Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

169.24 -5.60 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.98 16.16 15.77 16.01 234,253 +0.01(+0.08%)
Jan 29, 2004 16.33 16.43 15.59 16.00 435,071 -0.09(-0.54%)
Jan 28, 2004 16.84 16.85 16.04 16.09 387,045 -0.76(-4.50%)
Jan 27, 2004 16.82 16.95 16.74 16.84 395,151 +0.02(+0.15%)
Jan 26, 2004 16.75 16.93 16.63 16.82 246,209 +0.07(+0.41%)
Jan 23, 2004 16.76 16.89 16.51 16.75 330,508 -0.04(-0.26%)
Jan 22, 2004 16.62 16.92 16.53 16.80 572,260 +0.26(+1.60%)
Jan 21, 2004 16.04 16.55 16.00 16.53 2,080,320 +1.00(+6.43%)
Jan 20, 2004 15.32 15.55 15.30 15.53 326,455 +0.22(+1.43%)
Jan 16, 2004 15.56 15.60 15.27 15.31 261,610 -0.16(-1.04%)
Jan 15, 2004 15.54 15.62 15.24 15.47 185,214 +0.08(+0.50%)
Jan 14, 2004 15.17 15.48 15.08 15.40 272,147 +0.42(+2.82%)
Jan 13, 2004 15.03 15.30 14.59 14.97 283,293 -0.05(-0.34%)
Jan 12, 2004 15.38 15.71 14.96 15.03 479,855 -0.29(-1.90%)
Jan 09, 2004 15.04 15.47 14.87 15.32 368,200 +0.56(+3.81%)
Jan 08, 2004 15.73 15.73 14.66 14.76 774,294 -1.04(-6.56%)
Jan 07, 2004 15.66 15.93 15.40 15.79 550,577 +0.14(+0.88%)
Jan 06, 2004 15.20 15.79 15.15 15.65 440,948 +0.45(+2.99%)
Jan 05, 2004 16.04 16.16 15.06 15.20 857,985 -0.83(-5.19%)
Jan 02, 2004 16.36 16.37 15.99 16.03 314,702 -0.33(-2.02%)
Dec 31, 2003 16.96 16.96 16.32 16.36 210,139 -0.55(-3.27%)
Dec 30, 2003 17.10 17.10 16.79 16.91 196,157 -0.21(-1.22%)
Dec 29, 2003 16.75 17.17 16.75 17.12 159,681 +0.44(+2.62%)
Dec 26, 2003 16.62 16.74 16.62 16.69 32,017 +0.13(+0.77%)
Dec 24, 2003 16.78 16.78 16.56 16.56 89,972 -0.22(-1.31%)
Dec 23, 2003 16.70 16.85 16.68 16.78 201,831 -0.24(-1.43%)
Dec 22, 2003 16.13 17.13 16.13 17.02 438,516 +0.89(+5.54%)
Dec 19, 2003 15.84 16.13 15.81 16.13 150,562 +0.30(+1.87%)
Dec 18, 2003 15.56 15.85 15.56 15.83 112,466 +0.26(+1.66%)
Dec 17, 2003 15.26 15.55 15.22 15.57 148,536 +0.32(+2.10%)
Dec 16, 2003 15.28 15.30 14.76 15.25 248,844 -0.04(-0.29%)
Dec 15, 2003 15.79 15.79 15.30 15.30 113,074 -0.31(-1.98%)
Dec 12, 2003 15.57 15.72 15.50 15.61 93,823 +0.11(+0.72%)
Dec 11, 2003 15.26 15.52 15.26 15.50 202,844 +0.26(+1.70%)
Dec 10, 2003 15.83 15.83 15.18 15.24 585,026 -0.62(-3.91%)
Dec 09, 2003 16.02 16.02 15.82 15.86 263,231 -0.22(-1.37%)
Dec 08, 2003 15.67 16.11 15.67 16.08 86,325 +0.46(+2.92%)
Dec 05, 2003 15.82 15.88 15.79 15.62 91,188 -0.23(-1.43%)
Dec 04, 2003 15.98 16.07 15.73 15.85 442,164 -0.13(-0.83%)
Dec 03, 2003 16.13 16.21 15.96 15.98 140,836 -0.18(-1.10%)
Dec 02, 2003 16.01 16.15 15.95 16.16 288,359 +0.14(+0.89%)
Dec 01, 2003 15.61 16.09 15.61 16.01 246,412 +0.43(+2.77%)
Nov 28, 2003 15.37 15.60 15.36 15.58 41,744 +0.20(+1.32%)
Nov 26, 2003 15.51 15.51 15.16 15.38 84,704 -0.02(-0.14%)
Nov 25, 2003 15.45 15.45 15.24 15.40 146,712 -0.05(-0.34%)
Nov 24, 2003 15.20 15.53 15.20 15.45 164,342 +0.35(+2.34%)
Nov 21, 2003 15.22 15.27 15.02 15.10 90,986 -0.04(-0.26%)
Nov 20, 2003 15.03 15.21 15.02 15.14 109,831 +0.04(+0.26%)
Nov 19, 2003 15.14 15.32 14.93 15.10 199,196 +0.08(+0.56%)
Nov 18, 2003 14.78 15.31 14.78 15.02 160,897 +0.19(+1.30%)
Nov 17, 2003 14.73 14.86 14.56 14.82 261,813 -0.21(-1.41%)
Nov 14, 2003 15.46 15.46 14.93 15.04 190,685 -0.42(-2.75%)
Nov 13, 2003 15.08 15.48 15.00 15.46 143,065 +0.35(+2.30%)
Nov 12, 2003 14.88 15.19 14.88 15.11 202,439 +0.23(+1.58%)
Nov 11, 2003 14.93 15.03 14.65 14.88 274,579 -0.05(-0.31%)
Nov 10, 2003 14.88 14.99 14.80 14.93 360,499 +0.10(+0.65%)
Nov 07, 2003 14.83 14.95 14.76 14.83 427,979 -0.25(-1.64%)
Nov 06, 2003 15.18 15.27 14.98 15.08 317,539 -0.12(-0.81%)
Nov 05, 2003 14.78 15.23 14.71 15.20 315,513 +0.39(+2.67%)
Nov 04, 2003 14.78 14.98 14.78 14.80 168,597 +0.05(+0.33%)
Nov 03, 2003 14.58 14.76 14.46 14.76 160,838 +0.17(+1.18%)
Oct 31, 2003 14.64 14.65 14.47 14.58 81,056 -0.04(-0.27%)
Oct 30, 2003 14.73 14.73 14.50 14.62 191,091 -0.18(-1.20%)
Oct 29, 2003 14.38 14.80 14.34 14.80 169,205 +0.39(+2.71%)
Oct 28, 2003 14.33 14.47 14.29 14.41 250,262 +0.10(+0.72%)
Oct 27, 2003 13.88 14.41 13.88 14.31 268,297 +0.46(+3.35%)
Oct 24, 2003 14.21 14.21 13.60 13.84 531,529 -0.42(-2.97%)
Oct 23, 2003 13.57 14.27 13.39 14.27 699,924 +0.45(+3.25%)
Oct 22, 2003 13.46 13.92 13.08 13.82 671,149 -0.11(-0.80%)
Oct 21, 2003 13.69 13.94 13.50 13.93 400,014 +0.57(+4.31%)
Oct 20, 2003 13.54 13.55 13.19 13.35 180,756 -0.14(-1.06%)
Oct 17, 2003 13.70 13.70 13.15 13.50 141,443 -0.20(-1.44%)
Oct 16, 2003 13.36 13.72 13.36 13.69 172,853 +0.33(+2.47%)
Oct 15, 2003 14.06 14.07 13.40 13.36 296,059 -0.66(-4.73%)
Oct 14, 2003 14.03 14.20 14.03 14.03 193,928 +0.16(+1.16%)
Oct 13, 2003 13.58 13.98 13.58 13.87 83,691 +0.29(+2.13%)
Oct 10, 2003 13.61 13.61 13.42 13.58 77,206 -0.07(-0.49%)
Oct 09, 2003 13.32 13.84 13.32 13.64 249,452 +0.38(+2.90%)
Oct 08, 2003 12.93 13.46 12.93 13.26 223,919 +0.31(+2.40%)
Oct 07, 2003 13.05 13.06 12.83 12.95 426,763 -0.10(-0.76%)
Oct 06, 2003 12.87 13.23 12.83 13.05 207,910 +0.18(+1.42%)
Oct 03, 2003 13.08 13.08 12.78 12.87 296,262 -0.03(-0.21%)
Oct 02, 2003 12.67 12.98 12.56 12.89 442,164 +0.59(+4.84%)
Oct 01, 2003 11.64 12.40 11.64 12.30 182,782 +0.64(+5.48%)
Sep 30, 2003 11.60 11.71 11.35 11.66 145,496 +0.06(+0.51%)
Sep 29, 2003 11.21 11.60 11.21 11.60 91,391 +0.37(+3.27%)
Sep 26, 2003 11.23 11.33 11.13 11.23 98,483 -0.01(-0.07%)
Sep 25, 2003 11.46 11.51 11.20 11.24 90,783 -0.21(-1.87%)
Sep 24, 2003 11.58 11.67 11.46 11.45 101,928 -0.09(-0.79%)
Sep 23, 2003 11.44 11.60 11.41 11.54 78,625 +0.10(+0.91%)
Sep 22, 2003 11.51 11.52 11.41 11.44 128,474 -0.13(-1.13%)
Sep 19, 2003 11.51 11.58 11.51 11.57 60,589 +0.02(+0.21%)
Sep 18, 2003 11.50 11.56 11.47 11.55 156,439 +0.04(+0.34%)
Sep 17, 2003 11.52 11.64 11.42 11.51 333,548 -0.20(-1.71%)
Sep 16, 2003 11.47 11.74 11.46 11.71 72,343 +0.27(+2.35%)
Sep 15, 2003 11.37 11.53 11.36 11.44 116,721 +0.13(+1.11%)
Sep 12, 2003 11.39 11.39 11.29 11.31 126,651 -0.08(-0.69%)
Sep 11, 2003 11.04 11.42 11.04 11.39 148,739 +0.35(+3.17%)
Sep 10, 2003 11.30 11.30 11.00 11.04 155,628 -0.32(-2.82%)
Sep 09, 2003 11.71 11.71 11.33 11.36 198,183 -0.34(-2.87%)
Sep 08, 2003 11.55 11.84 11.55 11.70 130,703 +0.15(+1.30%)
Sep 05, 2003 11.60 11.72 11.55 11.55 165,153 -0.05(-0.43%)
Sep 04, 2003 11.51 11.61 11.41 11.60 86,528 +0.10(+0.86%)
Sep 03, 2003 11.26 11.50 11.25 11.50 113,682 +0.28(+2.53%)
Sep 02, 2003 11.10 11.29 11.08 11.21 136,377 +0.12(+1.09%)
Aug 29, 2003 11.00 11.20 10.96 11.09 82,677 +0.09(+0.85%)
Aug 28, 2003 11.01 11.10 10.96 11.00 84,906 +0.00(+0.00%)
Aug 27, 2003 10.96 11.10 10.93 11.00 106,184 +0.06(+0.52%)
Aug 26, 2003 10.92 10.96 10.78 10.94 150,157 +0.01(+0.11%)
Aug 25, 2003 10.98 10.98 10.78 10.93 153,805 -0.07(-0.63%)
Aug 22, 2003 11.08 11.10 10.96 11.00 163,937 -0.05(-0.49%)
Aug 21, 2003 10.95 11.08 10.95 11.05 111,452 +0.12(+1.06%)
Aug 20, 2003 10.93 11.04 10.89 10.94 128,272 -0.05(-0.49%)
Aug 19, 2003 10.71 10.99 10.71 10.99 409,133 +0.28(+2.65%)
Aug 18, 2003 10.87 10.87 10.48 10.71 502,348 -0.11(-0.98%)
Aug 15, 2003 10.57 10.83 10.57 10.81 53,294 +0.28(+2.67%)
Aug 14, 2003 10.74 10.76 10.37 10.53 451,485 -0.15(-1.39%)
Aug 13, 2003 11.23 11.23 10.68 10.68 350,570 -0.55(-4.90%)
Aug 12, 2003 11.24 11.27 11.02 11.23 123,611 -0.00(-0.04%)
Aug 11, 2003 11.23 11.29 10.84 11.24 145,902 +0.01(+0.09%)
Aug 08, 2003 11.12 11.28 11.05 11.23 109,831 +0.15(+1.34%)
Aug 07, 2003 11.00 11.10 10.93 11.08 216,826 +0.10(+0.90%)
Aug 06, 2003 10.78 11.27 10.78 10.98 263,839 +0.24(+2.28%)
Aug 05, 2003 10.79 10.88 10.69 10.74 235,267 -0.08(-0.78%)
Aug 04, 2003 10.56 10.86 10.56 10.82 205,276 +0.14(+1.27%)
Aug 01, 2003 10.82 10.84 10.68 10.68 182,174 -0.27(-2.43%)
Jul 31, 2003 10.92 11.08 10.86 10.95 289,169 -0.00(-0.04%)
Jul 30, 2003 10.84 11.04 10.83 10.96 371,239 +0.10(+0.91%)
Jul 29, 2003 11.18 11.20 10.83 10.86 370,023 -0.37(-3.30%)
Jul 28, 2003 11.29 11.35 11.20 11.23 182,782 -0.09(-0.76%)
Jul 25, 2003 11.20 11.35 11.12 11.31 251,275 +0.04(+0.35%)
Jul 24, 2003 11.23 11.41 11.22 11.27 346,112 +0.06(+0.53%)
Jul 23, 2003 11.31 11.35 11.15 11.21 398,393 -0.01(-0.11%)
Jul 22, 2003 11.60 11.62 11.03 11.23 686,752 -0.45(-3.89%)
Jul 21, 2003 11.77 11.96 11.52 11.68 228,377 -0.09(-0.75%)
Jul 18, 2003 11.92 11.94 11.54 11.77 236,482 -0.18(-1.47%)
Jul 17, 2003 11.93 12.13 11.91 11.94 223,716 -0.05(-0.39%)
Jul 16, 2003 12.41 12.41 11.62 11.99 697,290 -0.42(-3.38%)
Jul 15, 2003 13.23 13.47 12.41 12.41 393,327 -0.74(-5.59%)
Jul 14, 2003 13.03 13.37 13.00 13.15 156,439 +0.20(+1.56%)
Jul 11, 2003 12.92 13.00 12.82 12.94 115,708 +0.09(+0.69%)
Jul 10, 2003 12.84 12.90 12.63 12.86 168,597 -0.06(-0.48%)
Jul 09, 2003 13.04 13.04 12.66 12.92 210,342 -0.13(-0.96%)
Jul 08, 2003 12.63 13.11 12.61 13.04 333,953 +0.44(+3.46%)
Jul 07, 2003 12.53 12.75 12.51 12.61 186,025 +0.18(+1.43%)
Jul 03, 2003 12.35 12.43 12.30 12.43 114,897 +0.00(+0.02%)
Jul 02, 2003 12.39 12.46 12.34 12.43 180,148 +0.08(+0.68%)
Jul 01, 2003 12.15 12.37 11.97 12.34 252,086 +0.19(+1.54%)
Jun 30, 2003 12.39 12.45 12.03 12.15 387,248 -0.22(-1.77%)
Jun 27, 2003 12.25 12.48 12.23 12.37 343,680 +0.09(+0.70%)
Jun 26, 2003 12.06 12.41 11.90 12.29 212,165 +0.28(+2.36%)
Jun 25, 2003 12.31 12.46 12.00 12.00 376,103 -0.31(-2.51%)
Jun 24, 2003 11.66 12.34 11.50 12.31 782,197 +0.65(+5.61%)
Jun 23, 2003 12.31 12.31 11.60 11.66 705,801 -0.65(-5.31%)
Jun 20, 2003 12.66 12.66 12.15 12.31 322,200 -0.38(-3.03%)
Jun 19, 2003 13.04 13.18 12.66 12.70 329,698 -0.36(-2.72%)
Jun 18, 2003 13.19 13.27 12.98 13.05 582,189 -0.12(-0.94%)
Jun 17, 2003 13.08 13.23 12.74 13.18 399,609 +0.23(+1.75%)
Jun 16, 2003 12.55 13.02 12.50 12.95 246,209 +0.46(+3.67%)
Jun 13, 2003 12.77 12.78 12.26 12.49 296,059 -0.43(-3.30%)
Jun 12, 2003 12.89 12.95 12.46 12.92 456,349 +0.28(+2.25%)
Jun 11, 2003 12.10 12.65 12.09 12.63 441,151 +0.59(+4.92%)
Jun 10, 2003 11.58 12.32 11.58 12.04 591,916 +0.55(+4.81%)
Jun 09, 2003 11.81 11.81 11.26 11.49 323,213 -0.37(-3.10%)
Jun 06, 2003 11.89 12.07 11.79 11.86 344,896 -0.03(-0.27%)
Jun 05, 2003 11.78 11.90 11.65 11.89 313,081 +0.04(+0.37%)
Jun 04, 2003 11.72 12.08 11.72 11.84 281,266 +0.15(+1.29%)
Jun 03, 2003 11.97 11.98 11.54 11.69 216,624 -0.16(-1.33%)
Jun 02, 2003 11.97 12.04 11.83 11.85 262,218 +0.21(+1.80%)
May 30, 2003 11.34 11.84 11.30 11.64 417,239 +0.29(+2.56%)
May 29, 2003 11.66 11.76 11.31 11.35 654,735 +0.14(+1.28%)
May 28, 2003 11.09 11.29 11.08 11.21 475,194 +0.20(+1.77%)
May 27, 2003 10.61 11.10 10.61 11.01 704,990 +0.48(+4.52%)
May 23, 2003 9.968 10.59 9.968 10.54 514,710 +0.57(+5.69%)
May 22, 2003 9.771 10.04 9.685 9.968 323,821 +0.25(+2.54%)
May 21, 2003 9.786 9.786 9.574 9.722 85,514 -0.06(-0.66%)
May 20, 2003 9.697 9.857 9.687 9.786 81,461 +0.09(+0.89%)
May 19, 2003 9.778 9.796 9.524 9.699 87,946 -0.14(-1.43%)
May 16, 2003 9.931 9.978 9.660 9.840 176,500 -0.25(-2.47%)
May 15, 2003 10.09 10.18 10.07 10.09 88,757 +0.02(+0.22%)
May 14, 2003 10.30 10.30 10.07 10.07 103,144 -0.24(-2.30%)
May 13, 2003 10.22 10.36 10.15 10.30 200,210 +0.09(+0.87%)
May 12, 2003 10.12 10.24 10.03 10.22 286,738 +0.22(+2.22%)
May 09, 2003 9.771 10.02 9.764 9.993 227,971 +0.25(+2.53%)
May 08, 2003 9.487 10.01 9.475 9.746 305,989 +0.21(+2.20%)
May 07, 2003 9.453 9.537 9.302 9.537 161,910 +0.09(+0.91%)
May 06, 2003 9.388 9.477 9.364 9.450 94,431 +0.01(+0.13%)
May 05, 2003 9.406 9.512 9.327 9.438 176,703 +0.06(+0.66%)
May 02, 2003 9.376 9.438 9.351 9.376 243,575 +0.00(+0.00%)
May 01, 2003 9.458 9.458 9.253 9.376 134,148 -0.04(-0.39%)
Apr 30, 2003 9.438 9.472 9.376 9.413 229,998 -0.02(-0.26%)
Apr 29, 2003 9.541 9.581 9.388 9.438 225,135 -0.06(-0.60%)
Apr 28, 2003 9.650 9.657 9.470 9.495 271,945 -0.15(-1.59%)
Apr 25, 2003 9.919 9.958 9.635 9.648 253,302 -0.27(-2.74%)
Apr 24, 2003 9.845 9.961 9.820 9.919 290,993 +0.14(+1.39%)
Apr 23, 2003 9.685 9.796 9.685 9.783 156,236 +0.14(+1.41%)
Apr 22, 2003 9.500 9.672 9.450 9.648 115,505 +0.15(+1.56%)
Apr 21, 2003 9.388 9.500 9.379 9.500 83,083 +0.15(+1.58%)
Apr 17, 2003 9.253 9.460 9.221 9.351 109,021 +0.16(+1.74%)
Apr 16, 2003 8.967 9.292 8.967 9.191 298,288 +0.22(+2.48%)
Apr 15, 2003 9.006 9.009 8.811 8.969 180,756 -0.04(-0.41%)
Apr 14, 2003 8.981 9.006 8.969 9.006 56,334 +0.05(+0.52%)
Apr 11, 2003 8.981 9.068 8.883 8.959 66,061 +0.00(+0.03%)
Apr 10, 2003 8.883 9.006 8.846 8.957 65,048 +0.08(+0.89%)
Apr 09, 2003 8.981 9.006 8.878 8.878 67,277 -0.07(-0.74%)
Apr 08, 2003 8.957 9.006 8.858 8.944 105,779 -0.01(-0.14%)
Apr 07, 2003 9.006 9.203 8.934 8.957 100,105 +0.15(+1.68%)
Apr 04, 2003 8.796 9.018 8.636 8.809 98,078 +0.02(+0.28%)
Apr 03, 2003 8.883 9.055 8.777 8.784 142,051 +0.00(+0.00%)
Apr 02, 2003 8.323 8.856 8.323 8.784 232,430 +0.49(+5.89%)
Apr 01, 2003 8.276 8.315 8.155 8.295 97,268 +0.02(+0.27%)
Mar 31, 2003 8.253 8.323 8.118 8.273 80,043 -0.04(-0.50%)
Mar 28, 2003 8.295 8.315 8.216 8.315 31,409 +0.02(+0.24%)
Mar 27, 2003 8.261 8.315 8.142 8.295 71,532 -0.03(-0.33%)
Mar 26, 2003 8.382 8.384 8.160 8.323 93,012 -0.05(-0.65%)
Mar 25, 2003 8.204 8.389 8.081 8.377 104,157 +0.04(+0.47%)
Mar 24, 2003 8.392 8.392 8.216 8.337 65,048 -0.20(-2.40%)
Mar 21, 2003 8.290 8.550 8.290 8.542 94,431 +0.31(+3.81%)
Mar 20, 2003 8.253 8.374 8.142 8.229 135,972 -0.02(-0.30%)
Mar 19, 2003 8.044 8.328 8.044 8.253 100,307 +0.23(+2.86%)
Mar 18, 2003 8.197 8.221 7.920 8.024 80,854 -0.17(-2.11%)
Mar 17, 2003 7.975 8.226 7.891 8.197 106,589 +0.22(+2.82%)
Mar 14, 2003 7.945 8.165 7.797 7.972 224,932 +0.08(+0.97%)
Mar 13, 2003 7.649 7.896 7.464 7.896 160,694 +0.46(+6.17%)
Mar 12, 2003 7.380 7.479 7.341 7.437 47,620 +0.06(+0.80%)
Mar 11, 2003 7.279 7.479 7.279 7.378 83,488 +0.06(+0.84%)
Mar 10, 2003 7.466 7.466 7.284 7.316 140,633 -0.15(-2.02%)
Mar 07, 2003 7.304 7.555 7.212 7.466 150,360 +0.12(+1.65%)
Mar 06, 2003 7.531 7.533 7.180 7.345 269,513 -0.25(-3.25%)
Mar 05, 2003 7.155 7.624 7.155 7.592 312,878 +0.38(+5.20%)
Mar 04, 2003 7.834 7.859 7.180 7.217 279,037 -0.72(-9.05%)
Mar 03, 2003 7.795 8.044 7.795 7.935 111,250 +0.14(+1.77%)
Feb 28, 2003 7.748 7.797 7.698 7.797 157,452 +0.02(+0.32%)
Feb 27, 2003 7.908 7.994 7.649 7.772 243,372 -0.14(-1.72%)
Feb 26, 2003 8.044 8.093 7.908 7.908 96,457 -0.16(-1.99%)
Feb 25, 2003 7.957 8.167 7.908 8.068 93,620 +0.10(+1.21%)
Feb 24, 2003 7.962 7.994 7.945 7.972 86,325 -0.01(-0.19%)
Feb 21, 2003 7.871 8.031 7.824 7.987 95,849 +0.15(+1.95%)
Feb 20, 2003 7.859 7.943 7.809 7.834 96,254 -0.02(-0.31%)
Feb 19, 2003 7.935 8.068 7.836 7.859 86,730 -0.14(-1.73%)
Feb 18, 2003 7.748 8.044 7.639 7.997 89,365 +0.31(+3.98%)
Feb 14, 2003 7.622 7.772 7.612 7.691 69,100 +0.09(+1.23%)
Feb 13, 2003 7.582 7.597 7.526 7.597 81,867 -0.05(-0.61%)
Feb 12, 2003 7.797 7.797 7.624 7.644 68,695 -0.13(-1.65%)
Feb 11, 2003 8.093 8.093 7.679 7.772 153,399 -0.28(-3.43%)
Feb 10, 2003 7.797 8.049 7.716 8.049 150,157 +0.28(+3.56%)
Feb 07, 2003 8.142 8.155 7.713 7.772 88,959 -0.34(-4.20%)
Feb 06, 2003 8.328 8.389 7.994 8.113 154,413 -0.15(-1.85%)
Feb 05, 2003 8.044 8.266 8.019 8.266 136,580 +0.27(+3.40%)
Feb 04, 2003 7.994 8.066 7.893 7.994 129,082 -0.03(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.