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
Alliance Resource Pt
(NQ:
ARLP
)
24.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
1.082
1.118
1.075
1.105
273,275
+0.03(+2.98%)
Oct 30, 2003
1.089
1.089
1.059
1.073
297,472
-0.02(-1.42%)
Oct 29, 2003
1.117
1.131
1.078
1.089
642,025
-0.01(-1.20%)
Oct 28, 2003
1.120
1.131
1.093
1.102
631,173
-0.01(-0.68%)
Oct 27, 2003
1.131
1.136
1.103
1.110
603,594
-0.01(-0.67%)
Oct 24, 2003
1.116
1.131
1.102
1.117
260,009
+0.01(+0.75%)
Oct 23, 2003
1.120
1.120
1.106
1.109
201,640
+0.00(+0.00%)
Oct 22, 2003
1.131
1.131
1.108
1.109
405,933
-0.01(-0.71%)
Oct 21, 2003
1.089
1.126
1.083
1.117
441,021
+0.03(+2.81%)
Oct 20, 2003
1.066
1.089
1.066
1.086
246,744
+0.02(+1.59%)
Oct 17, 2003
1.073
1.085
1.055
1.069
486,178
-0.02(-1.74%)
Oct 16, 2003
1.082
1.082
1.082
1.088
797,447
-0.00(-0.45%)
Oct 15, 2003
1.122
1.131
1.082
1.093
1,228,467
-0.06(-5.10%)
Oct 14, 2003
1.154
1.154
1.117
1.152
338,278
+0.02(+1.53%)
Oct 13, 2003
1.154
1.160
1.127
1.135
563,412
-0.01(-1.18%)
Oct 10, 2003
1.136
1.159
1.117
1.148
377,571
+0.01(+0.99%)
Oct 09, 2003
1.151
1.168
1.131
1.137
536,602
-0.03(-2.33%)
Oct 08, 2003
1.148
1.164
1.127
1.164
250,723
+0.02(+1.38%)
Oct 07, 2003
1.151
1.163
1.112
1.148
661,685
+0.02(+1.70%)
Oct 06, 2003
1.120
1.129
1.093
1.129
355,497
+0.03(+2.32%)
Oct 03, 2003
1.144
1.157
1.101
1.103
829,962
-0.02(-2.21%)
Oct 02, 2003
1.131
1.151
1.125
1.128
440,305
-0.00(-0.23%)
Oct 01, 2003
1.127
1.131
1.117
1.131
560,573
+0.01(+1.15%)
Sep 30, 2003
1.102
1.128
1.082
1.118
434,229
+0.02(+1.78%)
Sep 29, 2003
1.111
1.112
1.065
1.098
407,313
-0.00(-0.21%)
Sep 26, 2003
1.083
1.108
1.065
1.101
294,301
+0.01(+1.32%)
Sep 25, 2003
1.093
1.105
1.084
1.086
245,085
-0.00(-0.17%)
Sep 24, 2003
1.085
1.093
1.082
1.088
243,944
+0.00(+0.24%)
Sep 23, 2003
1.093
1.098
1.063
1.085
394,273
-0.01(-0.69%)
Sep 22, 2003
1.074
1.093
1.056
1.093
369,466
+0.03(+2.98%)
Sep 19, 2003
1.056
1.076
1.056
1.061
267,969
-0.00(-0.14%)
Sep 18, 2003
1.061
1.078
1.053
1.063
315,540
+0.00(+0.00%)
Sep 17, 2003
1.081
1.081
1.056
1.063
253,032
+0.00(+0.03%)
Sep 16, 2003
1.065
1.078
1.050
1.063
337,124
-0.00(-0.32%)
Sep 15, 2003
1.082
1.084
1.065
1.066
514,713
-0.01(-0.77%)
Sep 12, 2003
1.083
1.083
1.068
1.074
115,412
-0.01(-0.87%)
Sep 11, 2003
1.069
1.084
1.048
1.084
226,845
+0.01(+0.91%)
Sep 10, 2003
1.093
1.093
1.062
1.074
445,731
-0.00(-0.04%)
Sep 09, 2003
1.036
1.074
1.036
1.074
338,278
+0.01(+0.92%)
Sep 08, 2003
1.069
1.079
1.038
1.064
362,156
-0.01(-0.63%)
Sep 05, 2003
1.084
1.088
1.069
1.071
275,928
-0.01(-1.04%)
Sep 04, 2003
1.093
1.093
1.063
1.082
238,784
+0.00(+0.24%)
Sep 03, 2003
1.081
1.092
1.058
1.080
390,014
-0.00(-0.45%)
Sep 02, 2003
1.089
1.093
1.055
1.085
360,830
+0.00(+0.21%)
Aug 29, 2003
1.085
1.091
1.066
1.082
144,597
-0.00(-0.21%)
Aug 28, 2003
1.059
1.085
1.059
1.085
196,333
+0.02(+1.70%)
Aug 27, 2003
1.031
1.069
1.031
1.067
421,852
+0.00(+0.43%)
Aug 26, 2003
1.055
1.063
1.043
1.062
257,356
+0.02(+1.73%)
Aug 25, 2003
1.066
1.075
1.020
1.044
299,807
-0.00(-0.39%)
Aug 22, 2003
1.050
1.056
1.038
1.048
153,883
+0.00(+0.22%)
Aug 21, 2003
1.008
1.046
0.9969
1.046
327,665
+0.04(+4.40%)
Aug 20, 2003
0.9807
1.007
0.9803
1.002
896,768
-0.02(-2.28%)
Aug 19, 2003
1.045
1.064
0.9969
1.025
590,328
-0.03(-2.51%)
Aug 18, 2003
1.027
1.070
1.018
1.052
646,044
-0.00(-0.32%)
Aug 15, 2003
1.093
1.100
1.036
1.055
401,954
+0.02(+1.74%)
Aug 14, 2003
1.036
1.046
1.036
1.037
279,908
-0.01(-0.86%)
Aug 13, 2003
1.067
1.070
1.036
1.046
400,627
-0.02(-2.22%)
Aug 12, 2003
1.030
1.070
1.030
1.070
520,019
+0.01(+1.39%)
Aug 11, 2003
1.064
1.076
1.018
1.055
437,771
+0.01(+1.41%)
Aug 08, 2003
1.016
1.064
0.9988
1.040
535,938
+0.04(+3.64%)
Aug 07, 2003
0.9815
1.023
0.9815
1.004
441,751
+0.01(+1.45%)
Aug 06, 2003
0.9649
0.9988
0.9645
0.9894
555,837
-0.00(-0.38%)
Aug 05, 2003
1.020
1.020
0.9894
0.9932
837,072
-0.03(-2.59%)
Aug 04, 2003
1.046
1.082
0.9604
1.020
1,058,611
-0.04(-3.91%)
Aug 01, 2003
1.067
1.091
1.039
1.061
390,014
-0.04(-3.26%)
Jul 31, 2003
1.085
1.097
1.074
1.097
420,526
+0.02(+1.39%)
Jul 30, 2003
1.074
1.082
1.072
1.082
427,159
+0.01(+0.74%)
Jul 29, 2003
1.079
1.085
1.074
1.074
665,943
-0.00(-0.45%)
Jul 28, 2003
1.088
1.095
1.073
1.079
496,141
-0.00(-0.45%)
Jul 25, 2003
1.079
1.101
1.063
1.084
350,217
-0.01(-1.03%)
Jul 24, 2003
1.111
1.111
1.093
1.095
322,359
+0.00(+0.41%)
Jul 23, 2003
1.110
1.111
1.079
1.090
408,586
-0.01(-0.75%)
Jul 22, 2003
1.079
1.099
1.079
1.099
295,827
+0.02(+1.56%)
Jul 21, 2003
1.072
1.082
1.061
1.082
293,174
+0.01(+1.13%)
Jul 18, 2003
1.072
1.076
1.062
1.070
480,222
+0.00(+0.21%)
Jul 17, 2003
1.075
1.093
1.057
1.067
497,467
-0.02(-2.14%)
Jul 16, 2003
1.093
1.113
1.061
1.091
464,303
-0.00(-0.18%)
Jul 15, 2003
1.096
1.121
1.065
1.093
534,612
+0.00(+0.03%)
Jul 14, 2003
1.119
1.121
1.084
1.092
574,409
+0.01(+0.98%)
Jul 11, 2003
1.111
1.112
1.054
1.082
578,362
-0.03(-2.28%)
Jul 10, 2003
1.065
1.111
1.065
1.107
527,979
+0.04(+4.04%)
Jul 09, 2003
1.089
1.111
1.043
1.064
652,677
-0.02(-2.18%)
Jul 08, 2003
1.075
1.090
1.050
1.088
634,105
+0.01(+1.19%)
Jul 07, 2003
1.043
1.088
1.036
1.075
525,326
+0.04(+3.52%)
Jul 03, 2003
1.052
1.055
1.018
1.038
234,804
-0.02(-1.43%)
Jul 02, 2003
1.069
1.069
0.9988
1.053
521,346
+0.03(+2.91%)
Jul 01, 2003
1.038
1.044
1.017
1.024
386,035
-0.00(-0.33%)
Jun 30, 2003
1.021
1.045
1.008
1.027
325,012
-0.01(-0.91%)
Jun 27, 2003
0.9988
1.036
0.9969
1.036
569,103
+0.05(+4.76%)
Jun 26, 2003
1.018
1.038
0.9807
0.9894
695,128
-0.04(-3.92%)
Jun 25, 2003
1.008
1.036
1.008
1.030
435,118
-0.00(-0.07%)
Jun 24, 2003
1.018
1.031
1.004
1.030
567,776
+0.01(+1.37%)
Jun 23, 2003
1.006
1.029
1.006
1.017
571,756
+0.00(+0.33%)
Jun 20, 2003
0.9694
1.016
0.9570
1.013
506,753
+0.03(+3.38%)
Jun 19, 2003
1.020
1.025
0.9517
0.9800
1,219,127
-0.04(-3.70%)
Jun 18, 2003
1.036
1.036
1.006
1.018
630,125
-0.01(-0.99%)
Jun 17, 2003
1.038
1.045
1.018
1.028
626,146
-0.01(-0.91%)
Jun 16, 2003
1.036
1.050
1.011
1.037
1,195,249
-0.01(-1.22%)
Jun 13, 2003
1.052
1.052
1.036
1.050
566,450
+0.01(+0.54%)
Jun 12, 2003
1.029
1.055
0.9687
1.044
1,501,689
-0.00(-0.40%)
Jun 11, 2003
1.036
1.053
1.018
1.049
886,156
+0.01(+0.80%)
Jun 10, 2003
1.018
1.046
1.008
1.040
811,867
+0.02(+1.85%)
Jun 09, 2003
1.015
1.046
0.9962
1.021
493,488
-0.01(-0.66%)
Jun 06, 2003
1.027
1.029
0.9996
1.028
390,014
+0.00(+0.37%)
Jun 05, 2003
1.017
1.029
1.009
1.024
998,915
+0.02(+1.81%)
Jun 04, 2003
1.010
1.017
0.9837
1.006
1,010,854
+0.02(+1.71%)
Jun 03, 2003
0.9788
1.010
0.9788
0.9894
1,469,851
+0.00(+0.04%)
Jun 02, 2003
0.9803
0.9894
0.9705
0.9890
466,956
+0.01(+0.54%)
May 30, 2003
0.9894
0.9984
0.9800
0.9837
460,323
-0.00(-0.08%)
May 29, 2003
1.001
1.001
0.9803
0.9845
688,495
-0.01(-1.06%)
May 28, 2003
0.9988
1.008
0.9845
0.9950
1,070,550
+0.00(+0.11%)
May 27, 2003
0.9988
0.9988
0.9800
0.9939
891,462
+0.01(+1.03%)
May 23, 2003
0.9800
1.008
0.9517
0.9837
729,619
+0.00(+0.31%)
May 22, 2003
0.9950
0.9962
0.9728
0.9807
1,095,755
-0.01(-1.10%)
May 21, 2003
0.9800
1.006
0.9709
0.9916
1,603,836
+0.01(+1.50%)
May 20, 2003
0.9705
0.9800
0.9619
0.9769
761,457
+0.02(+1.77%)
May 19, 2003
0.9713
0.9800
0.9573
0.9600
615,533
-0.01(-0.59%)
May 16, 2003
0.9596
0.9890
0.9521
0.9656
933,913
+0.01(+1.26%)
May 15, 2003
0.9423
0.9536
0.9200
0.9536
525,326
+0.01(+1.20%)
May 14, 2003
0.9295
0.9423
0.9295
0.9423
390,014
+0.01(+0.85%)
May 13, 2003
0.9200
0.9385
0.9200
0.9344
538,591
-0.00(-0.20%)
May 12, 2003
0.9215
0.9366
0.9182
0.9362
569,103
+0.02(+1.97%)
May 09, 2003
0.9340
0.9423
0.9178
0.9182
371,442
-0.01(-1.10%)
May 08, 2003
0.9234
0.9419
0.9136
0.9283
733,599
+0.00(+0.24%)
May 07, 2003
0.9234
0.9366
0.9046
0.9261
618,186
+0.00(+0.29%)
May 06, 2003
0.9291
0.9298
0.9046
0.9234
1,021,467
+0.01(+0.66%)
May 05, 2003
0.8914
0.9347
0.8748
0.9174
1,412,808
-0.01(-0.94%)
May 02, 2003
0.9234
0.9347
0.9197
0.9261
587,675
-0.01(-1.36%)
Apr 30, 2003
0.9460
0.9536
0.9340
0.9389
1,406,175
-0.01(-0.95%)
Apr 29, 2003
0.9453
0.9479
0.9328
0.9479
1,188,616
+0.01(+1.09%)
Apr 28, 2003
0.9317
0.9423
0.9219
0.9377
1,128,920
+0.01(+1.55%)
Apr 25, 2003
0.9215
0.9362
0.9178
0.9234
1,176,677
+0.01(+0.62%)
Apr 24, 2003
0.9234
0.9234
0.9125
0.9178
887,482
+0.00(+0.12%)
Apr 23, 2003
0.9102
0.9234
0.9008
0.9166
1,573,325
+0.01(+1.16%)
Apr 22, 2003
0.9080
0.9110
0.8978
0.9061
1,475,158
+0.00(+0.25%)
Apr 21, 2003
0.9046
0.9091
0.8974
0.9038
2,149,061
+0.01(+0.80%)
Apr 17, 2003
0.8952
0.9046
0.8876
0.8967
1,270,864
+0.00(+0.55%)
Apr 16, 2003
0.8888
0.9065
0.8876
0.8918
1,403,522
+0.00(+0.46%)
Apr 15, 2003
0.8820
0.8895
0.8782
0.8877
1,618,428
+0.01(+0.82%)
Apr 14, 2003
0.8820
0.8865
0.8763
0.8805
1,518,935
+0.00(+0.43%)
Apr 11, 2003
0.8725
0.8857
0.8725
0.8767
956,464
-0.00(-0.56%)
Apr 10, 2003
0.8646
0.8857
0.8537
0.8816
1,790,884
+0.02(+2.77%)
Apr 09, 2003
0.8496
0.8643
0.8480
0.8578
520,019
+0.01(+1.11%)
Apr 08, 2003
0.8480
0.8571
0.8462
0.8484
839,725
-0.00(-0.31%)
Apr 07, 2003
0.8526
0.8575
0.8394
0.8511
875,543
+0.00(+0.13%)
Apr 04, 2003
0.8465
0.8507
0.8454
0.8499
363,483
+0.00(+0.09%)
Apr 03, 2003
0.8477
0.8492
0.8394
0.8492
250,723
+0.01(+1.26%)
Apr 02, 2003
0.8518
0.8594
0.8341
0.8386
722,986
-0.01(-0.67%)
Apr 01, 2003
0.8473
0.8567
0.8284
0.8443
1,167,391
+0.00(+0.04%)
Mar 31, 2003
0.8413
0.8443
0.8292
0.8439
663,290
+0.00(+0.40%)
Mar 28, 2003
0.8443
0.8480
0.8273
0.8405
482,729
-0.01(-0.76%)
Mar 27, 2003
0.8548
0.8548
0.8186
0.8469
750,844
-0.00(-0.27%)
Mar 26, 2003
0.8503
0.8526
0.8413
0.8492
801,254
+0.01(+0.94%)
Mar 25, 2003
0.8424
0.8578
0.8405
0.8413
57,706,272
-0.01(-0.76%)
Mar 24, 2003
0.8658
0.8658
0.8413
0.8477
64,737,148
-0.02(-1.96%)
Mar 21, 2003
0.8480
0.8673
0.8443
0.8646
1,201,882
+0.02(+1.96%)
Mar 20, 2003
0.8281
0.8518
0.8171
0.8480
701,761
+0.01(+1.31%)
Mar 19, 2003
0.8239
0.8480
0.8164
0.8371
630,125
+0.01(+1.51%)
Mar 18, 2003
0.8145
0.8480
0.8100
0.8247
610,227
-0.00(-0.50%)
Mar 17, 2003
0.8447
0.8447
0.8104
0.8288
1,214,484
-0.01(-0.95%)
Mar 14, 2003
0.8480
0.8480
0.8292
0.8367
384,708
-0.00(-0.45%)
Mar 13, 2003
0.8477
0.8480
0.8251
0.8405
1,128,920
-0.01(-0.80%)
Mar 12, 2003
0.8609
0.8609
0.8349
0.8473
992,282
-0.01(-0.62%)
Mar 11, 2003
0.8556
0.8609
0.8522
0.8526
481,548
-0.00(-0.14%)
Mar 10, 2003
0.8578
0.8661
0.8537
0.8537
562,470
-0.01(-0.91%)
Mar 07, 2003
0.8578
0.8650
0.8526
0.8616
696,455
+0.01(+0.62%)
Mar 06, 2003
0.8518
0.8590
0.8518
0.8563
661,963
+0.00(+0.40%)
Mar 05, 2003
0.8552
0.8643
0.8529
0.8529
1,306,682
-0.00(-0.22%)
Mar 04, 2003
0.8612
0.8631
0.8529
0.8548
1,086,469
-0.00(-0.13%)
Mar 03, 2003
0.8552
0.8669
0.8529
0.8560
1,529,547
-0.01(-0.79%)
Feb 28, 2003
0.8635
0.8699
0.8594
0.8627
973,710
+0.00(+0.26%)
Feb 27, 2003
0.8539
0.8884
0.8496
0.8605
1,817,415
+0.00(+0.49%)
Feb 26, 2003
0.8627
0.8669
0.8537
0.8563
830,439
-0.01(-0.74%)
Feb 25, 2003
0.8597
0.8707
0.8522
0.8627
1,834,661
+0.00(+0.00%)
Feb 24, 2003
0.8639
0.8688
0.8503
0.8627
1,748,433
-0.00(-0.26%)
Feb 21, 2003
0.8575
0.8650
0.8503
0.8650
1,059,938
+0.01(+0.88%)
Feb 20, 2003
0.8499
0.8650
0.8484
0.8575
1,219,127
+0.01(+0.89%)
Feb 19, 2003
0.8556
0.8556
0.8484
0.8499
668,596
-0.00(-0.40%)
Feb 18, 2003
0.8571
0.8571
0.8503
0.8533
859,624
+0.00(+0.18%)
Feb 14, 2003
0.8575
0.8575
0.8484
0.8518
1,257,598
-0.00(-0.44%)
Feb 13, 2003
0.8631
0.8631
0.8484
0.8556
1,790,884
-0.00(-0.48%)
Feb 12, 2003
0.8646
0.8658
0.8548
0.8597
1,463,218
-0.00(-0.31%)
Feb 11, 2003
0.8575
0.8669
0.8499
0.8624
10,266,410
+0.01(+1.64%)
Feb 10, 2003
0.8669
0.8854
0.8480
0.8484
1,319,948
-0.04(-4.42%)
Feb 07, 2003
0.8914
0.8914
0.8782
0.8877
295,827
-0.00(-0.21%)
Feb 06, 2003
0.8933
0.8940
0.8627
0.8895
752,171
-0.03(-2.84%)
Feb 05, 2003
0.9114
0.9272
0.9114
0.9155
110,106
-0.01(-0.94%)
Feb 04, 2003
0.9234
0.9287
0.9083
0.9242
155,209
+0.01(+1.16%)
Feb 03, 2003
0.9136
0.9313
0.9083
0.9136
254,703
-0.01(-1.34%)
Jan 31, 2003
0.9306
0.9325
0.9102
0.9261
346,237
+0.00(+0.20%)
Jan 30, 2003
0.9423
0.9419
0.8989
0.9242
624,819
-0.02(-1.92%)
Jan 29, 2003
0.9506
0.9611
0.9404
0.9423
834,419
+0.02(+1.63%)
Jan 28, 2003
0.9264
0.9272
0.9083
0.9272
172,455
+0.01(+0.94%)
Jan 27, 2003
0.9133
0.9302
0.9133
0.9186
120,718
+0.00(+0.29%)
Jan 24, 2003
0.9114
0.9170
0.9087
0.9159
114,085
+0.00(+0.50%)
Jan 23, 2003
0.9208
0.9302
0.9046
0.9114
311,746
-0.02(-1.95%)
Jan 22, 2003
0.9185
0.9295
0.9129
0.9295
218,885
-0.01(-0.92%)
Jan 21, 2003
0.9419
0.9419
0.9253
0.9381
61,022
-0.00(-0.36%)
Jan 17, 2003
0.9423
0.9423
0.9257
0.9415
818,500
-0.00(-0.04%)
Jan 16, 2003
0.9328
0.9393
0.9283
0.9419
87,554
+0.02(+1.79%)
Jan 15, 2003
0.9264
0.9328
0.9208
0.9253
111,432
+0.00(+0.33%)
Jan 14, 2003
0.9212
0.9325
0.9200
0.9223
86,227
+0.00(+0.12%)
Jan 13, 2003
0.9087
0.9234
0.9087
0.9212
274,602
-0.00(-0.24%)
Jan 10, 2003
0.9148
0.9234
0.9102
0.9234
75,615
+0.01(+1.41%)
Jan 09, 2003
0.9193
0.9423
0.9102
0.9106
180,415
+0.00(+0.00%)
Jan 08, 2003
0.9193
0.9193
0.9102
0.9106
132,658
-0.00(-0.00%)
Jan 07, 2003
0.9336
0.9366
0.9046
0.9106
197,660
-0.02(-2.42%)
Jan 06, 2003
0.9212
0.9423
0.9163
0.9332
216,232
+0.02(+1.85%)
Jan 03, 2003
0.9261
0.9272
0.9053
0.9163
106,126
-0.01(-1.05%)
Jan 02, 2003
0.8970
0.9272
0.8967
0.9260
112,759
+0.01(+1.44%)
Dec 31, 2002
0.9046
0.9200
0.9016
0.9129
271,949
+0.01(+1.00%)
Dec 30, 2002
0.8952
0.9068
0.8952
0.9038
401,954
-0.00(-0.29%)
Dec 27, 2002
0.9027
0.9068
0.8989
0.9065
200,313
+0.00(+0.21%)
Dec 26, 2002
0.9031
0.9072
0.8997
0.9046
72,961
+0.00(+0.29%)
Dec 24, 2002
0.9012
0.9072
0.8974
0.9019
153,883
-0.00(-0.37%)
Dec 23, 2002
0.8925
0.9102
0.9012
0.9053
172,455
+0.00(+0.25%)
Dec 20, 2002
0.8925
0.9057
0.8925
0.9031
189,701
+0.01(+1.18%)
Dec 19, 2002
0.8933
0.9042
0.8914
0.8925
143,270
-0.00(-0.08%)
Dec 18, 2002
0.8910
0.9012
0.8910
0.8933
118,065
-0.00(-0.46%)
Dec 17, 2002
0.8933
0.9042
0.8933
0.8974
130,004
-0.01(-0.70%)
Dec 16, 2002
0.8974
0.9046
0.8899
0.9038
148,577
+0.01(+1.39%)
Dec 13, 2002
0.8967
0.8974
0.8910
0.8914
79,594
+0.01(+0.64%)
Dec 12, 2002
0.9016
0.9019
0.8816
0.8857
148,577
+0.00(+0.51%)
Dec 11, 2002
0.8801
0.8937
0.8786
0.8812
198,987
-0.00(-0.35%)
Dec 10, 2002
0.8921
0.9031
0.8805
0.8843
147,250
-0.01(-0.92%)
Dec 09, 2002
0.8918
0.9027
0.8918
0.8925
148,577
-0.00(-0.21%)
Dec 06, 2002
0.9001
0.9034
0.8914
0.8944
65,002
-0.01(-0.59%)
Dec 05, 2002
0.9042
0.9042
0.8955
0.8997
53,063
+0.00(+0.46%)
Dec 04, 2002
0.8929
0.9046
0.8929
0.8956
76,941
+0.00(+0.38%)
Dec 03, 2002
0.9129
0.9129
0.8907
0.8922
140,617
-0.02(-2.27%)
Dec 02, 2002
0.9042
0.9129
0.8910
0.9129
173,782
+0.01(+1.34%)
Nov 29, 2002
0.8888
0.9016
0.8888
0.9008
21,225
+0.01(+1.31%)
Nov 27, 2002
0.8967
0.9004
0.8861
0.8891
163,169
-0.00(-0.46%)
Nov 26, 2002
0.8865
0.9023
0.8816
0.8933
74,288
+0.01(+0.68%)
Nov 25, 2002
0.8986
0.8989
0.8861
0.8872
551,857
-0.01(-1.09%)
Nov 22, 2002
0.8903
0.9046
0.8888
0.8970
143,270
+0.01(+0.76%)
Nov 21, 2002
0.8952
0.9057
0.8903
0.8903
359,503
-0.00(-0.42%)
Nov 20, 2002
0.9129
0.9129
0.8899
0.8940
322,359
-0.00(-0.17%)
Nov 19, 2002
0.9053
0.9129
0.8914
0.8955
293,174
-0.01(-0.75%)
Nov 18, 2002
0.8974
0.9140
0.8880
0.9023
672,576
-0.00(-0.29%)
Nov 15, 2002
0.9042
0.9498
0.9042
0.9050
275,928
-0.00(-0.37%)
Nov 14, 2002
0.9027
0.9134
0.8850
0.9083
175,108
+0.01(+0.63%)
Nov 13, 2002
0.8906
0.9027
0.8797
0.9027
98,166
+0.01(+1.40%)
Nov 12, 2002
0.8959
0.8959
0.8955
0.8903
282,561
-0.01(-0.63%)
Nov 11, 2002
0.8899
0.9083
0.8899
0.8959
431,138
+0.00(+0.08%)
Nov 08, 2002
0.8865
0.9016
0.8865
0.8952
123,372
+0.00(+0.17%)
Nov 07, 2002
0.8839
0.9019
0.8839
0.8937
244,090
+0.00(+0.08%)
Nov 06, 2002
0.8767
0.9027
0.8763
0.8929
237,457
-0.00(-0.55%)
Nov 05, 2002
0.8688
0.9042
0.8688
0.8978
183,068
+0.00(+0.38%)
Nov 04, 2002
0.8899
0.8967
0.8710
0.8944
269,295
+0.00(+0.41%)
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.