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

Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2003 5.635 5.687 5.613 5.670 49,690 +0.03(+0.61%)
Jan 30, 2003 5.658 5.715 5.544 5.635 90,457 +0.05(+0.82%)
Jan 29, 2003 5.670 5.727 5.572 5.590 101,655 -0.06(-1.01%)
Jan 28, 2003 5.715 5.715 5.572 5.647 162,018 -0.06(-1.10%)
Jan 27, 2003 5.693 5.710 5.630 5.710 108,479 +0.05(+0.91%)
Jan 24, 2003 5.830 5.830 5.658 5.658 75,060 -0.15(-2.56%)
Jan 23, 2003 5.727 5.830 5.664 5.807 173,391 +0.06(+1.09%)
Jan 22, 2003 5.715 5.830 5.715 5.744 117,927 -0.02(-0.40%)
Jan 21, 2003 5.944 6.001 5.738 5.767 167,092 -0.14(-2.32%)
Jan 17, 2003 6.041 6.104 5.733 5.904 151,870 -0.14(-2.27%)
Jan 16, 2003 6.401 6.401 6.001 6.041 103,929 -0.36(-5.63%)
Jan 15, 2003 5.984 6.418 5.973 6.401 274,347 +0.41(+6.77%)
Jan 14, 2003 6.001 6.053 5.973 5.995 106,904 -0.01(-0.10%)
Jan 13, 2003 5.887 6.001 5.801 6.001 83,808 +0.12(+2.04%)
Jan 10, 2003 5.887 6.030 5.818 5.881 132,624 -0.04(-0.68%)
Jan 09, 2003 5.921 6.058 5.881 5.921 151,520 +0.06(+0.97%)
Jan 08, 2003 5.967 6.013 5.853 5.864 104,279 -0.10(-1.63%)
Jan 07, 2003 5.898 6.144 5.898 5.961 135,598 +0.12(+2.05%)
Jan 06, 2003 5.653 5.841 5.635 5.841 106,204 +0.25(+4.39%)
Jan 03, 2003 5.624 5.681 5.578 5.595 123,001 -0.03(-0.51%)
Jan 02, 2003 5.510 5.687 5.504 5.624 102,530 +0.15(+2.82%)
Dec 31, 2002 5.407 5.675 5.355 5.470 205,935 +0.01(+0.10%)
Dec 30, 2002 5.287 5.464 5.201 5.464 229,555 +0.26(+5.05%)
Dec 27, 2002 5.372 5.487 5.201 5.201 135,423 -0.16(-2.99%)
Dec 26, 2002 5.258 5.470 5.258 5.361 130,524 +0.11(+2.07%)
Dec 24, 2002 5.287 5.338 5.144 5.252 126,500 -0.02(-0.33%)
Dec 23, 2002 5.430 5.515 5.121 5.270 455,612 -0.38(-6.77%)
Dec 20, 2002 6.047 6.047 5.630 5.653 288,869 -0.39(-6.52%)
Dec 19, 2002 6.281 6.333 5.887 6.047 249,326 -0.24(-3.82%)
Dec 18, 2002 6.356 6.356 6.155 6.287 116,177 -0.02(-0.36%)
Dec 17, 2002 6.316 6.430 6.258 6.310 160,794 +0.05(+0.82%)
Dec 16, 2002 6.104 6.258 6.018 6.258 120,901 +0.14(+2.34%)
Dec 13, 2002 6.316 6.316 6.115 6.115 69,811 -0.14(-2.28%)
Dec 12, 2002 6.270 6.270 6.087 6.258 65,437 -0.07(-1.08%)
Dec 11, 2002 6.310 6.333 6.258 6.327 51,265 +0.07(+1.19%)
Dec 10, 2002 6.133 6.304 6.133 6.253 122,126 +0.13(+2.15%)
Dec 09, 2002 6.218 6.270 6.035 6.121 91,157 -0.10(-1.56%)
Dec 06, 2002 6.230 6.276 6.155 6.218 79,434 -0.03(-0.46%)
Dec 05, 2002 6.281 6.281 6.213 6.247 33,943 -0.02(-0.36%)
Dec 04, 2002 6.281 6.384 6.230 6.270 82,934 -0.01(-0.18%)
Dec 03, 2002 6.298 6.344 6.281 6.281 54,589 -0.02(-0.27%)
Dec 02, 2002 6.144 6.361 6.144 6.298 101,130 +0.21(+3.47%)
Nov 29, 2002 6.293 6.344 6.087 6.087 36,742 -0.23(-3.71%)
Nov 27, 2002 6.224 6.373 6.144 6.321 89,232 +0.13(+2.03%)
Nov 26, 2002 6.258 6.344 6.138 6.195 79,084 -0.23(-3.64%)
Nov 25, 2002 6.453 6.476 6.333 6.430 160,444 +0.12(+1.90%)
Nov 22, 2002 6.276 6.310 6.173 6.310 71,561 +0.08(+1.28%)
Nov 21, 2002 6.087 6.316 6.030 6.230 204,185 +0.17(+2.83%)
Nov 20, 2002 6.115 6.115 6.030 6.058 137,523 +0.03(+0.47%)
Nov 19, 2002 6.007 6.201 5.967 6.030 151,520 +0.08(+1.34%)
Nov 18, 2002 5.961 6.030 5.915 5.950 112,503 -0.04(-0.67%)
Nov 15, 2002 5.944 6.001 5.830 5.990 135,598 +0.10(+1.75%)
Nov 14, 2002 6.001 6.058 5.830 5.887 178,640 -0.06(-0.96%)
Nov 13, 2002 6.081 6.115 5.927 5.944 86,783 -0.15(-2.44%)
Nov 12, 2002 6.087 6.115 6.058 6.093 247,752 +0.06(+1.04%)
Nov 11, 2002 6.258 6.258 6.030 6.030 68,236 -0.18(-2.85%)
Nov 08, 2002 6.230 6.344 6.173 6.207 43,041 -0.05(-0.82%)
Nov 07, 2002 6.316 6.356 6.235 6.258 110,403 -0.06(-0.90%)
Nov 06, 2002 6.401 6.596 6.316 6.316 290,269 +0.06(+1.01%)
Nov 05, 2002 6.316 6.316 6.201 6.253 128,075 -0.01(-0.09%)
Nov 04, 2002 6.287 6.338 6.150 6.258 148,721 -0.02(-0.27%)
Nov 01, 2002 6.167 6.287 6.058 6.276 152,395 -0.01(-0.09%)
Oct 31, 2002 6.390 6.401 6.218 6.281 120,201 -0.09(-1.44%)
Oct 30, 2002 6.436 6.436 6.115 6.373 393,499 -0.06(-0.89%)
Oct 29, 2002 6.516 6.630 6.401 6.430 97,806 -0.14(-2.09%)
Oct 28, 2002 6.641 6.658 6.516 6.567 87,133 -0.06(-0.86%)
Oct 25, 2002 6.550 6.624 6.287 6.624 135,773 +0.02(+0.26%)
Oct 24, 2002 6.458 6.613 6.441 6.607 55,814 +0.17(+2.66%)
Oct 23, 2002 6.784 6.784 6.287 6.436 209,434 -0.36(-5.30%)
Oct 22, 2002 6.870 6.887 6.750 6.796 104,104 -0.13(-1.90%)
Oct 21, 2002 6.658 6.973 6.658 6.927 106,204 +0.18(+2.71%)
Oct 18, 2002 6.750 6.773 6.704 6.744 38,142 -0.01(-0.08%)
Oct 17, 2002 6.744 6.796 6.698 6.750 76,810 +0.06(+0.94%)
Oct 16, 2002 6.927 6.938 6.630 6.687 68,411 -0.26(-3.70%)
Oct 15, 2002 6.858 7.059 6.830 6.944 81,184 +0.11(+1.67%)
Oct 14, 2002 6.516 6.841 6.470 6.830 110,403 +0.26(+3.91%)
Oct 11, 2002 6.590 6.841 6.544 6.573 76,985 +0.00(+0.00%)
Oct 10, 2002 6.584 6.658 6.316 6.573 1,119,784 +0.00(+0.00%)
Oct 09, 2002 6.796 6.853 6.516 6.573 105,154 -0.22(-3.28%)
Oct 08, 2002 6.898 6.921 6.761 6.796 69,986 -0.09(-1.25%)
Oct 07, 2002 6.927 6.956 6.744 6.881 74,710 -0.19(-2.67%)
Oct 04, 2002 6.978 7.144 6.893 7.070 48,115 +0.11(+1.56%)
Oct 03, 2002 7.076 7.316 6.944 6.961 71,386 -0.12(-1.70%)
Oct 02, 2002 7.361 7.361 6.858 7.081 105,154 -0.29(-3.95%)
Oct 01, 2002 7.001 7.373 6.847 7.373 50,390 +0.40(+5.74%)
Sep 30, 2002 7.019 7.087 6.744 6.973 92,382 -0.05(-0.73%)
Sep 27, 2002 7.487 7.487 7.001 7.024 17,496 -0.43(-5.82%)
Sep 26, 2002 7.144 7.459 7.110 7.459 69,111 +0.37(+5.24%)
Sep 25, 2002 7.030 7.213 7.007 7.087 62,113 +0.10(+1.39%)
Sep 24, 2002 6.996 7.150 6.904 6.990 65,262 -0.01(-0.08%)
Sep 23, 2002 7.219 7.253 6.870 6.996 163,243 -0.28(-3.85%)
Sep 20, 2002 7.361 7.401 7.207 7.276 70,161 +0.09(+1.19%)
Sep 19, 2002 7.481 7.487 7.087 7.190 89,582 -0.31(-4.12%)
Sep 18, 2002 7.339 7.584 7.339 7.499 52,489 +0.15(+2.02%)
Sep 17, 2002 7.687 7.704 7.339 7.350 47,590 -0.19(-2.58%)
Sep 16, 2002 7.670 7.716 7.544 7.544 61,938 -0.11(-1.42%)
Sep 13, 2002 7.384 7.704 7.373 7.653 47,590 +0.33(+4.45%)
Sep 12, 2002 7.527 7.527 7.259 7.327 70,511 -0.22(-2.88%)
Sep 11, 2002 7.584 7.716 7.544 7.544 44,791 -0.03(-0.38%)
Sep 10, 2002 7.316 7.573 7.316 7.573 47,240 +0.29(+3.92%)
Sep 09, 2002 7.344 7.401 7.287 7.287 63,337 -0.09(-1.16%)
Sep 06, 2002 7.419 7.493 7.344 7.373 71,211 -0.03(-0.39%)
Sep 05, 2002 7.539 7.544 7.384 7.401 122,476 -0.22(-2.92%)
Sep 04, 2002 7.344 7.624 7.344 7.624 35,868 +0.31(+4.22%)
Sep 03, 2002 7.527 7.527 7.316 7.316 77,335 -0.15(-2.07%)
Aug 30, 2002 7.590 7.619 7.430 7.470 43,916 -0.10(-1.36%)
Aug 29, 2002 7.304 7.573 7.259 7.573 85,908 +0.27(+3.68%)
Aug 28, 2002 7.373 7.453 7.304 7.304 65,787 -0.24(-3.18%)
Aug 27, 2002 7.744 7.744 7.441 7.544 96,581 -0.17(-2.22%)
Aug 26, 2002 7.687 7.819 7.459 7.716 151,870 +0.03(+0.37%)
Aug 23, 2002 7.893 7.973 7.687 7.687 95,181 -0.23(-2.96%)
Aug 22, 2002 7.882 7.990 7.864 7.922 51,440 +0.04(+0.51%)
Aug 21, 2002 7.876 7.944 7.830 7.882 76,460 +0.02(+0.29%)
Aug 20, 2002 7.887 7.962 7.830 7.859 128,950 -0.03(-0.36%)
Aug 16, 2002 7.636 8.002 7.636 7.887 133,674 +0.24(+3.14%)
Aug 15, 2002 7.630 7.659 7.499 7.647 84,858 -0.01(-0.15%)
Aug 14, 2002 7.430 7.659 7.419 7.659 52,139 +0.19(+2.60%)
Aug 13, 2002 7.567 7.647 7.464 7.464 56,864 -0.11(-1.51%)
Aug 12, 2002 7.373 7.601 7.344 7.579 42,341 +0.02(+0.30%)
Aug 07, 2002 7.527 7.573 7.339 7.556 57,388 +0.05(+0.61%)
Aug 06, 2002 7.270 7.510 7.270 7.510 56,339 +0.25(+3.46%)
Aug 05, 2002 7.344 7.361 7.230 7.259 47,240 -0.11(-1.55%)
Aug 02, 2002 7.710 7.710 7.139 7.373 79,259 -0.32(-4.16%)
Aug 01, 2002 7.556 7.767 7.556 7.693 86,083 +0.21(+2.75%)
Jul 31, 2002 7.910 7.910 7.487 7.487 93,781 -0.46(-5.76%)
Jul 30, 2002 7.659 7.944 7.544 7.944 137,523 +0.29(+3.73%)
Jul 29, 2002 7.459 7.824 7.459 7.659 107,254 +0.26(+3.47%)
Jul 26, 2002 7.150 7.424 7.150 7.401 35,693 +0.25(+3.52%)
Jul 25, 2002 7.127 7.299 7.076 7.150 87,308 +0.01(+0.16%)
Jul 24, 2002 6.658 7.144 6.144 7.139 274,522 +0.37(+5.40%)
Jul 23, 2002 7.281 7.281 6.698 6.773 542,395 -0.51(-6.99%)
Jul 22, 2002 7.253 7.316 7.184 7.281 80,134 -0.03(-0.39%)
Jul 19, 2002 7.373 7.681 7.259 7.310 173,741 -0.10(-1.31%)
Jul 17, 2002 7.150 7.516 7.144 7.407 174,966 -0.28(-3.64%)
Jul 12, 2002 7.887 7.933 7.596 7.687 71,561 -0.20(-2.54%)
Jul 11, 2002 7.944 8.030 7.801 7.887 67,711 -0.11(-1.43%)
Jul 10, 2002 7.984 8.059 7.887 8.002 87,133 -0.10(-1.20%)
Jul 09, 2002 7.819 8.099 7.819 8.099 181,265 +0.28(+3.58%)
Jul 08, 2002 7.779 7.819 7.779 7.819 85,033 +0.04(+0.51%)
Jul 05, 2002 7.916 7.916 7.773 7.779 37,617 -0.08(-1.02%)
Jul 04, 2002 7.676 7.973 7.601 7.859 100,255 +0.00(+0.00%)
Jul 03, 2002 7.676 7.973 7.601 7.859 100,255 +0.33(+4.32%)
Jul 02, 2002 7.544 7.607 7.499 7.533 44,966 +0.05(+0.61%)
Jul 01, 2002 8.030 8.042 7.487 7.487 95,706 -0.60(-7.42%)
Jun 28, 2002 7.487 8.087 7.487 8.087 296,217 +0.54(+7.20%)
Jun 27, 2002 7.401 7.544 7.259 7.544 87,308 +0.14(+1.93%)
Jun 26, 2002 7.401 7.487 7.201 7.401 196,137 -0.06(-0.77%)
Jun 25, 2002 7.573 7.750 7.459 7.459 103,405 -0.17(-2.25%)
Jun 21, 2002 7.361 7.630 7.230 7.630 146,271 +0.51(+7.23%)
Jun 20, 2002 6.973 7.339 6.973 7.116 84,858 +0.17(+2.47%)
Jun 19, 2002 7.344 7.510 6.944 6.944 208,209 -0.54(-7.25%)
Jun 18, 2002 7.630 7.830 7.379 7.487 76,110 -0.09(-1.13%)
Jun 17, 2002 7.573 7.636 7.396 7.573 73,310 +0.00(+0.00%)
Jun 14, 2002 7.121 7.573 7.030 7.573 148,896 +0.11(+1.53%)
Jun 12, 2002 7.390 7.567 7.390 7.459 114,427 +0.08(+1.08%)
Jun 11, 2002 7.567 7.704 7.379 7.379 92,032 -0.14(-1.82%)
Jun 10, 2002 8.036 8.036 7.316 7.516 172,166 -0.52(-6.47%)
Jun 07, 2002 7.430 8.036 7.430 8.036 239,703 +0.55(+7.41%)
Jun 06, 2002 7.801 7.801 7.361 7.481 229,730 -0.38(-4.80%)
Jun 05, 2002 7.944 7.944 7.721 7.859 88,357 -0.06(-0.79%)
May 31, 2002 7.916 8.087 7.859 7.922 92,382 -0.46(-5.46%)
May 28, 2002 8.127 8.459 8.076 8.379 165,693 +0.26(+3.17%)
May 27, 2002 8.219 8.270 8.122 8.122 82,234 +0.00(+0.00%)
May 24, 2002 8.219 8.270 8.122 8.122 80,134 -0.15(-1.86%)
May 23, 2002 7.944 8.219 7.916 8.276 169,192 +0.33(+4.17%)
May 22, 2002 7.824 8.002 7.801 7.944 125,275 +0.06(+0.80%)
May 21, 2002 8.002 8.059 7.790 7.882 123,001 -0.06(-0.79%)
May 20, 2002 8.002 8.030 7.922 7.944 219,232 -0.08(-1.00%)
May 17, 2002 7.927 8.047 7.922 8.024 109,703 +0.10(+1.23%)
May 16, 2002 8.116 8.173 7.927 7.927 105,504 -0.23(-2.87%)
May 15, 2002 8.082 8.219 8.082 8.162 60,538 +0.02(+0.28%)
May 14, 2002 8.150 8.202 8.042 8.139 86,958 -0.03(-0.42%)
May 13, 2002 7.801 8.230 7.801 8.173 79,434 +0.39(+5.07%)
May 10, 2002 7.887 8.002 7.716 7.779 68,761 -0.05(-0.66%)
May 09, 2002 8.059 8.110 7.830 7.830 91,682 -0.20(-2.49%)
May 08, 2002 8.144 8.230 7.916 8.030 187,563 +0.15(+1.89%)
May 07, 2002 7.750 7.962 7.659 7.882 141,722 +0.14(+1.77%)
May 06, 2002 7.944 8.002 7.744 7.744 87,483 -0.25(-3.08%)
May 03, 2002 7.801 7.990 7.773 7.990 132,449 +0.25(+3.17%)
May 02, 2002 7.830 7.876 7.727 7.744 83,108 -0.06(-0.73%)
May 01, 2002 7.887 7.933 7.636 7.801 77,510 -0.14(-1.80%)
Apr 30, 2002 7.653 7.944 7.601 7.944 171,641 +0.23(+3.04%)
Apr 29, 2002 7.436 7.716 7.436 7.710 79,609 +0.26(+3.53%)
Apr 26, 2002 7.659 7.676 7.430 7.447 34,993 -0.17(-2.18%)
Apr 25, 2002 7.144 7.659 7.144 7.613 180,915 +0.25(+3.34%)
Apr 24, 2002 7.544 7.630 7.184 7.367 133,149 -0.09(-1.23%)
Apr 23, 2002 7.144 7.470 7.093 7.459 102,005 +0.21(+2.92%)
Apr 22, 2002 7.344 7.373 7.201 7.247 175,841 -0.15(-2.09%)
Apr 19, 2002 7.544 7.601 7.401 7.401 55,814 -0.14(-1.89%)
Apr 18, 2002 7.373 7.573 7.373 7.544 94,306 +0.17(+2.33%)
Apr 17, 2002 7.830 7.830 7.373 7.373 139,273 -0.46(-5.84%)
Apr 16, 2002 7.699 7.830 7.544 7.830 88,707 +0.13(+1.71%)
Apr 15, 2002 7.459 7.704 7.459 7.699 206,635 +0.04(+0.52%)
Apr 12, 2002 7.487 7.716 7.464 7.659 179,515 +0.22(+3.00%)
Apr 11, 2002 7.396 7.716 7.321 7.436 240,928 -0.02(-0.23%)
Apr 10, 2002 7.361 7.516 7.361 7.453 109,178 +0.03(+0.46%)
Apr 09, 2002 7.201 7.476 7.201 7.419 139,098 +0.16(+2.20%)
Apr 08, 2002 7.316 7.419 7.156 7.259 61,763 -0.04(-0.55%)
Apr 05, 2002 7.247 7.413 7.230 7.299 71,386 -0.01(-0.08%)
Apr 04, 2002 7.316 7.373 7.236 7.304 367,429 +0.02(+0.24%)
Apr 03, 2002 7.127 7.367 7.116 7.287 135,598 +0.22(+3.07%)
Apr 02, 2002 7.224 7.247 7.070 7.070 74,885 -0.21(-2.90%)
Apr 01, 2002 7.373 7.373 6.973 7.281 120,551 -0.09(-1.24%)
Mar 29, 2002 7.430 7.430 7.110 7.373 97,806 +0.00(+0.00%)
Mar 28, 2002 7.430 7.430 7.110 7.373 97,806 -0.07(-0.92%)
Mar 27, 2002 7.401 7.487 7.253 7.441 206,635 +0.26(+3.58%)
Mar 26, 2002 6.921 7.184 6.921 7.184 107,429 +0.24(+3.46%)
Mar 25, 2002 6.864 7.001 6.807 6.944 181,614 -0.13(-1.86%)
Mar 22, 2002 7.076 7.299 7.013 7.076 2,764,467 -0.06(-0.80%)
Mar 21, 2002 6.807 7.144 6.807 7.133 210,659 +0.18(+2.63%)
Mar 20, 2002 7.150 7.270 6.721 6.950 425,692 -0.42(-5.74%)
Mar 19, 2002 7.144 7.413 7.144 7.373 161,143 -0.05(-0.69%)
Mar 18, 2002 7.321 7.424 7.321 7.424 193,862 +0.02(+0.31%)
Mar 15, 2002 7.401 7.550 7.401 7.401 244,952 -0.16(-2.12%)
Mar 14, 2002 7.424 7.659 7.344 7.561 299,367 +0.18(+2.40%)
Mar 13, 2002 7.424 7.424 7.259 7.384 49,165 -0.03(-0.46%)
Mar 12, 2002 7.373 7.424 7.333 7.419 212,059 +0.13(+1.80%)
Mar 11, 2002 7.281 7.310 7.201 7.287 123,876 +0.01(+0.08%)
Mar 08, 2002 7.316 7.333 7.207 7.281 65,962 +0.07(+1.03%)
Mar 07, 2002 7.373 7.373 7.201 7.207 67,886 -0.17(-2.25%)
Mar 06, 2002 7.059 7.373 7.059 7.373 102,180 +0.06(+0.78%)
Mar 05, 2002 7.401 7.401 7.299 7.316 73,135 -0.09(-1.16%)
Mar 04, 2002 7.316 7.424 7.156 7.401 157,819 +0.09(+1.17%)
Mar 01, 2002 7.161 7.316 7.121 7.316 50,740 +0.18(+2.48%)
Feb 28, 2002 7.144 7.167 7.059 7.139 44,441 -0.01(-0.08%)
Feb 27, 2002 7.144 7.316 7.030 7.144 79,959 -0.17(-2.34%)
Feb 26, 2002 7.224 7.344 7.190 7.316 90,632 +0.11(+1.59%)
Feb 25, 2002 7.276 7.276 7.116 7.201 117,577 +0.06(+0.88%)
Feb 22, 2002 6.916 7.196 6.870 7.139 83,808 +0.26(+3.82%)
Feb 21, 2002 7.356 7.361 6.858 6.876 117,227 -0.54(-7.25%)
Feb 20, 2002 7.059 7.413 6.984 7.413 147,846 +0.45(+6.40%)
Feb 19, 2002 6.887 7.024 6.778 6.967 83,633 +0.04(+0.58%)
Feb 18, 2002 6.716 6.973 6.716 6.927 145,047 +0.00(+0.00%)
Feb 15, 2002 6.716 6.973 6.716 6.927 145,047 +0.21(+3.15%)
Feb 14, 2002 6.853 6.853 6.716 6.716 118,277 -0.14(-2.00%)
Feb 13, 2002 6.756 6.853 6.613 6.853 50,915 +0.10(+1.44%)
Feb 12, 2002 6.573 6.836 6.516 6.756 96,581 +0.13(+1.90%)
Feb 11, 2002 7.019 7.133 6.630 6.630 233,754 -0.33(-4.76%)
Feb 08, 2002 6.927 6.967 6.830 6.961 103,230 +0.09(+1.33%)
Feb 07, 2002 6.978 7.030 6.858 6.870 83,108 -0.07(-1.07%)
Feb 06, 2002 7.001 7.030 6.933 6.944 76,460 -0.09(-1.22%)
Feb 05, 2002 7.173 7.259 7.030 7.030 74,010 -0.14(-1.99%)
Feb 04, 2002 7.116 7.281 7.116 7.173 76,110 +0.11(+1.62%)
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.