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
Realty Income Corp
(NY:
O
)
52.18
-0.13 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2003
4.989
5.001
4.949
4.964
328,782
-0.04(-0.79%)
Dec 30, 2003
4.912
5.005
4.904
5.003
396,472
+0.03(+0.65%)
Dec 29, 2003
4.996
5.010
4.951
4.971
432,735
-0.04(-0.79%)
Dec 26, 2003
5.001
5.011
4.982
5.011
114,831
+0.02(+0.47%)
Dec 24, 2003
4.961
4.987
4.961
4.987
120,875
+0.03(+0.55%)
Dec 23, 2003
4.970
4.995
4.945
4.960
297,757
-0.01(-0.20%)
Dec 22, 2003
4.970
4.995
4.836
4.970
644,670
-0.05(-1.06%)
Dec 19, 2003
5.013
5.023
4.965
5.023
274,388
+0.02(+0.45%)
Dec 18, 2003
5.010
5.010
4.982
5.001
236,916
+0.01(+0.25%)
Dec 17, 2003
5.005
5.020
4.979
4.989
246,989
-0.03(-0.62%)
Dec 16, 2003
5.002
5.020
4.968
5.020
250,615
+0.04(+0.75%)
Dec 15, 2003
5.038
5.038
4.980
4.982
249,407
-0.05(-0.99%)
Dec 12, 2003
4.996
5.032
4.981
5.032
358,195
+0.04(+0.87%)
Dec 11, 2003
4.995
5.000
4.974
4.989
224,828
-0.00(-0.10%)
Dec 10, 2003
5.007
5.011
4.977
4.994
232,081
-0.01(-0.27%)
Dec 09, 2003
5.032
5.032
4.999
5.007
208,309
-0.03(-0.54%)
Dec 08, 2003
5.007
5.035
4.997
5.035
171,643
+0.03(+0.55%)
Dec 05, 2003
5.021
5.025
4.999
5.007
205,891
-0.01(-0.27%)
Dec 04, 2003
5.038
5.038
4.999
5.021
250,615
-0.01(-0.17%)
Dec 03, 2003
5.038
5.038
5.038
5.030
336,840
-0.01(-0.12%)
Dec 02, 2003
5.032
5.037
5.026
5.036
307,024
-0.00(-0.05%)
Dec 01, 2003
5.001
5.038
4.991
5.038
396,875
+0.05(+1.00%)
Nov 28, 2003
4.980
5.012
4.970
4.989
115,234
+0.01(+0.17%)
Nov 26, 2003
4.990
4.990
4.966
4.980
247,795
-0.04(-0.86%)
Nov 25, 2003
5.001
5.023
4.982
5.023
273,582
+0.03(+0.57%)
Nov 24, 2003
5.001
5.013
4.980
4.995
442,002
+0.00(+0.05%)
Nov 21, 2003
5.020
5.021
4.964
4.992
300,174
-0.00(-0.05%)
Nov 20, 2003
4.971
5.001
4.959
4.995
458,925
-0.02(-0.37%)
Nov 19, 2003
5.002
5.039
5.002
5.013
643,059
-0.02(-0.39%)
Nov 18, 2003
5.036
5.036
5.008
5.033
574,562
+0.00(+0.02%)
Nov 17, 2003
4.990
5.032
4.990
5.032
575,771
+0.03(+0.52%)
Nov 14, 2003
4.999
5.023
4.994
5.006
592,694
+0.01(+0.15%)
Nov 13, 2003
5.001
5.001
4.951
4.999
292,519
-0.00(-0.05%)
Nov 12, 2003
4.924
5.001
4.924
5.001
361,418
+0.08(+1.61%)
Nov 11, 2003
4.933
4.933
4.883
4.922
316,694
-0.01(-0.23%)
Nov 10, 2003
4.933
4.951
4.912
4.933
436,361
-0.00(-0.08%)
Nov 07, 2003
4.955
4.958
4.932
4.936
559,654
-0.01(-0.18%)
Nov 06, 2003
4.982
4.982
4.940
4.945
567,713
-0.02(-0.33%)
Nov 05, 2003
4.918
4.970
4.944
4.961
400,904
-0.00(-0.02%)
Nov 04, 2003
4.918
4.984
4.918
4.963
520,168
+0.04(+0.86%)
Nov 03, 2003
4.889
4.927
4.897
4.920
303,269
+0.04(+0.76%)
Oct 31, 2003
4.925
4.945
4.866
4.883
696,244
-0.00(-0.10%)
Oct 30, 2003
4.936
4.946
4.883
4.888
315,485
-0.03(-0.56%)
Oct 29, 2003
4.944
4.944
4.915
4.915
474,235
-0.00(-0.10%)
Oct 28, 2003
5.001
5.001
4.919
4.920
603,170
-0.06(-1.22%)
Oct 27, 2003
4.927
5.002
4.927
4.981
363,433
+0.05(+1.11%)
Oct 24, 2003
4.951
4.963
4.917
4.927
262,703
-0.02(-0.38%)
Oct 23, 2003
4.995
4.995
4.930
4.945
512,110
-0.04(-0.87%)
Oct 22, 2003
4.991
5.011
4.989
4.989
322,738
-0.01(-0.30%)
Oct 21, 2003
5.026
5.032
5.026
5.003
537,897
-0.02(-0.40%)
Oct 20, 2003
5.026
5.026
4.999
5.023
429,914
-0.01(-0.30%)
Oct 17, 2003
5.036
5.038
5.026
5.038
1,081,435
+0.04(+0.74%)
Oct 16, 2003
5.037
5.026
4.989
5.001
2,458,613
-0.04(-0.71%)
Oct 15, 2003
5.085
5.058
4.986
5.037
364,641
-0.05(-0.95%)
Oct 14, 2003
5.038
5.085
5.022
5.085
324,350
+0.07(+1.44%)
Oct 13, 2003
5.020
5.042
5.013
5.013
124,099
-0.01(-0.12%)
Oct 10, 2003
4.997
5.037
4.997
5.020
152,706
+0.02(+0.50%)
Oct 09, 2003
5.031
5.035
4.995
4.995
295,742
-0.02(-0.37%)
Oct 08, 2003
5.017
5.038
5.000
5.013
218,785
+0.00(+0.05%)
Oct 07, 2003
5.023
5.139
5.002
5.011
191,789
-0.01(-0.25%)
Oct 06, 2003
4.995
5.026
4.995
5.023
245,780
+0.02(+0.32%)
Oct 03, 2003
4.964
5.023
4.960
5.007
233,693
+0.06(+1.25%)
Oct 02, 2003
4.927
4.948
4.918
4.945
376,326
+0.01(+0.25%)
Oct 01, 2003
4.914
4.933
4.914
4.933
359,806
+0.01(+0.25%)
Sep 30, 2003
4.914
4.933
4.908
4.920
473,430
+0.01(+0.13%)
Sep 29, 2003
4.846
4.914
4.857
4.914
285,669
+0.07(+1.41%)
Sep 26, 2003
4.864
4.909
4.846
4.846
206,294
-0.02(-0.38%)
Sep 25, 2003
4.894
4.933
4.864
4.864
211,129
-0.02(-0.43%)
Sep 24, 2003
4.982
4.982
4.886
4.886
229,261
-0.08(-1.58%)
Sep 23, 2003
4.958
4.990
4.958
4.964
197,833
+0.01(+0.13%)
Sep 22, 2003
4.871
4.958
4.868
4.958
275,193
+0.06(+1.14%)
Sep 19, 2003
4.915
4.956
4.902
4.902
255,047
-0.03(-0.63%)
Sep 18, 2003
4.864
4.930
4.864
4.933
315,485
+0.06(+1.14%)
Sep 17, 2003
4.871
4.905
4.871
4.877
234,901
-0.02(-0.46%)
Sep 16, 2003
4.894
4.900
4.871
4.899
265,926
+0.03(+0.59%)
Sep 15, 2003
4.914
4.927
4.869
4.871
324,752
-0.01(-0.30%)
Sep 12, 2003
4.927
4.927
4.832
4.886
552,805
-0.04(-0.83%)
Sep 11, 2003
4.889
4.950
4.889
4.927
203,071
+0.02(+0.38%)
Sep 10, 2003
4.958
4.959
4.904
4.908
297,354
-0.08(-1.62%)
Sep 09, 2003
5.026
5.026
4.964
4.989
193,401
-0.07(-1.35%)
Sep 08, 2003
5.020
5.057
4.984
5.057
231,678
+0.04(+0.74%)
Sep 05, 2003
5.035
5.046
4.990
5.020
232,887
-0.01(-0.30%)
Sep 04, 2003
5.001
5.049
5.001
5.035
279,223
+0.01(+0.30%)
Sep 03, 2003
4.991
5.026
4.951
5.020
308,636
+0.01(+0.12%)
Sep 02, 2003
4.914
5.038
4.884
5.013
344,495
+0.11(+2.33%)
Aug 29, 2003
4.858
4.920
4.858
4.899
320,320
+0.01(+0.18%)
Aug 28, 2003
4.883
4.898
4.871
4.891
195,818
-0.01(-0.23%)
Aug 27, 2003
4.867
4.939
4.857
4.902
170,031
+0.03(+0.71%)
Aug 26, 2003
4.877
4.900
4.857
4.867
379,952
-0.00(-0.03%)
Aug 25, 2003
4.858
4.871
4.778
4.868
385,593
+0.00(+0.03%)
Aug 22, 2003
4.897
4.920
4.866
4.867
259,882
-0.04(-0.83%)
Aug 21, 2003
4.966
4.966
4.908
4.908
252,227
-0.02(-0.45%)
Aug 20, 2003
4.883
4.933
4.858
4.930
198,236
+0.04(+0.84%)
Aug 19, 2003
4.827
4.889
4.819
4.889
194,610
+0.05(+1.03%)
Aug 18, 2003
4.840
4.896
4.817
4.840
340,466
+0.02(+0.52%)
Aug 15, 2003
4.833
4.840
4.814
4.815
221,605
-0.01(-0.15%)
Aug 14, 2003
4.833
4.840
4.815
4.822
263,509
-0.01(-0.23%)
Aug 13, 2003
4.842
4.843
4.825
4.833
383,982
+0.01(+0.26%)
Aug 12, 2003
4.846
4.863
4.820
4.821
369,879
-0.02(-0.51%)
Aug 11, 2003
4.845
4.861
4.820
4.846
180,104
+0.01(+0.18%)
Aug 08, 2003
4.827
4.858
4.791
4.837
333,214
-0.01(-0.20%)
Aug 07, 2003
4.790
4.848
4.790
4.847
300,980
+0.04(+0.77%)
Aug 06, 2003
4.809
4.821
4.775
4.810
294,131
+0.00(+0.03%)
Aug 05, 2003
4.796
4.822
4.778
4.809
494,381
+0.04(+0.81%)
Aug 04, 2003
4.840
4.840
4.630
4.770
1,295,788
-0.08(-1.69%)
Aug 01, 2003
4.932
4.933
4.840
4.852
1,013,341
-0.07(-1.39%)
Jul 31, 2003
5.053
5.053
4.907
4.920
730,895
-0.14(-2.82%)
Jul 30, 2003
4.976
5.063
4.964
5.063
286,475
+0.05(+1.07%)
Jul 29, 2003
4.989
5.011
4.970
5.010
271,970
+0.04(+0.85%)
Jul 28, 2003
5.032
5.038
4.964
4.968
428,706
-0.06(-1.11%)
Jul 25, 2003
5.036
5.036
5.001
5.023
236,513
-0.01(-0.15%)
Jul 24, 2003
5.005
5.032
4.989
5.031
240,139
+0.06(+1.15%)
Jul 23, 2003
5.032
5.032
4.972
4.974
242,557
-0.03(-0.69%)
Jul 22, 2003
4.986
5.010
4.976
5.008
280,834
+0.05(+1.08%)
Jul 21, 2003
4.964
4.994
4.930
4.955
217,173
+0.00(+0.08%)
Jul 18, 2003
4.941
5.018
4.941
4.951
250,615
+0.00(+0.10%)
Jul 17, 2003
5.007
5.027
4.940
4.946
314,679
-0.05(-1.09%)
Jul 16, 2003
5.041
5.048
4.995
5.001
421,856
-0.03(-0.54%)
Jul 15, 2003
5.057
5.059
5.016
5.028
286,878
-0.03(-0.56%)
Jul 14, 2003
5.030
5.057
5.018
5.057
373,909
+0.07(+1.32%)
Jul 11, 2003
4.959
5.000
4.954
4.991
392,846
+0.05(+1.11%)
Jul 10, 2003
4.989
4.989
4.922
4.936
493,173
-0.06(-1.29%)
Jul 09, 2003
5.041
5.041
4.943
5.001
464,162
-0.05(-1.06%)
Jul 08, 2003
4.964
5.054
4.964
5.054
421,050
+0.06(+1.29%)
Jul 07, 2003
4.939
5.018
4.917
4.990
1,092,717
+0.03(+0.58%)
Jul 03, 2003
4.936
4.961
4.902
4.961
276,402
+0.02(+0.33%)
Jul 02, 2003
4.780
4.945
4.780
4.945
845,727
+0.15(+3.08%)
Jul 01, 2003
4.732
4.821
4.732
4.797
607,602
+0.07(+1.52%)
Jun 30, 2003
4.821
4.831
4.704
4.726
2,256,750
-0.08(-1.73%)
Jun 27, 2003
4.814
4.838
4.776
4.809
520,168
-0.03(-0.64%)
Jun 26, 2003
4.678
4.840
4.668
4.840
704,705
+0.13(+2.85%)
Jun 25, 2003
4.716
4.758
4.670
4.706
558,849
+0.05(+1.09%)
Jun 24, 2003
4.625
4.663
4.613
4.655
673,681
+0.03(+0.67%)
Jun 23, 2003
4.706
4.706
4.609
4.624
620,092
-0.05(-1.09%)
Jun 20, 2003
4.714
4.726
4.673
4.675
483,503
-0.02(-0.50%)
Jun 19, 2003
4.745
4.794
4.698
4.698
594,708
-0.02(-0.53%)
Jun 18, 2003
4.768
4.774
4.687
4.723
364,641
-0.03(-0.65%)
Jun 17, 2003
4.855
4.855
4.753
4.754
383,982
-0.07(-1.44%)
Jun 16, 2003
4.748
4.840
4.748
4.824
477,862
+0.09(+1.99%)
Jun 13, 2003
4.832
4.837
4.722
4.729
397,278
-0.08(-1.63%)
Jun 12, 2003
4.889
4.889
4.807
4.807
429,109
-0.06(-1.17%)
Jun 11, 2003
4.871
4.871
4.805
4.864
557,237
-0.01(-0.13%)
Jun 10, 2003
4.793
4.871
4.793
4.871
671,666
+0.10(+2.11%)
Jun 09, 2003
4.824
4.824
4.770
4.770
402,113
-0.06(-1.23%)
Jun 06, 2003
4.796
4.837
4.793
4.830
526,615
+0.04(+0.91%)
Jun 05, 2003
4.815
4.825
4.754
4.786
535,076
-0.07(-1.36%)
Jun 04, 2003
4.779
4.855
4.779
4.852
480,682
+0.08(+1.72%)
Jun 03, 2003
4.716
4.770
4.712
4.770
409,768
+0.05(+1.16%)
Jun 02, 2003
4.691
4.740
4.690
4.716
497,605
+0.04(+0.93%)
May 30, 2003
4.651
4.750
4.651
4.672
863,455
+0.03(+0.75%)
May 29, 2003
4.735
4.765
4.611
4.637
681,739
-0.14(-2.93%)
May 28, 2003
4.817
4.833
4.748
4.778
546,761
-0.01(-0.23%)
May 27, 2003
4.755
4.809
4.742
4.789
554,416
+0.03(+0.70%)
May 23, 2003
4.727
4.786
4.690
4.755
445,225
+0.03(+0.58%)
May 22, 2003
4.722
4.744
4.696
4.728
563,684
+0.00(+0.03%)
May 21, 2003
4.677
4.728
4.656
4.727
564,489
+0.05(+1.17%)
May 20, 2003
4.635
4.696
4.635
4.672
539,508
+0.03(+0.72%)
May 19, 2003
4.678
4.711
4.635
4.639
652,326
-0.02(-0.37%)
May 16, 2003
4.641
4.665
4.603
4.656
480,682
+0.00(+0.05%)
May 15, 2003
4.635
4.654
4.609
4.654
411,783
+0.04(+0.89%)
May 14, 2003
4.631
4.636
4.598
4.613
531,047
+0.00(+0.08%)
May 13, 2003
4.558
4.619
4.547
4.609
396,069
+0.02(+0.43%)
May 12, 2003
4.606
4.621
4.569
4.589
421,453
-0.00(-0.05%)
May 09, 2003
4.582
4.605
4.568
4.591
348,122
+0.02(+0.54%)
May 08, 2003
4.500
4.569
4.500
4.567
330,393
+0.04(+0.82%)
May 07, 2003
4.498
4.533
4.477
4.529
426,691
+0.02(+0.38%)
May 06, 2003
4.498
4.548
4.477
4.512
676,098
-0.00(-0.05%)
May 05, 2003
4.528
4.528
4.436
4.515
1,313,516
+0.00(+0.00%)
May 02, 2003
4.529
4.584
4.486
4.515
896,898
-0.07(-1.62%)
May 01, 2003
4.691
4.728
4.577
4.589
650,311
-0.08(-1.65%)
Apr 30, 2003
4.676
4.701
4.663
4.666
309,844
-0.00(-0.11%)
Apr 29, 2003
4.722
4.754
4.671
4.671
329,185
-0.06(-1.34%)
Apr 28, 2003
4.678
4.734
4.666
4.734
381,967
+0.05(+1.14%)
Apr 25, 2003
4.697
4.713
4.666
4.681
379,952
+0.00(+0.08%)
Apr 24, 2003
4.740
4.773
4.677
4.677
364,239
-0.09(-1.98%)
Apr 23, 2003
4.809
4.809
4.755
4.771
359,403
-0.02(-0.36%)
Apr 22, 2003
4.716
4.795
4.711
4.789
412,186
+0.08(+1.69%)
Apr 21, 2003
4.716
4.726
4.678
4.709
333,214
+0.00(+0.11%)
Apr 17, 2003
4.666
4.711
4.651
4.704
344,495
+0.04(+0.82%)
Apr 16, 2003
4.641
4.667
4.636
4.666
354,971
+0.02(+0.53%)
Apr 15, 2003
4.654
4.654
4.616
4.641
301,383
-0.01(-0.27%)
Apr 14, 2003
4.591
4.661
4.591
4.654
379,549
+0.10(+2.18%)
Apr 11, 2003
4.598
4.615
4.554
4.554
240,945
-0.02(-0.54%)
Apr 10, 2003
4.567
4.604
4.562
4.579
262,703
-0.02(-0.40%)
Apr 09, 2003
4.554
4.616
4.533
4.598
404,933
+0.02(+0.54%)
Apr 08, 2003
4.585
4.591
4.553
4.573
398,890
-0.01(-0.27%)
Apr 07, 2003
4.523
4.591
4.523
4.585
339,660
+0.09(+2.07%)
Apr 04, 2003
4.554
4.579
4.492
4.492
240,139
-0.07(-1.50%)
Apr 03, 2003
4.585
4.588
4.531
4.560
275,596
-0.01(-0.27%)
Apr 02, 2003
4.554
4.580
4.537
4.573
315,485
+0.02(+0.35%)
Apr 01, 2003
4.449
4.557
4.420
4.557
310,650
+0.12(+2.71%)
Mar 31, 2003
4.381
4.465
4.381
4.436
578,189
-0.00(-0.03%)
Mar 28, 2003
4.461
4.518
4.438
4.438
261,091
-0.06(-1.35%)
Mar 27, 2003
4.511
4.539
4.469
4.498
305,009
-0.03(-0.68%)
Mar 26, 2003
4.546
4.554
4.493
4.529
359,403
-0.02(-0.36%)
Mar 25, 2003
4.474
4.546
4.466
4.546
365,447
+0.06(+1.33%)
Mar 24, 2003
4.585
4.585
4.412
4.486
417,021
-0.09(-2.03%)
Mar 21, 2003
4.517
4.579
4.513
4.579
487,532
+0.06(+1.29%)
Mar 20, 2003
4.455
4.521
4.385
4.521
279,223
+0.05(+1.19%)
Mar 19, 2003
4.430
4.467
4.412
4.467
331,199
+0.02(+0.56%)
Mar 18, 2003
4.424
4.449
4.381
4.443
286,072
+0.04(+0.90%)
Mar 17, 2003
4.325
4.403
4.312
4.403
346,107
+0.09(+2.10%)
Mar 14, 2003
4.346
4.346
4.291
4.312
310,247
+0.00(+0.09%)
Mar 13, 2003
4.256
4.309
4.232
4.309
271,567
+0.07(+1.61%)
Mar 12, 2003
4.219
4.240
4.191
4.240
234,901
+0.03(+0.77%)
Mar 11, 2003
4.201
4.244
4.191
4.208
352,554
+0.02(+0.53%)
Mar 10, 2003
4.287
4.287
4.184
4.186
501,231
-0.10(-2.40%)
Mar 07, 2003
4.250
4.331
4.250
4.289
422,662
+0.02(+0.46%)
Mar 06, 2003
4.358
4.358
4.256
4.269
252,227
-0.08(-1.85%)
Mar 05, 2003
4.306
4.353
4.300
4.350
246,586
+0.04(+1.01%)
Mar 04, 2003
4.318
4.350
4.292
4.306
328,379
-0.02(-0.43%)
Mar 03, 2003
4.318
4.332
4.286
4.325
264,717
+0.02(+0.55%)
Feb 28, 2003
4.287
4.341
4.287
4.301
321,529
-0.00(-0.12%)
Feb 27, 2003
4.275
4.336
4.269
4.306
488,338
-0.00(-0.03%)
Feb 26, 2003
4.294
4.315
4.282
4.307
229,261
+0.00(+0.03%)
Feb 25, 2003
4.250
4.307
4.198
4.306
431,929
+0.07(+1.70%)
Feb 24, 2003
4.287
4.287
4.220
4.234
303,398
-0.06(-1.50%)
Feb 21, 2003
4.275
4.311
4.225
4.299
302,995
+0.05(+1.29%)
Feb 20, 2003
4.256
4.260
4.214
4.244
128,934
+0.01(+0.21%)
Feb 19, 2003
4.269
4.269
4.194
4.235
268,344
+0.00(+0.03%)
Feb 18, 2003
4.188
4.238
4.177
4.234
368,268
+0.06(+1.46%)
Feb 14, 2003
4.219
4.219
4.139
4.173
477,056
-0.02(-0.50%)
Feb 13, 2003
4.120
4.194
4.120
4.194
332,005
+0.06(+1.47%)
Feb 12, 2003
4.157
4.188
4.134
4.134
272,776
-0.01(-0.30%)
Feb 11, 2003
4.225
4.225
4.122
4.146
299,771
-0.06(-1.39%)
Feb 10, 2003
4.103
4.204
4.103
4.204
316,291
+0.07(+1.71%)
Feb 07, 2003
4.160
4.188
4.134
4.134
354,166
-0.07(-1.57%)
Feb 06, 2003
4.171
4.214
4.156
4.199
286,878
+0.02(+0.39%)
Feb 05, 2003
4.163
4.218
4.163
4.183
279,223
-0.02(-0.50%)
Feb 04, 2003
4.157
4.204
4.131
4.204
253,033
+0.04(+1.07%)
Feb 03, 2003
4.188
4.202
4.157
4.160
359,001
-0.04(-1.06%)
Jan 31, 2003
4.110
4.204
4.110
4.204
351,345
+0.07(+1.68%)
Jan 30, 2003
4.161
4.175
4.134
4.135
299,369
-0.03(-0.63%)
Jan 29, 2003
4.139
4.161
4.095
4.161
326,364
+0.03(+0.72%)
Jan 28, 2003
4.099
4.131
4.079
4.131
389,622
+0.03(+0.70%)
Jan 27, 2003
4.129
4.131
4.096
4.103
394,055
-0.01(-0.18%)
Jan 24, 2003
4.163
4.163
4.103
4.110
270,358
-0.04(-0.96%)
Jan 23, 2003
4.132
4.162
4.126
4.150
282,446
+0.02(+0.48%)
Jan 22, 2003
4.109
4.158
4.109
4.130
662,802
+0.01(+0.30%)
Jan 21, 2003
4.114
4.139
4.108
4.117
497,202
+0.01(+0.18%)
Jan 17, 2003
4.167
4.170
4.100
4.110
394,860
-0.03(-0.63%)
Jan 16, 2003
4.141
4.188
4.109
4.136
518,557
+0.00(+0.06%)
Jan 15, 2003
4.167
4.197
4.103
4.134
822,358
-0.04(-0.95%)
Jan 14, 2003
4.151
4.182
4.145
4.173
402,516
+0.03(+0.84%)
Jan 13, 2003
4.182
4.201
4.139
4.139
508,081
-0.04(-1.01%)
Jan 10, 2003
4.249
4.249
4.163
4.181
468,192
-0.06(-1.52%)
Jan 09, 2003
4.248
4.250
4.217
4.245
595,514
+0.01(+0.29%)
Jan 08, 2003
4.275
4.284
4.233
4.233
337,243
-0.04(-0.99%)
Jan 07, 2003
4.368
4.368
4.269
4.275
900,524
-0.12(-2.63%)
Jan 06, 2003
4.393
4.419
4.383
4.390
491,964
-0.03(-0.62%)
Jan 03, 2003
4.374
4.435
4.359
4.418
178,493
+0.04(+0.91%)
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.