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
Cbl & Associates Properties Inc
(NY:
CBL
)
22.10
+0.26 (+1.19%)
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 (%)
Apr 30, 2003
8.295
8.321
8.237
8.247
297,262
-0.03(-0.42%)
Apr 29, 2003
8.257
8.315
8.247
8.282
544,338
+0.03(+0.42%)
Apr 28, 2003
8.237
8.257
8.216
8.247
286,968
+0.01(+0.12%)
Apr 25, 2003
8.257
8.264
8.224
8.237
414,881
+0.01(+0.09%)
Apr 24, 2003
8.189
8.247
8.175
8.229
670,707
-0.01(-0.09%)
Apr 23, 2003
8.247
8.247
8.163
8.237
428,007
+0.02(+0.24%)
Apr 22, 2003
8.093
8.218
8.090
8.218
558,493
+0.12(+1.54%)
Apr 21, 2003
8.101
8.121
8.072
8.093
187,365
+0.00(+0.02%)
Apr 17, 2003
8.115
8.115
8.088
8.091
259,944
-0.02(-0.29%)
Apr 16, 2003
8.101
8.140
8.051
8.115
328,404
+0.03(+0.38%)
Apr 15, 2003
8.101
8.101
8.014
8.084
251,965
-0.01(-0.10%)
Apr 14, 2003
8.053
8.121
8.053
8.091
304,983
+0.06(+0.70%)
Apr 11, 2003
8.068
8.090
7.961
8.035
154,679
-0.02(-0.22%)
Apr 10, 2003
8.091
8.097
8.053
8.053
200,234
-0.03(-0.43%)
Apr 09, 2003
8.049
8.121
8.043
8.088
248,105
+0.03(+0.34%)
Apr 08, 2003
8.043
8.084
8.033
8.060
384,768
+0.04(+0.46%)
Apr 07, 2003
7.985
8.064
7.983
8.023
263,804
+0.09(+1.10%)
Apr 04, 2003
8.014
8.043
7.936
7.936
209,499
-0.06(-0.73%)
Apr 03, 2003
8.043
8.043
7.965
7.994
150,304
-0.04(-0.46%)
Apr 02, 2003
8.014
8.105
8.014
8.031
300,866
+0.05(+0.58%)
Apr 01, 2003
7.886
7.985
7.866
7.985
518,344
+0.10(+1.26%)
Mar 31, 2003
7.816
7.907
7.750
7.886
511,652
+0.07(+0.92%)
Mar 28, 2003
7.804
7.849
7.804
7.814
200,748
-0.00(-0.02%)
Mar 27, 2003
7.849
7.917
7.746
7.816
329,691
-0.15(-1.93%)
Mar 26, 2003
8.004
8.014
7.924
7.969
224,169
-0.03(-0.44%)
Mar 25, 2003
7.897
8.018
7.897
8.004
383,739
+0.12(+1.48%)
Mar 24, 2003
7.887
7.897
7.728
7.887
313,734
-0.04(-0.49%)
Mar 21, 2003
7.884
7.975
7.851
7.926
729,387
+0.04(+0.57%)
Mar 20, 2003
7.819
7.887
7.771
7.882
519,630
+0.06(+0.80%)
Mar 19, 2003
7.736
7.821
7.736
7.819
482,826
+0.07(+0.88%)
Mar 18, 2003
7.748
7.761
7.715
7.751
329,176
+0.00(+0.05%)
Mar 17, 2003
7.635
7.748
7.631
7.748
399,953
+0.11(+1.48%)
Mar 14, 2003
7.693
7.693
7.621
7.635
330,206
-0.04(-0.48%)
Mar 13, 2003
7.645
7.672
7.608
7.672
184,277
+0.04(+0.48%)
Mar 12, 2003
7.600
7.649
7.600
7.635
284,909
+0.03(+0.33%)
Mar 11, 2003
7.538
7.654
7.538
7.610
398,409
+0.05(+0.67%)
Mar 10, 2003
7.649
7.654
7.555
7.559
325,830
-0.09(-1.17%)
Mar 07, 2003
7.654
7.699
7.635
7.649
212,845
+0.00(+0.03%)
Mar 06, 2003
7.722
7.732
7.645
7.647
377,047
-0.07(-0.96%)
Mar 05, 2003
7.683
7.751
7.683
7.720
357,744
+0.02(+0.23%)
Mar 04, 2003
7.722
7.738
7.697
7.703
439,846
-0.01(-0.13%)
Mar 03, 2003
7.751
7.771
7.683
7.713
455,288
-0.03(-0.38%)
Feb 28, 2003
7.654
7.765
7.654
7.742
291,858
+0.09(+1.22%)
Feb 27, 2003
7.623
7.649
7.598
7.649
272,555
+0.03(+0.41%)
Feb 26, 2003
7.664
7.722
7.615
7.617
390,688
-0.02(-0.31%)
Feb 25, 2003
7.600
7.652
7.579
7.641
404,071
+0.04(+0.56%)
Feb 24, 2003
7.674
7.674
7.567
7.598
268,952
-0.07(-0.94%)
Feb 21, 2003
7.557
7.718
7.499
7.670
331,750
+0.13(+1.75%)
Feb 20, 2003
7.479
7.538
7.466
7.538
320,168
+0.06(+0.78%)
Feb 19, 2003
7.470
7.479
7.421
7.479
232,920
+0.01(+0.13%)
Feb 18, 2003
7.363
7.470
7.363
7.470
253,767
+0.13(+1.77%)
Feb 14, 2003
7.431
7.433
7.328
7.340
379,106
-0.12(-1.61%)
Feb 13, 2003
7.412
7.460
7.382
7.460
328,404
+0.04(+0.52%)
Feb 12, 2003
7.431
7.474
7.402
7.421
225,713
-0.01(-0.18%)
Feb 11, 2003
7.479
7.479
7.415
7.435
607,908
-0.02(-0.31%)
Feb 10, 2003
7.421
7.460
7.361
7.458
472,017
+0.06(+0.76%)
Feb 07, 2003
7.470
7.474
7.402
7.402
371,642
-0.06(-0.86%)
Feb 06, 2003
7.431
7.551
7.431
7.466
755,124
-0.15(-1.91%)
Feb 05, 2003
7.674
7.718
7.586
7.612
734,535
-0.05(-0.68%)
Feb 04, 2003
7.526
7.674
7.507
7.664
550,000
+0.14(+1.83%)
Feb 03, 2003
7.421
7.532
7.412
7.526
406,645
+0.06(+0.75%)
Jan 31, 2003
7.334
7.470
7.332
7.470
327,375
+0.12(+1.64%)
Jan 30, 2003
7.402
7.402
7.332
7.349
180,159
-0.05(-0.71%)
Jan 29, 2003
7.402
7.402
7.309
7.402
345,905
+0.03(+0.37%)
Jan 28, 2003
7.324
7.378
7.285
7.375
358,259
+0.08(+1.06%)
Jan 27, 2003
7.382
7.382
7.287
7.297
592,209
-0.13(-1.80%)
Jan 24, 2003
7.456
7.456
7.410
7.431
218,764
-0.02(-0.21%)
Jan 23, 2003
7.396
7.489
7.396
7.446
232,405
+0.06(+0.79%)
Jan 22, 2003
7.378
7.443
7.375
7.388
249,134
+0.00(+0.00%)
Jan 21, 2003
7.382
7.404
7.355
7.388
270,238
+0.03(+0.37%)
Jan 17, 2003
7.470
7.470
7.353
7.361
200,748
-0.09(-1.25%)
Jan 16, 2003
7.489
7.528
7.454
7.454
379,364
-0.01(-0.08%)
Jan 15, 2003
7.450
7.505
7.382
7.460
591,179
+0.03(+0.42%)
Jan 14, 2003
7.431
7.443
7.373
7.429
293,917
+0.02(+0.31%)
Jan 13, 2003
7.410
7.450
7.402
7.406
319,654
-0.01(-0.08%)
Jan 10, 2003
7.479
7.479
7.400
7.412
302,925
-0.07(-0.91%)
Jan 09, 2003
7.441
7.479
7.402
7.479
245,016
+0.06(+0.79%)
Jan 08, 2003
7.495
7.495
7.359
7.421
606,879
-0.07(-0.96%)
Jan 07, 2003
7.664
7.664
7.493
7.493
708,026
-0.19(-2.45%)
Jan 06, 2003
7.722
7.722
7.654
7.682
356,200
-0.03(-0.40%)
Jan 03, 2003
7.703
7.722
7.637
7.713
338,442
-0.01(-0.08%)
Jan 02, 2003
7.781
7.781
7.716
7.718
297,005
-0.06(-0.80%)
Dec 31, 2002
7.709
7.781
7.683
7.781
610,482
+0.08(+1.01%)
Dec 30, 2002
7.716
7.720
7.647
7.703
391,460
-0.01(-0.18%)
Dec 27, 2002
7.751
7.753
7.705
7.716
378,334
-0.03(-0.33%)
Dec 26, 2002
7.683
7.771
7.683
7.742
392,489
+0.07(+0.89%)
Dec 24, 2002
7.596
7.693
7.596
7.674
338,442
-0.09(-1.20%)
Dec 23, 2002
7.771
7.779
7.746
7.767
529,410
-0.00(-0.05%)
Dec 20, 2002
7.761
7.806
7.751
7.771
478,194
+0.01(+0.13%)
Dec 19, 2002
7.654
7.761
7.654
7.761
520,145
+0.13(+1.65%)
Dec 18, 2002
7.713
7.732
7.635
7.635
302,667
-0.08(-1.01%)
Dec 17, 2002
7.761
7.769
7.693
7.713
276,930
-0.05(-0.70%)
Dec 16, 2002
7.732
7.769
7.722
7.767
193,285
+0.05(+0.60%)
Dec 13, 2002
7.748
7.765
7.713
7.720
190,454
-0.01(-0.15%)
Dec 12, 2002
7.742
7.771
7.732
7.732
207,440
+0.00(+0.00%)
Dec 11, 2002
7.728
7.742
7.709
7.732
299,321
+0.00(+0.00%)
Dec 10, 2002
7.722
7.761
7.722
7.732
404,586
+0.02(+0.25%)
Dec 09, 2002
7.631
7.742
7.631
7.713
226,743
+0.09(+1.15%)
Dec 06, 2002
7.596
7.685
7.596
7.625
184,534
+0.01(+0.18%)
Dec 05, 2002
7.557
7.627
7.546
7.612
268,694
+0.07(+0.98%)
Dec 04, 2002
7.656
7.685
7.513
7.538
536,874
-0.12(-1.52%)
Dec 03, 2002
7.720
7.722
7.654
7.654
330,206
-0.07(-0.86%)
Dec 02, 2002
7.637
7.720
7.614
7.720
268,694
+0.09(+1.12%)
Nov 29, 2002
7.674
7.674
7.635
7.635
165,489
-0.05(-0.63%)
Nov 27, 2002
7.602
7.693
7.602
7.683
300,866
+0.08(+1.07%)
Nov 26, 2002
7.549
7.672
7.549
7.602
429,036
+0.06(+0.77%)
Nov 25, 2002
7.553
7.563
7.481
7.544
380,650
-0.00(-0.05%)
Nov 22, 2002
7.557
7.557
7.513
7.547
363,921
+0.01(+0.13%)
Nov 21, 2002
7.573
7.575
7.526
7.538
552,059
-0.03(-0.39%)
Nov 20, 2002
7.479
7.606
7.479
7.567
722,181
+0.10(+1.33%)
Nov 19, 2002
7.431
7.470
7.421
7.468
234,464
+0.08(+1.03%)
Nov 18, 2002
7.394
7.439
7.353
7.392
338,442
+0.00(+0.00%)
Nov 15, 2002
7.363
7.431
7.363
7.392
198,947
+0.01(+0.13%)
Nov 14, 2002
7.256
7.382
7.256
7.382
333,809
+0.13(+1.74%)
Nov 13, 2002
7.295
7.365
7.254
7.256
614,343
-0.04(-0.53%)
Nov 12, 2002
7.266
7.305
7.237
7.295
406,645
+0.03(+0.35%)
Nov 11, 2002
7.281
7.307
7.227
7.270
278,217
-0.02(-0.21%)
Nov 08, 2002
7.285
7.303
7.246
7.285
301,123
+0.00(+0.00%)
Nov 07, 2002
7.334
7.340
7.283
7.285
201,521
-0.06(-0.82%)
Nov 06, 2002
7.353
7.394
7.340
7.345
277,960
+0.02(+0.24%)
Nov 05, 2002
7.219
7.334
7.217
7.328
457,347
+0.06(+0.83%)
Nov 04, 2002
7.217
7.295
7.211
7.268
663,243
+0.06(+0.86%)
Nov 01, 2002
7.180
7.246
7.149
7.206
310,646
+0.03(+0.35%)
Oct 31, 2002
7.217
7.250
7.178
7.180
592,209
-0.05(-0.75%)
Oct 30, 2002
7.208
7.334
7.173
7.235
818,952
+0.11(+1.61%)
Oct 29, 2002
7.072
7.124
6.965
7.120
329,176
+0.06(+0.83%)
Oct 28, 2002
7.110
7.140
7.038
7.062
142,840
-0.03(-0.41%)
Oct 25, 2002
6.994
7.091
6.994
7.091
145,414
+0.11(+1.56%)
Oct 24, 2002
6.901
6.986
6.897
6.982
225,456
+0.09(+1.27%)
Oct 23, 2002
6.838
6.945
6.770
6.895
326,860
+0.05(+0.68%)
Oct 22, 2002
7.058
7.058
6.819
6.848
663,758
-0.26(-3.64%)
Oct 21, 2002
7.140
7.140
7.052
7.106
205,381
-0.02(-0.33%)
Oct 18, 2002
7.178
7.190
7.072
7.130
158,025
-0.03(-0.41%)
Oct 17, 2002
7.072
7.159
7.072
7.159
220,823
+0.12(+1.66%)
Oct 16, 2002
7.103
7.130
7.023
7.042
243,215
-0.06(-0.82%)
Oct 15, 2002
7.033
7.262
7.033
7.101
900,796
+0.11(+1.56%)
Oct 14, 2002
6.984
7.033
6.955
6.992
193,799
+0.01(+0.11%)
Oct 11, 2002
6.916
7.072
6.916
6.984
256,083
+0.09(+1.27%)
Oct 10, 2002
6.743
6.897
6.596
6.897
524,006
+0.13(+1.98%)
Oct 09, 2002
6.858
6.881
6.745
6.763
479,738
-0.12(-1.72%)
Oct 08, 2002
6.978
7.023
6.798
6.881
433,154
-0.09(-1.25%)
Oct 07, 2002
7.141
7.149
6.953
6.969
274,871
-0.17(-2.42%)
Oct 04, 2002
7.334
7.353
7.126
7.141
360,061
-0.16(-2.18%)
Oct 03, 2002
7.363
7.392
7.254
7.301
311,160
-0.05(-0.66%)
Oct 02, 2002
7.460
7.460
7.334
7.349
215,161
-0.11(-1.48%)
Oct 01, 2002
7.567
7.573
7.433
7.460
242,700
-0.07(-0.90%)
Sep 30, 2002
7.596
7.596
7.489
7.528
335,868
-0.07(-0.90%)
Sep 27, 2002
7.516
7.596
7.516
7.596
404,328
+0.04(+0.54%)
Sep 26, 2002
7.431
7.555
7.408
7.555
212,330
+0.04(+0.52%)
Sep 25, 2002
7.499
7.567
7.499
7.516
210,529
+0.01(+0.10%)
Sep 24, 2002
7.596
7.596
7.495
7.509
295,203
-0.09(-1.15%)
Sep 23, 2002
7.645
7.645
7.586
7.596
209,756
-0.05(-0.64%)
Sep 20, 2002
7.645
7.674
7.633
7.645
253,252
+0.01(+0.13%)
Sep 19, 2002
7.715
7.715
7.635
7.635
2,650,915
-0.08(-1.03%)
Sep 18, 2002
7.623
7.773
7.623
7.715
825,644
+0.09(+1.20%)
Sep 17, 2002
7.701
7.711
7.614
7.623
482,054
-0.08(-1.01%)
Sep 16, 2002
7.683
7.761
7.654
7.701
413,594
+0.06(+0.74%)
Sep 13, 2002
7.538
7.645
7.538
7.645
77,211
+0.12(+1.55%)
Sep 12, 2002
7.489
7.528
7.472
7.528
18,865,252
+0.05(+0.73%)
Sep 11, 2002
7.431
7.483
7.425
7.474
269,724
+0.04(+0.60%)
Sep 10, 2002
7.421
7.456
7.413
7.429
266,635
+0.02(+0.26%)
Sep 09, 2002
7.421
7.448
7.355
7.410
450,912
-0.01(-0.16%)
Sep 06, 2002
7.479
7.518
7.382
7.421
347,450
-0.04(-0.55%)
Sep 05, 2002
7.573
7.573
7.460
7.462
165,746
-0.11(-1.46%)
Sep 04, 2002
7.538
7.586
7.528
7.573
222,110
+0.03(+0.33%)
Sep 03, 2002
7.625
7.625
7.522
7.547
733,505
-0.03(-0.38%)
Aug 30, 2002
7.573
7.649
7.538
7.577
326,345
+0.00(+0.00%)
Aug 29, 2002
7.586
7.670
7.567
7.577
262,003
-0.00(-0.03%)
Aug 28, 2002
7.567
7.615
7.557
7.579
255,568
+0.02(+0.28%)
Aug 27, 2002
7.586
7.643
7.557
7.557
322,999
-0.01(-0.10%)
Aug 26, 2002
7.441
7.565
7.441
7.565
428,779
+0.12(+1.64%)
Aug 23, 2002
7.470
7.499
7.431
7.443
230,861
-0.04(-0.49%)
Aug 22, 2002
7.441
7.509
7.406
7.479
277,702
+0.03(+0.39%)
Aug 21, 2002
7.363
7.485
7.363
7.450
264,576
+0.10(+1.32%)
Aug 20, 2002
7.398
7.402
7.343
7.353
245,788
-0.06(-0.79%)
Aug 16, 2002
7.217
7.419
7.217
7.412
1,087,647
+0.19(+2.66%)
Aug 15, 2002
7.188
7.242
7.110
7.219
374,216
+0.05(+0.70%)
Aug 14, 2002
7.101
7.169
6.955
7.169
280,533
+0.06(+0.82%)
Aug 13, 2002
7.198
7.250
7.110
7.110
240,383
-0.09(-1.19%)
Aug 12, 2002
7.227
7.227
7.192
7.196
322,742
+0.01(+0.19%)
Aug 07, 2002
7.091
7.184
7.060
7.182
340,501
+0.12(+1.76%)
Aug 06, 2002
7.072
7.110
7.035
7.058
371,128
+0.03(+0.50%)
Aug 05, 2002
7.075
7.101
7.013
7.023
382,967
-0.05(-0.71%)
Aug 02, 2002
7.169
7.188
7.042
7.073
514,740
-0.07(-0.93%)
Aug 01, 2002
7.130
7.223
7.052
7.140
407,674
+0.01(+0.11%)
Jul 31, 2002
7.105
7.198
7.056
7.132
426,720
+0.02(+0.30%)
Jul 30, 2002
7.013
7.221
6.875
7.110
409,991
+0.11(+1.61%)
Jul 29, 2002
6.566
7.013
6.566
6.998
655,779
+0.44(+6.73%)
Jul 26, 2002
6.314
6.634
6.314
6.557
756,669
+0.28(+4.49%)
Jul 25, 2002
6.285
6.516
6.110
6.275
1,626,323
+0.03(+0.47%)
Jul 24, 2002
6.236
6.411
6.003
6.246
768,250
-0.03(-0.43%)
Jul 23, 2002
6.644
6.728
6.149
6.273
734,535
-0.30(-4.61%)
Jul 22, 2002
6.700
6.817
6.460
6.576
716,776
-0.13(-1.91%)
Jul 19, 2002
6.887
6.887
6.582
6.704
470,987
-0.39(-5.45%)
Jul 17, 2002
7.120
7.196
6.996
7.091
234,979
-0.07(-1.03%)
Jul 12, 2002
7.204
7.227
7.140
7.165
514,998
-0.04(-0.54%)
Jul 11, 2002
7.367
7.367
7.110
7.204
394,034
-0.16(-2.16%)
Jul 10, 2002
7.557
7.557
7.338
7.363
761,816
-0.19(-2.50%)
Jul 09, 2002
7.557
7.557
7.551
7.551
194,829
+0.02(+0.31%)
Jul 08, 2002
7.615
7.615
7.528
7.528
330,206
-0.09(-1.15%)
Jul 05, 2002
7.635
7.697
7.579
7.615
210,271
-0.01(-0.08%)
Jul 04, 2002
7.713
7.730
7.522
7.621
32,686,044
+0.00(+0.00%)
Jul 03, 2002
7.713
7.730
7.522
7.621
2,934,022
-0.09(-1.18%)
Jul 02, 2002
7.839
7.856
7.713
7.713
336,640
-0.14(-1.73%)
Jul 01, 2002
7.868
7.868
7.769
7.849
180,159
-0.02(-0.25%)
Jun 28, 2002
7.761
7.868
7.751
7.868
621,034
+0.12(+1.50%)
Jun 27, 2002
7.819
7.819
7.744
7.751
246,046
-0.05(-0.62%)
Jun 26, 2002
7.835
7.835
7.703
7.800
280,019
-0.14(-1.81%)
Jun 25, 2002
7.849
7.954
7.833
7.944
620,005
+0.17(+2.17%)
Jun 21, 2002
7.722
7.775
7.713
7.775
371,385
+0.07(+0.86%)
Jun 20, 2002
7.596
7.713
7.596
7.709
376,275
+0.12(+1.54%)
Jun 19, 2002
7.518
7.654
7.493
7.592
319,139
+0.07(+0.98%)
Jun 18, 2002
7.547
7.557
7.511
7.518
249,391
-0.01(-0.13%)
Jun 17, 2002
7.429
7.532
7.429
7.528
396,350
+0.13(+1.73%)
Jun 14, 2002
7.373
7.402
7.355
7.400
384,768
+0.03(+0.37%)
Jun 12, 2002
7.314
7.378
7.291
7.373
224,169
+0.06(+0.85%)
Jun 11, 2002
7.305
7.324
7.291
7.310
226,743
+0.01(+0.08%)
Jun 10, 2002
7.332
7.332
7.283
7.305
348,479
-0.03(-0.37%)
Jun 07, 2002
7.355
7.355
7.285
7.332
295,203
-0.02(-0.26%)
Jun 06, 2002
7.369
7.425
7.334
7.351
120,449
-0.06(-0.76%)
Jun 05, 2002
7.431
7.479
7.363
7.408
154,679
+0.06(+0.87%)
May 31, 2002
7.295
7.353
7.283
7.343
292,887
+0.23(+3.28%)
May 28, 2002
7.042
7.110
7.017
7.110
256,855
+0.06(+0.83%)
May 27, 2002
7.013
7.060
7.002
7.052
177,585
+0.00(+0.00%)
May 24, 2002
7.013
7.060
7.002
7.052
177,585
+0.04(+0.64%)
May 23, 2002
6.893
7.011
6.881
7.007
269,724
+0.12(+1.75%)
May 22, 2002
6.877
6.887
6.852
6.887
488,746
+0.03(+0.42%)
May 21, 2002
6.912
6.914
6.829
6.858
210,014
-0.04(-0.56%)
May 20, 2002
6.877
6.902
6.868
6.897
156,223
+0.03(+0.45%)
May 17, 2002
6.800
6.877
6.800
6.866
339,471
+0.07(+0.97%)
May 16, 2002
6.827
6.827
6.780
6.800
281,563
-0.02(-0.28%)
May 15, 2002
6.838
6.838
6.794
6.819
658,353
-0.04(-0.57%)
May 14, 2002
6.858
6.868
6.829
6.858
452,971
+0.00(+0.06%)
May 13, 2002
6.877
6.893
6.838
6.854
191,998
-0.00(-0.06%)
May 10, 2002
6.908
6.908
6.842
6.858
224,427
-0.08(-1.12%)
May 09, 2002
7.002
7.005
6.936
6.936
155,194
-0.07(-0.94%)
May 08, 2002
7.103
7.103
6.967
7.002
608,166
-0.10(-1.42%)
May 07, 2002
7.120
7.124
7.072
7.103
316,823
-0.02(-0.22%)
May 06, 2002
7.213
7.215
7.110
7.118
191,740
-0.08(-1.16%)
May 03, 2002
7.262
7.266
7.140
7.202
1,915,093
-0.06(-0.83%)
May 02, 2002
7.188
7.276
7.169
7.262
444,221
+0.09(+1.30%)
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.