
3.460
3.200
3.400
17,400
+0.11(+3.34%)
Apr 05, 2004
3.540
3.560
3.210
3.290
50,100
-0.32(-8.86%)
Apr 02, 2004
3.690
3.690
3.560
3.610
9,300
-0.07(-1.90%)
Apr 01, 2004
3.690
3.739
3.650
3.680
14,400
-0.05(-1.34%)
Mar 31, 2004
3.740
3.751
3.630
3.730
14,300
+0.03(+0.81%)
Mar 30, 2004
3.370
3.700
3.370
3.700
42,700
+0.33(+9.79%)
Mar 29, 2004
3.660
3.660
3.370
3.370
10,500
-0.11(-3.16%)
Mar 26, 2004
3.350
3.750
3.350
3.480
42,300
+0.02(+0.58%)
Mar 25, 2004
3.525
3.620
3.360
3.460
28,100
-0.15(-4.16%)
Mar 24, 2004
3.270
3.670
3.270
3.610
44,500
+0.35(+10.70%)
Mar 23, 2004
3.300
3.360
3.160
3.261
33,600
+0.01(+0.34%)
Mar 22, 2004
3.250
3.370
3.130
3.250
55,000
+0.08(+2.52%)
Mar 19, 2004
3.510
3.610
3.090
3.170
115,100
-0.39(-10.96%)
Mar 18, 2004
3.910
3.910
3.510
3.560
39,900
-0.34(-8.72%)
Mar 17, 2004
3.860
3.900
3.690
3.900
12,700
+0.06(+1.56%)
Mar 16, 2004
3.760
3.870
3.630
3.840
11,400
-0.05(-1.26%)
Mar 15, 2004
3.930
3.930
3.790
3.889
9,300
-0.09(-2.29%)
Mar 12, 2004
3.900
4.060
3.810
3.980
60,700
+0.08(+2.05%)
Mar 11, 2004
3.510
3.900
3.480
3.900
44,700
+0.36(+10.17%)
Mar 10, 2004
3.730
3.900
3.370
3.540
38,000
-0.30(-7.81%)
Mar 09, 2004
3.865
4.000
3.730
3.840
12,400
+0.10(+2.67%)
Mar 08, 2004
3.870
3.990
3.740
3.740
34,500
-0.19(-4.83%)
Mar 05, 2004
3.900
3.980
3.860
3.930
62,700
-0.02(-0.51%)
Mar 04, 2004
3.930
3.960
3.850
3.950
36,400
+0.02(+0.51%)
Mar 03, 2004
4.000
4.000
3.910
3.930
27,500
-0.07(-1.75%)
Mar 02, 2004
4.000
4.150
3.960
4.000
46,800
+0.00(+0.00%)
Mar 01, 2004
4.090
4.090
4.000
4.000
69,800
-0.07(-1.72%)
Feb 27, 2004
4.050
4.070
4.010
4.070
11,400
-0.05(-1.21%)
Feb 26, 2004
3.880
4.120
3.880
4.120
38,200
+0.18(+4.57%)
Feb 25, 2004
3.950
4.000
3.890
3.940
38,500
-0.01(-0.25%)
Feb 24, 2004
3.960
4.030
3.900
3.950
47,200
-0.05(-1.25%)
Feb 23, 2004
4.050
4.170
3.880
4.000
86,300
-0.22(-5.21%)
Feb 20, 2004
4.480
4.490
4.020
4.220
43,500
-0.25(-5.59%)
Feb 19, 2004
4.040
4.510
4.040
4.470
119,300
+0.41(+10.10%)
Feb 18, 2004
4.100
4.100
4.010
4.060
41,900
+0.01(+0.25%)
Feb 17, 2004
4.090
4.090
4.050
4.050
17,500
-0.03(-0.74%)
Feb 13, 2004
4.090
4.100
4.070
4.080
8,600
-0.03(-0.73%)
Feb 12, 2004
4.170
4.170
4.050
4.110
15,900
+0.03(+0.74%)
Feb 11, 2004
4.081
4.150
4.050
4.080
25,800
+0.01(+0.25%)
Feb 10, 2004
4.110
4.170
4.050
4.070
25,800
+0.00(+0.00%)
Feb 09, 2004
4.150
4.170
4.050
4.070
40,300
-0.08(-1.90%)
Feb 06, 2004
4.051
4.149
3.830
4.149
63,900
+0.04(+0.95%)
Feb 05, 2004
4.090
4.170
4.020
4.110
37,500
-0.01(-0.24%)
Feb 04, 2004
4.290
4.320
4.120
4.120
27,000
-0.17(-3.96%)
Feb 03, 2004
4.220
4.350
4.130
4.290
102,800
-0.01(-0.23%)
Feb 02, 2004
4.330
4.350
4.230
4.300
24,200
+0.15(+3.61%)
Jan 30, 2004
4.060
4.300
4.060
4.150
34,600
-0.07(-1.66%)
Jan 29, 2004
4.130
4.250
4.000
4.220
51,000
+0.08(+1.93%)
Jan 28, 2004
4.530
4.540
4.130
4.140
25,400
-0.15(-3.50%)
Jan 27, 2004
4.200
4.370
4.090
4.290
47,800
+0.00(+0.00%)
Jan 26, 2004
4.400
4.550
4.000
4.290
48,900
-0.11(-2.50%)
Jan 23, 2004
4.220
4.550
4.070
4.400
118,000
+0.20(+4.76%)
Jan 22, 2004
4.000
4.220
3.970
4.200
37,800
+0.20(+5.00%)
Jan 21, 2004
3.950
4.020
3.900
4.000
52,100
+0.00(+0.00%)
Jan 20, 2004
4.200
4.279
3.870
4.000
96,700
-0.25(-5.88%)
Jan 16, 2004
4.450
4.530
4.190
4.250
111,200
-0.25(-5.56%)
Jan 15, 2004
4.320
4.520
4.180
4.500
55,414
+0.23(+5.39%)
Jan 14, 2004
4.470
4.500
4.160
4.270
121,472
-0.18(-4.04%)
Jan 13, 2004
4.560
4.560
4.400
4.450
59,432
-0.05(-1.11%)
Jan 12, 2004
4.500
4.600
4.460
4.500
102,743
+0.04(+0.85%)
Jan 09, 2004
4.600
4.770
4.440
4.462
145,457
-0.30(-6.28%)
Jan 08, 2004
4.450
4.950
4.450
4.761
311,582
+0.33(+7.47%)
Jan 07, 2004
4.450
4.450
4.300
4.430
73,366
+0.06(+1.37%)
Jan 06, 2004
4.300
4.550
4.300
4.370
72,600
-0.06(-1.33%)
Jan 05, 2004
4.510
4.550
4.280
4.429
125,300
+0.06(+1.35%)
Jan 02, 2004
4.300
4.500
4.090
4.370
212,100
+0.37(+9.25%)
Dec 31, 2003
4.050
4.100
3.870
4.000
33,100
+0.00(+0.00%)
Dec 30, 2003
3.980
4.100
3.900
4.000
37,675
+0.00(+0.00%)
Dec 29, 2003
3.660
4.050
3.600
4.000
88,429
+0.42(+11.73%)
Dec 26, 2003
3.350
3.650
3.350
3.580
20,250
+0.23(+6.87%)
Dec 24, 2003
3.250
3.350
3.220
3.350
17,225
+0.09(+2.76%)
Dec 23, 2003
3.070
3.400
3.070
3.260
42,745
+0.10(+3.16%)
Dec 22, 2003
3.280
3.280
3.050
3.160
21,909
-0.05(-1.56%)
Dec 19, 2003
3.050
3.250
3.030
3.210
44,046
+0.00(+0.00%)
Dec 18, 2003
3.000
3.450
2.930
3.210
105,106
-0.05(-1.53%)
Dec 17, 2003
3.340
3.660
3.190
3.260
57,313
-0.21(-6.05%)
Dec 16, 2003
3.690
3.800
3.310
3.470
86,843
-0.34(-8.92%)
Dec 15, 2003
4.060
4.060
3.530
3.810
69,520
-0.17(-4.27%)
Dec 12, 2003
3.920
4.000
3.900
3.980
44,188
+0.06(+1.53%)
Dec 11, 2003
3.950
4.150
3.910
3.920
48,100
-0.07(-1.75%)
Dec 10, 2003
4.100
4.100
3.900
3.990
38,295
-0.10(-2.44%)
Dec 09, 2003
4.200
4.250
4.010
4.090
29,584
-0.03(-0.73%)
Dec 08, 2003
3.900
4.240
3.900
4.120
62,245
+0.21(+5.37%)
Dec 05, 2003
3.850
3.910
3.770
3.910
37,484
+0.06(+1.56%)
Dec 04, 2003
3.910
3.950
3.700
3.850
92,199
-0.06(-1.56%)
Dec 03, 2003
4.200
4.201
3.870
3.911
114,388
-0.29(-6.88%)
Dec 02, 2003
4.280
4.280
4.080
4.200
58,374
-0.06(-1.41%)
Dec 01, 2003
4.000
4.260
3.990
4.260
75,932
+0.11(+2.65%)
Nov 28, 2003
4.110
4.200
3.980
4.150
63,731
+0.05(+1.22%)
Nov 26, 2003
4.390
4.400
4.100
4.100
86,001
-0.19(-4.52%)
Nov 25, 2003
4.420
4.500
4.250
4.294
195,330
-0.11(-2.41%)
Nov 24, 2003
4.340
4.400
4.271
4.400
114,387
+0.10(+2.33%)
Nov 21, 2003
4.460
4.730
4.170
4.300
240,518
-0.16(-3.59%)
Nov 20, 2003
3.920
4.960
3.920
4.460
442,753
+0.46(+11.50%)
Nov 19, 2003
3.880
4.200
3.880
4.000
126,930
+0.10(+2.56%)
Nov 18, 2003
4.230
4.230
3.850
3.900
91,541
-0.15(-3.70%)
Nov 17, 2003
3.650
4.500
3.600
4.050
290,554
+0.36(+9.76%)
Nov 14, 2003
3.880
3.890
3.620
3.690
97,110
-0.17(-4.40%)
Nov 13, 2003
3.910
3.970
3.550
3.860
155,387
+0.02(+0.52%)
Nov 12, 2003
4.150
4.190
3.800
3.840
313,267
-0.33(-7.91%)
Nov 11, 2003
3.890
4.400
3.630
4.170
946,417
+0.82(+24.48%)
Nov 10, 2003
3.440
4.540
2.910
3.350
241,990
+0.01(+0.33%)
Nov 07, 2003
2.960
3.490
2.950
3.339
175,996
+0.35(+11.67%)
Nov 06, 2003
2.850
3.150
2.800
2.990
18,774
+0.04(+1.36%)
Nov 05, 2003
2.820
2.950
2.820
2.950
29,115
+0.06(+2.08%)
Nov 04, 2003
2.830
2.890
2.700
2.890
24,472
-0.02(-0.69%)
Nov 03, 2003
2.970
2.970
2.820
2.910
32,360
-0.07(-2.35%)
Oct 31, 2003
2.961
2.980
2.910
2.980
2,700
+0.04(+1.36%)
Oct 30, 2003
2.900
2.980
2.940
2.940
12,500
+0.04(+1.38%)
Oct 29, 2003
2.940
3.030
2.770
2.900
23,700
+0.00(+0.00%)
Oct 28, 2003
2.830
2.900
2.800
2.900
9,100
+0.00(+0.00%)
Oct 27, 2003
2.890
2.900
2.800
2.900
6,900
-0.05(-1.69%)
Oct 24, 2003
3.070
3.140
2.610
2.950
52,700
-0.03(-0.97%)
Oct 23, 2003
2.890
3.060
2.890
2.979
36,100
+0.02(+0.64%)
Oct 22, 2003
3.000
3.000
2.910
2.960
12,900
-0.00(-0.03%)
Oct 21, 2003
2.950
3.120
2.950
2.961
25,900
-0.08(-2.60%)
Oct 20, 2003
3.240
3.240
2.910
3.040
43,250
-0.12(-3.68%)
Oct 17, 2003
3.310
3.320
3.060
3.156
21,240
-0.14(-4.36%)
Oct 16, 2003
3.139
3.300
3.080
3.300
19,500
+0.16(+5.13%)
Oct 15, 2003
3.250
3.250
3.050
3.139
36,641
+0.02(+0.61%)
Oct 14, 2003
3.130
3.230
3.050
3.120
31,435
-0.02(-0.64%)
Oct 13, 2003
3.100
3.250
3.100
3.140
35,700
+0.04(+1.26%)
Oct 10, 2003
3.110
3.150
2.990
3.101
45,032
+0.07(+2.34%)
Oct 09, 2003
3.030
3.140
2.880
3.030
30,983
+0.02(+0.66%)
Oct 08, 2003
3.000
3.050
2.820
3.010
79,773
+0.01(+0.33%)
Oct 07, 2003
2.700
3.050
2.610
3.000
86,640
+0.20(+7.18%)
Oct 06, 2003
3.010
3.050
2.650
2.799
54,300
-0.14(-4.80%)
Oct 03, 2003
2.800
3.020
2.660
2.940
79,250
+0.14(+5.00%)
Oct 02, 2003
2.780
3.030
2.570
2.800
148,630
+0.09(+3.32%)
Oct 01, 2003
2.430
2.900
2.419
2.710
130,149
+0.27(+11.29%)
Sep 30, 2003
2.390
2.600
2.363
2.435
61,100
+0.04(+1.88%)
Sep 29, 2003
2.200
2.600
2.200
2.390
47,448
+0.16(+7.17%)
Sep 26, 2003
2.300
2.300
2.230
2.230
9,960
-0.04(-1.76%)
Sep 25, 2003
2.350
2.350
2.230
2.270
23,450
-0.01(-0.44%)
Sep 24, 2003
2.270
2.349
2.280
2.280
23,600
+0.01(+0.44%)
Sep 23, 2003
2.304
2.390
2.200
2.270
19,700
-0.07(-2.99%)
Sep 22, 2003
2.400
2.420
2.280
2.340
34,700
-0.03(-1.27%)
Sep 19, 2003
2.500
2.590
2.320
2.370
79,586
-0.03(-1.25%)
Sep 18, 2003
2.150
2.530
2.070
2.400
231,674
+0.34(+16.50%)
Sep 17, 2003
2.060
2.120
2.060
2.060
35,800
-0.03(-1.44%)
Sep 16, 2003
2.070
2.100
2.070
2.090
15,600
+0.00(+0.00%)
Sep 15, 2003
2.100
2.140
2.060
2.090
7,900
-0.01(-0.48%)
Sep 12, 2003
2.060
2.100
2.060
2.100
9,600
-0.01(-0.47%)
Sep 11, 2003
2.120
2.140
2.050
2.110
25,500
+0.03(+1.44%)
Sep 10, 2003
2.080
2.080
2.080
2.080
9,100
-0.09(-4.15%)
Sep 09, 2003
2.200
2.200
2.080
2.170
5,700
-0.03(-1.36%)
Sep 08, 2003
2.200
2.200
2.050
2.200
18,300
+0.07(+3.29%)
Sep 05, 2003
2.140
2.200
2.130
2.130
10,990
-0.01(-0.47%)
Sep 04, 2003
2.170
2.190
2.140
2.140
11,500
-0.03(-1.38%)
Sep 03, 2003
2.200
2.200
2.130
2.170
25,500
+0.02(+0.93%)
Sep 02, 2003
2.150
2.200
2.150
2.150
33,800
+0.01(+0.42%)
Aug 29, 2003
2.110
2.180
2.050
2.141
2,500
-0.05(-2.24%)
Aug 28, 2003
2.170
2.190
2.010
2.190
27,000
+0.02(+0.92%)
Aug 27, 2003
2.050
2.200
2.010
2.170
88,100
+0.18(+9.05%)
Aug 26, 2003
2.000
2.150
1.990
1.990
40,400
+0.00(+0.00%)
Aug 25, 2003
1.990
2.000
1.950
1.990
19,100
-0.04(-1.97%)
Aug 22, 2003
1.970
2.050
1.960
2.030
31,500
+0.08(+4.10%)
Aug 21, 2003
1.970
1.970
1.950
1.950
8,500
-0.04(-1.76%)
Aug 20, 2003
1.810
2.000
1.810
1.985
6,700
+0.09(+4.47%)
Aug 19, 2003
1.890
1.950
1.830
1.900
32,700
+0.05(+2.70%)
Aug 18, 2003
1.820
2.000
1.801
1.850
51,000
-0.04(-2.12%)
Aug 15, 2003
1.770
1.900
1.770
1.890
16,800
+0.13(+7.39%)
Aug 14, 2003
1.740
1.790
1.650
1.760
29,200
+0.03(+1.73%)
Aug 13, 2003
1.990
1.990
1.680
1.730
87,700
-0.39(-18.40%)
Aug 12, 2003
1.600
2.240
1.560
2.120
179,800
+0.57(+36.77%)
Aug 11, 2003
1.600
1.610
1.550
1.550
11,100
-0.01(-0.64%)
Aug 08, 2003
1.620
1.640
1.560
1.560
7,700
-0.09(-5.45%)
Aug 07, 2003
1.600
1.660
1.600
1.650
3,500
-0.05(-2.94%)
Aug 06, 2003
1.750
1.750
1.580
1.700
11,700
+0.00(+0.00%)
Aug 05, 2003
1.600
1.790
1.600
1.700
43,000
+0.11(+6.92%)
Aug 04, 2003
1.610
1.620
1.531
1.590
2,000
+0.09(+6.00%)
Aug 01, 2003
1.620
1.620
1.500
1.500
10,300
-0.06(-3.85%)
Jul 31, 2003
1.540
1.630
1.540
1.560
14,000
+0.03(+1.96%)
Jul 30, 2003
1.500
1.530
1.500
1.530
3,800
+0.03(+2.00%)
Jul 29, 2003
1.490
1.500
1.450
1.500
6,200
-0.04(-2.60%)
Jul 28, 2003
1.600
1.600
1.260
1.540
18,300
-0.06(-3.75%)
Jul 25, 2003
1.570
1.650
1.570
1.600
26,600
+0.00(+0.00%)
Jul 24, 2003
1.460
1.600
1.410
1.600
17,400
+0.15(+10.34%)
Jul 23, 2003
1.350
1.450
1.350
1.450
18,200
+0.05(+3.57%)
Jul 22, 2003
1.310
1.430
1.310
1.400
12,200
-0.03(-2.03%)
Jul 21, 2003
1.480
1.550
1.350
1.429
5,600
+0.08(+5.85%)
Jul 18, 2003
1.350
1.360
1.300
1.350
14,000
-0.05(-3.57%)
Jul 17, 2003
1.350
1.450
1.250
1.400
4,900
-0.05(-3.45%)
Jul 16, 2003
1.550
1.550
1.400
1.450
5,900
-0.09(-5.84%)
Jul 15, 2003
1.620
1.620
1.500
1.540
14,000
-0.01(-0.65%)
Jul 14, 2003
1.450
1.700
1.420
1.550
68,100
+0.13(+9.15%)
Jul 11, 2003
1.220
1.430
1.220
1.420
24,400
+0.15(+11.81%)
Jul 10, 2003
1.350
1.350
1.270
1.270
6,500
-0.03(-2.31%)
Jul 09, 2003
1.350
1.350
1.180
1.300
8,300
-0.05(-3.70%)
Jul 08, 2003
1.290
1.360
1.110
1.350
61,200
+0.05(+3.85%)
Jul 07, 2003
1.240
1.350
1.210
1.300
17,300
+0.05(+4.00%)
Jul 03, 2003
1.240
1.280
1.240
1.250
1,600
+0.00(+0.00%)
Jul 02, 2003
1.250
1.250
1.250
1.250
600
+0.00(+0.00%)
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.