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
Brown Forman Inc Cl A
(NY:
BF-A
)
43.65
UNCHANGED
Streaming Delayed 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:
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 (%)
Oct 31, 2002
5.815
5.855
5.815
5.855
95,403
-0.01(-0.14%)
Oct 30, 2002
5.855
5.883
5.855
5.863
26,361
-0.03(-0.54%)
Oct 29, 2002
5.936
5.936
5.835
5.895
25,106
-0.08(-1.32%)
Oct 28, 2002
6.014
6.014
5.875
5.974
45,191
-0.02(-0.35%)
Oct 25, 2002
5.943
5.995
5.915
5.995
28,872
+0.05(+0.87%)
Oct 24, 2002
5.955
5.975
5.915
5.943
12,553
-0.03(-0.53%)
Oct 23, 2002
5.955
5.975
5.895
5.975
51,467
+0.00(+0.00%)
Oct 22, 2002
5.975
5.975
5.895
5.975
50,212
-0.02(-0.33%)
Oct 21, 2002
5.815
6.014
5.815
5.995
357,764
+0.02(+0.33%)
Oct 18, 2002
5.906
5.975
5.906
5.975
37,659
+0.05(+0.89%)
Oct 17, 2002
5.803
5.922
5.803
5.922
21,340
+0.14(+2.40%)
Oct 16, 2002
5.835
5.895
5.775
5.783
31,382
-0.07(-1.22%)
Oct 15, 2002
5.756
5.875
5.716
5.855
76,574
+0.06(+1.03%)
Oct 14, 2002
5.596
5.795
5.576
5.795
50,212
+0.22(+3.93%)
Oct 11, 2002
5.536
5.616
5.536
5.576
27,616
+0.02(+0.29%)
Oct 10, 2002
5.457
5.580
5.457
5.560
136,829
+0.08(+1.53%)
Oct 09, 2002
5.540
5.556
5.437
5.477
50,212
-0.08(-1.43%)
Oct 08, 2002
5.552
5.564
5.477
5.556
97,914
+0.00(+0.07%)
Oct 07, 2002
5.517
5.624
5.517
5.552
99,169
+0.06(+1.01%)
Oct 04, 2002
5.656
5.660
5.455
5.497
69,042
-0.14(-2.54%)
Oct 03, 2002
5.584
5.680
5.584
5.640
125,531
+0.04(+0.80%)
Oct 02, 2002
5.616
5.636
5.497
5.595
5,523,374
-0.00(-0.01%)
Oct 01, 2002
5.445
5.596
5.445
5.596
80,339
+0.17(+3.08%)
Sep 30, 2002
5.437
5.457
5.339
5.429
100,424
-0.03(-0.51%)
Sep 27, 2002
5.477
5.493
5.413
5.457
65,276
-0.00(-0.07%)
Sep 26, 2002
5.417
5.461
5.337
5.461
50,212
+0.06(+1.03%)
Sep 25, 2002
5.266
5.417
5.266
5.405
84,105
+0.14(+2.63%)
Sep 24, 2002
5.317
5.317
5.246
5.266
36,404
-0.07(-1.28%)
Sep 23, 2002
5.397
5.397
5.330
5.335
13,808
-0.08(-1.40%)
Sep 20, 2002
5.321
5.436
5.297
5.411
70,297
+0.11(+2.06%)
Sep 19, 2002
5.437
5.438
5.239
5.301
149,382
-0.19(-3.52%)
Sep 18, 2002
5.457
5.536
5.437
5.495
58,999
+0.01(+0.13%)
Sep 17, 2002
5.616
5.656
5.467
5.488
57,744
-0.11(-1.94%)
Sep 16, 2002
5.577
5.596
5.536
5.596
22,595
+0.02(+0.36%)
Sep 13, 2002
5.600
5.636
5.576
5.576
38,914
-0.01(-0.21%)
Sep 12, 2002
5.677
5.677
5.587
5.588
36,404
-0.09(-1.61%)
Sep 11, 2002
5.710
5.710
5.680
5.680
7,531
-0.02(-0.27%)
Sep 10, 2002
5.697
5.697
5.616
5.695
32,638
-0.02(-0.29%)
Sep 09, 2002
5.656
5.731
5.656
5.712
1,882,968
+0.08(+1.34%)
Sep 06, 2002
5.576
5.636
5.539
5.636
46,446
+0.08(+1.43%)
Sep 05, 2002
5.588
5.648
5.536
5.556
67,786
-0.05(-0.92%)
Sep 04, 2002
5.596
5.608
5.536
5.608
4,895,718
+0.03(+0.59%)
Sep 03, 2002
5.712
5.712
5.540
5.575
45,191
-0.12(-2.11%)
Aug 30, 2002
5.668
5.720
5.668
5.696
20,084
+0.02(+0.34%)
Aug 29, 2002
5.708
5.713
5.636
5.677
123,020
-0.02(-0.27%)
Aug 28, 2002
5.792
5.792
5.692
5.692
28,872
-0.12(-2.06%)
Aug 27, 2002
5.803
5.847
5.799
5.811
84,105
-0.01(-0.21%)
Aug 26, 2002
5.767
5.823
5.760
5.823
27,616
+0.04(+0.77%)
Aug 23, 2002
5.783
5.795
5.756
5.779
43,935
-0.02(-0.29%)
Aug 22, 2002
5.815
5.815
5.736
5.795
52,723
-0.04(-0.68%)
Aug 21, 2002
5.795
5.835
5.716
5.835
143,105
+0.06(+1.02%)
Aug 20, 2002
5.791
5.855
5.700
5.776
1,129,781
+0.00(+0.00%)
Aug 16, 2002
5.834
5.834
5.716
5.776
110,467
-0.06(-1.01%)
Aug 15, 2002
5.816
5.895
5.756
5.835
112,978
+0.01(+0.15%)
Aug 14, 2002
5.696
5.826
5.656
5.826
91,637
+0.15(+2.72%)
Aug 13, 2002
5.616
5.716
5.599
5.672
38,914
+0.04(+0.64%)
Aug 12, 2002
5.592
5.636
5.536
5.636
41,425
+0.14(+2.54%)
Aug 07, 2002
5.437
5.497
5.405
5.497
32,638
+0.08(+1.47%)
Aug 06, 2002
5.357
5.451
5.357
5.417
72,808
+0.08(+1.49%)
Aug 05, 2002
5.377
5.437
5.337
5.337
38,914
-0.02(-0.36%)
Aug 02, 2002
5.357
5.385
5.337
5.356
30,127
-0.02(-0.39%)
Aug 01, 2002
5.377
5.417
5.297
5.377
40,169
+0.02(+0.37%)
Jul 31, 2002
5.258
5.357
5.246
5.357
30,127
+0.13(+2.44%)
Jul 30, 2002
5.333
5.333
5.218
5.230
40,169
-0.09(-1.63%)
Jul 29, 2002
5.218
5.396
5.218
5.317
61,510
+0.10(+1.89%)
Jul 26, 2002
5.059
5.218
5.059
5.218
154,403
+0.18(+3.56%)
Jul 25, 2002
4.899
5.093
4.899
5.039
193,318
+0.14(+2.85%)
Jul 24, 2002
4.820
4.899
4.620
4.899
296,253
+0.09(+1.97%)
Jul 23, 2002
4.859
4.931
4.700
4.804
246,041
-0.04(-0.72%)
Jul 22, 2002
4.839
5.078
4.740
4.839
176,999
-0.06(-1.22%)
Jul 19, 2002
5.079
5.098
4.820
4.899
128,041
-0.18(-3.53%)
Jul 17, 2002
4.991
5.138
4.991
5.078
106,701
-0.14(-2.69%)
Jul 12, 2002
5.242
5.297
5.218
5.219
60,254
-0.04(-0.74%)
Jul 11, 2002
5.258
5.301
5.238
5.258
53,978
-0.01(-0.18%)
Jul 10, 2002
5.345
5.409
5.266
5.267
77,829
-0.09(-1.67%)
Jul 09, 2002
5.477
5.497
5.356
5.356
502,124
-0.10(-1.84%)
Jul 08, 2002
5.485
5.494
5.437
5.457
53,978
-0.02(-0.44%)
Jul 05, 2002
5.474
5.497
5.398
5.481
32,638
+0.02(+0.45%)
Jul 04, 2002
5.576
5.576
5.441
5.456
48,957
+0.00(+0.00%)
Jul 03, 2002
5.576
5.576
5.441
5.456
48,957
-0.15(-2.66%)
Jul 02, 2002
5.656
5.674
5.584
5.605
74,063
-0.03(-0.55%)
Jul 01, 2002
5.611
5.676
5.611
5.636
85,361
+0.05(+0.93%)
Jun 28, 2002
5.775
5.775
5.584
5.584
53,978
-0.21(-3.58%)
Jun 27, 2002
5.676
5.798
5.676
5.791
74,063
+0.13(+2.38%)
Jun 26, 2002
5.632
5.684
5.584
5.657
84,105
+0.02(+0.35%)
Jun 25, 2002
5.783
5.783
5.637
5.637
72,808
-0.26(-4.38%)
Jun 21, 2002
5.971
5.971
5.869
5.895
80,339
-0.09(-1.53%)
Jun 20, 2002
5.963
5.987
5.959
5.987
18,829
+0.04(+0.71%)
Jun 19, 2002
6.150
6.150
5.938
5.944
55,233
-0.23(-3.65%)
Jun 18, 2002
6.174
6.182
6.150
6.170
22,595
-0.02(-0.40%)
Jun 17, 2002
6.150
6.194
6.134
6.194
60,254
+0.06(+1.05%)
Jun 14, 2002
6.234
6.234
6.113
6.130
41,425
-0.16(-2.53%)
Jun 12, 2002
6.265
6.325
6.265
6.289
2,887,218
+0.04(+0.70%)
Jun 11, 2002
6.330
6.333
6.245
6.245
7,908,468
-0.09(-1.38%)
Jun 10, 2002
6.289
6.361
6.289
6.333
125,531
+0.06(+0.89%)
Jun 07, 2002
6.245
6.285
6.245
6.277
28,872
+0.05(+0.81%)
Jun 06, 2002
6.234
6.329
6.215
6.227
74,063
-0.01(-0.23%)
Jun 05, 2002
6.230
6.249
6.230
6.241
18,829
-0.07(-1.10%)
May 31, 2002
6.234
6.325
6.234
6.311
27,616
+0.25(+4.18%)
May 28, 2002
6.126
6.126
6.032
6.057
31,382
-0.08(-1.36%)
May 27, 2002
6.170
6.170
6.141
6.141
21,340
+0.00(+0.00%)
May 24, 2002
6.170
6.170
6.141
6.141
21,340
-0.02(-0.25%)
May 23, 2002
6.241
6.241
6.134
6.156
35,148
-0.10(-1.64%)
May 22, 2002
6.238
6.261
6.210
6.259
38,914
+0.01(+0.09%)
May 21, 2002
6.277
6.277
6.241
6.253
11,297
-0.03(-0.44%)
May 20, 2002
6.325
6.325
6.273
6.281
26,361
-0.06(-1.00%)
May 17, 2002
6.341
6.345
6.321
6.345
27,616
-0.01(-0.09%)
May 16, 2002
6.305
6.357
6.305
6.351
36,404
+0.05(+0.87%)
May 15, 2002
6.265
6.296
6.265
6.296
51,467
+0.04(+0.60%)
May 14, 2002
6.253
6.282
6.253
6.258
62,765
+0.00(+0.08%)
May 13, 2002
6.262
6.276
6.237
6.253
40,169
-0.00(-0.04%)
May 10, 2002
6.253
6.276
6.218
6.256
52,723
-0.02(-0.28%)
May 09, 2002
6.277
6.290
6.265
6.273
18,829
-0.02(-0.24%)
May 08, 2002
6.318
6.318
6.245
6.288
36,404
-0.05(-0.73%)
May 07, 2002
6.345
6.381
6.321
6.335
47,701
-0.01(-0.23%)
May 06, 2002
6.341
6.358
6.341
6.349
13,808
+0.02(+0.31%)
May 03, 2002
6.341
6.341
6.317
6.329
37,659
-0.02(-0.39%)
May 02, 2002
6.401
6.410
6.333
6.354
50,212
-0.06(-0.92%)
May 01, 2002
6.253
6.413
6.214
6.413
123,020
+0.17(+2.68%)
Apr 30, 2002
6.134
6.249
6.134
6.245
43,935
+0.13(+2.08%)
Apr 29, 2002
6.094
6.134
6.094
6.118
12,553
+0.00(+0.07%)
Apr 26, 2002
6.114
6.134
6.114
6.114
8,787
-0.02(-0.32%)
Apr 25, 2002
6.113
6.134
6.113
6.134
3,765
+0.02(+0.34%)
Apr 24, 2002
6.114
6.146
6.094
6.113
37,659
+0.01(+0.17%)
Apr 23, 2002
6.151
6.151
6.102
6.103
42,680
-0.05(-0.83%)
Apr 22, 2002
6.086
6.190
6.086
6.154
41,425
+0.09(+1.44%)
Apr 19, 2002
6.022
6.086
6.022
6.066
28,872
+0.05(+0.82%)
Apr 18, 2002
5.969
6.054
5.969
6.017
33,893
+0.05(+0.84%)
Apr 17, 2002
5.975
5.975
5.935
5.967
32,638
-0.01(-0.24%)
Apr 16, 2002
5.927
5.981
5.903
5.981
45,191
+0.06(+1.04%)
Apr 15, 2002
5.955
5.975
5.895
5.920
75,318
-0.05(-0.92%)
Apr 12, 2002
5.975
5.995
5.975
5.975
33,893
+0.00(+0.07%)
Apr 11, 2002
6.006
6.030
5.955
5.971
70,297
-0.04(-0.60%)
Apr 10, 2002
5.855
6.014
5.855
6.006
268,636
+0.15(+2.58%)
Apr 09, 2002
5.951
5.951
5.815
5.855
15,942,468
-0.08(-1.40%)
Apr 08, 2002
5.875
5.948
5.875
5.938
41,425
+0.08(+1.35%)
Apr 05, 2002
5.855
5.875
5.851
5.859
28,872
-0.00(-0.07%)
Apr 04, 2002
5.712
5.875
5.709
5.863
94,148
+0.17(+3.01%)
Apr 03, 2002
5.773
5.773
5.676
5.692
42,680
-0.09(-1.48%)
Apr 02, 2002
5.775
5.783
5.763
5.777
13,808
+0.00(+0.03%)
Apr 01, 2002
5.799
5.799
5.752
5.775
50,212
-0.02(-0.41%)
Mar 29, 2002
5.835
5.855
5.796
5.799
42,680
+0.00(+0.00%)
Mar 28, 2002
5.835
5.855
5.796
5.799
42,680
-0.05(-0.91%)
Mar 27, 2002
5.795
5.883
5.795
5.853
42,680
+0.05(+0.78%)
Mar 26, 2002
5.748
5.811
5.748
5.807
33,893
+0.05(+0.90%)
Mar 25, 2002
5.676
5.756
5.676
5.756
11,297
+0.11(+1.90%)
Mar 22, 2002
5.616
5.676
5.595
5.648
37,659
+0.03(+0.57%)
Mar 21, 2002
5.616
5.616
5.616
5.616
2,510
+0.00(+0.00%)
Mar 20, 2002
5.676
5.676
5.576
5.616
96,659
-0.06(-1.01%)
Mar 19, 2002
5.644
5.683
5.644
5.673
50,212
+0.04(+0.66%)
Mar 18, 2002
5.636
5.660
5.632
5.636
47,701
+0.02(+0.35%)
Mar 15, 2002
5.536
5.616
5.536
5.616
58,999
+0.09(+1.66%)
Mar 14, 2002
5.477
5.536
5.477
5.525
16,319
+0.06(+1.15%)
Mar 13, 2002
5.524
5.524
5.462
5.462
10,042
-0.05(-1.00%)
Mar 12, 2002
5.497
5.517
5.497
5.517
2,510
+0.00(+0.00%)
Mar 11, 2002
5.517
5.517
5.497
5.517
10,042
-0.01(-0.22%)
Mar 08, 2002
5.517
5.556
5.517
5.529
26,361
+0.01(+0.22%)
Mar 07, 2002
5.552
5.552
5.517
5.517
23,850
-0.06(-1.00%)
Mar 06, 2002
5.497
5.576
5.497
5.572
105,446
+0.07(+1.27%)
Mar 05, 2002
5.529
5.568
5.477
5.502
52,723
-0.03(-0.50%)
Mar 04, 2002
5.508
5.532
5.505
5.530
21,340
+0.03(+0.54%)
Mar 01, 2002
5.457
5.501
5.437
5.501
20,084
+0.03(+0.51%)
Feb 28, 2002
5.427
5.473
5.427
5.473
26,361
+0.05(+0.88%)
Feb 27, 2002
5.437
5.437
5.393
5.425
38,914
-0.01(-0.10%)
Feb 26, 2002
5.417
5.433
5.357
5.431
125,531
-0.06(-1.13%)
Feb 25, 2002
5.555
5.555
5.477
5.493
26,361
-0.06(-1.15%)
Feb 22, 2002
5.417
5.596
5.417
5.556
82,850
+0.16(+2.88%)
Feb 21, 2002
5.357
5.417
5.357
5.401
30,127
+0.06(+1.19%)
Feb 20, 2002
5.317
5.337
5.295
5.337
23,850
-0.02(-0.37%)
Feb 19, 2002
5.417
5.429
5.357
5.357
35,148
-0.07(-1.32%)
Feb 18, 2002
5.357
5.437
5.357
5.429
43,935
+0.00(+0.00%)
Feb 15, 2002
5.357
5.437
5.357
5.429
43,935
+0.08(+1.47%)
Feb 14, 2002
5.310
5.352
5.310
5.350
22,595
+0.04(+0.78%)
Feb 13, 2002
5.297
5.317
5.297
5.309
21,340
+0.03(+0.51%)
Feb 12, 2002
5.254
5.297
5.218
5.282
35,148
+0.04(+0.76%)
Feb 11, 2002
5.297
5.317
5.218
5.242
46,446
-0.03(-0.65%)
Feb 08, 2002
5.385
5.395
5.270
5.276
107,956
-0.13(-2.39%)
Feb 07, 2002
5.377
5.462
5.377
5.405
53,978
+0.05(+0.97%)
Feb 06, 2002
5.377
5.377
5.325
5.353
36,404
-0.02(-0.34%)
Feb 05, 2002
5.353
5.385
5.353
5.372
27,616
+0.04(+0.76%)
Feb 04, 2002
5.297
5.331
5.297
5.331
10,042
+0.05(+1.01%)
Feb 01, 2002
5.278
5.317
5.278
5.278
42,680
+0.00(+0.00%)
Jan 31, 2002
5.242
5.278
5.242
5.278
13,808
+0.04(+0.71%)
Jan 30, 2002
5.122
5.240
5.122
5.240
192,062
+0.12(+2.30%)
Jan 29, 2002
5.194
5.210
5.117
5.122
140,594
-0.09(-1.68%)
Jan 28, 2002
5.282
5.282
5.178
5.210
66,531
-0.07(-1.30%)
Jan 25, 2002
5.258
5.280
5.258
5.278
16,319
+0.02(+0.47%)
Jan 24, 2002
5.337
5.337
5.254
5.254
25,106
-0.08(-1.57%)
Jan 23, 2002
5.297
5.369
5.297
5.337
26,361
+0.03(+0.63%)
Jan 22, 2002
5.298
5.317
5.297
5.304
25,106
+0.00(+0.05%)
Jan 21, 2002
5.275
5.337
5.275
5.301
75,318
+0.00(+0.00%)
Jan 18, 2002
5.275
5.337
5.275
5.301
75,318
+0.03(+0.50%)
Jan 17, 2002
5.262
5.278
5.262
5.275
11,297
+0.02(+0.33%)
Jan 16, 2002
5.337
5.337
5.258
5.258
96,659
-0.07(-1.23%)
Jan 15, 2002
5.329
5.337
5.317
5.323
16,319
-0.02(-0.30%)
Jan 14, 2002
5.258
5.357
5.258
5.339
20,084
+0.10(+1.85%)
Jan 11, 2002
5.231
5.262
5.230
5.242
16,319
+0.00(+0.08%)
Jan 10, 2002
5.250
5.250
5.238
5.238
7,531
+0.14(+2.81%)
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.