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
Array Technologies Inc
(NQ:
ARRY
)
12.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2004
8.800
9.140
8.770
9.000
72,600
+0.07(+0.78%)
Mar 30, 2004
8.980
9.030
8.900
8.930
52,800
-0.05(-0.56%)
Mar 29, 2004
9.000
9.170
8.900
8.980
126,000
+0.03(+0.34%)
Mar 26, 2004
8.900
9.000
8.900
8.950
15,400
+0.01(+0.11%)
Mar 25, 2004
8.460
9.000
8.460
8.940
66,400
+0.52(+6.18%)
Mar 24, 2004
8.670
8.670
8.310
8.420
58,300
-0.24(-2.77%)
Mar 23, 2004
8.810
8.960
8.430
8.660
52,700
-0.13(-1.48%)
Mar 22, 2004
8.380
8.830
8.380
8.790
86,900
+0.26(+3.05%)
Mar 19, 2004
8.550
8.700
8.020
8.530
148,300
+0.03(+0.35%)
Mar 18, 2004
8.350
8.700
8.250
8.500
142,900
+0.03(+0.35%)
Mar 17, 2004
8.600
8.740
8.300
8.470
104,600
-0.11(-1.28%)
Mar 16, 2004
8.820
8.989
8.330
8.580
136,300
-0.25(-2.83%)
Mar 15, 2004
9.100
9.220
8.750
8.830
69,400
-0.30(-3.29%)
Mar 12, 2004
8.600
9.240
8.600
9.130
226,300
+0.47(+5.43%)
Mar 11, 2004
8.940
9.040
8.590
8.660
274,700
-0.42(-4.63%)
Mar 10, 2004
9.380
9.430
8.900
9.080
326,100
-0.23(-2.47%)
Mar 09, 2004
9.210
9.370
8.990
9.310
211,900
+0.18(+1.97%)
Mar 08, 2004
9.410
9.550
9.100
9.130
208,700
+0.03(+0.33%)
Mar 05, 2004
9.330
9.330
8.770
9.100
110,200
-0.24(-2.57%)
Mar 04, 2004
8.695
9.390
8.690
9.340
217,500
+0.63(+7.23%)
Mar 03, 2004
9.100
9.170
8.560
8.710
289,700
-0.49(-5.36%)
Mar 02, 2004
9.090
9.300
9.000
9.203
342,800
+0.24(+2.71%)
Mar 01, 2004
9.000
9.300
8.400
8.960
500,500
+0.55(+6.54%)
Feb 27, 2004
8.160
8.700
8.120
8.410
772,500
+0.36(+4.47%)
Feb 26, 2004
7.330
8.360
7.083
8.050
918,000
+0.81(+11.19%)
Feb 25, 2004
6.920
7.250
6.854
7.240
1,009,200
+0.27(+3.87%)
Feb 24, 2004
6.790
7.050
6.790
6.970
114,800
+0.06(+0.87%)
Feb 23, 2004
6.750
6.940
6.750
6.910
86,300
+0.00(+0.00%)
Feb 20, 2004
6.820
7.210
6.820
6.910
77,000
+0.01(+0.14%)
Feb 19, 2004
6.950
7.030
6.730
6.900
82,800
+0.01(+0.15%)
Feb 18, 2004
7.100
7.100
6.880
6.890
174,700
-0.22(-3.09%)
Feb 17, 2004
7.050
7.350
7.050
7.110
78,000
+0.11(+1.57%)
Feb 13, 2004
6.950
7.400
6.880
7.000
855,400
+0.13(+1.89%)
Feb 12, 2004
7.020
7.220
6.850
6.870
122,900
-0.13(-1.86%)
Feb 11, 2004
6.900
7.000
6.650
7.000
126,800
+0.09(+1.30%)
Feb 10, 2004
6.700
7.000
6.620
6.910
83,400
+0.13(+1.92%)
Feb 09, 2004
6.655
6.880
6.610
6.780
87,600
+0.14(+2.11%)
Feb 06, 2004
6.450
6.840
6.450
6.640
61,800
+0.19(+2.95%)
Feb 05, 2004
6.850
6.850
6.450
6.450
62,300
-0.36(-5.29%)
Feb 04, 2004
6.590
6.850
6.290
6.810
109,600
+0.09(+1.34%)
Feb 03, 2004
7.050
7.100
6.680
6.720
131,000
-0.33(-4.68%)
Feb 02, 2004
7.070
7.070
6.950
7.050
112,000
+0.17(+2.47%)
Jan 30, 2004
7.130
7.180
6.800
6.880
86,400
-0.19(-2.69%)
Jan 29, 2004
7.050
7.230
7.000
7.070
80,700
+0.06(+0.86%)
Jan 28, 2004
7.550
7.620
6.970
7.010
136,600
-0.48(-6.41%)
Jan 27, 2004
7.390
7.500
7.210
7.490
134,900
+0.12(+1.63%)
Jan 26, 2004
7.620
7.640
7.330
7.370
110,700
-0.21(-2.77%)
Jan 23, 2004
7.700
7.700
7.580
7.580
100,200
-0.15(-1.94%)
Jan 22, 2004
7.370
7.790
7.350
7.730
92,500
+0.01(+0.13%)
Jan 21, 2004
8.000
8.000
7.460
7.720
182,300
-0.28(-3.50%)
Jan 20, 2004
8.000
8.100
7.770
8.000
164,700
+0.18(+2.30%)
Jan 16, 2004
7.160
7.850
7.160
7.820
173,700
+0.60(+8.31%)
Jan 15, 2004
7.440
7.450
7.000
7.220
132,489
-0.23(-3.09%)
Jan 14, 2004
7.490
7.530
7.281
7.450
114,145
+0.19(+2.62%)
Jan 13, 2004
7.170
7.310
7.100
7.260
74,401
+0.05(+0.68%)
Jan 12, 2004
7.360
7.400
7.100
7.211
157,213
-0.16(-2.16%)
Jan 09, 2004
6.880
7.490
6.870
7.370
124,815
-0.07(-0.94%)
Jan 08, 2004
6.900
7.650
6.780
7.440
306,839
+0.33(+4.64%)
Jan 07, 2004
7.770
7.810
7.050
7.110
665,032
-0.74(-9.43%)
Jan 06, 2004
7.880
8.400
7.480
7.850
3,536,900
+1.82(+30.18%)
Jan 05, 2004
5.990
6.030
5.860
6.030
383,900
+0.08(+1.34%)
Jan 02, 2004
5.990
6.000
5.760
5.950
330,000
+0.26(+4.57%)
Dec 31, 2003
5.900
5.957
5.500
5.690
48,500
-0.13(-2.23%)
Dec 30, 2003
5.851
6.000
5.800
5.820
34,356
-0.18(-3.00%)
Dec 29, 2003
5.801
6.000
5.800
6.000
151,701
+0.10(+1.69%)
Dec 26, 2003
5.750
5.900
5.650
5.900
52,300
+0.15(+2.61%)
Dec 24, 2003
5.590
5.750
5.590
5.750
82,937
+0.22(+3.98%)
Dec 23, 2003
5.600
5.700
5.430
5.530
112,393
+0.03(+0.55%)
Dec 22, 2003
4.950
5.500
4.950
5.500
166,214
+0.06(+1.10%)
Dec 19, 2003
5.750
5.840
5.170
5.440
471,190
-0.06(-1.09%)
Dec 18, 2003
5.500
5.550
5.480
5.500
149,476
+0.02(+0.36%)
Dec 17, 2003
5.240
5.600
5.210
5.480
81,473
+0.25(+4.78%)
Dec 16, 2003
5.280
5.350
5.110
5.230
133,804
-0.17(-3.15%)
Dec 15, 2003
5.600
5.602
5.350
5.400
50,000
-0.20(-3.57%)
Dec 12, 2003
5.020
5.640
4.950
5.600
94,280
+0.56(+11.05%)
Dec 11, 2003
5.000
5.120
5.030
5.043
21,901
+0.04(+0.86%)
Dec 10, 2003
5.260
5.280
5.000
5.000
26,690
-0.30(-5.66%)
Dec 09, 2003
4.890
5.740
4.870
5.300
196,835
+0.39(+7.94%)
Dec 08, 2003
5.000
5.000
4.910
4.910
39,684
-0.12(-2.39%)
Dec 05, 2003
5.140
5.370
5.140
5.030
58,607
-0.12(-2.33%)
Dec 04, 2003
5.190
5.230
4.860
5.150
159,225
-0.08(-1.53%)
Dec 03, 2003
5.190
5.310
4.990
5.230
135,167
+0.14(+2.75%)
Dec 02, 2003
5.020
5.400
5.000
5.090
120,893
-0.02(-0.39%)
Dec 01, 2003
5.100
5.200
4.990
5.110
421,323
+0.00(+0.00%)
Nov 28, 2003
4.960
5.250
4.850
5.110
47,909
+0.15(+3.02%)
Nov 26, 2003
5.000
5.070
4.860
4.960
44,437
-0.06(-1.20%)
Nov 25, 2003
5.089
5.089
5.000
5.020
57,450
-0.10(-1.95%)
Nov 24, 2003
4.650
5.120
4.650
5.120
110,819
+0.37(+7.79%)
Nov 21, 2003
5.200
5.150
4.800
4.750
280,872
-0.45(-8.65%)
Nov 20, 2003
4.679
5.250
4.660
5.200
105,416
+0.50(+10.64%)
Nov 19, 2003
4.650
4.710
4.600
4.700
59,150
+0.04(+0.86%)
Nov 18, 2003
4.670
4.720
4.650
4.660
214,040
-0.03(-0.64%)
Nov 17, 2003
4.650
4.770
4.650
4.690
144,980
-0.01(-0.21%)
Nov 14, 2003
4.770
4.920
4.650
4.700
161,756
-0.07(-1.47%)
Nov 13, 2003
4.980
5.010
4.750
4.770
170,802
-0.14(-2.85%)
Nov 12, 2003
4.780
5.080
4.780
4.910
104,274
+0.15(+3.15%)
Nov 11, 2003
4.690
4.900
4.550
4.760
414,250
+0.16(+3.48%)
Nov 10, 2003
5.090
5.100
4.590
4.600
126,881
-0.42(-8.37%)
Nov 07, 2003
5.170
5.230
4.870
5.020
108,534
-0.16(-3.07%)
Nov 06, 2003
5.300
5.430
5.100
5.179
80,936
-0.12(-2.28%)
Nov 05, 2003
5.100
5.370
4.900
5.300
4,367,576
+0.01(+0.19%)
Nov 04, 2003
5.700
5.900
5.210
5.290
161,600
-0.55(-9.42%)
Nov 03, 2003
5.750
5.900
5.690
5.840
25,300
+0.09(+1.57%)
Oct 31, 2003
5.920
5.930
5.750
5.750
18,006
-0.18(-3.04%)
Oct 30, 2003
5.720
6.000
5.800
5.930
53,933
+0.21(+3.67%)
Oct 29, 2003
5.670
5.850
5.410
5.720
42,256
+0.12(+2.14%)
Oct 28, 2003
5.810
5.830
5.450
5.600
21,700
-0.16(-2.78%)
Oct 27, 2003
5.640
5.790
5.610
5.760
27,300
+0.12(+2.13%)
Oct 24, 2003
5.550
5.640
5.450
5.640
21,300
+0.09(+1.62%)
Oct 23, 2003
5.490
5.610
5.000
5.550
95,900
-0.14(-2.46%)
Oct 22, 2003
5.920
6.000
5.510
5.690
52,100
-0.30(-5.01%)
Oct 21, 2003
5.760
6.000
5.670
5.990
31,989
+0.14(+2.39%)
Oct 20, 2003
5.864
5.864
5.690
5.850
33,745
-0.04(-0.68%)
Oct 17, 2003
6.099
6.100
5.850
5.890
20,914
-0.16(-2.64%)
Oct 16, 2003
5.930
5.930
5.930
6.050
17,875
+0.13(+2.21%)
Oct 15, 2003
6.000
6.030
5.850
5.919
83,978
-0.08(-1.35%)
Oct 14, 2003
5.990
6.310
5.950
6.000
175,576
+0.01(+0.17%)
Oct 13, 2003
5.930
5.990
5.820
5.990
18,292
+0.09(+1.53%)
Oct 10, 2003
5.960
5.990
5.880
5.900
32,811
+0.00(+0.00%)
Oct 09, 2003
5.930
6.000
5.850
5.900
34,744
-0.03(-0.51%)
Oct 08, 2003
5.720
6.000
5.720
5.930
102,721
+0.21(+3.67%)
Oct 07, 2003
5.950
5.960
5.720
5.720
41,308
-0.19(-3.21%)
Oct 06, 2003
5.850
5.960
5.840
5.910
65,490
+0.11(+1.90%)
Oct 03, 2003
5.850
6.060
5.690
5.800
94,852
+0.13(+2.29%)
Oct 02, 2003
5.880
5.936
5.670
5.670
98,622
-0.21(-3.57%)
Oct 01, 2003
5.470
5.940
5.470
5.880
120,625
+0.37(+6.72%)
Sep 30, 2003
5.350
5.510
5.310
5.510
95,431
+0.06(+1.10%)
Sep 29, 2003
5.580
5.620
5.200
5.450
124,505
-0.18(-3.18%)
Sep 26, 2003
5.850
5.900
5.550
5.629
120,909
-0.17(-2.95%)
Sep 25, 2003
5.880
5.970
5.710
5.800
133,366
+0.00(+0.00%)
Sep 24, 2003
5.790
5.980
5.710
5.800
91,888
+0.01(+0.17%)
Sep 23, 2003
5.840
6.060
5.790
5.790
54,153
-0.14(-2.36%)
Sep 22, 2003
5.800
6.000
5.720
5.930
87,355
+0.06(+1.02%)
Sep 19, 2003
5.940
6.000
5.820
5.870
49,871
-0.15(-2.49%)
Sep 18, 2003
5.820
6.100
5.820
6.020
82,599
+0.13(+2.21%)
Sep 17, 2003
6.000
6.000
5.800
5.890
42,179
-0.08(-1.34%)
Sep 16, 2003
5.850
6.100
5.800
5.970
217,198
+0.14(+2.40%)
Sep 15, 2003
6.100
6.100
5.700
5.830
100,700
-0.18(-3.00%)
Sep 12, 2003
5.950
6.200
5.950
6.010
37,300
+0.03(+0.50%)
Sep 11, 2003
6.480
6.480
5.850
5.980
115,400
-0.22(-3.55%)
Sep 10, 2003
6.280
6.470
6.130
6.200
213,400
-0.16(-2.52%)
Sep 09, 2003
6.490
6.540
6.130
6.360
313,800
+0.13(+2.09%)
Sep 08, 2003
5.960
6.300
5.780
6.230
426,200
+0.90(+16.89%)
Sep 05, 2003
5.430
5.550
5.300
5.330
189,267
-0.12(-2.20%)
Sep 04, 2003
5.410
5.550
5.304
5.450
117,300
+0.02(+0.37%)
Sep 03, 2003
5.460
5.650
5.230
5.430
226,100
-0.02(-0.37%)
Sep 02, 2003
5.260
5.670
5.170
5.450
216,100
+0.18(+3.42%)
Aug 29, 2003
4.850
5.800
4.850
5.270
219,400
+0.31(+6.25%)
Aug 28, 2003
4.750
4.960
4.750
4.960
37,800
+0.23(+4.86%)
Aug 27, 2003
4.750
4.880
4.730
4.730
136,700
-0.03(-0.65%)
Aug 26, 2003
4.960
4.960
4.719
4.761
138,900
-0.21(-4.21%)
Aug 25, 2003
5.030
5.100
4.840
4.970
95,300
-0.03(-0.60%)
Aug 22, 2003
5.000
5.120
4.810
5.000
79,300
+0.04(+0.81%)
Aug 21, 2003
5.140
5.140
4.750
4.960
351,100
+0.06(+1.22%)
Aug 20, 2003
4.550
4.900
4.490
4.900
239,900
+0.39(+8.65%)
Aug 19, 2003
4.250
4.550
4.250
4.510
238,300
+0.26(+6.12%)
Aug 18, 2003
4.290
4.310
4.210
4.250
32,700
-0.04(-0.93%)
Aug 15, 2003
4.240
4.310
4.210
4.290
42,700
+0.09(+2.14%)
Aug 14, 2003
4.200
4.300
4.150
4.200
87,400
-0.02(-0.47%)
Aug 13, 2003
4.230
4.310
4.130
4.220
81,300
-0.03(-0.71%)
Aug 12, 2003
4.260
4.440
4.010
4.250
335,800
+0.00(+0.00%)
Aug 11, 2003
3.940
4.250
3.940
4.250
198,200
+0.35(+8.97%)
Aug 08, 2003
3.910
3.930
3.800
3.900
131,300
+0.00(+0.00%)
Aug 07, 2003
3.710
3.900
3.660
3.900
233,400
+0.08(+2.09%)
Aug 06, 2003
3.800
3.920
3.600
3.820
167,300
-0.06(-1.55%)
Aug 05, 2003
3.800
3.940
3.700
3.880
243,500
+0.09(+2.37%)
Aug 04, 2003
3.580
3.860
3.580
3.790
275,200
+0.04(+1.07%)
Aug 01, 2003
3.900
3.960
3.650
3.750
193,527
-0.13(-3.35%)
Jul 31, 2003
3.790
3.940
3.700
3.880
207,700
+0.18(+4.86%)
Jul 30, 2003
3.920
4.000
3.550
3.700
373,000
-0.19(-4.88%)
Jul 29, 2003
3.910
3.960
3.830
3.890
381,500
+0.13(+3.46%)
Jul 28, 2003
3.370
3.850
3.360
3.760
436,500
+0.42(+12.57%)
Jul 25, 2003
3.310
3.400
3.300
3.340
436,200
+0.05(+1.52%)
Jul 24, 2003
3.300
3.400
3.290
3.290
153,800
-0.01(-0.30%)
Jul 23, 2003
3.300
3.330
3.200
3.300
113,300
+0.00(+0.00%)
Jul 22, 2003
3.280
3.380
3.250
3.300
102,900
+0.05(+1.54%)
Jul 21, 2003
3.350
3.350
3.180
3.250
195,200
-0.12(-3.56%)
Jul 18, 2003
3.310
3.430
3.260
3.370
47,500
+0.12(+3.69%)
Jul 17, 2003
3.360
3.500
3.200
3.250
194,400
-0.19(-5.52%)
Jul 16, 2003
3.320
3.480
3.320
3.440
94,200
+0.09(+2.69%)
Jul 15, 2003
3.450
3.500
3.320
3.350
44,500
-0.11(-3.18%)
Jul 14, 2003
3.520
3.520
3.350
3.460
313,100
-0.01(-0.29%)
Jul 11, 2003
3.470
3.510
3.380
3.470
56,241
+0.05(+1.46%)
Jul 10, 2003
3.500
3.500
3.310
3.420
82,000
+0.01(+0.29%)
Jul 09, 2003
3.500
3.540
3.410
3.410
215,800
-0.07(-2.01%)
Jul 08, 2003
3.580
3.600
3.400
3.480
336,900
+0.19(+5.78%)
Jul 07, 2003
3.350
3.350
3.180
3.290
299,300
+0.19(+6.13%)
Jul 03, 2003
3.250
3.300
3.100
3.100
117,000
-0.16(-4.91%)
Jul 02, 2003
3.170
3.500
3.170
3.260
335,100
+0.08(+2.68%)
Jul 01, 2003
3.250
3.390
3.160
3.175
117,900
+0.04(+1.44%)
Jun 30, 2003
3.460
3.460
3.080
3.130
542,300
-0.13(-3.99%)
Jun 27, 2003
3.160
3.650
3.150
3.260
128,533
+0.03(+0.93%)
Jun 26, 2003
3.350
3.350
3.150
3.230
101,200
-0.11(-3.29%)
Jun 25, 2003
3.260
3.340
3.100
3.340
69,800
+0.15(+4.70%)
Jun 24, 2003
3.140
3.250
3.100
3.190
53,600
+0.10(+3.24%)
Jun 23, 2003
3.250
3.490
3.010
3.090
114,100
-0.24(-7.21%)
Jun 20, 2003
3.350
3.490
3.250
3.330
113,600
-0.08(-2.35%)
Jun 19, 2003
3.650
3.710
3.400
3.410
106,800
-0.30(-8.09%)
Jun 18, 2003
3.600
3.760
3.510
3.710
100,400
+0.09(+2.49%)
Jun 17, 2003
3.720
3.890
3.600
3.620
102,300
-0.21(-5.48%)
Jun 16, 2003
3.640
3.880
3.500
3.830
71,000
+0.30(+8.50%)
Jun 13, 2003
3.500
3.900
3.400
3.530
145,400
+0.02(+0.57%)
Jun 12, 2003
3.690
3.700
3.500
3.510
111,700
-0.12(-3.31%)
Jun 11, 2003
4.010
4.080
3.620
3.630
159,500
-0.19(-4.97%)
Jun 10, 2003
4.010
4.100
3.570
3.820
131,500
-0.18(-4.50%)
Jun 09, 2003
3.960
4.170
3.870
4.000
98,360
+0.04(+1.01%)
Jun 06, 2003
4.070
4.470
3.920
3.960
193,000
-0.48(-10.81%)
Jun 05, 2003
4.310
4.490
3.900
4.440
189,000
+0.14(+3.26%)
Jun 04, 2003
3.960
4.400
3.890
4.300
181,000
+0.48(+12.57%)
Jun 03, 2003
3.700
3.950
3.700
3.820
190,500
-0.07(-1.80%)
Jun 02, 2003
3.660
3.950
3.650
3.890
176,300
+0.23(+6.28%)
May 30, 2003
3.750
3.800
3.600
3.660
133,500
-0.04(-1.08%)
May 29, 2003
3.760
3.950
3.600
3.700
144,100
+0.00(+0.00%)
May 28, 2003
3.730
3.900
3.700
3.700
209,200
-0.03(-0.80%)
May 27, 2003
3.250
3.790
3.250
3.730
172,100
+0.36(+10.68%)
May 23, 2003
3.450
3.450
3.270
3.370
84,800
-0.11(-3.16%)
May 22, 2003
3.350
3.500
3.230
3.480
153,100
+0.04(+1.19%)
May 21, 2003
3.370
3.700
3.060
3.439
308,300
+0.07(+2.05%)
May 20, 2003
3.610
3.800
3.270
3.370
112,000
-0.20(-5.60%)
May 19, 2003
3.750
3.980
3.450
3.570
186,600
-0.21(-5.56%)
May 16, 2003
3.290
4.050
3.220
3.780
278,000
+0.38(+11.18%)
May 15, 2003
3.270
3.900
3.090
3.400
233,100
+0.26(+8.28%)
May 14, 2003
3.090
3.230
3.050
3.140
305,200
+0.04(+1.29%)
May 13, 2003
2.930
3.200
2.930
3.100
177,700
+0.10(+3.33%)
May 12, 2003
3.000
3.100
2.910
3.000
251,900
+0.09(+3.09%)
May 09, 2003
2.840
2.980
2.800
2.910
151,200
+0.07(+2.46%)
May 08, 2003
2.770
2.900
2.680
2.840
92,700
+0.04(+1.43%)
May 07, 2003
2.850
2.970
2.750
2.800
384,500
-0.10(-3.45%)
May 06, 2003
3.100
3.150
2.750
2.900
252,100
-0.20(-6.45%)
May 05, 2003
3.000
3.310
2.990
3.100
379,400
+0.18(+6.16%)
May 02, 2003
2.450
3.000
2.430
2.920
501,600
+0.66(+29.20%)
Apr 30, 2003
2.390
2.400
2.200
2.260
67,200
-0.09(-3.83%)
Apr 29, 2003
2.360
2.450
2.270
2.350
710,800
-0.04(-1.67%)
Apr 28, 2003
2.370
2.390
2.260
2.390
150,900
+0.13(+5.75%)
Apr 25, 2003
2.390
2.390
2.250
2.260
49,200
-0.04(-1.74%)
Apr 24, 2003
2.360
2.400
2.220
2.300
254,900
-0.05(-2.13%)
Apr 23, 2003
2.370
2.390
2.290
2.350
79,200
+0.00(+0.00%)
Apr 22, 2003
2.410
2.520
2.320
2.350
114,800
-0.05(-2.08%)
Apr 21, 2003
2.330
2.750
2.330
2.400
134,100
+0.00(+0.00%)
Apr 17, 2003
2.300
2.410
2.100
2.400
773,300
+0.12(+5.26%)
Apr 16, 2003
2.300
2.320
2.270
2.280
89,800
+0.00(+0.00%)
Apr 15, 2003
2.360
2.360
2.260
2.280
152,200
-0.02(-0.87%)
Apr 14, 2003
2.400
2.450
2.250
2.300
597,900
-0.10(-4.17%)
Apr 11, 2003
2.650
2.650
2.210
2.400
964,500
-0.28(-10.45%)
Apr 10, 2003
2.650
2.820
2.570
2.680
45,600
+0.00(+0.00%)
Apr 09, 2003
2.850
2.950
2.650
2.680
106,500
-0.15(-5.30%)
Apr 08, 2003
2.860
2.860
2.760
2.830
357,500
+0.03(+1.07%)
Apr 07, 2003
3.000
3.090
2.780
2.800
108,200
-0.19(-6.35%)
Apr 04, 2003
3.150
3.150
2.960
2.990
92,500
-0.20(-6.24%)
Apr 03, 2003
2.900
3.189
2.900
3.189
296,000
+0.19(+6.30%)
Apr 02, 2003
3.130
3.160
2.860
3.000
678,600
-0.08(-2.60%)
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.