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
Shanghai
(IX:
SHANG
)
3,032.63
+3.71 (+0.12%)
Daily Price
Updated: 4:45 PM EDT, Jun 15, 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 (%)
May 31, 2004
1549
1556
1545
1556
3,600
+7.19(+0.46%)
May 28, 2004
1558
1561
1546
1549
8,600
-8.46(-0.54%)
May 27, 2004
1525
1560
1516
1557
12,200
+32.74(+2.15%)
May 26, 2004
1515
1530
1509
1524
7,400
+6.39(+0.42%)
May 25, 2004
1549
1550
1516
1518
9,200
-32.30(-2.08%)
May 24, 2004
1560
1562
1547
1550
7,400
-7.98(-0.51%)
May 21, 2004
1549
1560
1546
1558
8,400
+9.27(+0.60%)
May 20, 2004
1557
1571
1542
1549
9,200
-9.23(-0.59%)
May 19, 2004
1559
1575
1548
1558
12,400
+2.85(+0.18%)
May 18, 2004
1537
1556
1526
1555
12,000
+15.48(+1.01%)
May 17, 2004
1557
1562
1537
1540
8,400
-22.73(-1.45%)
May 14, 2004
1597
1597
1559
1563
9,400
-34.88(-2.18%)
May 13, 2004
1606
1606
1589
1598
8,800
-6.20(-0.39%)
May 12, 2004
1568
1604
1564
1604
11,000
+35.71(+2.28%)
May 11, 2004
1557
1571
1546
1568
7,800
+7.85(+0.50%)
May 10, 2004
1601
1603
1555
1560
8,200
+180.19(+13.06%)
May 07, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
May 06, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
May 05, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
May 04, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
May 03, 2004
1380
1380
1380
1380
0
-215.57(-13.51%)
Apr 30, 2004
1580
1600
1572
1596
12,400
+16.14(+1.02%)
Apr 29, 2004
1605
1614
1578
1579
13,400
-27.35(-1.70%)
Apr 28, 2004
1606
1615
1589
1607
12,600
-5.06(-0.31%)
Apr 27, 2004
1636
1641
1609
1612
12,800
-23.64(-1.45%)
Apr 26, 2004
1633
1644
1623
1636
10,200
+0.00(+0.00%)
Apr 23, 2004
1654
1654
1633
1636
12,200
-22.29(-1.34%)
Apr 22, 2004
1649
1660
1637
1658
12,600
+6.21(+0.38%)
Apr 21, 2004
1669
1675
1645
1652
15,200
-17.84(-1.07%)
Apr 20, 2004
1674
1682
1660
1669
12,800
-6.47(-0.39%)
Apr 19, 2004
1695
1699
1672
1676
13,800
-17.97(-1.06%)
Apr 16, 2004
1679
1695
1656
1694
17,600
+14.78(+0.88%)
Apr 15, 2004
1697
1705
1675
1679
15,200
-18.08(-1.07%)
Apr 14, 2004
1715
1717
1678
1697
19,600
-17.98(-1.05%)
Apr 13, 2004
1725
1735
1710
1715
19,200
-7.85(-0.46%)
Apr 12, 2004
1717
1730
1702
1723
18,400
-4.36(-0.25%)
Apr 09, 2004
1771
1778
1722
1727
24,400
-42.93(-2.43%)
Apr 08, 2004
1774
1778
1765
1770
22,400
-4.27(-0.24%)
Apr 07, 2004
1779
1783
1771
1775
22,400
-2.97(-0.17%)
Apr 06, 2004
1767
1778
1755
1778
23,000
+11.04(+0.62%)
Apr 05, 2004
1772
1774
1754
1766
23,800
-2.17(-0.12%)
Apr 03, 2004
1760
1772
1757
1769
21,200
+10.50(+0.60%)
Apr 02, 2004
1745
1759
1741
1758
18,000
+16.53(+0.95%)
Apr 01, 2004
1727
1746
1724
1742
16,200
+17.34(+1.01%)
Mar 31, 2004
1719
1727
1712
1724
13,800
+4.61(+0.27%)
Mar 30, 2004
1735
1740
1718
1720
16,400
+0.00(+0.00%)
Mar 29, 2004
1735
1740
1718
1720
0
-14.38(-0.83%)
Mar 27, 2004
1737
1742
1721
1734
16,400
-2.43(-0.14%)
Mar 26, 2004
1737
1752
1726
1736
16,200
-3.57(-0.21%)
Mar 25, 2004
1741
1752
1730
1740
17,800
-1.64(-0.09%)
Mar 24, 2004
1755
1755
1731
1742
18,400
-14.00(-0.80%)
Mar 23, 2004
1750
1760
1742
1756
17,600
+0.00(+0.00%)
Mar 22, 2004
1750
1760
1742
1756
0
+7.82(+0.45%)
Mar 20, 2004
1715
1748
1711
1748
17,800
+30.61(+1.78%)
Mar 19, 2004
1746
1755
1715
1717
21,000
-27.84(-1.60%)
Mar 18, 2004
1747
1751
1730
1745
19,000
-0.44(-0.03%)
Mar 17, 2004
1742
1748
1731
1746
22,200
+9.32(+0.54%)
Mar 16, 2004
1697
1739
1697
1736
25,200
+0.00(+0.00%)
Mar 15, 2004
1697
1739
1697
1736
0
+41.48(+2.45%)
Mar 13, 2004
1693
1699
1680
1695
16,000
+3.10(+0.18%)
Mar 12, 2004
1680
1699
1673
1692
18,600
+13.57(+0.81%)
Mar 11, 2004
1640
1678
1640
1678
16,600
+40.97(+2.50%)
Mar 10, 2004
1636
1660
1635
1637
16,200
-0.04(-0.00%)
Mar 09, 2004
1661
1666
1635
1637
15,600
+0.00(+0.00%)
Mar 08, 2004
1661
1666
1635
1637
0
-24.96(-1.50%)
Mar 06, 2004
1671
1675
1660
1662
16,000
-6.77(-0.41%)
Mar 05, 2004
1659
1670
1643
1669
17,800
+7.06(+0.42%)
Mar 04, 2004
1687
1689
1655
1662
19,200
-25.47(-1.51%)
Mar 03, 2004
1693
1695
1678
1687
20,600
-2.48(-0.15%)
Mar 02, 2004
1676
1690
1661
1690
20,000
+0.00(+0.00%)
Mar 01, 2004
1676
1690
1661
1690
0
+14.69(+0.88%)
Feb 28, 2004
1657
1675
1657
1675
19,800
+20.17(+1.22%)
Feb 27, 2004
1642
1655
1629
1655
23,200
+7.52(+0.46%)
Feb 26, 2004
1685
1700
1643
1647
24,600
-34.92(-2.08%)
Feb 25, 2004
1676
1683
1650
1682
27,000
+0.65(+0.04%)
Feb 24, 2004
1726
1730
1681
1682
28,600
+0.00(+0.00%)
Feb 23, 2004
1726
1730
1681
1682
0
-40.10(-2.33%)
Feb 21, 2004
1716
1723
1703
1722
23,400
+4.73(+0.28%)
Feb 20, 2004
1719
1728
1711
1717
27,400
-0.08(-0.00%)
Feb 19, 2004
1705
1720
1697
1717
29,200
+13.33(+0.78%)
Feb 18, 2004
1701
1711
1694
1704
29,800
+6.94(+0.41%)
Feb 17, 2004
1661
1697
1661
1697
23,000
+0.00(+0.00%)
Feb 16, 2004
1661
1697
1661
1697
0
+38.29(+2.31%)
Feb 14, 2004
1665
1672
1653
1659
22,600
-5.29(-0.32%)
Feb 13, 2004
1679
1693
1660
1664
27,200
-13.93(-0.83%)
Feb 12, 2004
1692
1693
1660
1678
26,600
-13.25(-0.78%)
Feb 11, 2004
1709
1715
1684
1691
27,400
-12.52(-0.73%)
Feb 10, 2004
1680
1704
1679
1704
26,200
+0.00(+0.00%)
Feb 09, 2004
1680
1704
1679
1704
0
+24.34(+1.45%)
Feb 07, 2004
1691
1706
1671
1679
32,600
-14.24(-0.84%)
Feb 06, 2004
1691
1694
1675
1693
32,600
+8.27(+0.49%)
Feb 05, 2004
1653
1686
1653
1685
32,600
+35.88(+2.18%)
Feb 04, 2004
1625
1650
1616
1649
26,600
+25.40(+1.56%)
Feb 03, 2004
1631
1650
1586
1624
34,600
+0.00(+0.00%)
Feb 02, 2004
1631
1650
1586
1624
0
+33.15(+2.08%)
Jan 31, 2004
1631
1634
1589
1591
24,000
-38.11(-2.34%)
Jan 30, 2004
1605
1629
1603
1629
18,400
+0.00(+0.00%)
Jan 29, 2004
1605
1629
1603
1629
0
+248.82(+18.03%)
Jan 28, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
Jan 27, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
Jan 26, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
Jan 23, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
Jan 22, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
Jan 21, 2004
1380
1380
1380
1380
0
+0.00(+0.00%)
Jan 20, 2004
1380
1380
1380
1380
0
-220.41(-13.77%)
Jan 17, 2004
1589
1605
1579
1600
20,600
+13.94(+0.88%)
Jan 16, 2004
1592
1601
1582
1586
18,800
-5.93(-0.37%)
Jan 15, 2004
1613
1613
1586
1592
20,600
-20.26(-1.26%)
Jan 14, 2004
1622
1627
1597
1613
26,000
-5.84(-0.36%)
Jan 13, 2004
1580
1619
1574
1619
23,000
+0.00(+0.00%)
Jan 12, 2004
1580
1619
1574
1619
0
+37.05(+2.34%)
Jan 10, 2004
1612
1619
1580
1581
32,000
-28.66(-1.78%)
Jan 09, 2004
1587
1617
1583
1610
28,400
+22.93(+1.44%)
Jan 08, 2004
1574
1595
1565
1587
30,600
+12.68(+0.81%)
Jan 07, 2004
1569
1589
1558
1575
32,600
+6.17(+0.39%)
Jan 06, 2004
1517
1569
1517
1568
28,600
+0.00(+0.00%)
Jan 05, 2004
1517
1569
1517
1568
0
+51.16(+3.37%)
Jan 03, 2004
1493
1526
1492
1517
16,600
+0.00(+0.00%)
Jan 02, 2004
1493
1526
1492
1517
0
+20.15(+1.35%)
Jan 01, 2004
1514
1517
1491
1497
14,600
-14.65(-0.97%)
Dec 31, 2003
1496
1514
1495
1512
15,200
+15.26(+1.02%)
Dec 30, 2003
1509
1513
1496
1496
14,000
+0.00(+0.00%)
Dec 29, 2003
1509
1513
1496
1496
0
-18.35(-1.21%)
Dec 27, 2003
1513
1516
1504
1515
15,800
+2.18(+0.14%)
Dec 26, 2003
1515
1525
1504
1513
20,600
-1.22(-0.08%)
Dec 25, 2003
1501
1514
1499
1514
20,400
+13.18(+0.88%)
Dec 24, 2003
1498
1507
1487
1501
24,400
+7.68(+0.51%)
Dec 23, 2003
1444
1494
1442
1493
26,400
+0.00(+0.00%)
Dec 22, 2003
1444
1494
1442
1493
0
+46.67(+3.23%)
Dec 20, 2003
1463
1470
1430
1446
23,600
-11.01(-0.76%)
Dec 19, 2003
1451
1459
1445
1457
14,000
+3.31(+0.23%)
Dec 18, 2003
1466
1480
1454
1454
16,800
-12.35(-0.84%)
Dec 17, 2003
1469
1469
1441
1466
16,000
-4.02(-0.27%)
Dec 16, 2003
1471
1475
1466
1470
11,000
+0.00(+0.00%)
Dec 15, 2003
1471
1475
1466
1470
0
-0.43(-0.03%)
Dec 13, 2003
1470
1473
1460
1471
14,800
+0.77(+0.05%)
Dec 12, 2003
1472
1475
1460
1470
18,400
+0.60(+0.04%)
Dec 11, 2003
1450
1470
1448
1469
20,000
+26.05(+1.80%)
Dec 10, 2003
1435
1444
1429
1443
11,000
+6.71(+0.47%)
Dec 09, 2003
1452
1459
1435
1437
13,200
+0.00(+0.00%)
Dec 08, 2003
1452
1459
1435
1437
0
-14.46(-1.00%)
Dec 06, 2003
1454
1457
1441
1451
15,000
-1.69(-0.12%)
Dec 05, 2003
1445
1454
1441
1453
18,200
+7.78(+0.54%)
Dec 04, 2003
1435
1462
1424
1445
21,400
+9.72(+0.68%)
Dec 03, 2003
1437
1445
1430
1435
19,400
+2.61(+0.18%)
Dec 02, 2003
1399
1433
1399
1433
18,200
+0.00(+0.00%)
Dec 01, 2003
1399
1433
1399
1433
0
+35.48(+2.54%)
Nov 29, 2003
1388
1401
1386
1397
12,000
+8.12(+0.58%)
Nov 28, 2003
1412
1416
1388
1389
15,000
-22.81(-1.62%)
Nov 27, 2003
1407
1414
1398
1412
16,600
+3.49(+0.25%)
Nov 26, 2003
1408
1424
1401
1408
25,200
+4.41(+0.31%)
Nov 25, 2003
1360
1404
1360
1404
18,400
+0.00(+0.00%)
Nov 24, 2003
1360
1404
1360
1404
0
+42.45(+3.12%)
Nov 22, 2003
1380
1395
1360
1362
20,000
-14.95(-1.09%)
Nov 21, 2003
1339
1377
1336
1377
20,400
+37.64(+2.81%)
Nov 20, 2003
1314
1342
1313
1339
10,200
+22.31(+1.69%)
Nov 19, 2003
1335
1336
1315
1317
14,800
-11.54(-0.87%)
Nov 18, 2003
1330
1333
1324
1328
5,800
+0.00(+0.00%)
Nov 17, 2003
1330
1333
1324
1328
0
-2.95(-0.22%)
Nov 15, 2003
1319
1331
1313
1331
7,600
+11.44(+0.87%)
Nov 14, 2003
1314
1325
1307
1320
8,400
+1.82(+0.14%)
Nov 13, 2003
1342
1342
1317
1318
9,600
-25.83(-1.92%)
Nov 12, 2003
1340
1350
1331
1344
9,000
+3.52(+0.26%)
Nov 11, 2003
1331
1341
1322
1340
8,400
+0.00(+0.00%)
Nov 10, 2003
1331
1341
1322
1340
0
+4.90(+0.37%)
Nov 08, 2003
1353
1353
1323
1335
14,400
-21.59(-1.59%)
Nov 07, 2003
1385
1386
1351
1357
16,600
-28.32(-2.04%)
Nov 06, 2003
1390
1397
1376
1385
14,600
-4.44(-0.32%)
Nov 05, 2003
1364
1413
1364
1390
23,800
+25.49(+1.87%)
Nov 04, 2003
1346
1367
1340
1364
10,600
+0.00(+0.00%)
Nov 03, 2003
1346
1367
1340
1364
0
+15.76(+1.17%)
Nov 01, 2003
1342
1365
1335
1348
10,000
+3.67(+0.27%)
Oct 31, 2003
1360
1360
1340
1345
8,800
-16.86(-1.24%)
Oct 30, 2003
1372
1376
1344
1361
13,200
-7.83(-0.57%)
Oct 29, 2003
1366
1383
1356
1369
10,200
-0.14(-0.01%)
Oct 28, 2003
1382
1384
1361
1369
8,000
+0.00(+0.00%)
Oct 27, 2003
1382
1384
1361
1369
0
-12.37(-0.90%)
Oct 24, 2003
1386
1390
1377
1382
8,800
-4.82(-0.35%)
Oct 23, 2003
1399
1407
1385
1387
10,000
-11.36(-0.81%)
Oct 22, 2003
1366
1403
1363
1398
15,000
+33.71(+2.47%)
Oct 21, 2003
1360
1365
1350
1364
7,000
+4.80(+0.35%)
Oct 20, 2003
1370
1370
1356
1360
5,400
-11.08(-0.81%)
Oct 17, 2003
1365
1376
1362
1371
5,200
+5.07(+0.37%)
Oct 16, 2003
1381
1383
1363
1366
5,800
-17.59(-1.27%)
Oct 15, 2003
1388
1402
1381
1383
6,800
-5.07(-0.37%)
Oct 14, 2003
1400
1401
1382
1388
6,400
-11.49(-0.82%)
Oct 13, 2003
1405
1412
1398
1400
8,400
-4.35(-0.31%)
Oct 10, 2003
1369
1406
1367
1404
12,600
+34.84(+2.54%)
Oct 09, 2003
1372
1380
1368
1369
5,600
-2.52(-0.18%)
Oct 08, 2003
1366
1373
1360
1372
4,400
-8.33(-0.60%)
Oct 07, 2003
1380
1380
1380
1380
0
+0.00(+0.00%)
Oct 06, 2003
1380
1380
1380
1380
0
+0.00(+0.00%)
Oct 03, 2003
1380
1380
1380
1380
0
+0.00(+0.00%)
Oct 02, 2003
1380
1380
1380
1380
0
+0.00(+0.00%)
Oct 01, 2003
1380
1380
1380
1380
0
+12.86(+0.94%)
Sep 30, 2003
1355
1371
1348
1367
6,000
+11.83(+0.87%)
Sep 29, 2003
1369
1369
1353
1355
4,800
-15.51(-1.13%)
Sep 26, 2003
1375
1378
1368
1371
4,600
-5.45(-0.40%)
Sep 25, 2003
1394
1395
1375
1376
4,800
-17.94(-1.29%)
Sep 24, 2003
1391
1397
1387
1394
6,000
+4.06(+0.29%)
Sep 23, 2003
1381
1390
1373
1390
6,000
+8.73(+0.63%)
Sep 22, 2003
1393
1395
1378
1381
4,800
-9.93(-0.71%)
Sep 19, 2003
1391
1396
1384
1391
5,400
+0.89(+0.06%)
Sep 18, 2003
1388
1395
1383
1390
5,800
+0.66(+0.05%)
Sep 17, 2003
1406
1406
1387
1390
6,000
-16.28(-1.16%)
Sep 16, 2003
1397
1407
1389
1406
6,600
+8.56(+0.61%)
Sep 15, 2003
1408
1416
1394
1398
7,000
-11.62(-0.82%)
Sep 12, 2003
1426
1427
1408
1409
10,065,200
-14.80(-1.04%)
Sep 11, 2003
1423
1430
1422
1424
4,400
+0.78(+0.05%)
Sep 10, 2003
1420
1425
1416
1423
5,000
+3.11(+0.22%)
Sep 09, 2003
1425
1430
1415
1420
6,200
-5.66(-0.40%)
Sep 08, 2003
1429
1430
1421
1426
6,000
-5.80(-0.41%)
Sep 05, 2003
1447
1447
1424
1432
8,000
-15.90(-1.10%)
Sep 04, 2003
1448
1453
1443
1447
7,200
-0.42(-0.03%)
Sep 03, 2003
1446
1451
1439
1448
7,400
+1.34(+0.09%)
Sep 02, 2003
1451
1457
1442
1447
9,000
-3.31(-0.23%)
Sep 01, 2003
1423
1450
1420
1450
9,000
+27.84(+1.96%)
Aug 29, 2003
1414
1422
1407
1422
5,800
+6.29(+0.44%)
Aug 28, 2003
1426
1428
1415
1416
4,800
-9.67(-0.68%)
Aug 27, 2003
1425
1432
1420
1425
4,400
+0.15(+0.01%)
Aug 26, 2003
1421
1428
1418
1425
5,000
+3.03(+0.21%)
Aug 25, 2003
1434
1434
1419
1422
5,600
-16.70(-1.16%)
Aug 22, 2003
1439
1446
1437
1439
5,200
-2.21(-0.15%)
Aug 21, 2003
1442
1443
1434
1441
5,800
-0.57(-0.04%)
Aug 20, 2003
1450
1450
1433
1442
5,600
-8.05(-0.56%)
Aug 19, 2003
1445
1453
1444
1450
4,600
+4.62(+0.32%)
Aug 18, 2003
1450
1452
1442
1445
5,000
-5.11(-0.35%)
Aug 15, 2003
1455
1458
1447
1450
6,600
-5.70(-0.39%)
Aug 14, 2003
1464
1475
1452
1456
7,000
-9.93(-0.68%)
Aug 13, 2003
1480
1481
1465
1466
4,800
-13.45(-0.91%)
Aug 12, 2003
1474
1485
1472
1479
4,000
+4.87(+0.33%)
Aug 11, 2003
1469
1475
1463
1474
4,600
+3.14(+0.21%)
Aug 08, 2003
1487
1487
1468
1471
7,200
-16.10(-1.08%)
Aug 07, 2003
1486
1497
1485
1487
5,400
+1.12(+0.08%)
Aug 06, 2003
1493
1493
1483
1486
5,600
-8.06(-0.54%)
Aug 05, 2003
1494
1497
1489
1494
5,600
-0.05(-0.00%)
Aug 04, 2003
1477
1494
1472
1494
7,400
+17.39(+1.18%)
Aug 01, 2003
1476
1478
1465
1477
6,200
+0.23(+0.02%)
Jul 31, 2003
1480
1483
1474
1477
5,600
-2.91(-0.20%)
Jul 30, 2003
1477
1483
1469
1480
6,600
+2.35(+0.16%)
Jul 29, 2003
1470
1481
1470
1477
5,400
+6.91(+0.47%)
Jul 28, 2003
1475
1475
1465
1470
6,600
-7.26(-0.49%)
Jul 25, 2003
1495
1503
1471
1478
14,400
-15.80(-1.06%)
Jul 24, 2003
1503
1503
1491
1493
6,400
-8.70(-0.58%)
Jul 23, 2003
1499
1505
1492
1502
6,800
+3.67(+0.24%)
Jul 22, 2003
1500
1510
1485
1498
8,800
+2.59(+0.17%)
Jul 21, 2003
1501
1505
1484
1496
10,200
-11.27(-0.75%)
Jul 18, 2003
1539
1539
1506
1507
11,400
-32.20(-2.09%)
Jul 17, 2003
1530
1540
1529
1539
12,800
+9.87(+0.65%)
Jul 16, 2003
1526
1530
1520
1529
7,000
+4.05(+0.27%)
Jul 15, 2003
1522
1531
1517
1525
7,200
+4.03(+0.26%)
Jul 14, 2003
1528
1529
1519
1521
6,200
-7.44(-0.49%)
Jul 11, 2003
1533
1536
1523
1529
8,800
-3.08(-0.20%)
Jul 10, 2003
1504
1532
1502
1532
13,400
+28.62(+1.90%)
Jul 09, 2003
1512
1513
1499
1503
5,400
-8.71(-0.58%)
Jul 08, 2003
1502
1514
1501
1512
6,600
+10.54(+0.70%)
Jul 07, 2003
1501
1504
1491
1501
6,000
-0.87(-0.06%)
Jul 04, 2003
1505
1510
1497
1502
6,400
-2.09(-0.14%)
Jul 03, 2003
1502
1508
1498
1504
6,600
+4.76(+0.32%)
Jul 02, 2003
1485
1500
1478
1500
6,800
+14.98(+1.01%)
Jul 01, 2003
1486
1503
1483
1485
6,600
-1.32(-0.09%)
Jun 30, 2003
1494
1501
1484
1486
5,800
-11.03(-0.74%)
Jun 27, 2003
1517
1517
1494
1497
7,600
-18.33(-1.21%)
Jun 26, 2003
1500
1517
1486
1515
9,400
+13.30(+0.89%)
Jun 25, 2003
1512
1516
1499
1502
6,800
-10.35(-0.68%)
Jun 24, 2003
1509
1516
1505
1512
6,400
+1.07(+0.07%)
Jun 23, 2003
1525
1525
1509
1511
7,400
-18.11(-1.18%)
Jun 20, 2003
1538
1542
1528
1529
6,600
-9.28(-0.60%)
Jun 19, 2003
1554
1557
1530
1539
10,000
-15.13(-0.97%)
Jun 18, 2003
1557
1566
1553
1554
8,800
-3.30(-0.21%)
Jun 17, 2003
1559
1565
1552
1557
7,200
-2.52(-0.16%)
Jun 16, 2003
1568
1570
1555
1560
8,000
-7.07(-0.45%)
Jun 13, 2003
1563
1572
1560
1567
9,600
+4.66(+0.30%)
Jun 12, 2003
1567
1569
1557
1562
8,200
-3.73(-0.24%)
Jun 11, 2003
1541
1567
1541
1566
13,200
+27.08(+1.76%)
Jun 10, 2003
1530
1541
1530
1539
6,800
+8.55(+0.56%)
Jun 09, 2003
1536
1548
1528
1530
9,800
-8.71(-0.57%)
Jun 06, 2003
1553
1558
1538
1539
10,600
-17.33(-1.11%)
Jun 05, 2003
1575
1576
1555
1556
11,800
-17.86(-1.13%)
Jun 04, 2003
1561
1575
1547
1574
14,200
+11.87(+0.76%)
Jun 03, 2003
1577
1582
1561
1562
11,200
-14.29(-0.91%)
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.