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

Trimble Navigation (NQ: TRMB )

57.09 UNCHANGED
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 (%)
Jun 30, 2006 5.330 5.589 5.315 5.580 1,912,112 +0.25(+4.74%)
Jun 29, 2006 5.043 5.360 5.025 5.327 1,422,400 +0.30(+6.02%)
Jun 28, 2006 4.912 5.037 4.909 5.025 1,124,860 +0.11(+2.13%)
Jun 27, 2006 5.022 5.031 4.890 4.920 1,254,036 -0.11(-2.21%)
Jun 26, 2006 5.037 5.125 5.025 5.031 893,600 -0.01(-0.17%)
Jun 23, 2006 5.105 5.107 4.987 5.040 672,900 -0.05(-1.06%)
Jun 22, 2006 5.174 5.190 5.065 5.094 613,200 -0.08(-1.47%)
Jun 21, 2006 5.011 5.253 5.011 5.170 1,035,152 +0.16(+3.09%)
Jun 20, 2006 5.062 5.110 5.009 5.015 962,960 -0.05(-1.04%)
Jun 19, 2006 5.151 5.166 5.067 5.067 534,120 -0.09(-1.75%)
Jun 16, 2006 5.266 5.300 5.140 5.157 735,440 -0.12(-2.34%)
Jun 15, 2006 5.109 5.314 5.106 5.281 774,032 +0.18(+3.60%)
Jun 14, 2006 5.084 5.174 5.035 5.098 1,186,556 -0.03(-0.56%)
Jun 13, 2006 5.175 5.205 5.070 5.126 1,204,244 -0.06(-1.18%)
Jun 12, 2006 5.341 5.348 5.176 5.188 802,156 -0.14(-2.56%)
Jun 09, 2006 5.289 5.426 5.281 5.324 906,104 +0.08(+1.53%)
Jun 08, 2006 5.438 5.461 5.150 5.244 1,797,996 -0.22(-4.11%)
Jun 07, 2006 5.532 5.534 5.439 5.469 667,660 -0.06(-1.06%)
Jun 06, 2006 5.607 5.607 5.470 5.527 813,760 -0.03(-0.50%)
Jun 05, 2006 5.600 5.670 5.540 5.555 660,432 -0.09(-1.64%)
Jun 02, 2006 5.685 5.730 5.594 5.647 802,532 -0.05(-0.90%)
Jun 01, 2006 5.716 5.716 5.617 5.699 1,580,892 -0.04(-0.76%)
May 31, 2006 5.649 5.801 5.550 5.742 2,384,680 +0.07(+1.19%)
May 30, 2006 5.912 5.912 5.626 5.675 1,274,536 -0.22(-3.71%)
May 26, 2006 5.867 5.954 5.867 5.894 734,204 +0.05(+0.79%)
May 25, 2006 5.736 5.855 5.725 5.848 920,880 +0.10(+1.70%)
May 24, 2006 5.824 5.824 5.603 5.750 1,360,912 -0.06(-1.01%)
May 23, 2006 5.630 5.991 5.611 5.809 2,728,372 +0.21(+3.75%)
May 22, 2006 5.527 5.636 5.508 5.599 2,444,804 +0.05(+0.83%)
May 19, 2006 5.633 5.673 5.487 5.553 1,781,244 -0.08(-1.44%)
May 18, 2006 5.641 5.720 5.610 5.634 1,491,660 +0.02(+0.42%)
May 17, 2006 5.671 5.676 5.577 5.610 2,024,300 -0.11(-1.88%)
May 16, 2006 5.683 5.730 5.615 5.718 1,048,064 +0.02(+0.31%)
May 15, 2006 5.740 5.822 5.621 5.700 1,123,744 -0.08(-1.32%)
May 12, 2006 5.973 5.973 5.763 5.776 801,392 -0.18(-3.06%)
May 11, 2006 6.040 6.091 5.959 5.959 796,808 -0.06(-1.08%)
May 10, 2006 6.031 6.103 5.923 6.024 968,320 -0.04(-0.58%)
May 09, 2006 6.064 6.100 6.027 6.059 624,444 +0.00(+0.08%)
May 08, 2006 6.034 6.112 5.987 6.054 988,800 -0.01(-0.19%)
May 05, 2006 6.009 6.082 5.866 6.065 1,017,860 +0.06(+0.94%)
May 04, 2006 5.921 6.062 5.897 6.009 1,328,440 +0.11(+1.84%)
May 03, 2006 5.991 6.027 5.867 5.900 1,093,588 -0.07(-1.11%)
May 02, 2006 5.879 6.019 5.870 5.966 1,135,216 +0.08(+1.29%)
May 01, 2006 5.906 5.931 5.846 5.890 1,257,340 -0.03(-0.55%)
Apr 28, 2006 5.850 6.000 5.834 5.923 1,172,800 +0.04(+0.64%)
Apr 27, 2006 5.881 5.925 5.840 5.885 750,296 -0.03(-0.44%)
Apr 26, 2006 5.996 5.996 5.824 5.911 1,232,836 -0.08(-1.42%)
Apr 25, 2006 5.925 6.049 5.900 5.996 1,130,160 +0.09(+1.52%)
Apr 24, 2006 5.969 6.031 5.857 5.906 1,474,100 -0.11(-1.79%)
Apr 21, 2006 6.018 6.037 5.919 6.014 1,326,696 -0.02(-0.35%)
Apr 20, 2006 5.482 6.232 5.456 6.035 6,416,448 +0.48(+8.64%)
Apr 19, 2006 5.412 5.555 5.411 5.555 2,104,584 +0.18(+3.40%)
Apr 18, 2006 5.444 5.444 5.296 5.372 1,804,148 -0.07(-1.24%)
Apr 17, 2006 5.353 5.440 5.348 5.440 695,360 +0.06(+1.12%)
Apr 13, 2006 5.330 5.424 5.264 5.380 895,004 +0.03(+0.58%)
Apr 12, 2006 5.362 5.375 5.284 5.349 828,644 -0.01(-0.26%)
Apr 11, 2006 5.496 5.505 5.350 5.362 930,192 -0.11(-2.05%)
Apr 10, 2006 5.567 5.589 5.425 5.475 1,035,396 -0.09(-1.55%)
Apr 07, 2006 5.606 5.646 5.504 5.561 666,860 -0.02(-0.34%)
Apr 06, 2006 5.594 5.628 5.556 5.580 678,412 -0.01(-0.25%)
Apr 05, 2006 5.526 5.631 5.501 5.594 672,748 +0.05(+0.99%)
Apr 04, 2006 5.521 5.562 5.460 5.539 764,764 +0.06(+1.05%)
Apr 03, 2006 5.654 5.654 5.474 5.481 1,519,736 -0.15(-2.66%)
Mar 31, 2006 5.536 5.662 5.500 5.631 1,253,444 +0.12(+2.22%)
Mar 30, 2006 5.594 5.619 5.473 5.509 991,656 -0.09(-1.56%)
Mar 29, 2006 5.459 5.601 5.446 5.596 523,600 +0.14(+2.52%)
Mar 28, 2006 5.549 5.554 5.451 5.459 1,068,648 -0.11(-1.91%)
Mar 27, 2006 5.625 5.625 5.548 5.565 1,038,300 -0.05(-0.96%)
Mar 24, 2006 5.500 5.624 5.500 5.619 749,728 +0.08(+1.42%)
Mar 23, 2006 5.537 5.589 5.504 5.540 1,473,600 -0.02(-0.43%)
Mar 22, 2006 5.500 5.565 5.428 5.564 1,708,400 +0.03(+0.54%)
Mar 21, 2006 5.513 5.549 5.450 5.534 1,359,172 +0.05(+0.87%)
Mar 20, 2006 5.331 5.510 5.311 5.486 1,166,404 +0.16(+2.91%)
Mar 17, 2006 5.345 5.350 5.259 5.331 929,520 -0.02(-0.40%)
Mar 16, 2006 5.286 5.433 5.274 5.353 1,335,300 +0.09(+1.71%)
Mar 15, 2006 5.306 5.306 5.200 5.263 1,194,844 -0.03(-0.64%)
Mar 14, 2006 5.200 5.311 5.196 5.296 590,192 +0.06(+1.22%)
Mar 13, 2006 5.134 5.260 5.129 5.232 1,016,516 +0.09(+1.77%)
Mar 10, 2006 5.160 5.183 5.093 5.141 723,400 +0.03(+0.64%)
Mar 09, 2006 5.280 5.339 5.100 5.109 1,483,992 -0.15(-2.88%)
Mar 08, 2006 5.250 5.268 5.181 5.260 920,232 -0.03(-0.54%)
Mar 07, 2006 5.265 5.338 5.216 5.289 1,295,104 -0.01(-0.28%)
Mar 06, 2006 5.390 5.390 5.236 5.304 783,964 -0.07(-1.26%)
Mar 03, 2006 5.400 5.452 5.300 5.371 1,362,144 -0.07(-1.22%)
Mar 02, 2006 5.135 5.455 5.112 5.438 2,827,748 +0.29(+5.71%)
Mar 01, 2006 5.114 5.156 5.101 5.144 1,212,148 +0.03(+0.59%)
Feb 28, 2006 5.130 5.146 5.100 5.114 1,900,136 -0.02(-0.32%)
Feb 27, 2006 5.039 5.169 5.039 5.130 1,313,044 +0.07(+1.36%)
Feb 24, 2006 5.021 5.061 4.961 5.061 628,244 +0.02(+0.40%)
Feb 23, 2006 4.982 5.071 4.944 5.041 1,292,268 +0.03(+0.62%)
Feb 22, 2006 4.938 5.040 4.894 5.010 1,487,136 +0.13(+2.69%)
Feb 21, 2006 4.930 4.930 4.831 4.879 902,028 -0.02(-0.46%)
Feb 17, 2006 4.923 4.938 4.876 4.901 1,010,460 +0.00(+0.03%)
Feb 16, 2006 4.846 4.933 4.846 4.900 924,400 +0.04(+0.85%)
Feb 15, 2006 4.843 4.886 4.840 4.859 866,956 +0.02(+0.39%)
Feb 14, 2006 4.801 4.868 4.789 4.840 781,604 +0.06(+1.31%)
Feb 13, 2006 4.829 4.872 4.766 4.777 799,304 -0.08(-1.67%)
Feb 10, 2006 4.896 4.906 4.784 4.859 1,412,860 -0.02(-0.38%)
Feb 09, 2006 4.860 4.938 4.841 4.878 1,674,360 +0.00(+0.08%)
Feb 08, 2006 4.899 4.938 4.855 4.874 1,235,252 +0.04(+0.75%)
Feb 07, 2006 4.787 4.854 4.786 4.838 1,138,064 +0.04(+0.78%)
Feb 06, 2006 4.835 4.911 4.794 4.800 1,128,168 -0.04(-0.83%)
Feb 03, 2006 4.901 4.938 4.781 4.840 2,202,896 -0.10(-1.95%)
Feb 02, 2006 4.968 4.969 4.890 4.936 2,185,700 -0.01(-0.23%)
Feb 01, 2006 5.000 5.025 4.902 4.947 1,977,672 -0.06(-1.10%)
Jan 31, 2006 4.992 5.060 4.982 5.003 1,690,904 -0.02(-0.47%)
Jan 30, 2006 4.961 5.072 4.955 5.026 1,707,268 +0.04(+0.80%)
Jan 27, 2006 5.124 5.074 4.952 4.986 3,565,008 -0.14(-2.68%)
Jan 26, 2006 5.156 5.179 5.079 5.124 3,543,304 -0.10(-1.84%)
Jan 25, 2006 4.881 5.242 4.875 5.220 8,886,252 +0.84(+19.25%)
Jan 24, 2006 4.388 4.463 4.339 4.378 3,953,880 -0.02(-0.43%)
Jan 23, 2006 4.451 4.459 4.359 4.396 1,149,852 -0.07(-1.59%)
Jan 20, 2006 4.577 4.591 4.429 4.468 1,107,292 -0.09(-2.00%)
Jan 19, 2006 4.438 4.633 4.438 4.559 1,876,172 +0.12(+2.73%)
Jan 18, 2006 4.345 4.441 4.325 4.438 1,611,964 +0.00(+0.00%)
Jan 17, 2006 4.604 4.619 4.406 4.438 2,076,900 -0.17(-3.59%)
Jan 13, 2006 4.691 4.715 4.595 4.603 1,649,508 -0.12(-2.46%)
Jan 12, 2006 4.692 4.719 4.640 4.719 932,000 -0.01(-0.16%)
Jan 11, 2006 4.695 4.789 4.676 4.726 1,221,120 +0.01(+0.21%)
Jan 10, 2006 4.553 4.716 4.553 4.716 1,287,416 +0.13(+2.83%)
Jan 09, 2006 4.490 4.603 4.436 4.586 1,234,848 +0.05(+1.13%)
Jan 06, 2006 4.475 4.549 4.438 4.535 682,368 +0.04(+0.81%)
Jan 05, 2006 4.497 4.543 4.474 4.499 872,960 -0.02(-0.36%)
Jan 04, 2006 4.505 4.549 4.450 4.515 848,884 +0.01(+0.17%)
Jan 03, 2006 4.446 4.519 4.418 4.508 1,817,932 +0.07(+1.61%)
Dec 30, 2005 4.459 4.510 4.390 4.436 971,808 -0.05(-1.03%)
Dec 29, 2005 4.237 4.745 4.237 4.482 3,177,992 +0.24(+5.59%)
Dec 28, 2005 4.263 4.264 4.175 4.245 1,494,800 +0.01(+0.24%)
Dec 27, 2005 4.320 4.350 4.226 4.235 704,800 -0.08(-1.97%)
Dec 23, 2005 4.275 4.343 4.275 4.320 387,132 +0.03(+0.61%)
Dec 22, 2005 4.259 4.309 4.241 4.294 1,036,988 +0.00(+0.09%)
Dec 21, 2005 4.225 4.317 4.216 4.290 893,868 +0.04(+0.97%)
Dec 20, 2005 4.276 4.276 4.219 4.249 1,817,900 -0.04(-0.87%)
Dec 19, 2005 4.296 4.340 4.269 4.286 1,039,540 -0.02(-0.46%)
Dec 16, 2005 4.316 4.325 4.287 4.306 1,474,056 +0.01(+0.12%)
Dec 15, 2005 4.269 4.305 4.245 4.301 1,008,952 +0.03(+0.61%)
Dec 14, 2005 4.240 4.286 4.236 4.275 1,444,572 +0.02(+0.44%)
Dec 13, 2005 4.240 4.284 4.214 4.256 1,263,796 +0.02(+0.38%)
Dec 12, 2005 4.263 4.297 4.194 4.240 790,136 -0.01(-0.32%)
Dec 09, 2005 4.231 4.277 4.219 4.254 469,264 +0.02(+0.47%)
Dec 08, 2005 4.251 4.254 4.144 4.234 1,470,868 -0.03(-0.76%)
Dec 07, 2005 4.335 4.350 4.253 4.266 1,478,784 -0.05(-1.22%)
Dec 06, 2005 4.250 4.350 4.241 4.319 1,784,380 +0.08(+1.83%)
Dec 05, 2005 4.194 4.276 4.191 4.241 1,828,544 +0.03(+0.62%)
Dec 02, 2005 4.263 4.282 4.197 4.215 1,451,240 -0.03(-0.62%)
Dec 01, 2005 4.072 4.251 4.064 4.241 1,977,376 +0.17(+4.14%)
Nov 30, 2005 4.032 4.088 3.996 4.072 1,616,392 +0.06(+1.62%)
Nov 29, 2005 3.935 4.026 3.935 4.008 1,487,884 +0.06(+1.39%)
Nov 28, 2005 3.996 4.025 3.920 3.953 1,398,272 -0.02(-0.60%)
Nov 25, 2005 3.964 4.013 3.931 3.976 725,220 +0.01(+0.35%)
Nov 23, 2005 3.978 3.993 3.945 3.962 840,764 +0.02(+0.38%)
Nov 22, 2005 3.844 3.953 3.844 3.947 927,640 +0.10(+2.70%)
Nov 21, 2005 3.788 3.871 3.769 3.844 1,231,128 +0.06(+1.49%)
Nov 18, 2005 3.776 3.815 3.763 3.788 594,444 +0.04(+0.93%)
Nov 17, 2005 3.765 3.765 3.726 3.752 1,213,400 +0.01(+0.30%)
Nov 16, 2005 3.775 3.795 3.712 3.741 617,340 -0.06(-1.45%)
Nov 15, 2005 3.825 3.834 3.769 3.796 682,160 -0.03(-0.75%)
Nov 14, 2005 3.765 3.833 3.765 3.825 1,186,720 +0.05(+1.19%)
Nov 11, 2005 3.710 3.797 3.710 3.780 2,368,144 +0.06(+1.75%)
Nov 10, 2005 3.688 3.739 3.665 3.715 2,080,204 +0.03(+0.81%)
Nov 09, 2005 3.691 3.696 3.658 3.685 943,700 +0.00(+0.00%)
Nov 08, 2005 3.658 3.700 3.635 3.685 1,196,936 +0.02(+0.51%)
Nov 07, 2005 3.655 3.688 3.655 3.666 2,098,312 -0.01(-0.37%)
Nov 04, 2005 3.678 3.701 3.639 3.680 1,687,056 -0.00(-0.07%)
Nov 03, 2005 3.750 3.750 3.666 3.683 1,749,948 -0.05(-1.44%)
Nov 02, 2005 3.644 3.761 3.631 3.736 2,625,724 +0.09(+2.54%)
Nov 01, 2005 3.606 3.701 3.600 3.644 2,169,444 +0.03(+0.97%)
Oct 31, 2005 3.604 3.650 3.587 3.609 1,618,880 +0.01(+0.31%)
Oct 28, 2005 3.619 3.631 3.569 3.598 1,894,712 -0.01(-0.38%)
Oct 27, 2005 3.623 3.644 3.583 3.611 1,720,332 -0.03(-0.76%)
Oct 26, 2005 3.674 3.688 3.587 3.639 2,421,292 -0.05(-1.29%)
Oct 25, 2005 3.667 3.708 3.664 3.686 2,407,960 -0.00(-0.03%)
Oct 24, 2005 3.576 3.696 3.551 3.688 2,552,572 +0.14(+3.84%)
Oct 21, 2005 3.379 3.706 3.330 3.551 10,645,288 -0.37(-9.44%)
Oct 20, 2005 3.875 3.955 3.836 3.921 1,379,264 +0.05(+1.19%)
Oct 19, 2005 3.862 3.914 3.837 3.875 1,636,284 +0.01(+0.16%)
Oct 18, 2005 3.924 3.936 3.866 3.869 1,250,916 -0.03(-0.80%)
Oct 17, 2005 3.875 3.928 3.830 3.900 1,939,652 +0.03(+0.71%)
Oct 14, 2005 3.906 3.917 3.862 3.873 2,850,584 -0.02(-0.56%)
Oct 13, 2005 3.854 3.962 3.805 3.894 3,798,736 +0.06(+1.48%)
Oct 12, 2005 3.874 3.889 3.805 3.837 1,593,540 -0.04(-1.06%)
Oct 11, 2005 3.950 3.950 3.879 3.879 1,531,380 -0.06(-1.59%)
Oct 10, 2005 4.037 4.038 3.924 3.941 2,206,700 -0.10(-2.38%)
Oct 07, 2005 4.089 4.131 4.015 4.037 2,094,292 -0.04(-0.92%)
Oct 06, 2005 4.200 4.210 4.020 4.075 1,534,896 -0.13(-3.03%)
Oct 05, 2005 4.250 4.299 4.175 4.202 1,004,936 -0.03(-0.80%)
Oct 04, 2005 4.293 4.336 4.236 4.236 694,380 -0.05(-1.22%)
Oct 03, 2005 4.206 4.300 4.205 4.289 1,683,204 +0.08(+1.84%)
Sep 30, 2005 4.242 4.247 4.176 4.211 1,532,760 -0.03(-0.65%)
Sep 29, 2005 4.270 4.294 4.191 4.239 1,932,504 -0.03(-0.79%)
Sep 28, 2005 4.135 4.277 4.135 4.272 2,274,120 +0.14(+3.39%)
Sep 27, 2005 4.054 4.179 4.027 4.133 1,296,784 +0.07(+1.72%)
Sep 26, 2005 4.120 4.144 4.022 4.062 1,165,988 -0.03(-0.76%)
Sep 23, 2005 4.094 4.125 4.062 4.094 1,091,980 +0.00(+0.00%)
Sep 22, 2005 4.094 4.170 4.025 4.094 1,724,964 -0.06(-1.36%)
Sep 21, 2005 4.234 4.269 4.144 4.150 2,304,108 -0.09(-2.21%)
Sep 20, 2005 4.223 4.284 4.223 4.244 1,165,688 -0.01(-0.18%)
Sep 19, 2005 4.289 4.312 4.224 4.251 1,700,548 -0.05(-1.13%)
Sep 16, 2005 4.312 4.334 4.258 4.300 3,249,676 -0.00(-0.06%)
Sep 15, 2005 4.312 4.365 4.261 4.303 4,028,076 +0.02(+0.53%)
Sep 14, 2005 4.106 4.354 4.094 4.280 5,828,000 +0.20(+5.00%)
Sep 13, 2005 4.062 4.116 4.050 4.076 3,751,864 +0.03(+0.65%)
Sep 12, 2005 4.135 4.181 3.894 4.050 12,313,980 -0.11(-2.59%)
Sep 09, 2005 4.287 4.315 4.133 4.157 2,584,668 -0.14(-3.26%)
Sep 08, 2005 4.380 4.447 4.276 4.298 1,316,404 -0.10(-2.25%)
Sep 07, 2005 4.391 4.461 4.343 4.396 1,629,404 -0.00(-0.03%)
Sep 06, 2005 4.590 4.598 4.344 4.397 2,312,812 -0.19(-4.19%)
Sep 02, 2005 4.580 4.625 4.562 4.590 1,151,796 -0.00(-0.03%)
Sep 01, 2005 4.576 4.625 4.562 4.591 1,680,948 +0.03(+0.58%)
Aug 31, 2005 4.450 4.600 4.431 4.565 3,010,232 +0.14(+3.16%)
Aug 30, 2005 4.294 4.468 4.250 4.425 2,067,636 +0.19(+4.52%)
Aug 29, 2005 4.253 4.253 4.169 4.234 2,172,244 -0.04(-0.94%)
Aug 26, 2005 4.394 4.404 4.211 4.274 4,119,088 -0.12(-2.68%)
Aug 25, 2005 4.455 4.461 4.390 4.391 846,552 -0.06(-1.32%)
Aug 24, 2005 4.476 4.503 4.444 4.450 980,940 -0.03(-0.61%)
Aug 23, 2005 4.500 4.513 4.469 4.478 853,180 -0.03(-0.56%)
Aug 22, 2005 4.475 4.544 4.475 4.503 891,668 +0.03(+0.61%)
Aug 19, 2005 4.513 4.539 4.455 4.475 1,004,852 -0.03(-0.58%)
Aug 18, 2005 4.580 4.581 4.463 4.501 854,140 -0.08(-1.75%)
Aug 17, 2005 4.610 4.654 4.571 4.581 633,216 -0.06(-1.19%)
Aug 16, 2005 4.621 4.665 4.600 4.636 1,445,744 +0.04(+0.79%)
Aug 15, 2005 4.549 4.635 4.500 4.600 1,026,132 +0.06(+1.43%)
Aug 12, 2005 4.567 4.594 4.489 4.535 1,065,672 -0.05(-1.09%)
Aug 11, 2005 4.551 4.635 4.550 4.585 1,301,424 +0.03(+0.63%)
Aug 10, 2005 4.556 4.594 4.514 4.556 1,292,248 +0.02(+0.39%)
Aug 09, 2005 4.500 4.551 4.469 4.539 1,289,008 +0.04(+0.78%)
Aug 08, 2005 4.684 4.684 4.469 4.504 2,267,544 -0.15(-3.15%)
Aug 05, 2005 4.590 4.662 4.589 4.650 871,984 +0.05(+1.11%)
Aug 04, 2005 4.720 4.720 4.534 4.599 3,005,260 -0.11(-2.36%)
Aug 03, 2005 4.821 4.829 4.692 4.710 2,032,844 -0.12(-2.46%)
Aug 02, 2005 4.776 4.853 4.756 4.829 1,505,772 +0.04(+0.84%)
Aug 01, 2005 4.870 4.957 4.774 4.789 1,930,596 -0.08(-1.67%)
Jul 29, 2005 4.866 4.995 4.815 4.870 1,555,428 -0.01(-0.18%)
Jul 28, 2005 4.688 5.021 4.625 4.879 4,831,976 +0.19(+3.94%)
Jul 27, 2005 4.688 4.713 4.393 4.694 14,262,288 -0.76(-13.88%)
Jul 26, 2005 5.480 5.503 5.400 5.450 1,833,692 -0.02(-0.32%)
Jul 25, 2005 5.454 5.481 5.426 5.468 1,070,044 +0.04(+0.82%)
Jul 22, 2005 5.423 5.456 5.391 5.423 752,252 -0.00(-0.09%)
Jul 21, 2005 5.515 5.569 5.425 5.428 1,947,684 -0.11(-2.00%)
Jul 20, 2005 5.381 5.566 5.331 5.539 2,551,896 +0.20(+3.67%)
Jul 19, 2005 5.075 5.411 5.069 5.343 2,926,604 +0.26(+5.12%)
Jul 18, 2005 5.125 5.125 5.049 5.082 457,188 -0.03(-0.64%)
Jul 15, 2005 5.103 5.162 5.064 5.115 753,488 -0.01(-0.12%)
Jul 14, 2005 5.062 5.147 5.041 5.121 1,458,040 +0.13(+2.58%)
Jul 13, 2005 5.006 5.035 4.920 4.992 538,524 -0.03(-0.67%)
Jul 12, 2005 5.019 5.048 4.975 5.026 305,008 +0.00(+0.05%)
Jul 11, 2005 4.986 5.062 4.951 5.024 772,584 +0.03(+0.60%)
Jul 08, 2005 4.900 4.997 4.896 4.994 997,740 +0.10(+2.12%)
Jul 07, 2005 4.851 4.897 4.851 4.890 783,380 +0.01(+0.28%)
Jul 06, 2005 4.817 4.912 4.794 4.876 1,231,584 +0.05(+0.96%)
Jul 05, 2005 4.812 4.845 4.779 4.830 1,145,200 +0.00(+0.10%)
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.