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
North European Oil Royality Trust
(NY:
NRT
)
6.980
+0.170 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2003
6.228
6.251
6.228
6.251
21,027
-0.02(-0.25%)
Oct 30, 2003
6.217
6.266
6.217
6.266
15,575
+0.03(+0.41%)
Oct 29, 2003
6.151
6.240
6.179
6.240
23,753
+0.10(+1.59%)
Oct 28, 2003
6.079
6.143
6.079
6.143
23,363
+0.01(+0.13%)
Oct 27, 2003
6.138
6.148
6.061
6.135
28,036
-0.00(-0.04%)
Oct 24, 2003
6.210
6.210
6.138
6.138
17,133
-0.07(-1.08%)
Oct 23, 2003
6.202
6.215
6.169
6.205
46,337
+0.02(+0.25%)
Oct 22, 2003
6.153
6.189
6.151
6.189
27,646
+0.04(+0.63%)
Oct 21, 2003
6.151
6.189
6.140
6.151
33,098
-0.00(-0.04%)
Oct 20, 2003
6.125
6.156
6.112
6.153
17,522
+0.05(+0.88%)
Oct 17, 2003
6.097
6.099
6.097
6.099
9,345
+0.03(+0.55%)
Oct 16, 2003
6.030
6.066
6.043
6.066
20,637
+0.04(+0.60%)
Oct 15, 2003
5.953
6.040
5.953
6.030
49,453
+0.12(+2.09%)
Oct 14, 2003
5.914
5.919
5.889
5.907
28,425
+0.03(+0.44%)
Oct 13, 2003
5.873
5.907
5.881
5.881
10,903
+0.01(+0.13%)
Oct 10, 2003
5.873
5.873
5.860
5.873
15,186
+0.02(+0.31%)
Oct 09, 2003
5.873
5.904
5.855
5.855
31,930
-0.02(-0.26%)
Oct 08, 2003
5.871
5.871
5.868
5.871
28,815
+0.07(+1.15%)
Oct 07, 2003
5.868
5.873
5.753
5.804
53,736
-0.06(-1.09%)
Oct 06, 2003
5.809
5.853
5.796
5.868
30,372
+0.06(+1.02%)
Oct 03, 2003
5.832
5.842
5.809
5.809
26,478
+0.04(+0.67%)
Oct 02, 2003
5.663
5.771
5.663
5.771
22,974
+0.10(+1.77%)
Oct 01, 2003
5.681
5.696
5.670
5.670
41,275
-0.03(-0.45%)
Sep 30, 2003
5.688
5.696
5.670
5.696
36,603
+0.01(+0.14%)
Sep 29, 2003
5.817
5.817
5.688
5.688
73,206
-0.14(-2.42%)
Sep 26, 2003
5.824
5.853
5.830
5.830
43,222
+0.01(+0.09%)
Sep 25, 2003
5.845
5.850
5.824
5.824
43,222
-0.03(-0.48%)
Sep 24, 2003
5.935
5.935
5.853
5.853
28,036
-0.08(-1.34%)
Sep 23, 2003
5.855
5.855
5.855
5.932
25,310
+0.07(+1.14%)
Sep 22, 2003
5.973
6.074
5.866
5.866
52,957
-0.12(-1.97%)
Sep 19, 2003
6.038
6.038
6.009
5.984
55,293
-0.05(-0.85%)
Sep 18, 2003
6.048
6.048
6.035
6.035
6,230
+0.01(+0.09%)
Sep 17, 2003
6.074
6.074
6.020
6.030
70,869
-0.01(-0.09%)
Sep 16, 2003
6.099
6.099
6.009
6.035
35,824
-0.01(-0.21%)
Sep 15, 2003
6.061
6.061
6.035
6.048
10,124
+0.01(+0.21%)
Sep 12, 2003
6.061
6.074
6.032
6.035
15,186
-0.03(-0.42%)
Sep 11, 2003
6.163
6.163
6.032
6.061
35,045
-0.12(-1.99%)
Sep 10, 2003
6.158
6.184
6.158
6.184
8,956
+0.03(+0.42%)
Sep 09, 2003
6.163
6.163
6.151
6.158
1,946
-0.05(-0.83%)
Sep 08, 2003
6.197
6.210
6.163
6.210
13,239
+0.01(+0.12%)
Sep 05, 2003
6.215
6.225
6.202
6.202
4,283
-0.01(-0.21%)
Sep 04, 2003
6.258
6.292
6.215
6.215
29,593
-0.06(-1.02%)
Sep 03, 2003
6.292
6.323
6.228
6.279
42,833
-0.01(-0.08%)
Sep 02, 2003
6.258
6.289
6.256
6.284
16,743
+0.01(+0.20%)
Aug 29, 2003
6.266
6.271
6.261
6.271
2,725
+0.02(+0.29%)
Aug 28, 2003
6.279
6.292
6.253
6.253
22,974
-0.02(-0.25%)
Aug 27, 2003
6.215
6.276
6.215
6.269
13,239
+0.05(+0.74%)
Aug 26, 2003
6.092
6.238
6.092
6.222
32,319
+0.17(+2.80%)
Aug 25, 2003
6.099
6.125
6.053
6.053
16,354
-0.04(-0.67%)
Aug 22, 2003
6.133
6.138
6.074
6.094
33,877
-0.01(-0.17%)
Aug 21, 2003
6.074
6.107
6.074
6.104
8,956
+0.02(+0.38%)
Aug 20, 2003
6.035
6.133
6.035
6.081
25,310
-0.01(-0.17%)
Aug 19, 2003
6.202
6.202
6.061
6.092
24,142
-0.12(-1.98%)
Aug 18, 2003
6.251
6.251
6.215
6.215
3,504
-0.04(-0.70%)
Aug 15, 2003
6.253
6.266
6.215
6.258
15,575
+0.02(+0.29%)
Aug 14, 2003
6.228
6.240
6.215
6.240
34,266
+0.05(+0.87%)
Aug 13, 2003
6.176
6.217
6.048
6.187
61,134
-0.07(-1.19%)
Aug 12, 2003
6.279
6.279
6.230
6.261
61,524
-0.01(-0.08%)
Aug 11, 2003
6.253
6.266
6.215
6.266
31,151
+0.01(+0.21%)
Aug 08, 2003
6.240
6.261
6.240
6.253
14,407
-0.01(-0.20%)
Aug 07, 2003
6.266
6.266
6.240
6.266
13,628
+0.00(+0.00%)
Aug 06, 2003
6.230
6.266
6.212
6.266
14,796
+0.06(+0.99%)
Aug 05, 2003
6.176
6.205
6.166
6.205
38,549
-0.05(-0.78%)
Aug 04, 2003
6.253
6.266
6.230
6.253
31,930
+0.00(+0.00%)
Aug 01, 2003
6.253
6.253
6.253
6.253
5,062
+0.01(+0.21%)
Jul 31, 2003
6.228
6.240
6.222
6.240
30,762
+0.01(+0.12%)
Jul 30, 2003
6.238
6.251
6.230
6.233
18,301
+0.02(+0.29%)
Jul 29, 2003
6.215
6.215
6.205
6.215
26,868
+0.01(+0.17%)
Jul 28, 2003
6.215
6.215
6.163
6.205
11,292
-0.01(-0.17%)
Jul 25, 2003
6.197
6.215
6.184
6.215
9,734
-0.05(-0.82%)
Jul 24, 2003
6.179
6.279
6.179
6.266
28,036
+0.09(+1.41%)
Jul 23, 2003
6.148
6.215
6.148
6.179
32,319
+0.05(+0.88%)
Jul 22, 2003
6.163
6.163
6.086
6.125
43,612
-0.03(-0.54%)
Jul 21, 2003
6.138
6.202
6.138
6.158
15,965
+0.00(+0.04%)
Jul 18, 2003
6.125
6.176
6.125
6.156
12,460
+0.01(+0.08%)
Jul 17, 2003
6.138
6.163
6.125
6.151
21,806
-0.01(-0.17%)
Jul 16, 2003
6.074
6.161
6.074
6.161
59,577
+0.09(+1.48%)
Jul 15, 2003
5.979
6.097
5.979
6.071
29,204
+0.10(+1.63%)
Jul 14, 2003
5.894
5.973
5.894
5.973
28,036
+0.08(+1.35%)
Jul 11, 2003
5.842
5.894
5.804
5.894
28,036
+0.05(+0.88%)
Jul 10, 2003
5.842
5.845
5.812
5.842
42,833
+0.00(+0.00%)
Jul 09, 2003
5.853
5.855
5.830
5.842
31,151
-0.01(-0.18%)
Jul 08, 2003
5.837
5.855
5.830
5.853
47,506
+0.02(+0.26%)
Jul 07, 2003
5.868
5.868
5.827
5.837
42,443
-0.01(-0.22%)
Jul 03, 2003
5.845
5.855
5.842
5.850
32,319
+0.01(+0.09%)
Jul 02, 2003
5.842
5.868
5.842
5.845
22,584
+0.01(+0.13%)
Jul 01, 2003
5.835
5.840
5.804
5.837
36,603
+0.01(+0.13%)
Jun 30, 2003
5.904
5.904
5.817
5.830
58,409
-0.08(-1.30%)
Jun 27, 2003
5.894
5.907
5.894
5.907
32,319
+0.03(+0.44%)
Jun 26, 2003
5.881
5.919
5.868
5.881
45,169
+0.00(+0.00%)
Jun 25, 2003
5.881
5.932
5.878
5.881
76,321
-0.11(-1.84%)
Jun 24, 2003
5.989
5.997
5.976
5.991
36,603
+0.02(+0.26%)
Jun 23, 2003
6.002
6.002
5.971
5.976
30,372
-0.02(-0.34%)
Jun 20, 2003
5.986
6.004
5.986
5.997
14,018
-0.01(-0.21%)
Jun 19, 2003
5.966
6.035
5.945
6.009
20,637
+0.06(+1.04%)
Jun 18, 2003
5.891
5.958
5.883
5.948
54,515
+0.04(+0.74%)
Jun 17, 2003
5.881
5.904
5.881
5.904
52,568
+0.03(+0.48%)
Jun 16, 2003
5.876
5.878
5.842
5.876
39,328
+0.02(+0.35%)
Jun 13, 2003
5.832
5.868
5.791
5.855
51,789
+0.03(+0.44%)
Jun 12, 2003
5.817
5.855
5.804
5.830
74,374
+0.03(+0.44%)
Jun 11, 2003
5.765
5.804
5.765
5.804
28,036
+0.03(+0.49%)
Jun 10, 2003
5.773
5.842
5.771
5.776
42,833
-0.02(-0.27%)
Jun 09, 2003
5.786
5.791
5.727
5.791
53,346
-0.04(-0.66%)
Jun 06, 2003
5.740
5.863
5.740
5.830
75,542
+0.12(+2.02%)
Jun 05, 2003
6.063
6.127
5.714
5.714
138,624
-0.35(-5.76%)
Jun 04, 2003
6.202
6.215
6.061
6.063
17,133
-0.12(-1.99%)
Jun 03, 2003
6.138
6.187
6.061
6.187
37,771
+0.01(+0.17%)
Jun 02, 2003
6.292
6.305
6.138
6.176
46,727
-0.11(-1.72%)
May 30, 2003
6.279
6.305
6.256
6.284
45,948
+0.03(+0.45%)
May 29, 2003
6.228
6.279
6.217
6.256
33,487
+0.05(+0.83%)
May 28, 2003
6.163
6.230
6.163
6.205
36,992
+0.06(+1.05%)
May 27, 2003
6.112
6.161
6.074
6.140
36,603
+0.03(+0.55%)
May 23, 2003
5.958
6.107
5.950
6.107
52,957
+0.17(+2.90%)
May 22, 2003
5.932
5.958
5.842
5.935
57,630
+0.02(+0.26%)
May 21, 2003
5.855
5.919
5.842
5.919
59,187
+0.07(+1.19%)
May 20, 2003
5.855
5.899
5.842
5.850
24,142
-0.03(-0.44%)
May 19, 2003
5.817
5.894
5.791
5.876
31,930
+0.02(+0.35%)
May 16, 2003
5.945
5.950
5.842
5.855
40,886
-0.06(-1.08%)
May 15, 2003
5.868
5.919
5.842
5.919
40,886
+0.07(+1.19%)
May 14, 2003
5.932
5.940
5.753
5.850
53,736
-0.21(-3.47%)
May 13, 2003
6.056
6.099
6.048
6.061
55,683
+0.01(+0.08%)
May 12, 2003
6.035
6.099
6.009
6.056
57,240
+0.02(+0.34%)
May 09, 2003
5.984
6.035
5.984
6.035
31,540
+0.08(+1.29%)
May 08, 2003
5.894
5.958
5.830
5.958
35,824
+0.10(+1.62%)
May 07, 2003
5.866
5.894
5.840
5.863
50,231
-0.01(-0.22%)
May 06, 2003
5.894
5.909
5.868
5.876
27,257
-0.01(-0.09%)
May 05, 2003
5.919
5.932
5.881
5.881
64,249
-0.03(-0.43%)
May 02, 2003
5.868
5.945
5.860
5.907
28,425
+0.05(+0.79%)
May 01, 2003
5.863
5.873
5.855
5.860
14,796
+0.00(+0.04%)
Apr 30, 2003
5.868
5.945
5.855
5.858
53,736
+0.03(+0.48%)
Apr 29, 2003
5.907
5.932
5.830
5.830
23,363
-0.08(-1.30%)
Apr 28, 2003
5.894
5.919
5.878
5.907
24,531
+0.01(+0.22%)
Apr 25, 2003
5.968
5.971
5.894
5.894
17,912
-0.09(-1.46%)
Apr 24, 2003
5.958
5.991
5.958
5.981
15,965
+0.02(+0.39%)
Apr 23, 2003
5.876
6.009
5.876
5.958
45,169
+0.04(+0.61%)
Apr 22, 2003
5.894
5.932
5.894
5.922
24,142
+0.03(+0.48%)
Apr 21, 2003
5.830
5.907
5.830
5.894
31,930
+0.08(+1.37%)
Apr 17, 2003
5.817
5.830
5.765
5.814
16,354
-0.00(-0.04%)
Apr 16, 2003
5.753
5.822
5.753
5.817
33,098
+0.08(+1.34%)
Apr 15, 2003
5.650
5.753
5.624
5.740
17,522
+0.06(+1.13%)
Apr 14, 2003
5.611
5.686
5.598
5.675
44,780
+0.03(+0.50%)
Apr 11, 2003
5.511
5.647
5.501
5.647
82,162
+0.14(+2.52%)
Apr 10, 2003
5.637
5.647
5.501
5.509
25,310
-0.10(-1.83%)
Apr 09, 2003
5.534
5.611
5.534
5.611
16,743
+0.10(+1.77%)
Apr 08, 2003
5.357
5.534
5.357
5.514
24,531
+0.16(+3.07%)
Apr 07, 2003
5.236
5.349
5.213
5.349
27,257
+0.08(+1.61%)
Apr 04, 2003
5.265
5.301
5.241
5.265
36,992
+0.02(+0.34%)
Apr 03, 2003
5.303
5.311
5.218
5.247
28,036
-0.06(-1.07%)
Apr 02, 2003
5.290
5.303
5.254
5.303
28,425
+0.05(+0.98%)
Apr 01, 2003
5.329
5.375
5.213
5.252
94,233
-0.04(-0.68%)
Mar 31, 2003
5.267
5.354
5.265
5.288
70,869
-0.04(-0.82%)
Mar 28, 2003
5.342
5.354
5.265
5.331
19,080
+0.02(+0.29%)
Mar 27, 2003
5.329
5.352
5.226
5.316
88,003
-0.06(-1.15%)
Mar 26, 2003
5.380
5.406
5.367
5.378
35,434
-0.00(-0.05%)
Mar 25, 2003
5.439
5.485
5.367
5.380
42,054
-0.09(-1.64%)
Mar 24, 2003
5.444
5.475
5.419
5.470
34,266
+0.06(+1.19%)
Mar 21, 2003
5.444
5.449
5.393
5.406
47,895
-0.03(-0.47%)
Mar 20, 2003
5.393
5.432
5.388
5.432
23,753
+0.04(+0.71%)
Mar 19, 2003
5.252
5.393
5.252
5.393
72,427
+0.04(+0.72%)
Mar 18, 2003
5.393
5.419
5.277
5.354
112,145
-0.08(-1.42%)
Mar 17, 2003
5.596
5.596
5.432
5.432
52,957
-0.19(-3.34%)
Mar 14, 2003
5.586
5.640
5.560
5.619
17,133
+0.04(+0.74%)
Mar 13, 2003
5.637
5.650
5.573
5.578
20,248
-0.07(-1.32%)
Mar 12, 2003
5.804
5.812
5.637
5.652
45,559
-0.19(-3.25%)
Mar 11, 2003
5.881
5.881
5.804
5.842
21,416
-0.04(-0.66%)
Mar 10, 2003
5.883
5.883
5.830
5.881
22,195
-0.00(-0.04%)
Mar 07, 2003
5.986
5.986
5.765
5.883
87,224
-0.12(-1.93%)
Mar 06, 2003
5.966
6.009
5.966
5.999
15,965
+0.03(+0.56%)
Mar 05, 2003
6.048
6.056
5.958
5.966
24,531
-0.14(-2.35%)
Mar 04, 2003
6.009
6.112
6.009
6.109
18,690
+0.07(+1.23%)
Mar 03, 2003
6.112
6.112
5.981
6.035
38,160
-0.10(-1.55%)
Feb 28, 2003
6.061
6.138
6.061
6.130
28,815
+0.12(+2.01%)
Feb 27, 2003
6.061
6.086
5.997
6.009
33,487
-0.03(-0.43%)
Feb 26, 2003
6.125
6.125
6.014
6.035
27,257
-0.08(-1.26%)
Feb 25, 2003
6.035
6.158
6.035
6.112
38,160
+0.10(+1.71%)
Feb 24, 2003
5.927
6.009
5.917
6.009
12,071
+0.09(+1.52%)
Feb 21, 2003
5.814
5.966
5.814
5.919
31,151
+0.11(+1.81%)
Feb 20, 2003
5.753
5.835
5.753
5.814
15,965
+0.06(+1.12%)
Feb 19, 2003
5.758
5.758
5.675
5.750
12,460
-0.01(-0.13%)
Feb 18, 2003
5.750
5.791
5.750
5.758
15,965
+0.01(+0.13%)
Feb 14, 2003
5.778
5.778
5.740
5.750
22,974
-0.07(-1.19%)
Feb 13, 2003
5.932
5.935
5.727
5.819
59,577
-0.15(-2.45%)
Feb 12, 2003
6.099
6.099
5.945
5.966
32,709
-0.29(-4.60%)
Feb 11, 2003
6.215
6.253
6.145
6.253
38,549
-0.04(-0.61%)
Feb 10, 2003
6.127
6.292
6.112
6.292
80,993
+0.19(+3.11%)
Feb 07, 2003
6.163
6.215
6.074
6.102
23,363
-0.05(-0.79%)
Feb 06, 2003
6.215
6.266
6.099
6.151
48,284
-0.09(-1.44%)
Feb 05, 2003
6.099
6.282
6.099
6.240
29,593
+0.11(+1.72%)
Feb 04, 2003
6.151
6.163
6.038
6.135
41,665
+0.01(+0.17%)
Feb 03, 2003
5.997
6.161
5.997
6.125
58,798
+0.17(+2.80%)
Jan 31, 2003
5.758
5.958
5.714
5.958
87,224
+0.24(+4.18%)
Jan 30, 2003
5.658
5.719
5.645
5.719
60,356
+0.06(+1.04%)
Jan 29, 2003
5.660
5.686
5.647
5.660
38,160
+0.01(+0.18%)
Jan 28, 2003
5.555
5.650
5.521
5.650
22,195
+0.04(+0.78%)
Jan 27, 2003
5.658
5.658
5.573
5.606
33,487
-0.05(-0.91%)
Jan 24, 2003
5.771
5.804
5.652
5.658
27,646
-0.11(-1.96%)
Jan 23, 2003
5.868
5.919
5.727
5.771
41,275
-0.07(-1.23%)
Jan 22, 2003
5.979
5.999
5.842
5.842
67,365
-0.17(-2.78%)
Jan 21, 2003
5.976
6.048
5.976
6.009
21,416
+0.03(+0.56%)
Jan 17, 2003
5.945
6.009
5.919
5.976
27,646
+0.02(+0.30%)
Jan 16, 2003
5.945
5.997
5.945
5.958
31,540
+0.05(+0.87%)
Jan 15, 2003
5.958
6.035
5.907
5.907
40,886
-0.08(-1.33%)
Jan 14, 2003
5.958
6.048
5.919
5.986
57,240
+0.06(+1.08%)
Jan 13, 2003
5.832
5.945
5.765
5.922
45,169
+0.14(+2.44%)
Jan 10, 2003
5.791
5.796
5.778
5.781
7,398
-0.02(-0.27%)
Jan 09, 2003
5.842
5.842
5.778
5.796
33,098
-0.05(-0.79%)
Jan 08, 2003
5.817
5.842
5.806
5.842
31,930
+0.05(+0.89%)
Jan 07, 2003
5.791
5.842
5.753
5.791
78,657
+0.03(+0.45%)
Jan 06, 2003
5.663
5.842
5.624
5.765
107,083
+0.20(+3.55%)
Jan 03, 2003
5.521
5.624
5.521
5.568
26,868
+0.05(+0.84%)
Jan 02, 2003
5.521
5.624
5.444
5.521
36,213
-0.04(-0.65%)
Dec 31, 2002
5.457
5.557
5.432
5.557
42,054
+0.06(+1.12%)
Dec 30, 2002
5.457
5.650
5.442
5.496
43,612
-0.00(-0.05%)
Dec 27, 2002
5.452
5.498
5.444
5.498
12,460
+0.02(+0.28%)
Dec 26, 2002
5.470
5.560
5.429
5.483
32,319
-0.02(-0.33%)
Dec 24, 2002
5.437
5.547
5.437
5.501
17,133
+0.09(+1.61%)
Dec 23, 2002
5.393
5.419
5.393
5.414
4,672
+0.02(+0.33%)
Dec 20, 2002
5.521
5.521
5.396
5.396
12,460
-0.13(-2.32%)
Dec 19, 2002
5.552
5.552
5.521
5.524
17,133
-0.03(-0.51%)
Dec 18, 2002
5.357
5.552
5.354
5.552
25,699
+0.14(+2.51%)
Dec 17, 2002
5.357
5.432
5.354
5.416
46,337
+0.07(+1.35%)
Dec 16, 2002
5.521
5.534
5.344
5.344
46,337
-0.18(-3.21%)
Dec 13, 2002
5.316
5.521
5.290
5.521
28,425
+0.18(+3.37%)
Dec 12, 2002
5.162
5.354
5.136
5.342
31,540
+0.14(+2.77%)
Dec 11, 2002
5.239
5.265
5.198
5.198
12,460
-0.02(-0.34%)
Dec 10, 2002
5.213
5.231
5.213
5.216
1,168
-0.02(-0.44%)
Dec 09, 2002
5.172
5.239
5.149
5.239
16,354
+0.07(+1.29%)
Dec 06, 2002
5.098
5.188
5.098
5.172
23,753
+0.09(+1.82%)
Dec 05, 2002
4.992
5.080
4.956
5.080
38,549
+0.09(+1.85%)
Dec 04, 2002
4.987
5.008
4.987
4.987
7,009
+0.00(+0.00%)
Dec 03, 2002
5.033
5.033
4.931
4.987
29,983
-0.07(-1.47%)
Dec 02, 2002
5.008
5.098
5.008
5.062
34,656
-0.10(-1.94%)
Nov 29, 2002
5.072
5.162
5.072
5.162
10,903
+0.12(+2.29%)
Nov 27, 2002
5.021
5.103
5.021
5.046
23,753
+0.05(+1.03%)
Nov 26, 2002
4.951
5.059
4.931
4.995
77,489
+0.05(+1.04%)
Nov 25, 2002
5.023
5.072
4.918
4.944
46,337
-0.08(-1.58%)
Nov 22, 2002
5.200
5.247
5.008
5.023
66,975
-0.18(-3.41%)
Nov 21, 2002
5.136
5.200
5.131
5.200
29,983
+0.07(+1.35%)
Nov 20, 2002
5.072
5.131
5.072
5.131
38,160
+0.07(+1.32%)
Nov 19, 2002
5.064
5.069
5.015
5.064
24,531
+0.03(+0.61%)
Nov 18, 2002
5.008
5.134
4.982
5.033
97,348
-0.15(-2.97%)
Nov 15, 2002
5.380
5.390
5.170
5.188
79,046
-0.17(-3.21%)
Nov 14, 2002
5.393
5.414
5.360
5.360
24,921
-0.01(-0.14%)
Nov 13, 2002
5.557
5.557
5.352
5.367
54,904
-0.26(-4.57%)
Nov 12, 2002
5.611
5.647
5.573
5.624
17,912
-0.01(-0.14%)
Nov 11, 2002
5.647
5.650
5.632
5.632
4,283
-0.02(-0.32%)
Nov 08, 2002
5.624
5.658
5.622
5.650
21,027
+0.06(+1.01%)
Nov 07, 2002
5.642
5.642
5.560
5.593
22,195
-0.06(-1.00%)
Nov 06, 2002
5.650
5.650
5.647
5.650
12,071
+0.00(+0.00%)
Nov 05, 2002
5.675
5.675
5.647
5.650
8,177
-0.04(-0.68%)
Nov 04, 2002
5.675
5.740
5.637
5.688
31,151
+0.01(+0.23%)
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.