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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
183.07
+0.90 (+0.49%)
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 29, 2005
3.544
3.603
3.472
3.598
684,601
+0.13(+3.80%)
Apr 28, 2005
3.627
3.627
3.445
3.466
800,129
-0.16(-4.45%)
Apr 27, 2005
3.544
3.714
3.543
3.627
431,270
+0.07(+2.09%)
Apr 26, 2005
3.687
3.833
3.475
3.553
1,287,010
-0.16(-4.21%)
Apr 25, 2005
3.608
3.813
3.593
3.709
1,337,533
+0.17(+4.66%)
Apr 22, 2005
3.737
3.751
3.467
3.544
2,140,786
-0.20(-5.40%)
Apr 21, 2005
3.660
3.790
3.660
3.746
857,645
+0.09(+2.34%)
Apr 20, 2005
3.703
3.719
3.613
3.660
529,854
-0.09(-2.39%)
Apr 19, 2005
3.579
3.769
3.536
3.750
931,454
+0.22(+6.16%)
Apr 18, 2005
3.538
3.627
3.494
3.532
979,463
-0.01(-0.15%)
Apr 15, 2005
3.605
3.708
3.532
3.538
810,267
-0.08(-2.19%)
Apr 14, 2005
3.755
3.782
3.590
3.617
849,397
-0.15(-3.88%)
Apr 13, 2005
3.973
3.973
3.758
3.763
276,117
-0.20(-5.13%)
Apr 12, 2005
3.873
3.966
3.846
3.966
1,168,717
+0.09(+2.31%)
Apr 11, 2005
3.820
3.932
3.790
3.877
2,400,710
+0.11(+2.99%)
Apr 08, 2005
4.042
4.042
3.731
3.764
4,678,170
-0.33(-8.12%)
Apr 07, 2005
4.269
4.269
4.079
4.097
808,434
-0.15(-3.47%)
Apr 06, 2005
4.242
4.372
4.199
4.244
742,086
-0.00(-0.03%)
Apr 05, 2005
3.893
4.255
3.893
4.246
2,391,160
+0.32(+8.12%)
Apr 04, 2005
3.969
3.989
3.809
3.927
1,068,560
-0.06(-1.54%)
Apr 01, 2005
3.969
4.038
3.963
3.988
999,916
+0.00(+0.00%)
Mar 31, 2005
3.940
4.043
3.905
3.988
1,591,900
+0.20(+5.41%)
Mar 30, 2005
4.011
4.055
3.722
3.783
2,418,414
-0.25(-6.10%)
Mar 29, 2005
4.247
4.312
4.020
4.029
956,021
-0.26(-6.06%)
Mar 28, 2005
4.179
4.317
4.179
4.289
379,272
+0.10(+2.32%)
Mar 24, 2005
4.184
4.229
4.120
4.192
834,141
+0.00(+0.06%)
Mar 23, 2005
4.463
4.498
4.142
4.189
495,118
-0.29(-6.51%)
Mar 22, 2005
4.353
4.498
4.353
4.481
582,528
+0.15(+3.55%)
Mar 21, 2005
4.348
4.352
4.258
4.327
217,933
-0.04(-0.94%)
Mar 18, 2005
4.485
4.507
4.365
4.368
688,230
-0.10(-2.32%)
Mar 17, 2005
4.404
4.494
4.331
4.472
743,617
+0.11(+2.52%)
Mar 16, 2005
4.518
4.554
4.338
4.362
769,496
-0.22(-4.83%)
Mar 15, 2005
4.645
4.686
4.539
4.584
414,034
-0.00(-0.03%)
Mar 14, 2005
4.710
4.713
4.558
4.585
492,129
-0.05(-1.00%)
Mar 11, 2005
4.618
4.699
4.594
4.631
250,201
+0.05(+1.12%)
Mar 10, 2005
4.672
4.672
4.529
4.580
510,317
-0.07(-1.54%)
Mar 09, 2005
4.634
4.696
4.564
4.651
343,828
-0.01(-0.22%)
Mar 08, 2005
4.882
4.931
4.639
4.662
812,709
-0.17(-3.52%)
Mar 07, 2005
4.763
4.915
4.762
4.832
1,042,509
+0.09(+2.00%)
Mar 04, 2005
4.673
4.750
4.673
4.737
249,535
+0.09(+1.84%)
Mar 03, 2005
4.701
4.809
4.617
4.651
395,008
+0.01(+0.30%)
Mar 02, 2005
4.598
4.682
4.520
4.637
595,389
+0.03(+0.61%)
Mar 01, 2005
4.511
4.640
4.481
4.609
613,978
+0.11(+2.45%)
Feb 28, 2005
4.374
4.530
4.316
4.499
2,202,989
+0.16(+3.66%)
Feb 25, 2005
4.260
4.340
4.246
4.340
548,833
+0.08(+1.77%)
Feb 24, 2005
4.306
4.306
4.216
4.265
910,595
-0.02(-0.54%)
Feb 23, 2005
4.311
4.407
4.283
4.288
778,119
-0.03(-0.59%)
Feb 22, 2005
4.558
4.558
4.284
4.313
752,927
-0.26(-5.74%)
Feb 18, 2005
4.548
4.603
4.548
4.576
674,713
+0.00(+0.06%)
Feb 17, 2005
4.552
4.617
4.532
4.573
400,600
+0.02(+0.36%)
Feb 16, 2005
4.545
4.568
4.481
4.557
922,983
-0.01(-0.17%)
Feb 15, 2005
4.549
4.626
4.532
4.564
246,515
-0.02(-0.45%)
Feb 14, 2005
4.731
4.731
4.511
4.585
301,032
-0.12(-2.61%)
Feb 11, 2005
4.616
4.728
4.568
4.708
426,682
+0.11(+2.48%)
Feb 10, 2005
4.567
4.610
4.507
4.594
219,168
+0.02(+0.50%)
Feb 09, 2005
4.746
4.772
4.558
4.571
521,122
-0.14(-2.99%)
Feb 08, 2005
4.636
4.736
4.569
4.712
674,353
+0.15(+3.28%)
Feb 07, 2005
4.585
4.590
4.536
4.562
732,766
+0.00(+0.08%)
Feb 04, 2005
4.490
4.635
4.490
4.558
851,839
+0.04(+0.88%)
Feb 03, 2005
4.527
4.568
4.447
4.518
918,656
+0.01(+0.11%)
Feb 02, 2005
4.559
4.569
4.457
4.513
727,730
-0.02(-0.45%)
Feb 01, 2005
4.539
4.545
4.444
4.534
1,258,137
+0.01(+0.17%)
Jan 31, 2005
4.498
4.630
4.427
4.526
2,021,994
+0.10(+2.26%)
Jan 28, 2005
4.325
4.499
4.279
4.426
1,424,209
+0.16(+3.81%)
Jan 27, 2005
4.352
4.388
4.251
4.263
700,769
+0.00(+0.00%)
Jan 26, 2005
4.267
4.331
4.210
4.263
532,249
+0.02(+0.36%)
Jan 25, 2005
4.274
4.358
4.212
4.248
445,896
-0.01(-0.21%)
Jan 24, 2005
4.261
4.352
4.166
4.257
496,909
+0.02(+0.54%)
Jan 21, 2005
4.288
4.353
4.183
4.234
306,427
-0.03(-0.78%)
Jan 20, 2005
4.322
4.348
4.248
4.267
222,151
-0.10(-2.29%)
Jan 19, 2005
4.449
4.449
4.310
4.367
489,010
-0.03(-0.58%)
Jan 18, 2005
4.450
4.475
4.357
4.393
598,763
+0.00(+0.00%)
Jan 14, 2005
4.395
4.407
4.313
4.393
609,802
+0.02(+0.41%)
Jan 13, 2005
4.336
4.443
4.324
4.375
895,339
+0.06(+1.42%)
Jan 12, 2005
4.399
4.441
4.269
4.313
656,634
-0.05(-1.20%)
Jan 11, 2005
4.383
4.431
4.302
4.366
929,054
+0.02(+0.47%)
Jan 10, 2005
4.142
4.380
4.111
4.345
1,094,225
+0.18(+4.43%)
Jan 07, 2005
4.289
4.302
4.097
4.161
1,668,626
-0.08(-1.90%)
Jan 06, 2005
4.150
4.262
4.148
4.242
1,782,555
+0.02(+0.49%)
Jan 05, 2005
4.452
4.539
4.187
4.221
1,280,470
-0.26(-5.77%)
Jan 04, 2005
4.498
4.673
4.436
4.480
1,543,236
-0.03(-0.71%)
Jan 03, 2005
4.481
4.582
4.436
4.512
519,612
+0.06(+1.26%)
Dec 31, 2004
4.481
4.481
4.424
4.456
162,979
+0.03(+0.58%)
Dec 30, 2004
4.534
4.534
4.429
4.430
169,227
-0.05(-1.14%)
Dec 29, 2004
4.537
4.537
4.467
4.481
422,808
-0.03(-0.62%)
Dec 28, 2004
4.395
4.511
4.395
4.509
549,338
+0.14(+3.13%)
Dec 27, 2004
4.530
4.530
4.361
4.372
549,338
-0.08(-1.87%)
Dec 23, 2004
4.466
4.554
4.435
4.456
271,284
-0.04(-0.91%)
Dec 22, 2004
4.340
4.564
4.340
4.497
1,247,598
+0.14(+3.14%)
Dec 21, 2004
4.221
4.376
4.184
4.360
781,571
+0.16(+3.78%)
Dec 20, 2004
4.188
4.270
4.144
4.201
201,511
+0.00(+0.03%)
Dec 17, 2004
4.251
4.256
4.132
4.199
439,471
-0.01(-0.21%)
Dec 16, 2004
4.199
4.275
4.176
4.208
471,233
-0.03(-0.70%)
Dec 15, 2004
4.206
4.361
4.184
4.238
432,181
+0.01(+0.27%)
Dec 14, 2004
4.275
4.290
4.205
4.226
476,440
-0.05(-1.14%)
Dec 13, 2004
4.224
4.340
4.224
4.275
376,987
+0.01(+0.15%)
Dec 10, 2004
4.234
4.311
4.196
4.269
609,740
+0.03(+0.66%)
Dec 09, 2004
4.322
4.324
4.235
4.240
509,245
-0.05(-1.08%)
Dec 08, 2004
4.182
4.288
4.151
4.287
573,291
+0.15(+3.56%)
Dec 07, 2004
4.142
4.225
4.119
4.139
855,510
-0.01(-0.25%)
Dec 06, 2004
4.110
4.225
4.097
4.150
920,077
+0.03(+0.65%)
Dec 03, 2004
4.262
4.327
4.111
4.123
1,123,150
-0.15(-3.56%)
Dec 02, 2004
4.208
4.321
4.185
4.275
1,472,020
+0.03(+0.82%)
Dec 01, 2004
3.983
4.251
3.983
4.240
1,561,580
+0.23(+5.65%)
Nov 30, 2004
3.993
4.020
3.943
4.014
762,305
+0.06(+1.42%)
Nov 29, 2004
4.015
4.023
3.922
3.958
482,168
-0.04(-0.99%)
Nov 26, 2004
3.967
4.014
3.967
3.997
164,541
+0.03(+0.71%)
Nov 24, 2004
3.982
3.982
3.893
3.969
547,776
+0.02(+0.42%)
Nov 23, 2004
3.941
3.986
3.893
3.952
569,125
+0.02(+0.62%)
Nov 22, 2004
3.835
3.942
3.835
3.928
363,969
+0.06(+1.49%)
Nov 19, 2004
3.956
3.960
3.842
3.870
939,343
-0.09(-2.30%)
Nov 18, 2004
3.929
3.965
3.853
3.961
433,222
+0.04(+0.98%)
Nov 17, 2004
3.780
3.925
3.780
3.923
458,216
+0.17(+4.43%)
Nov 16, 2004
3.878
3.887
3.755
3.756
232,753
-0.09(-2.30%)
Nov 15, 2004
3.831
3.878
3.803
3.845
523,303
-0.03(-0.69%)
Nov 12, 2004
3.796
3.872
3.755
3.872
295,757
+0.06(+1.44%)
Nov 11, 2004
3.796
3.818
3.771
3.817
192,138
+0.01(+0.24%)
Nov 10, 2004
3.649
3.833
3.649
3.808
806,564
+0.16(+4.42%)
Nov 09, 2004
3.585
3.650
3.579
3.646
776,885
+0.06(+1.71%)
Nov 08, 2004
3.571
3.618
3.559
3.585
599,846
-0.03(-0.71%)
Nov 05, 2004
3.616
3.671
3.589
3.611
717,525
-0.03(-0.70%)
Nov 04, 2004
3.534
3.639
3.534
3.636
512,889
+0.10(+2.75%)
Nov 03, 2004
3.659
3.659
3.532
3.539
600,367
-0.01(-0.14%)
Nov 02, 2004
3.585
3.617
3.534
3.544
683,158
-0.05(-1.46%)
Nov 01, 2004
3.598
3.660
3.595
3.596
386,880
+0.01(+0.23%)
Oct 29, 2004
3.585
3.634
3.562
3.588
239,522
-0.01(-0.34%)
Oct 28, 2004
3.623
3.677
3.575
3.600
219,735
-0.07(-1.92%)
Oct 27, 2004
3.613
3.677
3.561
3.671
479,044
+0.06(+1.70%)
Oct 26, 2004
3.579
3.613
3.525
3.609
1,012,762
+0.02(+0.61%)
Oct 25, 2004
3.508
3.587
3.508
3.587
542,569
+0.04(+1.23%)
Oct 22, 2004
3.613
3.614
3.532
3.544
1,781,836
-0.17(-4.55%)
Oct 21, 2004
3.828
3.831
3.630
3.713
1,320,496
-0.05(-1.39%)
Oct 20, 2004
3.709
3.812
3.695
3.765
876,859
+0.02(+0.44%)
Oct 19, 2004
3.773
3.838
3.721
3.749
782,612
-0.03(-0.88%)
Oct 18, 2004
3.861
3.929
3.771
3.782
2,100,505
-0.04(-1.17%)
Oct 15, 2004
3.655
3.873
3.654
3.827
1,979,703
+0.17(+4.51%)
Oct 14, 2004
3.649
3.687
3.559
3.662
823,748
+0.09(+2.58%)
Oct 13, 2004
3.713
3.721
3.559
3.570
1,619,899
-0.09(-2.59%)
Oct 12, 2004
3.641
3.694
3.604
3.664
927,888
-0.02(-0.52%)
Oct 11, 2004
3.607
3.694
3.603
3.683
519,138
+0.07(+1.84%)
Oct 08, 2004
3.637
3.698
3.594
3.617
307,733
-0.03(-0.95%)
Oct 07, 2004
3.727
3.727
3.636
3.651
795,109
-0.10(-2.76%)
Oct 06, 2004
3.750
3.777
3.687
3.755
295,237
-0.02(-0.44%)
Oct 05, 2004
3.719
3.786
3.709
3.772
211,404
+0.03(+0.75%)
Oct 04, 2004
3.764
3.808
3.733
3.744
305,130
+0.02(+0.48%)
Oct 01, 2004
3.709
3.759
3.668
3.726
1,346,010
+0.04(+1.01%)
Sep 30, 2004
3.700
3.722
3.630
3.689
234,835
+0.00(+0.03%)
Sep 29, 2004
3.668
3.692
3.589
3.687
221,818
+0.04(+1.16%)
Sep 28, 2004
3.531
3.651
3.514
3.645
312,940
+0.16(+4.63%)
Sep 27, 2004
3.567
3.568
3.477
3.484
773,240
-0.09(-2.61%)
Sep 24, 2004
3.559
3.616
3.559
3.577
326,479
+0.02(+0.58%)
Sep 23, 2004
3.570
3.599
3.531
3.557
391,046
+0.01(+0.18%)
Sep 22, 2004
3.685
3.718
3.520
3.550
535,280
-0.16(-4.31%)
Sep 21, 2004
3.608
3.726
3.603
3.710
394,690
+0.11(+3.02%)
Sep 20, 2004
3.617
3.659
3.586
3.602
492,582
-0.02(-0.57%)
Sep 17, 2004
3.675
3.713
3.621
3.622
608,178
-0.06(-1.53%)
Sep 16, 2004
3.627
3.719
3.627
3.678
404,063
-0.02(-0.45%)
Sep 15, 2004
3.686
3.713
3.643
3.695
535,280
-0.02(-0.41%)
Sep 14, 2004
3.739
3.780
3.649
3.710
463,944
-0.05(-1.26%)
Sep 13, 2004
3.751
3.788
3.655
3.758
206,197
+0.02(+0.62%)
Sep 10, 2004
3.687
3.745
3.669
3.735
196,824
+0.01(+0.14%)
Sep 09, 2004
3.730
3.796
3.672
3.730
554,025
+0.01(+0.31%)
Sep 08, 2004
3.744
3.811
3.708
3.718
223,901
-0.02(-0.65%)
Sep 07, 2004
3.701
3.833
3.700
3.742
726,897
+0.07(+1.78%)
Sep 03, 2004
3.694
3.694
3.586
3.677
120,281
+0.00(+0.07%)
Sep 02, 2004
3.575
3.699
3.575
3.675
181,724
+0.11(+3.05%)
Sep 01, 2004
3.580
3.694
3.566
3.566
631,609
-0.03(-0.92%)
Aug 31, 2004
3.476
3.632
3.476
3.599
422,808
+0.08(+2.18%)
Aug 30, 2004
3.561
3.603
3.477
3.522
528,510
-0.09(-2.45%)
Aug 27, 2004
3.498
3.648
3.458
3.611
720,649
+0.13(+3.60%)
Aug 26, 2004
3.453
3.509
3.431
3.485
657,123
+0.05(+1.38%)
Aug 25, 2004
3.393
3.456
3.356
3.438
491,020
+0.05(+1.51%)
Aug 24, 2004
3.440
3.450
3.315
3.386
1,577,201
+0.01(+0.19%)
Aug 23, 2004
3.553
3.559
3.344
3.380
1,303,599
-0.20(-5.71%)
Aug 20, 2004
3.508
3.612
3.452
3.585
384,276
+0.09(+2.56%)
Aug 19, 2004
3.567
3.573
3.488
3.495
382,714
-0.07(-1.98%)
Aug 18, 2004
3.491
3.568
3.431
3.566
429,671
+0.08(+2.24%)
Aug 17, 2004
3.489
3.520
3.444
3.488
684,200
+0.01(+0.41%)
Aug 16, 2004
3.521
3.521
3.436
3.474
485,813
-0.04(-1.17%)
Aug 13, 2004
3.594
3.630
3.470
3.514
2,139,558
-0.09(-2.45%)
Aug 12, 2004
3.668
3.668
3.580
3.603
1,581,367
-0.11(-2.86%)
Aug 11, 2004
3.521
3.713
3.457
3.709
935,177
+0.15(+4.10%)
Aug 10, 2004
3.421
3.585
3.402
3.563
378,028
+0.17(+4.94%)
Aug 09, 2004
3.329
3.458
3.329
3.395
881,025
-0.00(-0.11%)
Aug 06, 2004
3.457
3.462
3.112
3.399
2,776,895
-0.22(-6.12%)
Aug 05, 2004
3.672
3.759
3.621
3.621
493,103
-0.07(-1.98%)
Aug 04, 2004
3.741
3.777
3.649
3.694
419,684
-0.06(-1.67%)
Aug 03, 2004
3.726
3.781
3.669
3.756
724,294
+0.02(+0.62%)
Aug 02, 2004
3.739
3.762
3.651
3.733
339,496
+0.02(+0.48%)
Jul 30, 2004
3.745
3.776
3.713
3.716
293,154
-0.04(-0.96%)
Jul 29, 2004
3.663
3.804
3.625
3.751
1,124,192
+0.13(+3.68%)
Jul 28, 2004
3.713
3.713
3.585
3.618
674,827
-0.06(-1.57%)
Jul 27, 2004
3.593
3.712
3.593
3.676
725,335
+0.06(+1.74%)
Jul 26, 2004
3.659
3.660
3.590
3.613
670,662
-0.01(-0.28%)
Jul 23, 2004
3.687
3.691
3.617
3.623
927,367
-0.04(-1.22%)
Jul 22, 2004
3.664
3.681
3.611
3.668
1,576,680
-0.00(-0.03%)
Jul 21, 2004
3.755
3.764
3.636
3.669
9,604,840
-0.10(-2.55%)
Jul 20, 2004
3.668
3.771
3.635
3.765
908,101
+0.17(+4.59%)
Jul 19, 2004
3.618
3.672
3.590
3.600
589,432
-0.03(-0.78%)
Jul 16, 2004
3.667
3.686
3.617
3.628
681,596
-0.01(-0.21%)
Jul 15, 2004
3.856
3.856
3.626
3.636
1,596,988
-0.12(-3.30%)
Jul 14, 2004
3.790
3.814
3.695
3.760
829,996
-0.03(-0.91%)
Jul 13, 2004
3.696
3.853
3.653
3.795
1,119,505
+0.14(+3.89%)
Jul 12, 2004
3.586
3.695
3.586
3.653
330,644
+0.04(+1.24%)
Jul 09, 2004
3.672
3.714
3.521
3.608
996,099
-0.06(-1.61%)
Jul 08, 2004
3.645
3.694
3.627
3.667
652,437
+0.01(+0.35%)
Jul 07, 2004
3.630
3.746
3.630
3.654
359,283
+0.02(+0.49%)
Jul 06, 2004
3.831
3.841
3.636
3.636
581,622
-0.13(-3.43%)
Jul 02, 2004
3.690
3.803
3.668
3.765
287,426
+0.06(+1.66%)
Jul 01, 2004
3.794
3.826
3.675
3.704
398,856
-0.07(-1.87%)
Jun 30, 2004
3.719
3.818
3.719
3.774
299,923
+0.05(+1.31%)
Jun 29, 2004
3.803
3.851
3.726
3.726
637,858
-0.09(-2.32%)
Jun 28, 2004
3.751
3.861
3.709
3.814
841,451
+0.11(+2.90%)
Jun 25, 2004
3.675
3.751
3.659
3.707
1,045,566
+0.05(+1.40%)
Jun 24, 2004
3.726
3.739
3.627
3.655
1,166,368
-0.05(-1.35%)
Jun 23, 2004
3.612
3.746
3.587
3.705
1,780,795
+0.13(+3.76%)
Jun 22, 2004
3.625
3.636
3.508
3.571
809,168
+0.04(+1.16%)
Jun 21, 2004
3.563
3.619
3.503
3.530
432,181
+0.01(+0.33%)
Jun 18, 2004
3.431
3.622
3.408
3.518
885,711
+0.07(+1.89%)
Jun 17, 2004
3.475
3.475
3.418
3.453
916,953
+0.01(+0.33%)
Jun 16, 2004
3.495
3.495
3.354
3.442
873,735
+0.02(+0.49%)
Jun 15, 2004
3.342
3.535
3.342
3.425
1,271,550
+0.10(+3.08%)
Jun 14, 2004
3.429
3.457
3.303
3.322
1,055,980
-0.16(-4.53%)
Jun 10, 2004
3.534
3.566
3.459
3.480
498,310
-0.07(-1.98%)
Jun 09, 2004
3.646
3.646
3.536
3.550
692,010
-0.08(-2.19%)
Jun 08, 2004
3.579
3.683
3.553
3.630
1,052,335
+0.05(+1.43%)
Jun 07, 2004
3.557
3.626
3.484
3.579
651,916
+0.11(+3.10%)
Jun 04, 2004
3.527
3.530
3.438
3.471
677,951
+0.02(+0.56%)
Jun 03, 2004
3.517
3.532
3.448
3.452
508,203
-0.03(-0.74%)
Jun 02, 2004
3.456
3.527
3.456
3.477
755,536
-0.02(-0.48%)
Jun 01, 2004
3.479
3.540
3.445
3.494
925,284
-0.06(-1.73%)
May 28, 2004
3.709
3.713
3.490
3.555
1,788,085
-0.16(-4.24%)
May 27, 2004
3.648
3.796
3.648
3.713
1,801,623
+0.01(+0.28%)
May 26, 2004
3.614
3.708
3.594
3.703
913,308
+0.01(+0.31%)
May 25, 2004
3.330
3.707
3.310
3.691
2,264,005
+0.39(+11.87%)
May 24, 2004
3.178
3.317
3.162
3.299
1,090,867
+0.17(+5.31%)
May 21, 2004
3.137
3.169
3.065
3.133
438,950
+1.02(+48.40%)
May 20, 2004
2.101
2.111
2.096
2.111
417,081
+0.01(+0.49%)
May 19, 2004
2.114
2.117
2.099
2.101
428,796
-0.01(-0.62%)
May 18, 2004
2.127
2.127
2.100
2.114
357,721
-0.01(-0.27%)
May 17, 2004
2.140
2.140
2.092
2.120
460,038
-0.01(-0.48%)
May 14, 2004
2.116
2.151
2.104
2.130
1,398,861
+0.00(+0.13%)
May 13, 2004
2.083
2.137
2.075
2.127
482,689
+0.06(+2.89%)
May 12, 2004
2.056
2.083
2.054
2.067
562,356
-0.01(-0.36%)
May 11, 2004
2.005
2.098
2.005
2.075
872,433
+0.07(+3.32%)
May 10, 2004
2.024
2.025
1.992
2.008
850,564
-0.02(-0.87%)
May 07, 2004
2.075
2.096
2.026
2.026
303,828
-0.06(-2.89%)
May 06, 2004
2.133
2.133
2.029
2.086
852,907
-0.02(-0.95%)
May 05, 2004
2.164
2.177
2.103
2.106
885,711
-0.06(-2.71%)
May 04, 2004
2.138
2.195
2.138
2.165
506,120
+0.02(+0.77%)
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.