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
Matrix Service Company
(NQ:
MTRX
)
11.21
+0.16 (+1.45%)
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, 2003
3.100
3.190
3.087
3.165
210,200
+0.06(+2.10%)
Apr 29, 2003
3.000
3.100
3.000
3.100
48,200
+0.10(+3.51%)
Apr 28, 2003
3.013
3.013
2.990
2.995
66,600
-0.02(-0.58%)
Apr 25, 2003
3.000
3.013
2.982
3.013
49,600
+0.01(+0.42%)
Apr 24, 2003
3.000
3.067
2.970
3.000
48,000
+0.00(+0.00%)
Apr 23, 2003
3.000
3.025
2.837
3.000
88,600
-0.02(-0.58%)
Apr 22, 2003
2.993
3.087
2.982
3.018
98,400
+0.03(+0.92%)
Apr 21, 2003
2.938
2.990
2.890
2.990
55,200
+0.07(+2.31%)
Apr 17, 2003
2.788
2.947
2.755
2.922
154,400
+0.11(+3.82%)
Apr 16, 2003
2.873
2.873
2.765
2.815
55,000
-0.06(-1.95%)
Apr 15, 2003
2.875
2.908
2.800
2.871
68,800
-0.06(-2.01%)
Apr 14, 2003
2.938
2.938
2.900
2.930
63,400
+0.05(+1.82%)
Apr 11, 2003
2.982
2.982
2.842
2.877
244,400
-0.08(-2.54%)
Apr 10, 2003
2.862
2.967
2.830
2.953
380,600
+0.08(+2.70%)
Apr 09, 2003
2.630
2.920
2.625
2.875
487,600
+0.20(+7.58%)
Apr 08, 2003
2.665
2.692
2.640
2.672
44,200
-0.02(-0.75%)
Apr 07, 2003
2.715
2.837
2.605
2.693
218,600
-0.12(-4.26%)
Apr 04, 2003
2.675
2.837
2.607
2.812
183,400
+0.09(+3.41%)
Apr 03, 2003
2.607
2.750
2.592
2.720
99,600
+0.10(+3.81%)
Apr 02, 2003
2.627
2.675
2.578
2.620
82,400
-0.02(-0.76%)
Apr 01, 2003
2.578
2.660
2.578
2.640
81,800
+0.00(+0.09%)
Mar 31, 2003
2.598
2.638
2.555
2.638
34,000
+0.04(+1.54%)
Mar 28, 2003
2.505
2.600
2.502
2.598
42,200
+0.08(+3.38%)
Mar 27, 2003
2.527
2.584
2.462
2.513
168,000
-0.02(-0.89%)
Mar 26, 2003
2.670
2.700
2.515
2.535
172,000
-0.15(-5.59%)
Mar 25, 2003
2.725
2.725
2.672
2.685
37,400
-0.03(-1.01%)
Mar 24, 2003
2.683
2.750
2.627
2.712
116,200
+0.03(+1.12%)
Mar 21, 2003
2.675
2.688
2.575
2.683
80,234
+0.01(+0.28%)
Mar 20, 2003
2.675
2.688
2.600
2.675
45,598
-0.01(-0.47%)
Mar 19, 2003
2.675
2.703
2.590
2.688
96,200
+0.02(+0.56%)
Mar 18, 2003
2.675
2.723
2.598
2.672
111,108
+0.03(+1.23%)
Mar 17, 2003
2.675
2.688
2.600
2.640
79,388
-0.04(-1.40%)
Mar 14, 2003
2.737
2.750
2.595
2.678
218,992
+0.01(+0.19%)
Mar 13, 2003
2.500
2.683
2.462
2.672
141,400
+0.19(+7.44%)
Mar 12, 2003
2.500
2.513
2.462
2.487
81,100
+0.00(+0.10%)
Mar 11, 2003
2.610
2.610
2.473
2.485
154,400
-0.06(-2.55%)
Mar 10, 2003
2.607
2.625
2.513
2.550
246,200
+0.07(+3.03%)
Mar 07, 2003
2.375
2.560
2.362
2.475
366,132
+0.21(+9.03%)
Mar 06, 2003
2.288
2.288
2.243
2.270
101,600
-0.00(-0.22%)
Mar 05, 2003
2.290
2.308
2.275
2.275
22,000
-0.01(-0.55%)
Mar 04, 2003
2.422
2.422
2.288
2.288
31,600
-0.15(-6.15%)
Mar 03, 2003
2.410
2.460
2.402
2.438
22,000
+0.11(+4.61%)
Feb 28, 2003
2.397
2.397
2.328
2.330
10,200
+0.00(+0.11%)
Feb 27, 2003
2.415
2.453
2.325
2.328
23,000
-0.06(-2.62%)
Feb 26, 2003
2.500
2.515
2.375
2.390
19,000
-0.11(-4.40%)
Feb 25, 2003
2.610
2.612
2.498
2.500
119,600
-0.00(-0.10%)
Feb 24, 2003
2.348
2.525
2.348
2.502
257,200
+0.17(+7.17%)
Feb 21, 2003
2.245
2.337
2.223
2.335
351,000
+0.11(+4.94%)
Feb 20, 2003
2.225
2.250
2.200
2.225
39,200
+0.04(+1.60%)
Feb 19, 2003
2.215
2.217
2.188
2.190
15,800
-0.06(-2.67%)
Feb 18, 2003
2.160
2.260
2.160
2.250
41,000
-0.00(-0.22%)
Feb 14, 2003
2.325
2.342
2.220
2.255
157,600
-0.06(-2.59%)
Feb 13, 2003
2.345
2.375
2.315
2.315
33,800
-0.03(-1.17%)
Feb 12, 2003
2.295
2.377
2.275
2.342
48,800
+0.03(+1.30%)
Feb 11, 2003
2.350
2.375
2.312
2.312
42,200
+0.02(+1.08%)
Feb 10, 2003
2.100
2.375
2.100
2.288
195,200
+0.29(+14.24%)
Feb 07, 2003
2.055
2.058
1.975
2.002
39,400
-0.04(-1.90%)
Feb 06, 2003
2.055
2.055
2.038
2.041
13,400
+0.03(+1.30%)
Feb 05, 2003
2.062
2.062
2.013
2.015
8,400
-0.02(-1.10%)
Feb 04, 2003
2.100
2.100
2.000
2.038
76,800
+0.04(+1.88%)
Feb 03, 2003
2.015
2.125
2.000
2.000
17,200
-0.03(-1.43%)
Jan 31, 2003
2.103
2.103
2.020
2.029
10,400
-0.06(-2.69%)
Jan 30, 2003
2.072
2.125
2.015
2.085
43,400
+0.01(+0.62%)
Jan 29, 2003
2.042
2.050
2.000
2.072
12,000
+0.01(+0.72%)
Jan 28, 2003
2.065
2.070
2.030
2.058
5,600
-0.00(-0.12%)
Jan 27, 2003
2.123
2.123
1.988
2.060
36,400
+0.05(+2.62%)
Jan 24, 2003
2.125
2.147
1.938
2.007
68,200
-0.14(-6.30%)
Jan 23, 2003
2.188
2.188
2.125
2.143
26,800
+0.02(+0.71%)
Jan 22, 2003
2.132
2.150
2.125
2.127
47,000
-0.02(-0.70%)
Jan 21, 2003
2.150
2.188
2.125
2.143
39,400
-0.04(-1.95%)
Jan 17, 2003
2.163
2.188
2.150
2.185
56,800
+0.02(+1.04%)
Jan 16, 2003
2.163
2.188
2.163
2.163
17,000
+0.00(+0.00%)
Jan 15, 2003
2.197
2.237
2.155
2.163
58,000
+0.02(+1.17%)
Jan 14, 2003
2.152
2.212
2.127
2.138
40,800
-0.05(-2.40%)
Jan 13, 2003
2.388
2.390
2.158
2.190
87,800
-0.06(-2.77%)
Jan 10, 2003
2.277
2.300
2.250
2.252
99,200
-0.04(-1.53%)
Jan 09, 2003
2.487
2.518
2.250
2.288
213,800
-0.28(-10.91%)
Jan 08, 2003
2.487
2.625
2.487
2.567
193,600
+0.07(+2.70%)
Jan 07, 2003
2.522
2.535
2.487
2.500
49,400
-0.02(-0.88%)
Jan 06, 2003
2.487
2.522
2.438
2.522
141,000
-0.05(-2.05%)
Jan 03, 2003
2.340
2.595
2.330
2.575
131,200
+0.24(+10.04%)
Jan 02, 2003
2.348
2.368
2.340
2.340
8,600
-0.02(-0.64%)
Dec 31, 2002
2.342
2.425
2.342
2.355
13,200
-2.49(-51.44%)
Dec 27, 2002
4.880
4.905
4.600
4.850
62,800
+0.18(+3.95%)
Dec 26, 2002
4.720
4.745
4.625
4.665
23,200
+0.15(+3.44%)
Dec 24, 2002
4.400
4.545
4.385
4.511
5,800
+0.11(+2.50%)
Dec 23, 2002
4.495
4.495
4.380
4.401
12,000
-0.02(-0.55%)
Dec 20, 2002
4.495
4.495
4.380
4.425
10,600
-0.06(-1.44%)
Dec 19, 2002
4.425
4.500
4.375
4.489
27,000
+0.06(+1.46%)
Dec 18, 2002
4.525
4.615
4.425
4.425
70,200
-0.10(-2.21%)
Dec 17, 2002
4.505
4.525
4.505
4.525
23,000
+0.01(+0.32%)
Dec 16, 2002
4.510
4.550
4.510
4.511
65,400
-0.02(-0.54%)
Dec 13, 2002
4.620
4.620
4.500
4.535
29,800
-0.03(-0.66%)
Dec 12, 2002
4.570
4.570
4.525
4.565
12,800
-0.00(-0.11%)
Dec 11, 2002
4.580
4.615
4.550
4.570
44,200
-0.16(-3.38%)
Dec 10, 2002
4.570
4.750
4.510
4.730
69,800
+0.19(+4.19%)
Dec 09, 2002
4.515
4.585
4.500
4.540
86,800
-0.02(-0.44%)
Dec 06, 2002
4.520
4.570
4.505
4.560
68,000
-0.05(-1.08%)
Dec 05, 2002
4.715
4.720
4.515
4.610
31,800
-0.05(-1.07%)
Dec 04, 2002
4.720
4.720
4.505
4.660
123,200
+0.07(+1.53%)
Dec 03, 2002
4.660
4.660
4.550
4.590
52,600
-0.06(-1.39%)
Dec 02, 2002
4.630
4.745
4.575
4.654
38,800
+0.06(+1.29%)
Nov 29, 2002
4.580
4.625
4.550
4.595
14,800
+0.03(+0.66%)
Nov 27, 2002
4.545
4.600
4.520
4.565
33,600
+0.06(+1.22%)
Nov 26, 2002
4.525
4.565
4.500
4.510
32,400
-0.07(-1.42%)
Nov 25, 2002
4.555
4.625
4.500
4.575
37,800
-0.01(-0.33%)
Nov 22, 2002
4.745
4.750
4.550
4.590
35,000
-0.01(-0.22%)
Nov 21, 2002
4.745
4.745
4.565
4.600
35,600
-0.05(-1.06%)
Nov 20, 2002
4.745
4.750
4.570
4.649
58,600
+0.06(+1.41%)
Nov 19, 2002
4.695
4.700
4.550
4.585
80,000
-0.11(-2.34%)
Nov 18, 2002
4.747
4.750
4.635
4.695
26,400
+0.00(+0.00%)
Nov 15, 2002
4.595
4.715
4.555
4.695
37,400
+0.18(+3.99%)
Nov 14, 2002
4.525
4.630
4.375
4.515
57,400
+0.05(+1.23%)
Nov 13, 2002
4.585
4.600
4.400
4.460
33,400
-0.12(-2.62%)
Nov 12, 2002
4.495
4.600
4.457
4.580
64,400
+0.15(+3.39%)
Nov 11, 2002
4.600
4.610
4.430
4.430
80,800
-0.12(-2.64%)
Nov 08, 2002
4.525
4.620
4.450
4.550
123,600
+0.05(+1.11%)
Nov 07, 2002
4.530
4.670
4.495
4.500
142,800
-0.10(-2.17%)
Nov 06, 2002
4.200
4.650
4.176
4.600
131,200
+0.43(+10.43%)
Nov 05, 2002
4.405
4.405
4.165
4.165
48,400
-0.28(-6.39%)
Nov 04, 2002
4.005
4.510
4.000
4.450
50,200
+0.48(+12.22%)
Nov 01, 2002
3.966
4.005
3.965
3.966
2,400
-0.03(-0.86%)
Oct 31, 2002
3.790
4.000
3.790
4.000
85,400
+0.23(+6.10%)
Oct 30, 2002
4.000
4.000
3.750
3.770
24,800
-0.06(-1.44%)
Oct 29, 2002
3.800
3.825
3.750
3.825
19,400
-0.02(-0.65%)
Oct 28, 2002
3.994
3.994
3.850
3.850
15,800
-0.01(-0.26%)
Oct 25, 2002
4.000
4.000
3.860
3.860
15,400
-0.14(-3.50%)
Oct 24, 2002
3.700
4.195
3.510
4.000
144,200
+0.30(+8.11%)
Oct 23, 2002
3.700
3.725
3.700
3.700
6,600
+0.00(+0.00%)
Oct 22, 2002
3.715
3.715
3.700
3.700
4,200
-0.02(-0.67%)
Oct 21, 2002
3.750
3.750
3.725
3.725
2,200
+0.02(+0.54%)
Oct 18, 2002
3.750
3.750
3.686
3.705
13,200
-0.06(-1.58%)
Oct 17, 2002
3.800
3.800
3.760
3.765
26,000
-0.03(-0.80%)
Oct 16, 2002
3.809
3.825
3.751
3.795
6,400
-0.01(-0.14%)
Oct 15, 2002
3.800
3.830
3.800
3.800
7,600
+0.00(+0.01%)
Oct 14, 2002
3.850
3.855
3.675
3.800
26,600
-0.05(-1.41%)
Oct 11, 2002
3.693
3.875
3.580
3.854
37,600
+0.20(+5.60%)
Oct 10, 2002
3.495
3.650
3.495
3.650
86,800
+0.40(+12.31%)
Oct 09, 2002
3.300
3.369
3.250
3.250
17,200
-0.05(-1.52%)
Oct 08, 2002
3.410
3.410
3.125
3.300
44,000
-0.12(-3.65%)
Oct 07, 2002
3.645
3.645
3.425
3.425
3,600
-0.20(-5.42%)
Oct 04, 2002
3.621
3.621
3.621
3.621
200
-0.03(-0.79%)
Oct 03, 2002
3.650
3.675
3.650
3.650
4,800
+0.02(+0.69%)
Oct 02, 2002
3.575
3.730
3.575
3.625
68,800
+0.12(+3.42%)
Oct 01, 2002
3.499
3.665
3.450
3.505
20,000
+0.00(+0.14%)
Sep 30, 2002
3.380
3.570
3.375
3.500
11,400
+0.10(+2.94%)
Sep 27, 2002
3.455
3.455
3.375
3.400
50,800
-0.08(-2.30%)
Sep 26, 2002
3.630
3.630
3.480
3.480
22,360
-0.15(-4.00%)
Sep 25, 2002
3.525
3.625
3.464
3.625
50,400
+0.12(+3.28%)
Sep 24, 2002
3.570
3.570
3.505
3.510
43,400
-0.09(-2.50%)
Sep 23, 2002
3.655
3.675
3.505
3.600
70,200
-0.07(-2.04%)
Sep 20, 2002
3.686
3.720
3.675
3.675
14,600
+0.00(+0.00%)
Sep 19, 2002
3.805
3.805
3.670
3.675
43,400
-0.12(-3.03%)
Sep 18, 2002
3.806
3.810
3.775
3.790
12,400
-0.02(-0.66%)
Sep 17, 2002
3.815
3.870
3.815
3.815
7,600
-0.04(-1.17%)
Sep 16, 2002
3.811
3.860
3.810
3.860
6,400
-0.04(-1.03%)
Sep 13, 2002
3.924
3.924
3.825
3.900
9,200
+0.02(+0.65%)
Sep 12, 2002
3.930
3.930
3.800
3.875
13,600
-0.12(-3.00%)
Sep 11, 2002
3.995
3.995
3.995
3.995
0
+0.00(+0.00%)
Sep 10, 2002
3.760
3.995
3.760
3.995
40,800
+0.25(+6.53%)
Sep 09, 2002
3.750
3.750
3.750
3.750
1,120,000
-0.04(-1.06%)
Sep 06, 2002
3.745
3.790
3.725
3.790
112,400
+0.08(+2.02%)
Sep 05, 2002
3.640
3.875
3.625
3.715
100,800
-0.17(-4.25%)
Sep 04, 2002
3.962
3.962
3.880
3.880
1,800
-0.12(-3.00%)
Sep 03, 2002
4.000
4.000
3.975
4.000
34,600
-0.03(-0.86%)
Aug 30, 2002
4.035
4.035
3.980
4.035
500,000
-0.02(-0.38%)
Aug 29, 2002
4.030
4.125
4.030
4.050
95,600
+0.01(+0.37%)
Aug 28, 2002
4.144
4.145
4.005
4.035
16,800
-0.02(-0.49%)
Aug 27, 2002
4.070
4.150
4.055
4.055
18,000
-0.02(-0.37%)
Aug 26, 2002
3.995
4.165
3.995
4.070
20,000
-0.02(-0.44%)
Aug 23, 2002
4.150
4.175
3.850
4.088
62,200
-0.08(-1.85%)
Aug 22, 2002
4.150
4.175
4.150
4.165
27,000
-0.04(-0.83%)
Aug 21, 2002
4.250
4.250
4.175
4.200
31,600
-0.05(-1.18%)
Aug 20, 2002
4.250
4.300
4.250
4.250
43,200
+0.12(+3.03%)
Aug 16, 2002
3.760
4.225
3.760
4.125
53,200
+0.38(+10.15%)
Aug 15, 2002
3.630
3.775
3.560
3.745
94,400
+0.25(+7.15%)
Aug 14, 2002
3.500
3.505
3.450
3.495
54,800
-0.00(-0.14%)
Aug 13, 2002
3.495
3.550
3.460
3.500
31,400
+0.00(+0.00%)
Aug 12, 2002
3.550
3.550
3.500
3.500
40,200
+0.20(+6.06%)
Aug 07, 2002
3.330
3.330
3.255
3.300
200,000
-0.08(-2.22%)
Aug 06, 2002
3.382
3.530
3.350
3.375
5,400
-0.02(-0.72%)
Aug 05, 2002
3.695
3.695
3.375
3.400
15,600
-0.28(-7.50%)
Aug 02, 2002
3.460
3.675
3.450
3.675
35,000
+0.28(+8.41%)
Aug 01, 2002
3.506
3.506
3.390
3.390
15,800
-0.16(-4.51%)
Jul 31, 2002
3.520
3.575
3.490
3.550
10,600
+0.03(+1.00%)
Jul 30, 2002
3.644
3.644
3.515
3.515
9,200
-0.11(-3.17%)
Jul 29, 2002
3.590
3.650
3.525
3.630
13,800
+0.04(+1.11%)
Jul 26, 2002
3.400
3.620
3.400
3.590
6,400
+0.19(+5.59%)
Jul 25, 2002
3.300
3.400
3.300
3.400
36,800
+0.19(+5.87%)
Jul 24, 2002
3.205
3.350
3.200
3.212
16,800
-0.01(-0.42%)
Jul 23, 2002
3.350
3.374
3.225
3.225
35,000
-0.02(-0.76%)
Jul 22, 2002
3.475
3.480
3.125
3.250
104,600
-0.25(-7.14%)
Jul 19, 2002
3.525
3.589
3.400
3.500
86,200
-0.03(-0.85%)
Jul 17, 2002
3.530
3.640
3.500
3.530
85,400
-0.48(-11.95%)
Jul 12, 2002
4.000
4.095
3.875
4.009
6,600
+0.01(+0.23%)
Jul 11, 2002
4.250
4.250
3.980
4.000
31,400
-0.26(-6.21%)
Jul 10, 2002
4.265
4.275
4.230
4.265
114,000
+0.01(+0.35%)
Jul 09, 2002
4.350
4.445
4.305
4.250
154,600
-0.10(-2.30%)
Jul 08, 2002
4.575
4.575
4.350
4.350
10,200
-0.23(-4.92%)
Jul 05, 2002
4.375
4.575
4.375
4.575
12,400
+0.28(+6.40%)
Jul 04, 2002
4.260
4.353
4.250
4.300
40,800
+0.00(+0.00%)
Jul 03, 2002
4.260
4.353
4.250
4.300
40,800
-0.17(-3.91%)
Jul 02, 2002
4.525
4.525
4.465
4.475
65,200
-0.07(-1.54%)
Jul 01, 2002
4.275
4.610
4.260
4.545
20,800
+0.29(+6.69%)
Jun 28, 2002
4.265
4.415
4.260
4.260
10,200
-0.10(-2.29%)
Jun 27, 2002
4.270
4.360
4.270
4.360
400
+0.03(+0.58%)
Jun 26, 2002
4.260
4.370
4.260
4.335
11,800
+0.06(+1.40%)
Jun 25, 2002
4.295
4.325
4.260
4.275
31,000
+0.00(+0.00%)
Jun 21, 2002
4.401
4.401
4.275
4.275
28,400
-0.13(-2.86%)
Jun 20, 2002
4.430
4.499
4.155
4.401
79,000
-0.03(-0.65%)
Jun 19, 2002
4.295
4.500
4.295
4.430
40,800
-0.05(-1.12%)
Jun 18, 2002
4.500
4.505
4.401
4.480
25,200
-0.07(-1.54%)
Jun 17, 2002
4.525
4.550
4.470
4.550
10,400
+0.03(+0.66%)
Jun 14, 2002
4.500
4.550
4.395
4.520
18,000
-0.03(-0.66%)
Jun 12, 2002
4.507
4.614
4.500
4.550
15,400
-0.05(-1.10%)
Jun 11, 2002
4.681
4.681
4.600
4.601
13,400
-0.08(-1.70%)
Jun 10, 2002
4.620
4.775
4.520
4.680
22,600
+0.01(+0.21%)
Jun 07, 2002
4.525
4.825
4.385
4.670
45,600
+0.09(+2.07%)
Jun 06, 2002
4.649
4.650
4.575
4.575
21,600
-0.02(-0.53%)
Jun 05, 2002
4.619
4.725
4.551
4.600
21,800
-0.18(-3.66%)
May 31, 2002
4.600
4.920
4.580
4.775
176,600
+0.45(+10.40%)
May 28, 2002
4.595
4.599
4.325
4.325
19,200
-0.22(-4.95%)
May 27, 2002
4.475
4.580
4.475
4.550
25,000
+0.00(+0.00%)
May 24, 2002
4.475
4.580
4.475
4.550
25,000
+0.07(+1.56%)
May 23, 2002
4.580
4.600
4.440
4.480
33,800
-0.10(-2.19%)
May 22, 2002
4.610
4.610
4.600
4.580
26,600
-0.02(-0.42%)
May 21, 2002
4.660
4.675
4.600
4.600
13,600
-0.06(-1.29%)
May 20, 2002
4.650
4.709
4.502
4.660
53,600
-0.00(-0.02%)
May 17, 2002
4.675
4.675
4.655
4.661
10,000
-0.09(-1.87%)
May 16, 2002
4.694
4.760
4.575
4.750
32,000
+0.17(+3.60%)
May 15, 2002
4.611
4.710
4.565
4.585
23,200
-0.01(-0.22%)
May 14, 2002
4.585
4.595
4.585
4.595
3,000
+0.01(+0.22%)
May 13, 2002
4.665
4.670
4.585
4.585
17,400
-0.04(-0.86%)
May 10, 2002
4.760
4.760
4.600
4.625
29,400
-0.13(-2.66%)
May 09, 2002
4.850
4.950
4.675
4.751
103,600
+0.00(+0.03%)
May 08, 2002
4.545
4.825
4.545
4.750
182,600
+0.26(+5.91%)
May 07, 2002
4.340
4.515
4.340
4.485
91,000
+0.17(+3.94%)
May 06, 2002
4.525
4.525
4.300
4.315
35,000
-0.25(-5.48%)
May 03, 2002
4.630
4.690
4.505
4.565
45,400
-0.07(-1.51%)
May 02, 2002
4.696
4.775
4.635
4.635
70,600
-0.04(-0.86%)
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.