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
Cameco Corporation
(NY:
CCJ
)
51.82
-0.32 (-0.61%)
Streaming Delayed Price
Updated: 12:22 PM EDT, May 23, 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 (%)
Jan 31, 2003
0.4994
0.5003
0.4915
0.4945
83,187
-0.00(-0.82%)
Jan 30, 2003
0.5056
0.5056
0.4925
0.4986
129,675
-0.01(-1.17%)
Jan 29, 2003
0.4960
0.5068
0.4935
0.5046
155,773
+0.01(+1.48%)
Jan 28, 2003
0.4935
0.4976
0.4829
0.4972
297,682
+0.00(+0.50%)
Jan 27, 2003
0.4988
0.4988
0.4825
0.4947
128,044
-0.01(-1.06%)
Jan 24, 2003
0.5088
0.5117
0.4966
0.5001
110,917
-0.01(-2.04%)
Jan 23, 2003
0.5140
0.5166
0.5103
0.5105
169,638
-0.00(-0.52%)
Jan 22, 2003
0.5129
0.5156
0.5129
0.5131
38,331
-0.00(-0.36%)
Jan 21, 2003
0.5180
0.5189
0.5088
0.5150
105,208
+0.00(+0.40%)
Jan 17, 2003
0.5262
0.5262
0.5121
0.5129
185,134
-0.01(-2.68%)
Jan 16, 2003
0.5191
0.5291
0.5180
0.5270
169,638
+0.01(+1.54%)
Jan 15, 2003
0.5140
0.5191
0.5140
0.5191
35,885
+0.00(+0.55%)
Jan 14, 2003
0.5180
0.5199
0.5158
0.5162
109,286
+0.00(+0.40%)
Jan 13, 2003
0.5068
0.5142
0.5054
0.5142
201,445
+0.00(+0.96%)
Jan 10, 2003
0.5035
0.5107
0.5021
0.5093
83,187
+0.00(+0.32%)
Jan 09, 2003
0.5068
0.5078
0.5035
0.5076
128,859
+0.00(+0.00%)
Jan 08, 2003
0.5168
0.5180
0.5072
0.5076
147,617
-0.01(-1.78%)
Jan 07, 2003
0.5272
0.5272
0.5138
0.5168
140,277
-0.01(-2.24%)
Jan 06, 2003
0.5191
0.5307
0.5191
0.5287
110,101
+0.02(+3.94%)
Jan 03, 2003
0.4976
0.5097
0.4960
0.5086
198,183
+0.01(+1.72%)
Jan 02, 2003
0.4915
0.5007
0.4884
0.5001
521,963
+0.01(+2.17%)
Dec 31, 2002
0.4874
0.4923
0.4874
0.4894
613,307
-0.00(-0.37%)
Dec 30, 2002
0.5017
0.5068
0.4819
0.4913
241,408
-0.01(-1.52%)
Dec 27, 2002
0.5088
0.5091
0.4988
0.4988
287,895
-0.01(-2.44%)
Dec 26, 2002
0.5111
0.5113
0.5109
0.5113
56,274
-0.00(-0.24%)
Dec 24, 2002
0.5191
0.5232
0.5117
0.5125
207,154
+0.00(+0.04%)
Dec 23, 2002
0.4986
0.5272
0.4976
0.5123
530,935
+0.02(+3.38%)
Dec 20, 2002
0.4717
0.4986
0.4717
0.4956
369,452
+0.03(+5.44%)
Dec 19, 2002
0.4649
0.4762
0.4594
0.4700
247,117
+0.01(+1.19%)
Dec 18, 2002
0.4516
0.4653
0.4516
0.4645
203,076
+0.01(+2.85%)
Dec 17, 2002
0.4355
0.4533
0.4355
0.4516
585,578
+0.02(+4.39%)
Dec 16, 2002
0.4345
0.4365
0.4291
0.4326
207,969
-0.00(-0.38%)
Dec 13, 2002
0.4379
0.4379
0.4304
0.4343
154,142
-0.01(-1.16%)
Dec 12, 2002
0.4408
0.4455
0.4365
0.4394
334,383
-0.00(-0.69%)
Dec 11, 2002
0.4404
0.4430
0.4404
0.4424
30,991
+0.00(+0.37%)
Dec 10, 2002
0.4369
0.4414
0.4369
0.4408
44,040
+0.00(+0.94%)
Dec 09, 2002
0.4477
0.4539
0.4367
0.4367
99,499
-0.01(-2.02%)
Dec 06, 2002
0.4357
0.4467
0.4357
0.4457
132,122
+0.01(+1.39%)
Dec 05, 2002
0.4361
0.4396
0.4261
0.4396
263,428
+0.00(+0.19%)
Dec 04, 2002
0.4424
0.4424
0.4332
0.4388
337,645
-0.00(-0.74%)
Dec 03, 2002
0.4516
0.4537
0.4412
0.4420
303,391
-0.01(-3.26%)
Dec 02, 2002
0.4774
0.4835
0.4526
0.4569
393,103
-0.01(-1.93%)
Nov 29, 2002
0.4690
0.4706
0.4606
0.4659
101,130
+0.02(+4.06%)
Nov 27, 2002
0.4385
0.4492
0.4363
0.4477
347,432
+0.01(+2.19%)
Nov 26, 2002
0.4420
0.4424
0.4353
0.4381
358,850
-0.00(-0.42%)
Nov 25, 2002
0.4240
0.4465
0.4240
0.4400
383,317
+0.02(+3.96%)
Nov 22, 2002
0.4322
0.4339
0.4232
0.4232
184,318
-0.01(-2.40%)
Nov 21, 2002
0.4343
0.4343
0.4283
0.4336
235,699
+0.00(+0.81%)
Nov 20, 2002
0.4232
0.4357
0.4232
0.4302
240,592
+0.01(+1.64%)
Nov 19, 2002
0.4291
0.4291
0.4208
0.4232
231,621
-0.01(-1.62%)
Nov 18, 2002
0.4253
0.4314
0.4253
0.4302
149,249
+0.01(+1.25%)
Nov 15, 2002
0.4251
0.4259
0.4220
0.4249
105,208
-0.00(-0.24%)
Nov 14, 2002
0.4157
0.4271
0.4157
0.4259
200,629
+0.01(+2.51%)
Nov 13, 2002
0.4210
0.4210
0.4040
0.4155
290,342
-0.01(-1.98%)
Nov 12, 2002
0.4310
0.4312
0.4236
0.4238
101,946
-0.01(-2.31%)
Nov 11, 2002
0.4451
0.4451
0.4271
0.4339
218,572
-0.01(-2.44%)
Nov 08, 2002
0.4424
0.4461
0.4404
0.4447
198,998
-0.00(-0.55%)
Nov 07, 2002
0.4349
0.4496
0.4349
0.4471
212,047
+0.01(+2.58%)
Nov 06, 2002
0.4322
0.4394
0.4267
0.4359
176,978
+0.01(+1.28%)
Nov 05, 2002
0.4373
0.4392
0.4179
0.4304
262,613
-0.01(-2.50%)
Nov 04, 2002
0.4567
0.4567
0.4410
0.4414
200,629
-0.02(-3.36%)
Nov 01, 2002
0.4424
0.4623
0.4424
0.4567
418,386
+0.00(+0.63%)
Oct 31, 2002
0.4422
0.4606
0.4422
0.4539
309,100
+0.01(+3.21%)
Oct 30, 2002
0.4435
0.4435
0.4324
0.4398
219,387
-0.01(-1.51%)
Oct 29, 2002
0.4571
0.4625
0.4457
0.4465
581,500
-0.01(-1.75%)
Oct 28, 2002
0.4451
0.4561
0.4451
0.4545
193,289
+0.01(+2.49%)
Oct 25, 2002
0.4414
0.4455
0.4381
0.4435
127,228
+0.00(+0.05%)
Oct 24, 2002
0.4445
0.4516
0.4426
0.4432
149,249
+0.00(+0.18%)
Oct 23, 2002
0.4275
0.4439
0.4267
0.4424
181,871
+0.01(+3.49%)
Oct 22, 2002
0.4230
0.4300
0.4226
0.4275
84,003
+0.01(+1.41%)
Oct 21, 2002
0.3995
0.4222
0.3975
0.4216
229,990
+0.02(+5.90%)
Oct 18, 2002
0.3985
0.4026
0.3946
0.3981
105,208
+0.00(+0.41%)
Oct 17, 2002
0.3877
0.3977
0.3877
0.3965
123,966
+0.01(+3.63%)
Oct 16, 2002
0.3852
0.3879
0.3821
0.3826
226,728
-0.00(-1.16%)
Oct 15, 2002
0.3813
0.3885
0.3813
0.3871
309,100
+0.01(+3.72%)
Oct 14, 2002
0.3821
0.3821
0.3701
0.3732
123,150
-0.01(-2.87%)
Oct 11, 2002
0.3779
0.3842
0.3779
0.3842
327,858
+0.01(+1.73%)
Oct 10, 2002
0.3821
0.3842
0.3734
0.3777
832,695
-0.00(-0.65%)
Oct 09, 2002
0.3740
0.3838
0.3740
0.3801
255,272
-0.00(-1.12%)
Oct 08, 2002
0.3834
0.3889
0.3811
0.3844
370,268
+0.00(+0.75%)
Oct 07, 2002
0.3727
0.3848
0.3727
0.3815
163,113
+0.01(+1.69%)
Oct 04, 2002
0.3725
0.3752
0.3687
0.3752
507,283
+0.00(+0.82%)
Oct 03, 2002
0.3685
0.3740
0.3680
0.3721
150,064
+0.00(+0.83%)
Oct 02, 2002
0.3689
0.3707
0.3607
0.3691
156,589
+0.00(+0.44%)
Oct 01, 2002
0.3576
0.3658
0.3576
0.3674
455,902
+0.01(+4.05%)
Sep 30, 2002
0.3494
0.3550
0.3445
0.3531
168,822
+0.01(+1.59%)
Sep 27, 2002
0.3380
0.3494
0.3380
0.3476
1,267,393
+0.01(+3.09%)
Sep 26, 2002
0.3351
0.3390
0.3302
0.3372
1,291,044
+0.01(+3.12%)
Sep 25, 2002
0.3339
0.3356
0.3249
0.3270
730,749
-0.01(-3.56%)
Sep 24, 2002
0.3331
0.3450
0.3331
0.3390
515,439
-0.01(-3.04%)
Sep 23, 2002
0.3584
0.3621
0.3466
0.3497
87,265
-0.01(-2.34%)
Sep 20, 2002
0.3638
0.3654
0.3523
0.3580
92,974
-0.01(-1.46%)
Sep 19, 2002
0.3568
0.3683
0.3568
0.3633
1,180,127
+0.00(+1.25%)
Sep 18, 2002
0.3695
0.3703
0.3578
0.3589
477,107
-0.01(-3.78%)
Sep 17, 2002
0.3903
0.3907
0.3719
0.3730
400,444
-0.02(-4.85%)
Sep 16, 2002
0.3909
0.3965
0.3909
0.3920
221,834
+0.00(+0.37%)
Sep 13, 2002
0.3895
0.3905
0.3895
0.3905
4,893
+0.00(+0.37%)
Sep 12, 2002
0.3954
0.3954
0.3873
0.3891
211,232
-0.01(-2.06%)
Sep 11, 2002
0.3952
0.4067
0.3952
0.3973
384,132
+0.00(+0.83%)
Sep 10, 2002
0.3717
0.3940
0.3717
0.3940
101,946
+0.01(+2.44%)
Sep 09, 2002
0.4026
0.4026
0.3832
0.3846
97,868
-0.02(-4.47%)
Sep 06, 2002
0.4067
0.4091
0.4026
0.4026
60,352
-0.01(-1.99%)
Sep 05, 2002
0.4046
0.4122
0.4046
0.4108
82,372
+0.00(+0.90%)
Sep 04, 2002
0.4005
0.4128
0.4005
0.4071
489,341
+0.01(+1.53%)
Sep 03, 2002
0.4087
0.4087
0.3987
0.4009
85,634
-0.01(-2.14%)
Aug 30, 2002
0.4108
0.4116
0.4087
0.4097
77,478
+0.00(+0.35%)
Aug 29, 2002
0.4067
0.4093
0.4016
0.4083
108,470
-0.00(-0.35%)
Aug 28, 2002
0.4128
0.4128
0.4085
0.4097
88,081
-0.00(-0.55%)
Aug 27, 2002
0.4091
0.4206
0.4087
0.4120
115,810
+0.01(+1.97%)
Aug 26, 2002
0.3983
0.4042
0.3975
0.4040
167,191
+0.01(+1.44%)
Aug 23, 2002
0.4130
0.4132
0.3983
0.3983
12,396,639
-0.01(-3.37%)
Aug 22, 2002
0.4036
0.4155
0.4036
0.4122
102,761
+0.01(+1.87%)
Aug 21, 2002
0.4210
0.4224
0.4026
0.4046
97,052
-0.01(-3.41%)
Aug 20, 2002
0.4204
0.4226
0.4189
0.4189
39,962
+0.01(+1.28%)
Aug 16, 2002
0.3971
0.4179
0.3967
0.4136
144,355
+0.02(+4.60%)
Aug 15, 2002
0.3883
0.3969
0.3883
0.3954
111,732
+0.01(+3.48%)
Aug 14, 2002
0.3779
0.3805
0.3740
0.3821
122,335
+0.00(+0.86%)
Aug 13, 2002
0.3821
0.3821
0.3783
0.3789
62,798
-0.00(-0.32%)
Aug 12, 2002
0.3883
0.3903
0.3789
0.3801
165,560
-0.01(-2.62%)
Aug 07, 2002
0.3793
0.3903
0.3766
0.3903
291,973
+0.02(+4.31%)
Aug 06, 2002
0.3889
0.3889
0.3591
0.3742
885,707
-0.02(-4.93%)
Aug 05, 2002
0.3893
0.4009
0.3858
0.3936
69,323
+0.01(+1.90%)
Aug 02, 2002
0.3678
0.3954
0.3505
0.3862
830,248
+0.02(+4.30%)
Aug 01, 2002
0.3813
0.3813
0.3695
0.3703
274,030
-0.02(-4.13%)
Jul 31, 2002
0.3995
0.4016
0.3811
0.3862
393,103
-0.01(-3.33%)
Jul 30, 2002
0.3962
0.4026
0.3928
0.3995
78,294
+0.00(+0.77%)
Jul 29, 2002
0.4108
0.4108
0.3924
0.3965
97,052
-0.01(-3.00%)
Jul 26, 2002
0.4128
0.4128
0.3936
0.4087
110,917
+0.00(+0.00%)
Jul 25, 2002
0.4189
0.4189
0.4005
0.4087
126,413
-0.01(-1.57%)
Jul 24, 2002
0.4087
0.4161
0.4005
0.4153
286,264
+0.00(+0.99%)
Jul 23, 2002
0.4447
0.4496
0.4026
0.4112
310,731
-0.04(-8.59%)
Jul 22, 2002
0.4751
0.4762
0.4435
0.4498
411,046
-0.03(-6.14%)
Jul 19, 2002
0.4882
0.4905
0.4792
0.4792
129,675
-0.00(-0.51%)
Jul 17, 2002
0.4774
0.4817
0.4772
0.4817
34,253
-0.01(-2.20%)
Jul 12, 2002
0.4937
0.4956
0.4835
0.4925
118,257
-0.01(-2.27%)
Jul 11, 2002
0.5135
0.5135
0.5039
0.5039
136,199
-0.01(-2.03%)
Jul 10, 2002
0.5252
0.5293
0.5127
0.5144
74,216
-0.01(-1.68%)
Jul 09, 2002
0.5260
0.5260
0.5232
0.5232
88,896
-0.00(-0.62%)
Jul 08, 2002
0.5170
0.5264
0.5170
0.5264
32,622
+0.01(+1.74%)
Jul 05, 2002
0.5164
0.5174
0.5156
0.5174
30,991
-0.00(-0.16%)
Jul 04, 2002
0.5201
0.5215
0.5148
0.5182
88,896
+0.00(+0.00%)
Jul 03, 2002
0.5201
0.5215
0.5148
0.5182
88,896
-0.00(-0.47%)
Jul 02, 2002
0.5227
0.5227
0.5111
0.5207
125,597
-0.00(-0.78%)
Jul 01, 2002
0.5232
0.5250
0.5211
0.5248
47,302
+0.00(+0.12%)
Jun 28, 2002
0.5172
0.5242
0.5129
0.5242
67,692
+0.00(+0.35%)
Jun 27, 2002
0.5246
0.5246
0.5152
0.5223
153,326
+0.00(+0.12%)
Jun 26, 2002
0.4905
0.5221
0.4905
0.5217
195,736
+0.02(+4.63%)
Jun 25, 2002
0.5170
0.5170
0.4986
0.4986
1,355,474
-0.03(-6.44%)
Jun 21, 2002
0.5467
0.5481
0.5330
0.5330
238,145
-0.01(-2.32%)
Jun 20, 2002
0.5456
0.5520
0.5426
0.5456
61,983
+0.00(+0.19%)
Jun 19, 2002
0.5456
0.5524
0.5446
0.5446
62,798
-0.00(-0.49%)
Jun 18, 2002
0.5446
0.5573
0.5446
0.5473
85,634
+0.01(+1.02%)
Jun 17, 2002
0.5381
0.5436
0.5375
0.5417
52,196
+0.00(+0.08%)
Jun 14, 2002
0.5526
0.5526
0.5334
0.5413
140,277
-0.04(-6.92%)
Jun 12, 2002
0.5620
0.5845
0.5620
0.5816
103,577
+0.02(+4.25%)
Jun 11, 2002
0.5569
0.5655
0.5569
0.5579
57,905
+0.01(+1.00%)
Jun 10, 2002
0.5446
0.5526
0.5446
0.5524
83,187
+0.00(+0.67%)
Jun 07, 2002
0.5328
0.5520
0.5328
0.5487
123,966
+0.01(+1.59%)
Jun 06, 2002
0.5722
0.5738
0.5395
0.5401
129,675
-0.03(-4.86%)
Jun 05, 2002
0.5653
0.5722
0.5653
0.5677
33,275,190
+0.01(+1.20%)
May 31, 2002
0.5518
0.5610
0.5487
0.5610
115,810
-0.00(-0.62%)
May 28, 2002
0.5826
0.5826
0.5608
0.5644
198,183
-0.02(-3.96%)
May 27, 2002
0.5926
0.5926
0.5853
0.5877
69,323
+0.00(+0.00%)
May 24, 2002
0.5926
0.5926
0.5853
0.5877
69,323
-0.00(-0.07%)
May 23, 2002
0.5924
0.6024
0.5881
0.5881
100,314
-0.00(-0.72%)
May 22, 2002
0.5926
0.5957
0.5885
0.5924
92,974
+0.01(+1.12%)
May 21, 2002
0.5722
0.5890
0.5722
0.5859
59,536
+0.01(+2.03%)
May 20, 2002
0.5702
0.5742
0.5702
0.5742
19,573
+0.00(+0.04%)
May 17, 2002
0.5722
0.5769
0.5722
0.5740
57,089
+0.01(+1.59%)
May 16, 2002
0.5591
0.5681
0.5587
0.5650
58,720
+0.01(+1.25%)
May 15, 2002
0.5653
0.5653
0.5497
0.5581
276,477
-0.01(-1.27%)
May 14, 2002
0.5597
0.5697
0.5597
0.5653
88,896
+0.01(+1.88%)
May 13, 2002
0.5405
0.5548
0.5405
0.5548
1,223,352
+0.01(+2.53%)
May 10, 2002
0.5395
0.5430
0.5364
0.5411
109,286
+0.00(+0.23%)
May 09, 2002
0.5403
0.5424
0.5377
0.5399
42,409
+0.00(+0.27%)
May 08, 2002
0.5467
0.5467
0.5375
0.5385
283,002
-0.00(-0.64%)
May 07, 2002
0.5417
0.5444
0.5381
0.5420
70,954
-0.00(-0.19%)
May 06, 2002
0.5444
0.5467
0.5395
0.5430
307,469
+0.00(+0.19%)
May 03, 2002
0.5432
0.5434
0.5420
0.5420
117,441
-0.00(-0.15%)
May 02, 2002
0.5481
0.5497
0.5426
0.5428
119,072
-0.01(-1.19%)
May 01, 2002
0.5528
0.5548
0.5436
0.5493
362,927
-0.00(-0.63%)
Apr 30, 2002
0.5742
0.5742
0.5375
0.5528
1,359,552
-0.03(-5.75%)
Apr 29, 2002
0.5808
0.5902
0.5808
0.5865
225,912
+0.01(+0.99%)
Apr 26, 2002
0.5806
0.5826
0.5789
0.5808
24,467
+0.00(+0.03%)
Apr 25, 2002
0.5763
0.5865
0.5742
0.5806
41,593
+0.00(+0.67%)
Apr 24, 2002
0.5869
0.5898
0.5763
0.5767
173,716
-0.01(-1.74%)
Apr 23, 2002
0.5955
0.5979
0.5869
0.5869
143,540
-0.01(-1.44%)
Apr 22, 2002
0.5957
0.5969
0.5937
0.5955
57,089
-0.00(-0.38%)
Apr 19, 2002
0.5957
0.6008
0.5957
0.5977
29,360
+0.01(+1.42%)
Apr 18, 2002
0.5926
0.6020
0.5873
0.5894
159,035
-0.00(-0.31%)
Apr 17, 2002
0.5826
0.5918
0.5826
0.5912
66,061
+0.01(+1.58%)
Apr 16, 2002
0.5718
0.5828
0.5718
0.5820
68,507
+0.01(+2.45%)
Apr 15, 2002
0.5712
0.5712
0.5659
0.5681
72,585
-0.00(-0.61%)
Apr 12, 2002
0.5732
0.5734
0.5712
0.5716
652,454
-0.00(-0.29%)
Apr 11, 2002
0.5818
0.5830
0.5722
0.5732
105,208
-0.01(-1.48%)
Apr 10, 2002
0.5849
0.5857
0.5687
0.5818
120,704
-0.01(-0.87%)
Apr 09, 2002
0.5824
0.5881
0.5824
0.5869
103,577
+0.01(+0.98%)
Apr 08, 2002
0.5855
0.5855
0.5773
0.5812
2,202,034
-0.00(-0.56%)
Apr 05, 2002
0.5953
0.5963
0.5845
0.5845
41,593
-0.01(-1.75%)
Apr 04, 2002
0.6059
0.6059
0.5949
0.5949
93,790
-0.01(-2.02%)
Apr 03, 2002
0.6080
0.6088
0.6059
0.6071
26,098
+0.00(+0.34%)
Apr 02, 2002
0.5977
0.6157
0.5977
0.6051
170,453
+0.01(+1.16%)
Apr 01, 2002
0.5906
0.6008
0.5892
0.5982
58,720
+0.01(+1.07%)
Mar 29, 2002
0.6008
0.6029
0.5918
0.5918
219,387
+0.00(+0.00%)
Mar 28, 2002
0.6008
0.6029
0.5918
0.5918
219,387
-0.01(-1.13%)
Mar 27, 2002
0.5794
0.5986
0.5785
0.5986
154,142
+0.02(+2.59%)
Mar 26, 2002
0.5894
0.5896
0.5834
0.5834
81,556
-0.01(-1.01%)
Mar 25, 2002
0.5975
0.6004
0.5885
0.5894
71,770
-0.01(-1.13%)
Mar 22, 2002
0.5928
0.5961
0.5861
0.5961
157,404
-0.00(-0.27%)
Mar 21, 2002
0.6067
0.6080
0.5977
0.5977
128,859
-0.01(-1.15%)
Mar 20, 2002
0.6110
0.6118
0.6039
0.6047
168,007
-0.01(-1.37%)
Mar 19, 2002
0.6123
0.6161
0.6123
0.6131
53,011
+0.00(+0.00%)
Mar 18, 2002
0.6067
0.6184
0.6057
0.6131
98,683
+0.01(+1.08%)
Mar 15, 2002
0.5906
0.6069
0.5885
0.6065
115,810
+0.02(+2.63%)
Mar 14, 2002
0.5945
0.5967
0.5906
0.5910
144,355
-0.00(-0.41%)
Mar 13, 2002
0.6080
0.6100
0.5900
0.5935
151,695
-0.02(-2.62%)
Mar 12, 2002
0.5947
0.6098
0.5947
0.6094
133,753
+0.01(+1.77%)
Mar 11, 2002
0.6100
0.6100
0.5988
0.5988
59,536
-0.01(-1.81%)
Mar 08, 2002
0.6253
0.6253
0.6024
0.6098
198,998
-0.02(-2.55%)
Mar 07, 2002
0.6243
0.6257
0.6120
0.6257
362,112
-0.00(-0.26%)
Mar 06, 2002
0.5922
0.6274
0.5922
0.6274
290,342
+0.04(+6.12%)
Mar 05, 2002
0.5916
0.6012
0.5900
0.5912
282,186
-0.00(-0.07%)
Mar 04, 2002
0.5659
0.5916
0.5659
0.5916
152,511
+0.03(+4.93%)
Mar 01, 2002
0.5634
0.5659
0.5630
0.5638
47,302
+0.00(+0.15%)
Feb 28, 2002
0.5644
0.5661
0.5630
0.5630
38,331
-0.00(-0.25%)
Feb 27, 2002
0.5640
0.5653
0.5640
0.5644
9,786
+0.00(+0.29%)
Feb 26, 2002
0.5605
0.5650
0.5579
0.5628
89,712
+0.00(+0.51%)
Feb 25, 2002
0.5599
0.5646
0.5599
0.5599
72,585
-0.00(-0.04%)
Feb 22, 2002
0.5599
0.5630
0.5593
0.5601
51,380
+0.00(+0.04%)
Feb 21, 2002
0.5650
0.5650
0.5593
0.5599
7,829,456
-0.01(-1.26%)
Feb 20, 2002
0.5667
0.5687
0.5655
0.5671
221,019
+0.00(+0.33%)
Feb 19, 2002
0.5757
0.5757
0.5610
0.5653
106,839
-0.01(-1.78%)
Feb 18, 2002
0.5548
0.5783
0.5530
0.5755
331,120
+0.00(+0.00%)
Feb 15, 2002
0.5548
0.5783
0.5530
0.5755
331,120
+0.01(+1.08%)
Feb 14, 2002
0.5620
0.5738
0.5620
0.5693
268,322
+0.01(+1.68%)
Feb 13, 2002
0.5563
0.5599
0.5563
0.5599
39,147
+0.00(+0.74%)
Feb 12, 2002
0.5589
0.5599
0.5483
0.5558
100,314
-0.01(-1.63%)
Feb 11, 2002
0.5773
0.5802
0.5628
0.5650
113,364
-0.01(-2.12%)
Feb 08, 2002
0.5518
0.5773
0.5518
0.5773
210,416
+0.04(+6.60%)
Feb 07, 2002
0.5354
0.5446
0.5342
0.5415
150,064
+0.01(+0.95%)
Feb 06, 2002
0.5252
0.5364
0.5252
0.5364
94,605
+0.01(+1.16%)
Feb 05, 2002
0.5391
0.5391
0.5281
0.5303
123,966
-0.01(-2.08%)
Feb 04, 2002
0.5518
0.5518
0.5415
0.5415
85,634
-0.01(-1.38%)
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.