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

Agree Realty Corp (NY: ADC )

61.15 -0.80 (-1.29%)
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 (%)
Dec 31, 2003 13.74 13.76 13.62 13.63 54,139 -0.11(-0.77%)
Dec 30, 2003 13.64 13.74 13.60 13.74 115,953 +0.07(+0.53%)
Dec 29, 2003 13.55 13.60 13.55 13.67 38,996 +0.10(+0.75%)
Dec 26, 2003 13.60 13.60 13.57 13.57 2,281 -0.03(-0.21%)
Dec 24, 2003 13.58 13.60 13.52 13.60 8,297 +0.02(+0.18%)
Dec 23, 2003 13.57 13.59 13.54 13.57 34,225 +0.03(+0.21%)
Dec 22, 2003 13.50 13.50 13.50 13.54 58,909 +0.04(+0.32%)
Dec 19, 2003 13.58 13.60 13.48 13.50 73,844 -0.08(-0.60%)
Dec 18, 2003 13.60 13.64 13.60 13.58 24,061 -0.15(-1.09%)
Dec 17, 2003 13.62 13.74 13.60 13.73 77,371 +0.11(+0.81%)
Dec 16, 2003 13.63 13.64 13.62 13.62 35,677 -0.11(-0.81%)
Dec 15, 2003 13.76 13.76 13.69 13.73 122,175 -0.01(-0.07%)
Dec 12, 2003 13.52 13.78 13.52 13.74 113,463 +0.19(+1.42%)
Dec 11, 2003 13.52 13.60 13.51 13.55 67,414 +0.07(+0.54%)
Dec 10, 2003 13.62 13.68 13.55 13.47 55,591 -0.10(-0.71%)
Dec 09, 2003 13.28 13.56 13.28 13.57 126,739 +0.29(+2.18%)
Dec 08, 2003 13.11 13.28 13.06 13.28 60,984 +0.17(+1.29%)
Dec 05, 2003 12.98 13.06 12.98 13.11 31,736 +0.12(+0.93%)
Dec 04, 2003 12.91 12.99 12.91 12.99 17,216 +0.08(+0.64%)
Dec 03, 2003 12.96 12.96 12.87 12.91 37,752 -0.04(-0.34%)
Dec 02, 2003 12.87 13.04 12.87 12.95 24,684 -0.01(-0.07%)
Dec 01, 2003 12.79 12.96 12.79 12.96 52,894 +0.21(+1.66%)
Nov 28, 2003 12.73 12.77 12.71 12.75 12,030 -0.00(-0.04%)
Nov 26, 2003 12.77 12.77 12.71 12.76 12,030 +0.00(+0.00%)
Nov 25, 2003 12.67 12.78 12.67 12.76 23,439 +0.10(+0.80%)
Nov 24, 2003 12.66 12.67 12.62 12.65 17,009 -0.01(-0.08%)
Nov 21, 2003 12.66 12.66 12.65 12.66 3,526 +0.00(+0.00%)
Nov 20, 2003 12.64 12.67 12.64 12.66 22,402 +0.02(+0.19%)
Nov 19, 2003 12.73 12.73 12.63 12.64 19,083 -0.07(-0.53%)
Nov 18, 2003 12.68 12.77 12.68 12.71 42,937 +0.05(+0.42%)
Nov 17, 2003 12.65 12.66 12.64 12.65 28,832 +0.00(+0.04%)
Nov 14, 2003 12.68 12.75 12.65 12.65 31,321 +0.03(+0.27%)
Nov 13, 2003 12.65 12.65 12.62 12.62 7,260 -0.01(-0.11%)
Nov 12, 2003 12.61 12.64 12.61 12.63 11,408 +0.02(+0.15%)
Nov 11, 2003 12.63 12.63 12.56 12.61 6,430 -0.00(-0.04%)
Nov 10, 2003 12.55 12.65 12.53 12.62 21,157 +0.07(+0.54%)
Nov 07, 2003 12.53 12.56 12.49 12.55 26,758 -0.07(-0.54%)
Nov 06, 2003 12.70 12.73 12.62 12.62 21,572 -0.06(-0.49%)
Nov 05, 2003 12.58 12.73 12.58 12.68 47,293 +0.15(+1.19%)
Nov 04, 2003 12.44 12.53 12.44 12.53 21,811 +0.04(+0.31%)
Nov 03, 2003 12.46 12.52 12.41 12.49 45,219 +0.05(+0.43%)
Oct 31, 2003 12.43 12.43 12.35 12.44 32,358 +0.04(+0.35%)
Oct 30, 2003 12.40 12.46 12.39 12.39 17,216 +0.00(+0.04%)
Oct 29, 2003 12.41 12.42 12.37 12.39 35,677 -0.08(-0.62%)
Oct 28, 2003 12.41 12.51 12.41 12.47 27,380 +0.05(+0.43%)
Oct 27, 2003 12.56 12.56 12.41 12.41 29,247 -0.13(-1.04%)
Oct 24, 2003 12.60 12.63 12.54 12.54 17,838 -0.01(-0.08%)
Oct 23, 2003 12.56 12.62 12.51 12.55 38,374 +0.02(+0.15%)
Oct 22, 2003 12.55 12.62 12.52 12.53 29,454 +0.00(+0.00%)
Oct 21, 2003 12.46 12.56 12.46 12.53 81,312 +0.03(+0.23%)
Oct 20, 2003 12.52 12.53 12.41 12.51 23,024 +0.04(+0.31%)
Oct 17, 2003 12.52 12.52 12.47 12.47 36,092 +0.06(+0.47%)
Oct 16, 2003 12.41 12.41 12.38 12.41 33,396 +0.04(+0.35%)
Oct 15, 2003 12.40 12.46 12.37 12.37 68,036 -0.03(-0.27%)
Oct 14, 2003 12.34 12.41 12.34 12.40 24,269 +0.09(+0.74%)
Oct 13, 2003 12.22 12.34 12.20 12.31 32,981 +0.13(+1.07%)
Oct 10, 2003 12.16 12.23 12.15 12.18 19,913 +0.03(+0.24%)
Oct 09, 2003 12.10 12.17 12.10 12.15 29,454 -0.07(-0.59%)
Oct 08, 2003 12.00 12.21 11.98 12.22 41,278 +0.24(+2.01%)
Oct 07, 2003 11.98 11.99 11.96 11.98 15,142 +0.01(+0.12%)
Oct 06, 2003 11.99 11.99 11.93 11.97 17,631 +0.06(+0.49%)
Oct 03, 2003 11.80 11.91 11.77 11.91 27,795 +0.14(+1.19%)
Oct 02, 2003 11.81 11.81 11.76 11.77 36,092 -0.03(-0.29%)
Oct 01, 2003 11.79 11.81 11.76 11.80 43,145 +0.00(+0.00%)
Sep 30, 2003 11.81 11.81 11.75 11.80 96,869 -0.01(-0.08%)
Sep 29, 2003 11.82 11.83 11.79 11.81 95,002 -0.07(-0.61%)
Sep 26, 2003 11.77 11.88 11.74 11.88 54,139 -0.14(-1.16%)
Sep 25, 2003 12.05 12.05 12.05 12.02 38,167 -0.03(-0.24%)
Sep 24, 2003 12.05 12.05 12.03 12.05 30,699 +0.02(+0.20%)
Sep 23, 2003 12.05 12.05 12.03 12.03 26,965 +0.01(+0.12%)
Sep 22, 2003 12.03 12.04 12.00 12.01 33,188 -0.03(-0.24%)
Sep 19, 2003 12.05 12.05 12.02 12.04 30,284 +0.00(+0.04%)
Sep 18, 2003 11.93 12.05 11.92 12.04 59,947 +0.07(+0.60%)
Sep 17, 2003 11.93 11.98 11.93 11.97 58,287 -0.06(-0.52%)
Sep 16, 2003 11.98 12.04 12.00 12.03 22,609 +0.05(+0.40%)
Sep 15, 2003 12.04 12.04 11.98 11.98 26,965 -0.06(-0.48%)
Sep 12, 2003 11.98 12.04 11.98 12.04 14,312 +0.06(+0.48%)
Sep 11, 2003 11.93 12.00 11.93 11.98 38,996 +0.00(+0.00%)
Sep 10, 2003 12.03 12.03 11.96 11.98 38,167 -0.05(-0.44%)
Sep 09, 2003 11.99 12.03 11.96 12.03 23,024 +0.05(+0.44%)
Sep 08, 2003 11.96 12.05 11.92 11.98 51,235 -0.01(-0.12%)
Sep 05, 2003 11.96 12.03 11.93 11.99 20,742 +0.01(+0.12%)
Sep 04, 2003 11.98 12.00 11.94 11.98 46,879 -0.02(-0.20%)
Sep 03, 2003 11.86 12.00 11.86 12.00 64,717 +0.17(+1.43%)
Sep 02, 2003 11.74 11.84 11.69 11.84 125,079 +0.14(+1.24%)
Aug 29, 2003 11.71 11.73 11.69 11.69 14,934 -0.00(-0.04%)
Aug 28, 2003 11.71 11.72 11.62 11.70 14,520 -0.08(-0.66%)
Aug 27, 2003 11.91 11.91 11.76 11.77 36,507 -0.08(-0.65%)
Aug 26, 2003 11.82 11.89 11.79 11.85 29,040 +0.08(+0.65%)
Aug 25, 2003 11.91 11.96 11.77 11.77 42,937 -0.04(-0.33%)
Aug 22, 2003 11.90 11.90 11.77 11.81 34,433 -0.07(-0.61%)
Aug 21, 2003 11.88 11.89 11.85 11.88 43,767 +0.01(+0.12%)
Aug 20, 2003 11.84 11.88 11.81 11.87 18,461 -0.02(-0.20%)
Aug 19, 2003 11.86 11.89 11.81 11.89 27,173 +0.06(+0.49%)
Aug 18, 2003 11.51 11.84 11.51 11.84 34,848 +0.33(+2.85%)
Aug 15, 2003 11.55 11.59 11.50 11.51 17,009 -0.08(-0.71%)
Aug 14, 2003 11.40 11.62 11.40 11.59 30,492 +0.24(+2.08%)
Aug 13, 2003 11.76 11.78 11.35 11.35 88,987 -0.41(-3.48%)
Aug 12, 2003 11.74 11.79 11.74 11.76 26,758 +0.00(+0.00%)
Aug 11, 2003 11.81 11.82 11.74 11.76 31,114 -0.07(-0.61%)
Aug 08, 2003 11.88 11.91 11.83 11.84 103,092 -0.04(-0.32%)
Aug 07, 2003 11.91 11.93 11.85 11.87 97,284 -0.08(-0.69%)
Aug 06, 2003 12.08 12.08 11.92 11.96 77,163 -0.11(-0.92%)
Aug 05, 2003 11.91 12.08 11.91 12.07 82,764 +0.11(+0.89%)
Aug 04, 2003 11.96 11.96 11.91 11.96 76,956 -0.00(-0.04%)
Aug 01, 2003 11.87 11.97 11.86 11.97 75,711 +0.10(+0.85%)
Jul 31, 2003 11.88 11.88 11.79 11.86 117,819 -0.04(-0.36%)
Jul 30, 2003 11.81 12.10 11.76 11.91 1,368,204 +0.05(+0.41%)
Jul 29, 2003 11.79 11.88 11.76 11.86 73,430 +0.10(+0.86%)
Jul 28, 2003 11.57 11.81 11.57 11.76 32,566 +0.28(+2.48%)
Jul 25, 2003 11.57 11.57 11.47 11.47 28,832 -0.09(-0.79%)
Jul 24, 2003 11.33 11.62 11.28 11.57 32,981 +0.25(+2.17%)
Jul 23, 2003 11.33 11.43 11.32 11.32 18,668 -0.06(-0.51%)
Jul 22, 2003 11.28 11.38 11.28 11.38 53,309 +0.14(+1.29%)
Jul 21, 2003 11.24 11.28 11.18 11.23 19,290 -0.01(-0.09%)
Jul 18, 2003 11.09 11.31 11.04 11.24 43,975 +0.08(+0.73%)
Jul 17, 2003 11.31 11.31 11.10 11.16 41,071 -0.19(-1.70%)
Jul 16, 2003 11.30 11.39 11.28 11.35 54,346 +0.07(+0.64%)
Jul 15, 2003 11.26 11.28 11.18 11.28 26,343 +0.13(+1.12%)
Jul 14, 2003 11.04 11.17 11.04 11.16 39,826 +0.13(+1.18%)
Jul 11, 2003 10.92 11.02 10.92 11.03 48,123 +0.09(+0.84%)
Jul 10, 2003 11.16 11.16 10.90 10.93 63,888 -0.30(-2.70%)
Jul 09, 2003 11.25 11.28 11.16 11.24 35,885 -0.06(-0.55%)
Jul 08, 2003 11.57 11.57 11.28 11.30 43,560 -0.31(-2.70%)
Jul 07, 2003 11.59 11.67 11.57 11.61 19,498 +0.03(+0.25%)
Jul 03, 2003 11.64 11.67 11.58 11.58 16,594 -0.06(-0.50%)
Jul 02, 2003 11.25 11.64 11.13 11.64 72,185 +0.41(+3.69%)
Jul 01, 2003 11.67 11.67 11.21 11.23 101,432 -0.49(-4.20%)
Jun 30, 2003 12.00 12.00 11.72 11.72 40,863 -0.33(-2.76%)
Jun 27, 2003 11.98 12.14 11.98 12.05 65,340 +0.11(+0.93%)
Jun 26, 2003 12.09 12.09 11.93 11.94 45,012 -0.38(-3.09%)
Jun 25, 2003 12.29 12.36 12.29 12.32 57,250 +0.03(+0.24%)
Jun 24, 2003 12.25 12.36 12.24 12.29 15,557 +0.00(+0.00%)
Jun 23, 2003 12.32 12.38 12.29 12.29 25,098 -0.03(-0.24%)
Jun 20, 2003 12.29 12.38 12.22 12.32 40,863 +0.03(+0.24%)
Jun 19, 2003 12.25 12.38 12.19 12.29 43,145 +0.17(+1.39%)
Jun 18, 2003 12.05 12.12 11.98 12.12 20,120 +0.14(+1.21%)
Jun 17, 2003 12.05 12.12 11.93 11.98 36,507 -0.03(-0.24%)
Jun 16, 2003 11.96 12.15 11.96 12.01 59,117 +0.10(+0.85%)
Jun 13, 2003 12.25 12.25 11.81 11.91 58,909 -0.34(-2.76%)
Jun 12, 2003 12.44 12.47 12.23 12.25 62,021 -0.11(-0.86%)
Jun 11, 2003 12.05 12.38 12.05 12.35 60,154 +0.32(+2.64%)
Jun 10, 2003 11.91 12.05 11.91 12.03 70,940 +0.25(+2.09%)
Jun 09, 2003 11.88 11.91 11.79 11.79 45,427 +0.02(+0.20%)
Jun 06, 2003 11.69 11.76 11.68 11.76 14,934 +0.07(+0.62%)
Jun 05, 2003 11.49 11.71 11.49 11.69 37,544 +0.25(+2.15%)
Jun 04, 2003 11.33 11.57 11.31 11.44 42,108 +0.14(+1.24%)
Jun 03, 2003 11.28 11.31 11.22 11.31 20,328 +0.07(+0.64%)
Jun 02, 2003 11.10 11.23 11.10 11.23 23,439 +0.12(+1.08%)
May 30, 2003 11.01 11.11 11.01 11.11 16,594 +0.10(+0.88%)
May 29, 2003 11.09 11.14 11.00 11.02 34,848 -0.07(-0.65%)
May 28, 2003 11.09 11.16 11.09 11.09 15,557 +0.00(+0.00%)
May 27, 2003 11.04 11.11 11.02 11.09 43,145 +0.06(+0.52%)
May 23, 2003 10.94 11.05 10.94 11.03 34,225 +0.06(+0.57%)
May 22, 2003 11.11 11.11 10.97 10.97 49,990 -0.14(-1.30%)
May 21, 2003 11.14 11.16 11.06 11.11 23,646 -0.01(-0.09%)
May 20, 2003 11.14 11.17 11.06 11.12 25,513 -0.02(-0.17%)
May 19, 2003 11.33 11.33 11.14 11.14 32,358 -0.14(-1.28%)
May 16, 2003 11.14 11.33 11.07 11.29 39,204 +0.48(+4.46%)
May 15, 2003 10.70 10.80 10.70 10.80 27,588 +0.07(+0.67%)
May 14, 2003 10.61 10.73 10.58 10.73 37,544 +0.13(+1.23%)
May 13, 2003 10.65 10.65 10.56 10.60 24,891 +0.05(+0.46%)
May 12, 2003 10.41 10.57 10.37 10.55 54,139 +0.08(+0.74%)
May 09, 2003 10.46 10.48 10.34 10.48 33,810 +0.01(+0.14%)
May 08, 2003 10.47 10.47 10.43 10.46 35,677 +0.02(+0.18%)
May 07, 2003 10.41 10.48 10.34 10.44 29,662 +0.03(+0.28%)
May 06, 2003 10.36 10.47 10.34 10.41 60,154 +0.00(+0.05%)
May 05, 2003 10.12 10.41 10.12 10.41 33,396 +0.29(+2.86%)
May 02, 2003 10.00 10.12 10.00 10.12 18,253 +0.14(+1.40%)
Apr 30, 2003 10.00 10.09 9.955 9.979 25,928 +0.00(+0.00%)
Apr 29, 2003 9.907 10.10 9.907 9.979 25,098 +0.09(+0.88%)
Apr 28, 2003 9.844 9.897 9.839 9.893 15,557 +0.03(+0.34%)
Apr 25, 2003 9.849 9.907 9.820 9.859 25,721 +0.01(+0.10%)
Apr 24, 2003 9.786 9.868 9.786 9.849 31,944 +0.11(+1.09%)
Apr 23, 2003 9.690 9.791 9.690 9.743 32,981 +0.11(+1.15%)
Apr 22, 2003 9.603 9.690 9.603 9.632 33,603 +0.04(+0.40%)
Apr 21, 2003 9.618 9.637 9.570 9.594 37,544 -0.05(-0.50%)
Apr 17, 2003 9.647 9.743 9.594 9.642 48,538 -0.00(-0.05%)
Apr 16, 2003 9.579 9.700 9.502 9.647 30,699 +0.08(+0.81%)
Apr 15, 2003 9.521 9.570 9.502 9.570 33,603 -0.01(-0.15%)
Apr 14, 2003 9.618 9.709 9.584 9.584 11,201 -0.06(-0.60%)
Apr 11, 2003 9.690 9.700 9.594 9.642 13,897 -0.05(-0.50%)
Apr 10, 2003 9.618 9.690 9.618 9.690 18,253 +0.09(+0.90%)
Apr 09, 2003 9.570 9.618 9.541 9.603 13,897 +0.06(+0.61%)
Apr 08, 2003 9.512 9.550 9.473 9.545 19,290 +0.03(+0.30%)
Apr 07, 2003 9.367 9.521 9.328 9.516 37,337 +0.18(+1.91%)
Apr 04, 2003 9.391 9.391 9.328 9.338 7,260 -0.05(-0.56%)
Apr 03, 2003 9.377 9.396 9.353 9.391 13,275 +0.04(+0.41%)
Apr 02, 2003 9.391 9.391 9.275 9.353 69,488 +0.02(+0.26%)
Apr 01, 2003 9.377 9.391 9.280 9.328 69,903 -0.07(-0.72%)
Mar 31, 2003 9.449 9.449 9.372 9.396 43,352 -0.14(-1.47%)
Mar 28, 2003 9.594 9.594 9.478 9.536 30,284 -0.11(-1.10%)
Mar 27, 2003 9.676 9.733 9.579 9.642 16,386 -0.05(-0.50%)
Mar 26, 2003 9.690 9.835 9.690 9.690 70,940 -0.16(-1.66%)
Mar 25, 2003 9.661 9.979 9.642 9.854 72,392 +0.23(+2.35%)
Mar 24, 2003 9.598 9.651 9.594 9.627 61,813 +0.03(+0.35%)
Mar 21, 2003 9.473 9.637 9.473 9.594 93,965 +0.17(+1.79%)
Mar 20, 2003 9.468 9.516 9.353 9.425 560,059 -0.02(-0.20%)
Mar 19, 2003 9.425 9.521 9.406 9.444 40,863 +0.07(+0.77%)
Mar 18, 2003 9.328 9.415 9.208 9.372 69,073 +0.14(+1.51%)
Mar 17, 2003 9.063 9.232 9.015 9.232 47,916 +0.23(+2.52%)
Mar 14, 2003 8.967 9.030 8.943 9.005 76,956 +0.04(+0.43%)
Mar 13, 2003 8.919 9.030 8.919 8.967 55,383 +0.03(+0.38%)
Mar 12, 2003 8.938 8.967 8.875 8.933 56,628 +0.00(+0.05%)
Mar 11, 2003 8.885 8.967 8.885 8.928 60,776 +0.07(+0.76%)
Mar 10, 2003 8.673 8.914 8.673 8.861 66,999 +0.21(+2.40%)
Mar 07, 2003 8.629 8.726 8.629 8.654 15,349 -0.04(-0.44%)
Mar 06, 2003 8.692 8.716 8.678 8.692 11,201 -0.01(-0.11%)
Mar 05, 2003 8.721 8.721 8.658 8.702 10,786 +0.03(+0.33%)
Mar 04, 2003 8.654 8.721 8.639 8.673 20,742 +0.05(+0.62%)
Mar 03, 2003 8.581 8.673 8.572 8.620 32,151 -0.01(-0.11%)
Feb 28, 2003 8.678 8.736 8.629 8.629 15,972 -0.02(-0.28%)
Feb 27, 2003 8.678 8.750 8.654 8.654 34,640 -0.04(-0.50%)
Feb 26, 2003 8.658 8.736 8.639 8.697 9,541 +0.04(+0.50%)
Feb 25, 2003 8.707 8.707 8.615 8.654 14,727 -0.04(-0.50%)
Feb 24, 2003 8.726 8.750 8.692 8.697 29,662 -0.05(-0.55%)
Feb 21, 2003 8.702 8.750 8.678 8.745 47,916 +0.04(+0.44%)
Feb 20, 2003 8.678 8.726 8.581 8.707 62,643 +0.05(+0.61%)
Feb 19, 2003 8.625 8.673 8.601 8.654 20,742 +0.05(+0.62%)
Feb 18, 2003 8.572 8.629 8.557 8.601 22,194 +0.03(+0.34%)
Feb 14, 2003 8.596 8.629 8.552 8.572 16,801 -0.01(-0.11%)
Feb 13, 2003 8.572 8.625 8.485 8.581 30,077 +0.01(+0.17%)
Feb 12, 2003 8.533 8.581 8.533 8.567 9,334 -0.00(-0.06%)
Feb 11, 2003 8.543 8.639 8.543 8.572 20,535 +0.04(+0.45%)
Feb 10, 2003 8.557 8.601 8.533 8.533 5,393 +0.00(+0.00%)
Feb 07, 2003 8.581 8.581 8.485 8.533 15,972 -0.00(-0.06%)
Feb 06, 2003 8.485 8.567 8.485 8.538 17,009 +0.03(+0.34%)
Feb 05, 2003 8.485 8.557 8.485 8.509 17,424 +0.05(+0.63%)
Feb 04, 2003 8.417 8.490 8.417 8.456 6,637 +0.02(+0.23%)
Feb 03, 2003 8.509 8.519 8.437 8.437 10,164 -0.04(-0.51%)
Jan 31, 2003 8.408 8.528 8.408 8.480 14,520 +0.13(+1.50%)
Jan 30, 2003 8.268 8.369 8.268 8.355 8,504 +0.10(+1.17%)
Jan 29, 2003 8.244 8.268 8.220 8.258 12,030 -0.01(-0.17%)
Jan 28, 2003 8.316 8.316 8.239 8.273 5,185 +0.00(+0.06%)
Jan 27, 2003 8.292 8.306 8.258 8.268 36,092 -0.05(-0.58%)
Jan 24, 2003 8.292 8.345 8.268 8.316 12,860 +0.03(+0.35%)
Jan 23, 2003 8.282 8.316 8.268 8.287 20,535 +0.02(+0.23%)
Jan 22, 2003 8.282 8.287 8.205 8.268 20,328 +0.01(+0.18%)
Jan 21, 2003 8.234 8.282 8.205 8.253 39,411 +0.04(+0.47%)
Jan 17, 2003 8.239 8.244 8.191 8.215 31,944 +0.02(+0.24%)
Jan 16, 2003 8.196 8.249 8.157 8.196 42,315 -0.02(-0.29%)
Jan 15, 2003 8.253 8.253 8.138 8.220 40,656 -0.03(-0.41%)
Jan 14, 2003 8.364 8.364 8.157 8.253 44,597 -0.09(-1.10%)
Jan 13, 2003 8.461 8.480 8.302 8.345 16,386 -0.07(-0.80%)
Jan 10, 2003 8.504 8.504 8.412 8.412 17,424 -0.04(-0.51%)
Jan 09, 2003 8.451 8.475 8.437 8.456 12,030 -0.00(-0.06%)
Jan 08, 2003 8.441 8.538 8.441 8.461 23,024 +0.00(+0.00%)
Jan 07, 2003 8.437 8.533 8.340 8.461 37,337 +0.07(+0.86%)
Jan 06, 2003 8.292 8.412 8.196 8.388 30,699 +0.12(+1.46%)
Jan 03, 2003 8.171 8.268 8.152 8.268 23,232 +0.06(+0.70%)
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.