Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.42 14.60 14.33 14.33 12,010 -0.14(-0.99%)
Apr 29, 2004 14.79 14.85 14.44 14.47 12,010 -0.16(-1.07%)
Apr 28, 2004 14.41 14.73 14.41 14.63 16,844 -0.01(-0.09%)
Apr 27, 2004 14.63 14.68 14.53 14.64 15,086 +0.18(+1.23%)
Apr 26, 2004 14.47 14.64 14.43 14.47 13,035 -0.01(-0.05%)
Apr 23, 2004 14.51 14.56 14.40 14.47 11,131 +0.00(+0.00%)
Apr 22, 2004 14.26 14.56 14.26 14.47 20,359 +0.23(+1.63%)
Apr 21, 2004 14.47 14.47 14.00 14.24 4,101 +0.12(+0.82%)
Apr 20, 2004 13.73 14.46 13.72 14.13 10,106 -0.29(-2.04%)
Apr 19, 2004 13.59 14.42 13.59 14.42 22,556 +0.18(+1.25%)
Apr 16, 2004 13.91 14.36 13.89 14.24 11,424 +0.16(+1.16%)
Apr 15, 2004 14.13 14.32 13.96 14.08 17,576 -0.04(-0.29%)
Apr 14, 2004 14.16 14.34 13.98 14.12 7,909 -0.06(-0.43%)
Apr 13, 2004 14.75 14.89 14.17 14.18 27,243 -0.54(-3.66%)
Apr 12, 2004 14.27 14.75 14.27 14.72 16,697 +0.36(+2.47%)
Apr 08, 2004 14.71 14.71 13.90 14.36 15,965 -0.02(-0.14%)
Apr 07, 2004 14.23 14.54 14.23 14.39 12,303 -0.01(-0.05%)
Apr 06, 2004 14.38 14.68 14.38 14.39 7,909 -0.23(-1.59%)
Apr 05, 2004 14.19 14.68 14.19 14.62 31,491 +0.08(+0.56%)
Apr 02, 2004 14.37 14.54 14.19 14.54 36,617 +0.21(+1.48%)
Apr 01, 2004 13.86 14.34 13.86 14.33 20,945 +0.20(+1.40%)
Mar 31, 2004 13.83 14.13 13.83 14.13 12,303 +0.33(+2.37%)
Mar 30, 2004 13.63 13.84 13.63 13.80 6,884 +0.01(+0.10%)
Mar 29, 2004 13.61 13.79 13.53 13.79 14,647 +0.38(+2.80%)
Mar 26, 2004 13.65 13.65 13.42 13.42 14,500 -0.36(-2.63%)
Mar 25, 2004 13.60 13.78 13.49 13.78 20,505 +0.16(+1.15%)
Mar 24, 2004 13.75 13.75 13.49 13.62 10,545 -0.12(-0.85%)
Mar 23, 2004 13.45 13.75 13.32 13.74 8,641 +0.41(+3.07%)
Mar 22, 2004 13.35 13.67 13.23 13.33 34,274 -0.02(-0.15%)
Mar 19, 2004 13.65 13.65 13.25 13.35 27,682 -0.14(-1.01%)
Mar 18, 2004 13.65 13.65 13.31 13.48 15,965 -0.29(-2.08%)
Mar 17, 2004 13.62 13.78 13.62 13.77 14,061 +0.01(+0.05%)
Mar 16, 2004 13.71 13.80 13.48 13.76 31,784 -0.02(-0.15%)
Mar 15, 2004 14.37 14.37 13.78 13.78 33,688 -0.38(-2.70%)
Mar 12, 2004 13.65 14.17 13.59 14.17 12,449 +0.59(+4.38%)
Mar 11, 2004 13.80 13.95 13.55 13.57 14,939 -0.12(-0.85%)
Mar 10, 2004 13.91 14.00 13.69 13.69 9,374 -0.10(-0.69%)
Mar 09, 2004 14.55 14.55 13.72 13.78 12,742 -0.21(-1.51%)
Mar 08, 2004 14.00 14.30 14.00 14.00 19,480 -0.08(-0.58%)
Mar 05, 2004 13.98 14.26 13.98 14.08 9,813 -0.04(-0.29%)
Mar 04, 2004 14.03 14.18 14.00 14.12 7,616 +0.09(+0.63%)
Mar 03, 2004 14.00 14.06 14.00 14.03 5,272 +0.03(+0.19%)
Mar 02, 2004 14.34 14.34 14.00 14.00 8,495 -0.10(-0.73%)
Mar 01, 2004 14.04 14.11 13.67 14.11 18,601 +0.33(+2.38%)
Feb 27, 2004 13.98 13.98 13.74 13.78 6,884 -0.02(-0.15%)
Feb 26, 2004 13.67 13.87 13.66 13.80 10,106 +0.11(+0.80%)
Feb 25, 2004 14.56 14.56 13.69 13.69 16,990 -0.39(-2.76%)
Feb 24, 2004 14.34 14.54 13.88 14.08 23,435 -0.25(-1.76%)
Feb 23, 2004 14.18 14.34 14.17 14.33 26,218 +0.14(+1.01%)
Feb 20, 2004 13.65 14.21 13.65 14.19 20,505 +0.49(+3.59%)
Feb 19, 2004 13.79 14.00 13.70 13.70 11,131 -0.10(-0.69%)
Feb 18, 2004 14.12 14.12 13.79 13.79 11,864 -0.18(-1.27%)
Feb 17, 2004 14.51 14.51 13.93 13.97 11,571 +0.03(+0.20%)
Feb 13, 2004 14.34 14.35 13.91 13.94 18,308 -0.40(-2.81%)
Feb 12, 2004 13.48 14.34 13.48 14.34 19,773 +0.21(+1.50%)
Feb 11, 2004 14.06 14.13 13.88 14.13 28,854 +0.11(+0.78%)
Feb 10, 2004 13.77 14.02 13.64 14.02 60,931 +0.39(+2.85%)
Feb 09, 2004 13.71 13.74 13.52 13.63 12,596 +0.14(+1.07%)
Feb 06, 2004 13.72 13.72 13.34 13.49 15,672 +0.18(+1.33%)
Feb 05, 2004 13.72 13.72 13.31 13.31 31,491 -0.13(-0.96%)
Feb 04, 2004 13.98 13.98 13.44 13.44 45,698 -0.53(-3.81%)
Feb 03, 2004 14.06 14.17 13.98 13.98 15,818 -0.14(-1.01%)
Feb 02, 2004 14.28 14.28 14.04 14.12 21,677 -0.06(-0.44%)
Jan 30, 2004 14.27 14.27 13.87 14.18 11,717 -0.03(-0.19%)
Jan 29, 2004 14.34 14.39 14.19 14.21 10,252 -0.01(-0.05%)
Jan 28, 2004 14.23 14.34 14.20 14.21 13,182 -0.02(-0.14%)
Jan 27, 2004 14.23 14.38 14.06 14.23 11,424 -0.01(-0.10%)
Jan 26, 2004 14.30 14.30 13.83 14.25 7,030 -0.04(-0.29%)
Jan 23, 2004 13.79 14.29 13.71 14.29 16,990 +0.36(+2.60%)
Jan 22, 2004 14.02 14.02 13.79 13.93 12,742 -0.18(-1.26%)
Jan 21, 2004 13.78 14.19 13.78 14.11 8,202 +0.12(+0.83%)
Jan 20, 2004 13.89 13.99 13.61 13.99 17,137 +0.22(+1.59%)
Jan 16, 2004 13.89 13.89 13.58 13.77 11,717 +0.18(+1.31%)
Jan 15, 2004 13.89 13.93 13.59 13.59 9,529 -0.34(-2.45%)
Jan 14, 2004 14.00 14.00 13.84 13.93 9,954 -0.06(-0.44%)
Jan 13, 2004 13.83 14.00 13.72 14.00 18,175 -0.01(-0.05%)
Jan 12, 2004 14.03 14.03 13.75 14.00 25,118 +0.14(+1.03%)
Jan 09, 2004 14.00 14.20 13.82 13.86 9,292 -0.34(-2.40%)
Jan 08, 2004 14.08 14.25 13.82 14.20 17,509 +0.27(+1.91%)
Jan 07, 2004 14.26 14.26 13.65 13.93 13,309 -0.22(-1.54%)
Jan 06, 2004 13.83 14.41 13.83 14.15 26,657 -0.01(-0.05%)
Jan 05, 2004 14.17 14.34 13.80 14.16 49,360 +0.15(+1.07%)
Jan 02, 2004 14.00 14.15 13.74 14.01 8,055 +0.15(+1.08%)
Dec 31, 2003 14.34 14.34 13.86 13.86 24,606 -0.14(-0.98%)
Dec 30, 2003 14.26 14.42 14.00 14.00 14,311 -0.22(-1.54%)
Dec 29, 2003 14.00 14.23 13.83 14.21 10,244 +0.15(+1.07%)
Dec 26, 2003 14.08 14.13 13.93 14.06 7,667 +0.07(+0.49%)
Dec 24, 2003 13.95 14.13 13.95 14.00 6,846 -0.12(-0.82%)
Dec 23, 2003 13.84 14.11 13.80 14.11 12,096 +0.12(+0.83%)
Dec 22, 2003 13.74 14.00 13.73 14.00 9,103 +0.03(+0.24%)
Dec 19, 2003 14.11 14.21 13.50 13.96 21,541 +0.24(+1.74%)
Dec 18, 2003 13.43 13.72 13.42 13.72 11,530 +0.05(+0.40%)
Dec 17, 2003 13.46 13.67 13.25 13.67 11,825 -0.01(-0.05%)
Dec 16, 2003 13.12 13.68 13.12 13.68 18,456 +0.32(+2.40%)
Dec 15, 2003 13.65 13.72 13.35 13.35 18,693 -0.30(-2.20%)
Dec 12, 2003 13.19 13.65 13.18 13.65 25,663 +0.32(+2.41%)
Dec 11, 2003 13.29 13.34 13.18 13.33 7,762 +0.14(+1.09%)
Dec 10, 2003 13.44 13.44 13.09 13.19 10,607 -0.15(-1.13%)
Dec 09, 2003 13.18 13.39 12.95 13.34 22,200 +0.15(+1.14%)
Dec 08, 2003 13.55 13.55 12.95 13.19 27,385 +0.00(+0.01%)
Dec 05, 2003 13.35 13.38 12.98 13.19 11,793 -0.16(-1.18%)
Dec 04, 2003 13.40 13.63 12.89 13.35 14,055 -0.03(-0.26%)
Dec 03, 2003 13.81 13.96 13.38 13.38 26,916 -0.25(-1.85%)
Dec 02, 2003 14.17 14.17 13.51 13.63 35,004 -0.36(-2.59%)
Dec 01, 2003 13.88 14.19 13.40 14.00 13,900 +0.59(+4.38%)
Nov 28, 2003 13.65 13.78 13.41 13.41 6,333 -0.10(-0.75%)
Nov 26, 2003 13.36 13.54 13.08 13.51 19,701 +0.30(+2.27%)
Nov 25, 2003 13.11 13.31 12.97 13.21 14,989 +0.26(+2.00%)
Nov 24, 2003 13.45 13.45 12.87 12.95 32,429 +0.06(+0.48%)
Nov 21, 2003 12.62 12.90 12.73 12.89 15,112 +0.27(+2.11%)
Nov 20, 2003 13.38 13.38 12.62 12.62 18,527 -0.40(-3.04%)
Nov 19, 2003 12.90 13.40 12.90 13.02 19,298 +0.05(+0.37%)
Nov 18, 2003 13.01 13.63 12.97 12.97 27,045 -0.17(-1.30%)
Nov 17, 2003 13.65 13.65 13.14 13.14 25,922 +2.95(+28.90%)
Nov 14, 2003 10.55 10.57 10.20 10.20 18,381 -0.29(-2.75%)
Nov 13, 2003 10.33 10.67 10.33 10.48 12,971 -0.13(-1.27%)
Nov 12, 2003 10.42 10.62 10.25 10.62 30,871 +0.19(+1.84%)
Nov 11, 2003 10.46 10.46 10.18 10.43 26,274 +0.05(+0.44%)
Nov 10, 2003 10.39 10.57 10.20 10.38 19,787 -0.01(-0.07%)
Nov 07, 2003 10.27 10.54 10.14 10.39 31,903 +0.30(+2.93%)
Nov 06, 2003 10.25 10.27 10.09 10.09 11,703 -0.17(-1.68%)
Nov 05, 2003 10.03 10.27 10.03 10.27 7,227 +0.16(+1.60%)
Nov 04, 2003 10.20 10.20 9.985 10.10 11,719 -0.05(-0.53%)
Nov 03, 2003 9.996 10.18 9.893 10.16 21,259 +0.17(+1.69%)
Oct 31, 2003 10.06 10.22 9.989 9.989 31,420 +0.09(+0.93%)
Oct 30, 2003 9.889 9.897 9.789 9.897 8,446 +0.01(+0.08%)
Oct 29, 2003 9.701 9.893 9.470 9.889 25,778 +0.18(+1.90%)
Oct 28, 2003 9.317 9.704 9.313 9.704 19,736 +0.22(+2.35%)
Oct 27, 2003 9.447 9.482 9.313 9.482 8,397 +0.00(+0.04%)
Oct 24, 2003 9.424 9.528 9.313 9.478 24,997 -0.02(-0.25%)
Oct 23, 2003 9.455 9.532 9.428 9.501 9,374 +0.02(+0.16%)
Oct 22, 2003 9.459 9.578 9.367 9.486 32,418 -0.05(-0.48%)
Oct 21, 2003 9.482 9.574 9.424 9.531 14,088 -0.01(-0.08%)
Oct 20, 2003 9.720 9.804 9.351 9.539 21,091 -0.18(-1.90%)
Oct 17, 2003 9.881 9.924 9.720 9.724 9,362 -0.21(-2.09%)
Oct 16, 2003 9.877 9.916 9.828 9.931 9,001 +0.05(+0.54%)
Oct 15, 2003 9.839 9.912 9.532 9.877 13,961 +0.07(+0.67%)
Oct 14, 2003 9.593 9.812 9.493 9.812 14,887 +0.22(+2.32%)
Oct 13, 2003 9.712 9.712 9.463 9.589 10,526 +0.04(+0.40%)
Oct 10, 2003 9.693 9.693 9.551 9.551 18,162 -0.09(-0.92%)
Oct 09, 2003 9.745 9.835 9.616 9.639 13,815 +0.00(+0.00%)
Oct 08, 2003 9.605 9.839 9.605 9.639 7,225 -0.25(-2.49%)
Oct 07, 2003 9.639 9.885 9.616 9.885 14,279 +0.07(+0.70%)
Oct 06, 2003 9.981 9.981 9.601 9.816 12,895 +0.04(+0.43%)
Oct 03, 2003 9.685 9.874 9.570 9.774 30,950 +0.09(+0.91%)
Oct 02, 2003 9.924 9.924 9.670 9.685 12,473 -0.30(-3.00%)
Oct 01, 2003 9.551 9.985 9.413 9.985 32,116 +0.57(+6.08%)
Sep 30, 2003 9.563 9.563 9.351 9.413 26,901 -0.28(-2.85%)
Sep 29, 2003 9.793 9.885 9.467 9.689 20,507 -0.03(-0.36%)
Sep 26, 2003 9.998 10.06 9.712 9.724 21,857 -0.25(-2.47%)
Sep 25, 2003 10.13 10.26 9.970 9.970 11,332 -0.28(-2.74%)
Sep 24, 2003 10.45 10.46 10.13 10.25 10,377 -0.20(-1.87%)
Sep 23, 2003 10.21 10.45 10.13 10.45 10,801 +0.31(+3.07%)
Sep 22, 2003 10.37 10.37 10.13 10.13 10,936 -0.10(-0.94%)
Sep 19, 2003 10.27 10.37 10.22 10.23 20,330 +0.10(+1.02%)
Sep 18, 2003 10.09 10.25 10.09 10.13 17,781 +0.05(+0.46%)
Sep 17, 2003 10.23 10.44 9.947 10.08 22,654 -0.21(-2.09%)
Sep 16, 2003 10.18 10.45 10.13 10.30 13,412 +0.14(+1.36%)
Sep 15, 2003 10.35 10.38 10.07 10.16 12,889 -0.17(-1.67%)
Sep 12, 2003 10.07 10.33 10.00 10.33 14,647 +0.00(+0.00%)
Sep 11, 2003 10.15 10.33 10.15 10.33 5,272 +0.17(+1.70%)
Sep 10, 2003 10.02 10.27 10.00 10.16 30,270 -0.04(-0.38%)
Sep 09, 2003 10.03 10.27 9.927 10.20 21,872 +0.03(+0.26%)
Sep 08, 2003 10.10 10.20 10.06 10.17 7,030 +0.10(+1.03%)
Sep 05, 2003 10.37 10.37 10.07 10.07 8,007 -0.04(-0.42%)
Sep 04, 2003 10.35 10.48 10.11 10.11 5,272 -0.45(-4.26%)
Sep 03, 2003 10.48 10.63 10.21 10.56 23,630 +0.09(+0.88%)
Sep 02, 2003 10.37 10.46 10.01 10.46 15,623 +0.29(+2.83%)
Aug 29, 2003 9.586 10.58 9.586 10.18 15,428 +0.33(+3.35%)
Aug 28, 2003 10.09 10.20 9.536 9.847 13,279 -0.54(-5.18%)
Aug 27, 2003 9.927 10.38 9.889 10.38 25,192 +0.58(+5.87%)
Aug 26, 2003 9.664 9.808 9.524 9.808 14,061 +0.09(+0.95%)
Aug 25, 2003 9.781 9.781 9.601 9.716 8,983 +0.13(+1.32%)
Aug 22, 2003 10.33 10.41 9.589 9.589 19,138 -0.46(-4.59%)
Aug 21, 2003 10.38 10.43 10.05 10.05 14,647 -0.32(-3.07%)
Aug 20, 2003 10.12 10.46 10.12 10.37 11,912 +0.04(+0.37%)
Aug 19, 2003 10.32 10.35 10.18 10.33 24,216 -0.01(-0.07%)
Aug 18, 2003 10.14 10.34 10.02 10.34 22,458 +0.30(+2.94%)
Aug 15, 2003 10.11 10.23 10.04 10.04 6,835 -0.11(-1.10%)
Aug 14, 2003 9.985 10.17 9.889 10.15 8,397 +0.26(+2.68%)
Aug 13, 2003 9.601 9.985 9.601 9.889 10,350 +0.13(+1.38%)
Aug 12, 2003 9.716 9.755 9.605 9.755 9,374 +0.04(+0.40%)
Aug 11, 2003 9.321 9.716 9.321 9.716 4,491 +0.15(+1.52%)
Aug 08, 2003 9.409 9.593 9.317 9.570 17,576 +0.21(+2.21%)
Aug 07, 2003 9.409 9.436 9.255 9.363 18,162 +0.01(+0.12%)
Aug 06, 2003 9.213 9.497 9.071 9.351 30,270 +0.28(+3.09%)
Aug 05, 2003 9.371 9.401 9.071 9.071 27,926 -0.30(-3.20%)
Aug 04, 2003 9.793 9.793 9.294 9.371 38,277 -0.31(-3.21%)
Aug 01, 2003 10.18 10.11 9.682 9.682 9,569 -0.60(-5.79%)
Jul 31, 2003 9.908 10.40 9.908 10.28 24,606 -0.03(-0.26%)
Jul 30, 2003 10.48 10.65 10.10 10.30 20,505 -0.35(-3.32%)
Jul 29, 2003 10.00 10.87 10.00 10.66 31,637 +0.46(+4.56%)
Jul 28, 2003 10.05 10.24 9.979 10.19 13,279 +0.22(+2.23%)
Jul 25, 2003 10.22 10.33 9.970 9.970 15,232 -0.15(-1.45%)
Jul 24, 2003 10.08 10.27 9.889 10.12 27,731 +0.11(+1.12%)
Jul 23, 2003 9.770 10.00 9.743 10.00 8,592 +0.21(+2.12%)
Jul 22, 2003 9.866 9.943 9.793 9.797 13,279 -0.02(-0.16%)
Jul 21, 2003 9.985 9.985 9.797 9.812 11,522 -0.13(-1.35%)
Jul 18, 2003 9.924 9.947 9.889 9.947 8,592 +0.00(+0.00%)
Jul 17, 2003 9.931 9.985 9.889 9.947 14,647 -0.02(-0.23%)
Jul 16, 2003 9.985 9.985 9.889 9.970 13,475 -0.02(-0.15%)
Jul 15, 2003 9.601 10.05 9.601 9.985 27,536 +0.21(+2.12%)
Jul 14, 2003 9.355 9.780 9.355 9.778 23,630 +0.27(+2.82%)
Jul 11, 2003 9.597 9.601 9.386 9.509 23,630 -0.01(-0.12%)
Jul 10, 2003 9.558 9.601 9.493 9.520 18,162 +0.05(+0.53%)
Jul 09, 2003 9.459 9.555 9.451 9.470 31,442 +0.01(+0.12%)
Jul 08, 2003 9.432 9.493 9.432 9.459 30,856 +0.03(+0.28%)
Jul 07, 2003 9.386 9.463 9.386 9.432 15,818 +0.04(+0.45%)
Jul 03, 2003 9.386 9.467 9.386 9.390 5,272 -0.03(-0.29%)
Jul 02, 2003 9.409 9.463 9.409 9.417 15,037 +0.01(+0.08%)
Jul 01, 2003 9.344 9.447 9.313 9.409 18,552 -0.04(-0.41%)
Jun 30, 2003 9.405 9.470 9.332 9.447 90,225 +0.13(+1.40%)
Jun 27, 2003 9.175 9.409 9.175 9.317 13,670 +0.12(+1.30%)
Jun 26, 2003 9.290 9.290 9.082 9.198 37,886 -0.10(-1.03%)
Jun 25, 2003 9.217 9.294 9.217 9.294 12,694 -0.02(-0.21%)
Jun 24, 2003 9.255 9.313 9.217 9.313 10,545 +0.08(+0.83%)
Jun 23, 2003 9.328 9.332 9.140 9.236 29,879 -0.10(-1.03%)
Jun 20, 2003 9.332 9.332 9.182 9.332 9,764 +0.11(+1.20%)
Jun 19, 2003 9.274 9.332 9.217 9.221 13,865 -0.05(-0.53%)
Jun 18, 2003 9.371 9.371 9.217 9.271 13,084 -0.14(-1.47%)
Jun 17, 2003 9.313 9.409 9.167 9.409 33,199 +0.19(+2.08%)
Jun 16, 2003 8.948 9.217 8.852 9.217 33,590 +0.27(+3.05%)
Jun 13, 2003 8.890 8.960 8.860 8.944 18,748 +0.07(+0.82%)
Jun 12, 2003 8.986 8.986 8.833 8.871 14,451 -0.12(-1.28%)
Jun 11, 2003 8.967 8.986 8.733 8.986 27,145 +0.00(+0.00%)
Jun 10, 2003 8.986 8.986 8.741 8.986 4,491 +0.06(+0.69%)
Jun 09, 2003 8.871 8.986 8.848 8.925 8,007 +0.07(+0.82%)
Jun 06, 2003 8.775 8.986 8.775 8.852 9,764 -0.13(-1.50%)
Jun 05, 2003 8.879 8.986 8.841 8.986 26,950 +0.11(+1.21%)
Jun 04, 2003 9.025 9.063 8.833 8.879 36,715 -0.07(-0.77%)
Jun 03, 2003 8.929 9.021 8.929 8.948 11,717 +0.02(+0.22%)
Jun 02, 2003 9.025 9.025 8.837 8.929 22,458 -0.05(-0.56%)
May 30, 2003 8.910 9.025 8.894 8.979 15,037 +0.07(+0.78%)
May 29, 2003 8.975 9.021 8.833 8.909 18,357 +0.04(+0.47%)
May 28, 2003 8.775 9.017 8.718 8.867 23,825 +0.10(+1.18%)
May 27, 2003 8.718 8.764 8.668 8.764 22,263 +0.05(+0.53%)
May 23, 2003 8.622 8.718 8.622 8.718 17,771 +0.06(+0.71%)
May 22, 2003 8.641 8.718 8.622 8.656 21,286 -0.02(-0.18%)
May 21, 2003 8.737 8.737 8.641 8.672 10,936 -0.01(-0.09%)
May 20, 2003 8.687 8.737 8.622 8.679 10,936 -0.06(-0.66%)
May 19, 2003 8.737 8.737 8.606 8.737 28,708 +0.08(+0.89%)
May 16, 2003 8.491 8.721 8.491 8.660 31,637 +0.00(+0.00%)
May 15, 2003 8.668 8.675 8.622 8.660 7,811 +0.07(+0.85%)
May 14, 2003 8.679 8.679 8.587 8.587 19,334 -0.02(-0.18%)
May 13, 2003 8.614 8.679 8.506 8.602 33,590 +0.02(+0.18%)
May 12, 2003 8.433 8.602 8.433 8.587 23,825 +0.08(+0.95%)
May 09, 2003 8.476 8.564 8.468 8.506 8,788 +0.06(+0.68%)
May 08, 2003 8.449 8.449 8.414 8.449 15,232 +0.00(+0.00%)
May 07, 2003 8.618 8.618 8.403 8.449 22,458 -0.03(-0.32%)
May 06, 2003 8.560 8.560 8.476 8.476 13,670 +0.03(+0.32%)
May 05, 2003 8.518 8.591 8.407 8.449 15,037 -0.04(-0.45%)
May 02, 2003 8.449 8.737 8.422 8.487 43,550 -0.07(-0.85%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.