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
G-III Apparel Gp
(NQ:
GIII
)
27.76
-0.46 (-1.63%)
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
1.780
1.780
1.780
1.780
0
+0.00(+0.00%)
Apr 29, 2004
1.778
1.780
1.778
1.780
600
-0.03(-1.72%)
Apr 28, 2004
1.802
1.811
1.802
1.811
6,900
+0.03(+1.87%)
Apr 27, 2004
1.778
1.778
1.778
1.778
8,700
+0.00(+0.00%)
Apr 26, 2004
1.778
1.778
1.778
1.778
7,800
+0.00(+0.00%)
Apr 23, 2004
1.778
1.780
1.778
1.778
10,200
+0.00(+0.00%)
Apr 22, 2004
1.778
1.778
1.778
1.778
2,700
+0.00(+0.00%)
Apr 21, 2004
1.778
1.778
1.778
1.778
0
+0.00(+0.00%)
Apr 20, 2004
1.767
1.822
1.767
1.778
30,900
+0.02(+1.27%)
Apr 19, 2004
1.789
1.800
1.756
1.756
22,200
-0.04(-2.47%)
Apr 16, 2004
1.811
1.811
1.758
1.800
12,600
+0.02(+0.87%)
Apr 15, 2004
1.784
1.784
1.784
1.784
2,400
-0.01(-0.62%)
Apr 14, 2004
1.778
1.796
1.778
1.796
13,800
+0.03(+1.64%)
Apr 13, 2004
1.778
1.778
1.767
1.767
33,900
-0.01(-0.62%)
Apr 12, 2004
1.780
1.818
1.769
1.778
38,400
+0.00(+0.00%)
Apr 08, 2004
1.773
1.778
1.767
1.778
1,800
+0.00(+0.00%)
Apr 07, 2004
1.758
1.856
1.758
1.778
31,200
-0.03(-1.48%)
Apr 06, 2004
1.822
1.822
1.778
1.804
4,200
+0.03(+1.50%)
Apr 05, 2004
1.747
1.909
1.747
1.778
68,400
+0.02(+1.15%)
Apr 02, 2004
1.776
1.776
1.731
1.758
21,300
+0.04(+2.44%)
Apr 01, 2004
1.778
1.778
1.667
1.716
109,500
-0.01(-0.37%)
Mar 31, 2004
1.973
2.027
1.602
1.722
462,300
-0.48(-21.80%)
Mar 30, 2004
2.200
2.227
2.200
2.202
11,700
-0.02(-0.80%)
Mar 29, 2004
2.209
2.222
2.202
2.220
14,100
+0.06(+2.99%)
Mar 26, 2004
2.144
2.233
2.144
2.156
14,700
-0.01(-0.51%)
Mar 25, 2004
2.213
2.213
2.144
2.167
3,600
+0.01(+0.52%)
Mar 24, 2004
2.144
2.160
2.144
2.156
5,400
-0.08(-3.39%)
Mar 23, 2004
2.142
2.253
2.142
2.231
9,000
-0.01(-0.30%)
Mar 22, 2004
2.218
2.264
2.167
2.238
8,400
+0.02(+0.90%)
Mar 19, 2004
2.169
2.262
2.169
2.218
9,600
+0.05(+2.25%)
Mar 18, 2004
2.222
2.222
2.169
2.169
5,100
-0.01(-0.41%)
Mar 17, 2004
2.222
2.222
2.178
2.178
11,700
-0.08(-3.73%)
Mar 16, 2004
2.202
2.262
2.200
2.262
18,300
+0.03(+1.19%)
Mar 15, 2004
2.224
2.247
2.167
2.236
29,700
-0.07(-2.90%)
Mar 12, 2004
2.318
2.318
2.278
2.302
8,100
-0.07(-3.00%)
Mar 11, 2004
2.280
2.420
2.144
2.373
89,400
+0.06(+2.49%)
Mar 10, 2004
2.313
2.344
2.313
2.316
9,900
-0.08(-3.52%)
Mar 09, 2004
2.400
2.400
2.360
2.400
22,800
+0.00(+0.00%)
Mar 08, 2004
2.340
2.400
2.311
2.400
21,600
+0.01(+0.47%)
Mar 05, 2004
2.373
2.389
2.373
2.389
1,800
+0.06(+2.38%)
Mar 04, 2004
2.351
2.351
2.333
2.333
24,900
+0.01(+0.29%)
Mar 03, 2004
2.336
2.336
2.311
2.327
5,700
+0.02(+0.67%)
Mar 02, 2004
2.311
2.311
2.311
2.311
6,600
+0.02(+0.97%)
Mar 01, 2004
2.289
2.289
2.289
2.289
1,200
-0.00(-0.10%)
Feb 27, 2004
2.360
2.360
2.291
2.291
6,300
-0.10(-4.00%)
Feb 26, 2004
2.300
2.389
2.300
2.387
11,700
+0.08(+3.27%)
Feb 25, 2004
2.142
2.333
2.142
2.311
26,700
+0.09(+4.00%)
Feb 24, 2004
2.193
2.298
2.193
2.222
37,200
-0.03(-1.19%)
Feb 23, 2004
2.247
2.293
2.218
2.249
20,100
-0.02(-0.78%)
Feb 20, 2004
2.269
2.324
2.244
2.267
27,000
-0.07(-2.86%)
Feb 19, 2004
2.333
2.333
2.333
2.333
0
+0.00(+0.00%)
Feb 18, 2004
2.264
2.333
2.264
2.333
3,000
+0.03(+1.34%)
Feb 17, 2004
2.271
2.367
2.200
2.302
10,800
-0.08(-3.53%)
Feb 13, 2004
2.284
2.387
2.284
2.387
900
+0.08(+3.26%)
Feb 12, 2004
2.311
2.311
2.311
2.311
0
+0.00(+0.00%)
Feb 11, 2004
2.373
2.380
2.267
2.311
50,400
-0.06(-2.34%)
Feb 10, 2004
2.356
2.369
2.313
2.367
41,100
+0.07(+3.00%)
Feb 09, 2004
2.311
2.311
2.298
2.298
32,100
+0.02(+0.67%)
Feb 06, 2004
2.280
2.324
2.278
2.282
25,500
-0.03(-1.24%)
Feb 05, 2004
2.296
2.353
2.296
2.311
20,700
+0.02(+0.78%)
Feb 04, 2004
2.327
2.331
2.289
2.293
25,200
+0.09(+3.93%)
Feb 03, 2004
2.184
2.278
2.167
2.207
40,200
+0.11(+5.08%)
Feb 02, 2004
2.040
2.133
2.040
2.100
7,500
+0.05(+2.44%)
Jan 30, 2004
2.100
2.100
2.040
2.050
21,300
-0.05(-2.48%)
Jan 29, 2004
2.102
2.102
2.100
2.102
2,700
-0.02(-0.84%)
Jan 28, 2004
2.093
2.120
2.093
2.120
7,500
+0.02(+0.74%)
Jan 27, 2004
2.111
2.167
2.100
2.104
24,300
-0.01(-0.43%)
Jan 26, 2004
2.114
2.114
2.114
2.114
300
-0.01(-0.41%)
Jan 23, 2004
2.113
2.140
2.111
2.122
21,600
+0.01(+0.42%)
Jan 22, 2004
2.202
2.202
2.113
2.113
12,600
-0.10(-4.61%)
Jan 21, 2004
2.222
2.382
2.156
2.216
244,200
-0.01(-0.30%)
Jan 20, 2004
2.287
2.311
2.222
2.222
15,600
-0.02(-0.99%)
Jan 16, 2004
2.200
2.289
2.200
2.244
36,600
+0.08(+3.48%)
Jan 15, 2004
2.151
2.202
2.149
2.169
78,294
-0.01(-0.51%)
Jan 14, 2004
2.100
2.189
2.089
2.180
19,200
+0.03(+1.24%)
Jan 13, 2004
2.164
2.164
2.140
2.153
97,458
+0.02(+0.94%)
Jan 12, 2004
2.133
2.133
2.133
2.133
2,400
+0.00(+0.00%)
Jan 09, 2004
2.162
2.167
2.102
2.133
9,900
-0.01(-0.41%)
Jan 08, 2004
2.151
2.156
2.142
2.142
10,800
+0.12(+5.93%)
Jan 07, 2004
2.089
2.164
2.000
2.022
35,688
-0.17(-7.90%)
Jan 06, 2004
2.196
2.196
2.191
2.196
1,500
-0.00(-0.20%)
Jan 05, 2004
2.007
2.218
2.007
2.200
12,000
+0.07(+3.13%)
Jan 02, 2004
2.044
2.164
2.044
2.133
10,200
+0.09(+4.35%)
Dec 31, 2003
2.117
2.231
2.044
2.044
34,200
-0.07(-3.16%)
Dec 30, 2003
2.007
2.111
2.007
2.111
39,684
+0.03(+1.60%)
Dec 29, 2003
2.033
2.082
2.033
2.078
16,827
+0.08(+3.89%)
Dec 26, 2003
2.000
2.000
2.000
2.000
0
+0.00(+0.00%)
Dec 24, 2003
2.002
2.002
2.000
2.000
2,400
-0.05(-2.60%)
Dec 23, 2003
2.060
2.111
2.004
2.053
15,300
+0.05(+2.54%)
Dec 22, 2003
2.004
2.004
2.002
2.002
1,950
-0.06(-2.90%)
Dec 19, 2003
2.022
2.064
2.022
2.062
10,800
+0.06(+3.00%)
Dec 18, 2003
2.002
2.007
2.000
2.002
6,300
+0.00(+0.11%)
Dec 17, 2003
2.056
2.056
2.000
2.000
8,955
-0.02(-0.94%)
Dec 16, 2003
2.084
2.100
1.871
2.019
24,624
-0.08(-3.76%)
Dec 15, 2003
2.111
2.131
2.098
2.098
24,600
-0.02(-1.05%)
Dec 12, 2003
2.082
2.133
2.082
2.120
63,300
-0.03(-1.45%)
Dec 11, 2003
2.089
2.151
2.089
2.151
51,000
+0.08(+3.97%)
Dec 10, 2003
2.127
2.147
2.067
2.069
57,150
-0.06(-2.72%)
Dec 09, 2003
2.156
2.178
2.127
2.127
96,840
-0.01(-0.31%)
Dec 08, 2003
2.162
2.193
2.122
2.133
40,800
+0.04(+1.91%)
Dec 05, 2003
2.387
2.387
2.178
2.093
158,862
-0.02(-0.84%)
Dec 04, 2003
2.336
2.344
2.040
2.111
63,543
-0.24(-10.38%)
Dec 03, 2003
2.378
2.378
2.356
2.356
32,100
-0.02(-0.93%)
Dec 02, 2003
2.375
2.378
2.333
2.378
9,720
-0.01(-0.47%)
Dec 01, 2003
2.333
2.389
2.318
2.389
50,775
+0.07(+2.87%)
Nov 28, 2003
2.347
2.347
2.322
2.322
10,110
-0.01(-0.48%)
Nov 26, 2003
2.380
2.444
2.333
2.333
23,850
-0.02(-0.85%)
Nov 25, 2003
2.353
2.353
2.353
2.353
600
-0.01(-0.56%)
Nov 24, 2003
2.367
2.469
2.356
2.367
12,240
+0.03(+1.43%)
Nov 21, 2003
2.402
2.484
2.333
2.333
6,900
-0.06(-2.33%)
Nov 20, 2003
2.433
2.433
2.324
2.389
5,100
-0.06(-2.27%)
Nov 19, 2003
2.400
2.444
2.282
2.444
67,500
+0.01(+0.55%)
Nov 18, 2003
2.431
2.431
2.431
2.431
300
-0.01(-0.55%)
Nov 17, 2003
2.464
2.464
2.444
2.444
3,720
-0.02(-0.81%)
Nov 14, 2003
2.556
2.556
2.464
2.464
2,373
+0.02(+0.82%)
Nov 13, 2003
2.349
2.611
2.349
2.444
10,650
-0.14(-5.59%)
Nov 12, 2003
2.580
2.642
2.422
2.589
8,415
+0.09(+3.57%)
Nov 11, 2003
2.444
2.589
2.396
2.500
15,318
+0.03(+1.07%)
Nov 10, 2003
2.431
2.533
2.431
2.473
17,700
-0.03(-1.07%)
Nov 07, 2003
2.578
2.644
2.469
2.500
129,900
-0.08(-3.02%)
Nov 06, 2003
2.480
2.578
2.480
2.578
32,100
+0.09(+3.57%)
Nov 05, 2003
2.553
2.553
2.482
2.489
12,000
+0.07(+3.04%)
Nov 04, 2003
2.444
2.444
2.416
2.416
1,200
-0.08(-3.12%)
Nov 03, 2003
2.629
2.629
2.398
2.493
46,059
-0.11(-4.27%)
Oct 31, 2003
2.429
2.604
2.429
2.604
17,100
+0.27(+11.73%)
Oct 30, 2003
2.489
2.453
2.322
2.331
4,200
-0.16(-6.33%)
Oct 29, 2003
2.489
2.489
2.380
2.489
2,100
+0.09(+3.60%)
Oct 28, 2003
2.464
2.489
2.340
2.402
14,100
-0.02(-0.92%)
Oct 27, 2003
2.442
2.489
2.371
2.424
6,000
-0.01(-0.54%)
Oct 24, 2003
2.418
2.438
2.367
2.438
2,100
-0.01(-0.28%)
Oct 23, 2003
2.478
2.491
2.402
2.444
9,900
-0.03(-1.35%)
Oct 22, 2003
2.444
2.478
2.442
2.478
37,800
+0.03(+1.36%)
Oct 21, 2003
2.344
2.444
2.344
2.444
19,200
+0.11(+4.87%)
Oct 20, 2003
2.324
2.371
2.289
2.331
17,400
+0.05(+2.23%)
Oct 17, 2003
2.222
2.333
2.222
2.280
18,600
+0.06(+2.60%)
Oct 16, 2003
2.264
2.264
2.222
2.222
22,200
-0.04(-1.86%)
Oct 15, 2003
2.211
2.264
2.211
2.264
36,600
+0.05(+2.41%)
Oct 14, 2003
2.140
2.211
2.116
2.211
17,100
+0.02(+1.02%)
Oct 13, 2003
2.162
2.189
2.142
2.189
12,000
+0.00(+0.00%)
Oct 10, 2003
2.171
2.189
2.098
2.189
17,700
+0.04(+2.07%)
Oct 09, 2003
2.189
2.189
2.127
2.144
31,551
+0.04(+2.12%)
Oct 08, 2003
2.098
2.100
2.098
2.100
900
-0.11(-4.92%)
Oct 07, 2003
2.111
2.209
2.031
2.209
60,300
+0.06(+2.57%)
Oct 06, 2003
2.078
2.153
2.055
2.153
7,500
+0.08(+3.64%)
Oct 03, 2003
2.056
2.136
2.056
2.078
90,627
-0.02(-1.17%)
Oct 02, 2003
2.142
2.142
2.102
2.102
13,200
-0.04(-1.96%)
Oct 01, 2003
2.147
2.169
2.111
2.144
24,300
-0.02(-1.13%)
Sep 30, 2003
2.189
2.189
2.082
2.169
42,615
-0.03(-1.32%)
Sep 29, 2003
2.191
2.198
2.069
2.198
19,494
+0.00(+0.00%)
Sep 26, 2003
2.144
2.276
2.142
2.198
7,521
+0.07(+3.14%)
Sep 25, 2003
2.129
2.191
2.129
2.131
10,521
+0.01(+0.31%)
Sep 24, 2003
2.169
2.169
2.124
2.124
7,800
-0.08(-3.43%)
Sep 23, 2003
2.189
2.204
2.176
2.200
22,500
-0.01(-0.29%)
Sep 22, 2003
2.200
2.209
2.153
2.206
34,500
-0.00(-0.10%)
Sep 19, 2003
2.180
2.209
2.180
2.209
6,900
+0.02(+0.70%)
Sep 18, 2003
2.191
2.222
2.178
2.193
42,300
-0.01(-0.40%)
Sep 17, 2003
2.229
2.231
2.202
2.202
30,600
-0.03(-1.39%)
Sep 16, 2003
2.209
2.251
2.209
2.233
117,900
+0.01(+0.60%)
Sep 15, 2003
2.222
2.244
2.211
2.220
144,900
-0.00(-0.10%)
Sep 12, 2003
2.222
2.233
2.191
2.222
79,200
-0.02(-1.09%)
Sep 11, 2003
2.147
2.276
2.144
2.247
60,300
+0.08(+3.80%)
Sep 10, 2003
2.100
2.202
1.882
2.164
108,900
-0.10(-4.51%)
Sep 09, 2003
2.224
2.267
2.058
2.267
63,600
-0.06(-2.49%)
Sep 08, 2003
2.389
2.500
2.249
2.324
140,700
+0.05(+2.05%)
Sep 05, 2003
2.631
2.667
2.167
2.278
429,000
+0.50(+28.12%)
Sep 04, 2003
1.767
1.778
1.744
1.778
13,800
+0.03(+1.91%)
Sep 03, 2003
1.713
1.822
1.713
1.744
17,100
+0.03(+1.95%)
Sep 02, 2003
1.760
1.778
1.667
1.711
30,000
-0.06(-3.63%)
Aug 29, 2003
1.649
1.776
1.649
1.776
22,800
-0.00(-0.11%)
Aug 28, 2003
1.733
1.778
1.702
1.778
9,300
+0.08(+4.58%)
Aug 27, 2003
1.702
1.751
1.609
1.700
51,900
+0.03(+1.99%)
Aug 26, 2003
1.694
1.694
1.666
1.667
13,800
-0.05(-3.10%)
Aug 25, 2003
1.667
1.720
1.604
1.720
16,200
+0.00(+0.01%)
Aug 22, 2003
1.607
1.720
1.607
1.720
21,300
+0.11(+6.75%)
Aug 21, 2003
1.698
1.698
1.600
1.611
24,600
+0.00(+0.28%)
Aug 20, 2003
1.556
1.667
1.555
1.607
20,700
+0.06(+3.88%)
Aug 19, 2003
1.544
1.636
1.544
1.547
5,700
-0.04(-2.66%)
Aug 18, 2003
1.478
1.647
1.478
1.589
27,900
+0.12(+8.33%)
Aug 15, 2003
1.467
1.467
1.467
1.467
300
-0.05(-3.37%)
Aug 14, 2003
1.538
1.573
1.444
1.518
25,800
-0.04(-2.71%)
Aug 13, 2003
1.569
1.578
1.558
1.560
1,500
-0.02(-1.13%)
Aug 12, 2003
1.565
1.589
1.464
1.578
27,900
+0.05(+3.05%)
Aug 11, 2003
1.556
1.576
1.447
1.531
24,300
-0.02(-1.43%)
Aug 08, 2003
1.544
1.553
1.544
1.553
7,800
-0.02(-0.99%)
Aug 07, 2003
1.569
1.569
1.569
1.569
0
+0.00(+0.00%)
Aug 06, 2003
1.569
1.569
1.569
1.569
0
+0.00(+0.00%)
Aug 05, 2003
1.569
1.569
1.556
1.569
180,000
+0.06(+3.81%)
Aug 04, 2003
1.511
1.511
1.511
1.511
600
-0.01(-0.72%)
Aug 01, 2003
1.522
1.522
1.522
1.522
13,500
-0.10(-6.42%)
Jul 31, 2003
1.627
1.627
1.627
1.627
0
+0.00(+0.00%)
Jul 30, 2003
1.567
1.627
1.511
1.627
33,000
-0.04(-2.14%)
Jul 29, 2003
1.654
1.662
1.654
1.662
600
+0.06(+3.89%)
Jul 28, 2003
1.600
1.600
1.600
1.600
4,800
+0.00(+0.00%)
Jul 25, 2003
1.600
1.600
1.600
1.600
3,600
-0.01(-0.69%)
Jul 24, 2003
1.611
1.611
1.611
1.611
0
+0.00(+0.00%)
Jul 23, 2003
1.622
1.622
1.611
1.611
3,900
+0.00(+0.00%)
Jul 22, 2003
1.611
1.611
1.611
1.611
600
+0.02(+1.40%)
Jul 21, 2003
1.613
1.613
1.589
1.589
3,000
+0.00(+0.00%)
Jul 18, 2003
1.589
1.589
1.589
1.589
0
+0.00(+0.00%)
Jul 17, 2003
1.600
1.600
1.589
1.589
3,600
-0.08(-4.54%)
Jul 16, 2003
1.664
1.664
1.664
1.664
12,600
+0.09(+5.49%)
Jul 15, 2003
1.578
1.578
1.578
1.578
0
+0.00(+0.00%)
Jul 14, 2003
1.678
1.678
1.578
1.578
103,500
-0.09(-5.33%)
Jul 11, 2003
1.667
1.667
1.667
1.667
0
+0.00(+0.00%)
Jul 10, 2003
1.667
1.667
1.667
1.667
11,700
+0.00(+0.13%)
Jul 09, 2003
1.664
1.664
1.636
1.664
1,200
+0.00(+0.00%)
Jul 08, 2003
1.664
1.664
1.664
1.664
15,300
+0.06(+4.03%)
Jul 07, 2003
1.613
1.613
1.584
1.600
5,400
-0.06(-3.87%)
Jul 03, 2003
1.664
1.664
1.664
1.664
0
+0.00(+0.00%)
Jul 02, 2003
1.664
1.664
1.664
1.664
0
+0.00(+0.00%)
Jul 01, 2003
1.664
1.664
1.664
1.664
0
+0.00(+0.00%)
Jun 30, 2003
1.656
1.664
1.656
1.664
3,300
+0.04(+2.74%)
Jun 27, 2003
1.620
1.620
1.620
1.620
0
+0.00(+0.00%)
Jun 26, 2003
1.620
1.620
1.620
1.620
0
+0.00(+0.00%)
Jun 25, 2003
1.620
1.620
1.620
1.620
300
+0.01(+0.55%)
Jun 24, 2003
1.600
1.611
1.600
1.611
600
-0.02(-1.09%)
Jun 23, 2003
1.584
1.629
1.584
1.629
2,700
-0.14(-7.80%)
Jun 20, 2003
1.754
1.767
1.754
1.767
1,200
+0.14(+8.31%)
Jun 19, 2003
1.727
1.727
1.631
1.631
2,400
+0.01(+0.55%)
Jun 18, 2003
1.633
1.633
1.622
1.622
6,600
-0.04(-2.54%)
Jun 17, 2003
1.664
1.664
1.664
1.664
0
+0.00(+0.00%)
Jun 16, 2003
1.833
1.833
1.664
1.664
10,200
+0.01(+0.81%)
Jun 13, 2003
1.662
1.662
1.633
1.651
7,800
+0.01(+0.83%)
Jun 12, 2003
1.644
1.664
1.638
1.638
5,700
-0.03(-1.75%)
Jun 11, 2003
1.664
1.667
1.664
1.667
8,400
-0.07(-3.85%)
Jun 10, 2003
1.733
1.733
1.733
1.733
300
+0.04(+2.63%)
Jun 09, 2003
1.644
1.778
1.569
1.689
6,300
+0.04(+2.70%)
Jun 06, 2003
1.644
1.644
1.644
1.644
0
+0.00(+0.00%)
Jun 05, 2003
1.644
1.644
1.644
1.644
0
+0.00(+0.00%)
Jun 04, 2003
1.644
1.644
1.582
1.644
26,100
+0.00(+0.27%)
Jun 03, 2003
1.578
1.778
1.578
1.640
4,500
-0.02(-1.07%)
Jun 02, 2003
1.551
1.667
1.551
1.658
6,900
+0.16(+10.85%)
May 30, 2003
1.400
1.496
1.400
1.496
47,700
+0.16(+12.17%)
May 29, 2003
1.333
1.333
1.333
1.333
0
+0.00(+0.00%)
May 28, 2003
1.333
1.333
1.333
1.333
0
+0.00(+0.00%)
May 27, 2003
1.333
1.340
1.322
1.333
146,400
+0.00(+0.00%)
May 23, 2003
1.351
1.351
1.333
1.333
1,500
-0.02(-1.15%)
May 22, 2003
1.349
1.349
1.340
1.349
8,100
+0.00(+0.33%)
May 21, 2003
1.349
1.349
1.338
1.344
2,700
-0.04(-3.20%)
May 20, 2003
1.373
1.389
1.373
1.389
600
+0.04(+3.14%)
May 19, 2003
1.349
1.378
1.340
1.347
12,900
-0.00(-0.16%)
May 16, 2003
1.349
1.349
1.349
1.349
300
-0.03(-2.10%)
May 15, 2003
1.351
1.378
1.333
1.378
21,900
+0.01(+0.81%)
May 14, 2003
1.356
1.387
1.327
1.367
27,600
+0.03(+2.16%)
May 13, 2003
1.371
1.387
1.333
1.338
60,600
-0.02(-1.31%)
May 12, 2003
1.353
1.356
1.353
1.356
10,500
+0.02(+1.67%)
May 09, 2003
1.333
1.333
1.333
1.333
0
+0.00(+0.00%)
May 08, 2003
1.338
1.338
1.333
1.333
21,600
-0.06(-4.00%)
May 07, 2003
1.389
1.389
1.389
1.389
0
+0.00(+0.00%)
May 06, 2003
1.389
1.389
1.389
1.389
0
+0.00(+0.00%)
May 05, 2003
1.389
1.389
1.389
1.389
0
+0.00(+0.00%)
May 02, 2003
1.411
1.411
1.389
1.389
900
-0.05(-3.55%)
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.