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

Hong Kong Ishares MSCI ETF (NY: EWH )

17.10 -0.06 (-0.35%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.131 6.162 6.045 6.076 1,371,457 -0.04(-0.61%)
Apr 29, 2004 6.113 6.162 6.014 6.113 2,282,910 +0.00(+0.00%)
Apr 28, 2004 6.231 6.286 6.101 6.113 4,026,053 -0.17(-2.66%)
Apr 27, 2004 6.255 6.305 6.224 6.280 960,375 +0.06(+0.90%)
Apr 26, 2004 6.268 6.317 6.200 6.224 2,182,642 -0.22(-3.37%)
Apr 23, 2004 6.435 6.466 6.392 6.441 556,074 +0.04(+0.58%)
Apr 22, 2004 6.311 6.404 6.286 6.404 1,027,382 +0.06(+0.98%)
Apr 21, 2004 6.323 6.373 6.243 6.342 885,295 -0.01(-0.19%)
Apr 20, 2004 6.404 6.472 6.354 6.354 753,381 -0.13(-2.01%)
Apr 19, 2004 6.410 6.491 6.392 6.484 501,177 -0.01(-0.10%)
Apr 16, 2004 6.522 6.540 6.392 6.491 574,320 +0.01(+0.10%)
Apr 15, 2004 6.447 7.017 6.385 6.484 623,566 -0.06(-0.85%)
Apr 14, 2004 6.596 6.627 6.522 6.540 888,040 -0.17(-2.49%)
Apr 13, 2004 6.838 6.844 6.695 6.707 1,064,357 -0.06(-0.82%)
Apr 12, 2004 6.732 6.763 6.689 6.763 352,955 +0.04(+0.65%)
Apr 08, 2004 6.769 6.788 6.701 6.720 524,428 -0.01(-0.09%)
Apr 07, 2004 6.763 6.782 6.683 6.726 472,922 -0.02(-0.28%)
Apr 06, 2004 6.794 6.794 6.726 6.745 522,167 -0.03(-0.46%)
Apr 05, 2004 6.738 6.782 6.676 6.776 1,233,569 +0.11(+1.67%)
Apr 02, 2004 6.732 6.732 6.639 6.664 967,964 +0.07(+1.13%)
Apr 01, 2004 6.602 6.646 6.559 6.590 682,661 +0.02(+0.38%)
Mar 31, 2004 6.559 6.565 6.491 6.565 647,300 +0.00(+0.00%)
Mar 30, 2004 6.503 6.577 6.503 6.565 665,061 +0.11(+1.63%)
Mar 29, 2004 6.472 6.503 6.441 6.460 786,804 +0.02(+0.29%)
Mar 26, 2004 6.447 6.454 6.392 6.441 656,988 -0.10(-1.52%)
Mar 25, 2004 6.441 6.553 6.410 6.540 913,390 +0.07(+1.05%)
Mar 24, 2004 6.497 6.522 6.454 6.472 728,677 +0.06(+0.97%)
Mar 23, 2004 6.559 6.559 6.410 6.410 458,551 +0.11(+1.77%)
Mar 22, 2004 6.361 6.398 6.255 6.299 1,390,348 -0.15(-2.31%)
Mar 19, 2004 6.559 6.565 6.447 6.447 353,117 -0.09(-1.33%)
Mar 18, 2004 6.546 6.559 6.447 6.534 783,251 -0.09(-1.31%)
Mar 17, 2004 6.503 6.627 6.503 6.621 870,764 +0.12(+1.81%)
Mar 16, 2004 6.522 6.528 6.460 6.503 598,539 +0.12(+1.94%)
Mar 15, 2004 6.379 6.466 6.367 6.379 1,509,023 -0.20(-3.10%)
Mar 12, 2004 6.441 6.590 6.441 6.584 825,070 +0.18(+2.80%)
Mar 11, 2004 6.478 6.596 6.398 6.404 2,062,192 -0.14(-2.08%)
Mar 10, 2004 6.633 6.658 6.509 6.540 1,331,738 -0.14(-2.04%)
Mar 09, 2004 6.751 6.776 6.658 6.676 677,332 -0.09(-1.28%)
Mar 08, 2004 6.788 6.875 6.757 6.763 1,233,407 -0.09(-1.27%)
Mar 05, 2004 6.807 6.868 6.782 6.850 1,883,453 -0.01(-0.18%)
Mar 04, 2004 6.831 6.868 6.788 6.862 725,125 +0.07(+1.00%)
Mar 03, 2004 6.813 6.856 6.720 6.794 1,112,472 -0.06(-0.90%)
Mar 02, 2004 6.949 6.949 6.825 6.856 1,360,801 -0.15(-2.21%)
Mar 01, 2004 7.036 7.048 6.943 7.011 2,329,734 +0.02(+0.27%)
Feb 27, 2004 7.023 7.048 6.968 6.992 494,880 +0.10(+1.44%)
Feb 26, 2004 6.918 6.918 6.831 6.893 591,112 +0.05(+0.72%)
Feb 25, 2004 6.831 6.893 6.825 6.844 458,551 -0.06(-0.90%)
Feb 24, 2004 6.881 6.930 6.831 6.906 811,992 +0.03(+0.45%)
Feb 23, 2004 6.980 7.005 6.825 6.875 876,415 -0.11(-1.51%)
Feb 20, 2004 7.042 7.054 6.881 6.980 866,566 -0.01(-0.09%)
Feb 19, 2004 7.098 7.104 6.968 6.986 357,315 -0.04(-0.53%)
Feb 18, 2004 7.079 7.091 6.999 7.023 634,222 -0.06(-0.79%)
Feb 17, 2004 7.085 7.085 6.986 7.079 1,360,317 +0.10(+1.42%)
Feb 13, 2004 7.030 7.054 6.918 6.980 662,801 -0.02(-0.27%)
Feb 12, 2004 6.999 7.017 6.968 6.999 1,068,232 -0.04(-0.62%)
Feb 11, 2004 6.968 7.060 6.937 7.042 2,233,826 +0.03(+0.44%)
Feb 10, 2004 6.986 7.030 6.949 7.011 961,505 +0.00(+0.00%)
Feb 09, 2004 6.875 7.153 6.875 7.011 1,129,910 +0.14(+2.07%)
Feb 06, 2004 6.838 6.937 6.819 6.868 1,057,575 +0.17(+2.59%)
Feb 05, 2004 6.683 6.751 6.596 6.695 430,619 +0.06(+0.93%)
Feb 04, 2004 6.602 6.732 6.571 6.633 1,827,426 -0.01(-0.09%)
Feb 03, 2004 6.596 6.689 6.534 6.639 1,462,683 +0.07(+1.04%)
Feb 02, 2004 6.658 6.658 6.509 6.571 5,650,684 -0.17(-2.57%)
Jan 30, 2004 6.689 6.751 6.664 6.745 1,038,523 +0.06(+0.83%)
Jan 29, 2004 6.689 6.769 6.602 6.689 1,574,738 -0.07(-1.10%)
Jan 28, 2004 6.800 6.899 6.720 6.763 1,686,470 -0.28(-3.96%)
Jan 27, 2004 7.110 7.110 7.023 7.042 1,065,487 -0.13(-1.81%)
Jan 26, 2004 7.060 7.184 7.036 7.172 1,100,524 +0.12(+1.67%)
Jan 23, 2004 7.091 7.110 7.011 7.054 801,658 -0.03(-0.44%)
Jan 22, 2004 7.073 7.104 7.030 7.085 795,845 +0.01(+0.18%)
Jan 21, 2004 6.999 7.116 6.955 7.073 1,440,725 +0.20(+2.88%)
Jan 20, 2004 6.930 6.937 6.844 6.875 1,558,430 +0.19(+2.87%)
Jan 16, 2004 6.695 6.701 6.621 6.683 1,149,932 -0.05(-0.74%)
Jan 15, 2004 6.732 6.751 6.627 6.732 1,171,406 -0.03(-0.46%)
Jan 14, 2004 6.683 6.794 6.664 6.763 1,238,413 +0.13(+1.96%)
Jan 13, 2004 6.701 6.751 6.602 6.633 1,959,502 -0.07(-1.02%)
Jan 12, 2004 6.701 6.720 6.596 6.701 1,572,639 +0.18(+2.75%)
Jan 09, 2004 6.571 6.627 6.534 6.522 1,238,090 +0.03(+0.48%)
Jan 08, 2004 6.435 6.509 6.435 6.491 1,418,443 -0.05(-0.76%)
Jan 07, 2004 6.565 6.584 6.491 6.540 1,480,929 +0.01(+0.19%)
Jan 06, 2004 6.565 6.577 6.478 6.528 1,552,779 +0.00(+0.00%)
Jan 05, 2004 6.472 6.540 6.454 6.528 2,018,920 +0.20(+3.23%)
Jan 02, 2004 6.200 6.354 6.200 6.323 969,094 +0.13(+2.10%)
Dec 31, 2003 6.175 6.218 6.138 6.193 424,806 +0.07(+1.11%)
Dec 30, 2003 6.125 6.131 6.125 6.125 885,941 -0.03(-0.50%)
Dec 29, 2003 6.144 6.162 6.101 6.156 1,173,505 +0.02(+0.40%)
Dec 26, 2003 6.150 6.150 6.088 6.131 107,695 +0.02(+0.41%)
Dec 24, 2003 6.131 6.150 6.107 6.107 179,707 -0.02(-0.40%)
Dec 23, 2003 6.150 6.162 6.107 6.131 423,353 -0.02(-0.40%)
Dec 22, 2003 6.082 6.131 6.082 6.156 377,820 +0.04(+0.61%)
Dec 19, 2003 6.181 6.187 6.101 6.119 1,305,097 -0.04(-0.70%)
Dec 18, 2003 6.107 6.181 6.101 6.162 1,464,621 +0.02(+0.40%)
Dec 17, 2003 6.131 6.144 6.082 6.138 488,422 -0.06(-0.90%)
Dec 16, 2003 6.187 6.193 6.113 6.193 1,714,725 -0.05(-0.79%)
Dec 15, 2003 6.354 6.354 6.243 6.243 575,450 -0.12(-1.95%)
Dec 12, 2003 6.385 6.385 6.385 6.367 472,114 -0.02(-0.29%)
Dec 11, 2003 6.255 6.404 6.255 6.385 1,260,049 +0.22(+3.51%)
Dec 10, 2003 6.138 6.212 6.138 6.169 402,363 +0.04(+0.61%)
Dec 09, 2003 6.262 6.262 6.131 6.131 845,737 -0.01(-0.20%)
Dec 08, 2003 6.076 6.156 6.070 6.144 445,150 +0.01(+0.20%)
Dec 05, 2003 6.231 6.231 6.125 6.131 434,494 -0.12(-1.88%)
Dec 04, 2003 6.206 6.249 6.200 6.249 583,200 -0.02(-0.39%)
Dec 03, 2003 6.286 6.311 6.262 6.274 689,765 +0.01(+0.10%)
Dec 02, 2003 6.293 6.299 6.243 6.268 545,095 -0.04(-0.69%)
Dec 01, 2003 6.280 6.280 6.224 6.311 1,680,980 +0.15(+2.52%)
Nov 28, 2003 6.156 6.156 6.076 6.156 1,574,254 +0.11(+1.84%)
Nov 26, 2003 5.970 6.070 6.001 6.045 521,199 +0.07(+1.24%)
Nov 25, 2003 6.032 6.032 5.952 5.970 466,947 +0.03(+0.52%)
Nov 24, 2003 5.902 5.946 5.902 5.939 1,402,620 +0.07(+1.27%)
Nov 21, 2003 5.834 5.915 5.847 5.865 780,022 +0.03(+0.53%)
Nov 20, 2003 5.927 5.927 5.884 5.834 893,530 -0.12(-1.98%)
Nov 19, 2003 5.890 5.970 5.890 5.952 1,193,042 +0.02(+0.42%)
Nov 18, 2003 6.063 6.063 5.909 5.927 594,341 -0.04(-0.62%)
Nov 17, 2003 5.952 6.026 5.902 5.964 4,513,346 -0.15(-2.53%)
Nov 14, 2003 6.131 6.187 6.088 6.119 401,717 -0.01(-0.10%)
Nov 13, 2003 6.162 6.162 6.162 6.125 447,734 +0.05(+0.82%)
Nov 12, 2003 6.070 6.101 6.014 6.076 2,820,094 -0.01(-0.10%)
Nov 11, 2003 6.150 6.107 6.076 6.082 5,125,125 -0.07(-1.11%)
Nov 10, 2003 6.193 6.193 6.138 6.150 740,787 -0.04(-0.70%)
Nov 07, 2003 6.286 6.311 6.181 6.193 757,256 -0.05(-0.79%)
Nov 06, 2003 6.243 6.249 6.144 6.243 1,149,124 -0.06(-0.98%)
Nov 05, 2003 6.305 6.336 6.262 6.305 1,170,437 +0.01(+0.20%)
Nov 04, 2003 6.305 6.317 6.268 6.293 1,766,716 -0.01(-0.20%)
Nov 03, 2003 6.274 6.311 6.274 6.305 3,835,520 +0.08(+1.29%)
Oct 31, 2003 6.243 6.255 6.206 6.224 536,861 +0.04(+0.70%)
Oct 30, 2003 6.280 6.280 6.181 6.181 941,969 -0.09(-1.48%)
Oct 29, 2003 6.286 6.286 6.193 6.274 721,412 -0.02(-0.30%)
Oct 28, 2003 6.237 6.243 6.237 6.293 1,005,907 +0.19(+3.15%)
Oct 27, 2003 6.150 6.150 6.082 6.101 506,344 +0.04(+0.61%)
Oct 24, 2003 6.020 6.082 5.995 6.063 1,308,649 -0.06(-0.91%)
Oct 23, 2003 6.020 6.131 5.995 6.119 1,967,413 -0.12(-1.98%)
Oct 22, 2003 6.379 6.410 6.231 6.243 1,564,081 -0.14(-2.14%)
Oct 21, 2003 6.336 6.454 6.348 6.379 1,238,897 +0.04(+0.68%)
Oct 20, 2003 6.305 6.323 6.305 6.336 1,879,094 +0.13(+2.10%)
Oct 17, 2003 6.286 6.317 6.175 6.206 912,582 -0.07(-1.18%)
Oct 16, 2003 6.268 6.293 6.262 6.280 887,071 -0.01(-0.10%)
Oct 15, 2003 6.342 6.342 6.231 6.286 872,540 +0.07(+1.20%)
Oct 14, 2003 6.193 6.249 6.193 6.212 1,153,161 -0.07(-1.18%)
Oct 13, 2003 6.249 6.280 6.231 6.286 1,098,748 +0.06(+0.99%)
Oct 10, 2003 6.243 6.249 6.200 6.224 722,380 +0.02(+0.30%)
Oct 09, 2003 6.187 6.187 6.187 6.206 2,274,999 +0.06(+1.01%)
Oct 08, 2003 6.162 6.193 6.131 6.144 960,214 -0.12(-1.88%)
Oct 07, 2003 6.193 6.255 6.175 6.262 674,426 -0.05(-0.78%)
Oct 06, 2003 6.379 6.385 6.274 6.311 1,398,744 +0.01(+0.10%)
Oct 03, 2003 6.286 6.342 6.268 6.305 3,662,603 +0.10(+1.60%)
Oct 02, 2003 6.200 6.206 6.138 6.206 1,163,010 +0.17(+2.77%)
Oct 01, 2003 5.946 6.070 5.939 6.039 1,663,058 +0.17(+2.96%)
Sep 30, 2003 5.946 5.946 5.865 5.865 986,048 -0.01(-0.21%)
Sep 29, 2003 5.946 5.946 5.871 5.878 904,509 -0.08(-1.35%)
Sep 26, 2003 6.001 6.001 5.915 5.958 632,123 +0.06(+1.05%)
Sep 25, 2003 5.927 5.977 5.896 5.896 276,584 -0.04(-0.73%)
Sep 24, 2003 5.952 6.020 5.915 5.939 1,248,423 +0.19(+3.23%)
Sep 23, 2003 5.704 5.760 5.704 5.754 781,960 +0.12(+2.20%)
Sep 22, 2003 5.630 5.661 5.555 5.630 3,855,065 +0.00(+0.00%)
Sep 19, 2003 5.698 5.698 5.630 5.630 674,265 -0.19(-3.30%)
Sep 18, 2003 5.772 5.853 5.754 5.822 510,381 +0.03(+0.53%)
Sep 17, 2003 5.840 5.840 5.772 5.791 803,596 -0.01(-0.21%)
Sep 16, 2003 5.717 5.809 5.717 5.803 507,959 +0.11(+1.85%)
Sep 15, 2003 5.741 5.747 5.673 5.698 1,475,762 +0.03(+0.55%)
Sep 12, 2003 5.667 5.673 5.624 5.667 754,188 +0.03(+0.55%)
Sep 11, 2003 5.574 5.679 5.543 5.636 370,716 +0.12(+2.13%)
Sep 10, 2003 5.549 5.599 5.512 5.518 852,034 -0.17(-3.05%)
Sep 09, 2003 5.723 5.729 5.667 5.692 2,791,515 -0.14(-2.44%)
Sep 08, 2003 5.785 5.884 5.772 5.834 2,265,795 +0.06(+1.07%)
Sep 05, 2003 5.797 5.871 5.760 5.772 506,667 -0.10(-1.69%)
Sep 04, 2003 5.878 5.884 5.853 5.871 621,467 +0.04(+0.64%)
Sep 03, 2003 5.878 5.878 5.803 5.834 1,182,708 +0.06(+0.96%)
Sep 02, 2003 5.754 5.778 5.673 5.778 757,902 +0.17(+2.98%)
Aug 29, 2003 5.574 5.636 5.574 5.611 1,127,004 +0.07(+1.23%)
Aug 28, 2003 5.568 5.574 5.506 5.543 267,703 -0.01(-0.11%)
Aug 27, 2003 5.543 5.574 5.481 5.549 652,467 -0.01(-0.22%)
Aug 26, 2003 5.487 5.568 5.463 5.562 600,315 +0.02(+0.45%)
Aug 25, 2003 5.494 5.543 5.487 5.537 865,759 +0.05(+0.90%)
Aug 22, 2003 5.543 5.568 5.456 5.487 1,014,304 +0.01(+0.23%)
Aug 21, 2003 5.463 5.500 5.382 5.475 405,915 +0.16(+3.03%)
Aug 20, 2003 5.314 5.320 5.277 5.314 632,446 +0.03(+0.59%)
Aug 19, 2003 5.264 5.320 5.264 5.283 1,029,965 -0.02(-0.47%)
Aug 18, 2003 5.271 5.314 5.240 5.308 2,018,920 +0.11(+2.15%)
Aug 15, 2003 5.134 5.196 5.134 5.196 105,111 +0.00(+0.00%)
Aug 14, 2003 5.190 5.202 5.165 5.196 300,965 +0.06(+1.08%)
Aug 13, 2003 5.147 5.153 5.110 5.141 870,118 +0.05(+0.97%)
Aug 12, 2003 5.041 5.091 5.017 5.091 329,059 +0.11(+2.24%)
Aug 11, 2003 4.973 5.029 4.949 4.979 1,840,343 +0.04(+0.88%)
Aug 08, 2003 4.949 4.949 4.893 4.936 185,035 +0.01(+0.25%)
Aug 07, 2003 4.905 4.930 4.893 4.924 693,802 +0.02(+0.51%)
Aug 06, 2003 4.955 5.004 4.868 4.899 486,323 -0.06(-1.25%)
Aug 05, 2003 5.048 5.054 4.961 4.961 434,655 -0.09(-1.72%)
Aug 04, 2003 5.072 5.072 5.017 5.048 1,072,914 +0.02(+0.49%)
Aug 01, 2003 5.066 5.066 5.035 5.023 221,848 -0.02(-0.49%)
Jul 31, 2003 5.023 5.066 4.992 5.048 417,379 +0.06(+1.12%)
Jul 30, 2003 5.010 5.010 4.961 4.992 169,535 -0.01(-0.25%)
Jul 29, 2003 4.986 5.023 4.973 5.004 228,145 +0.02(+0.50%)
Jul 28, 2003 4.986 5.023 4.973 4.979 274,323 +0.02(+0.50%)
Jul 25, 2003 4.949 4.955 4.880 4.955 358,768 +0.07(+1.39%)
Jul 24, 2003 4.887 4.949 4.880 4.887 334,872 +0.00(+0.00%)
Jul 23, 2003 4.936 4.949 4.868 4.887 335,840 -0.09(-1.87%)
Jul 22, 2003 4.955 4.986 4.930 4.979 120,935 +0.04(+0.88%)
Jul 21, 2003 5.035 5.035 4.905 4.936 238,156 -0.12(-2.45%)
Jul 18, 2003 4.924 5.066 4.924 5.060 887,556 +0.17(+3.55%)
Jul 17, 2003 4.924 4.955 4.868 4.887 423,837 -0.06(-1.25%)
Jul 16, 2003 4.986 5.010 4.930 4.949 6,432,482 +0.00(+0.00%)
Jul 15, 2003 5.023 5.023 4.930 4.949 460,650 -0.07(-1.36%)
Jul 14, 2003 5.054 5.079 4.955 5.017 741,271 +0.10(+2.02%)
Jul 11, 2003 4.868 4.961 4.868 4.918 182,452 +0.04(+0.76%)
Jul 10, 2003 5.017 5.017 4.856 4.880 439,015 -0.07(-1.50%)
Jul 09, 2003 4.986 4.986 4.924 4.955 510,219 +0.01(+0.13%)
Jul 08, 2003 5.010 5.010 4.924 4.949 672,811 +0.01(+0.13%)
Jul 07, 2003 4.893 4.955 4.874 4.942 1,173,828 +0.20(+4.31%)
Jul 03, 2003 4.800 4.812 4.726 4.738 434,332 -0.04(-0.91%)
Jul 02, 2003 4.794 4.825 4.738 4.781 1,536,633 -0.01(-0.26%)
Jul 01, 2003 4.738 4.800 4.688 4.794 1,556,170 +0.06(+1.18%)
Jun 30, 2003 4.738 4.781 4.688 4.738 1,900,084 -0.02(-0.52%)
Jun 27, 2003 4.806 4.806 4.695 4.763 980,719 -0.02(-0.39%)
Jun 26, 2003 4.738 4.812 4.726 4.781 1,216,454 +0.09(+1.85%)
Jun 25, 2003 4.757 4.763 4.695 4.695 637,290 -0.01(-0.26%)
Jun 24, 2003 4.657 4.738 4.651 4.707 2,559,172 -0.01(-0.26%)
Jun 23, 2003 4.812 4.849 4.707 4.719 382,503 -0.14(-2.81%)
Jun 20, 2003 4.893 4.893 4.818 4.856 208,447 +0.03(+0.64%)
Jun 19, 2003 4.856 4.899 4.825 4.825 451,609 -0.06(-1.14%)
Jun 18, 2003 4.843 4.887 4.837 4.880 278,360 -0.03(-0.63%)
Jun 17, 2003 4.949 4.955 4.899 4.911 1,217,584 -0.01(-0.25%)
Jun 16, 2003 4.899 4.942 4.831 4.924 1,675,006 +0.08(+1.66%)
Jun 13, 2003 4.856 4.874 4.806 4.843 1,678,881 +0.00(+0.00%)
Jun 12, 2003 4.893 4.905 4.800 4.843 1,231,631 -0.06(-1.14%)
Jun 11, 2003 4.887 4.911 4.831 4.899 1,074,690 +0.05(+1.02%)
Jun 10, 2003 4.849 4.887 4.781 4.849 332,450 +0.10(+2.09%)
Jun 09, 2003 4.856 4.862 4.738 4.750 711,239 -0.03(-0.65%)
Jun 06, 2003 4.856 4.893 4.757 4.781 1,238,251 +0.02(+0.39%)
Jun 05, 2003 4.800 4.825 4.738 4.763 868,988 -0.06(-1.28%)
Jun 04, 2003 4.800 4.831 4.800 4.825 801,820 +0.07(+1.43%)
Jun 03, 2003 4.769 4.775 4.719 4.757 314,527 +0.02(+0.39%)
Jun 02, 2003 4.769 4.800 4.713 4.738 1,994,055 +0.02(+0.53%)
May 30, 2003 4.688 4.738 4.676 4.713 603,867 +0.06(+1.33%)
May 29, 2003 4.701 4.769 4.639 4.651 1,101,977 -0.05(-1.05%)
May 28, 2003 4.769 4.781 4.688 4.701 774,855 -0.07(-1.43%)
May 27, 2003 4.695 4.806 4.676 4.769 2,418,215 +0.13(+2.80%)
May 23, 2003 4.608 4.688 4.577 4.639 1,346,915 +0.11(+2.32%)
May 22, 2003 4.521 4.552 4.496 4.534 311,944 +0.03(+0.69%)
May 21, 2003 4.472 4.509 4.428 4.503 444,504 +0.02(+0.41%)
May 20, 2003 4.447 4.509 4.416 4.484 337,132 +0.04(+0.84%)
May 19, 2003 4.490 4.490 4.416 4.447 260,599 -0.07(-1.51%)
May 16, 2003 4.527 4.534 4.472 4.515 495,203 -0.02(-0.55%)
May 15, 2003 4.546 4.558 4.490 4.540 550,100 +0.04(+0.83%)
May 14, 2003 4.565 4.565 4.465 4.503 245,583 -0.04(-0.82%)
May 13, 2003 4.546 4.577 4.521 4.540 675,718 -0.03(-0.68%)
May 12, 2003 4.509 4.589 4.496 4.571 1,098,910 +0.07(+1.65%)
May 09, 2003 4.465 4.509 4.404 4.496 1,157,843 +0.12(+2.69%)
May 08, 2003 4.422 4.422 4.379 4.379 1,447,829 -0.02(-0.56%)
May 07, 2003 4.459 4.459 4.373 4.404 558,496 -0.01(-0.14%)
May 06, 2003 4.447 4.472 4.404 4.410 1,379,208 -0.01(-0.14%)
May 05, 2003 4.453 4.453 4.416 4.416 889,655 -0.01(-0.14%)
May 02, 2003 4.366 4.422 4.342 4.422 1,297,508 +0.12(+2.73%)
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.