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
Discover Financial Services
(NY:
DFS
)
124.31
-0.17 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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
8.566
9.024
8.566
9.024
201,494
+0.50(+5.83%)
Apr 29, 2003
7.786
8.719
7.786
8.527
319,827
+0.78(+10.07%)
Apr 28, 2003
7.831
8.030
7.694
7.747
59,885
-0.01(-0.10%)
Apr 25, 2003
7.724
7.801
7.678
7.755
23,405
+0.07(+0.90%)
Apr 24, 2003
7.938
8.015
7.648
7.686
46,679
-0.23(-2.90%)
Apr 23, 2003
8.030
8.084
7.916
7.916
18,828
-0.08(-0.96%)
Apr 22, 2003
7.763
8.069
7.763
7.992
30,858
+0.18(+2.35%)
Apr 21, 2003
7.648
7.824
7.625
7.808
52,432
+0.19(+2.51%)
Apr 17, 2003
7.686
7.694
7.564
7.617
88,652
-0.06(-0.80%)
Apr 16, 2003
7.831
7.831
7.648
7.678
22,882
-0.16(-2.05%)
Apr 15, 2003
7.686
7.839
7.663
7.839
29,550
+0.19(+2.50%)
Apr 14, 2003
7.617
7.763
7.617
7.648
33,865
+0.05(+0.70%)
Apr 11, 2003
7.625
7.640
7.457
7.594
22,489
+0.00(+0.00%)
Apr 10, 2003
7.548
7.640
7.548
7.594
22,489
+0.05(+0.61%)
Apr 09, 2003
7.495
7.587
7.472
7.548
101,335
+0.08(+1.13%)
Apr 08, 2003
7.533
7.533
7.457
7.464
73,746
-0.09(-1.21%)
Apr 07, 2003
7.495
7.663
7.495
7.556
24,320
+0.12(+1.65%)
Apr 04, 2003
7.503
7.541
7.418
7.434
61,324
-0.06(-0.82%)
Apr 03, 2003
7.648
7.648
7.365
7.495
55,701
-0.15(-2.00%)
Apr 02, 2003
7.686
7.686
7.610
7.648
25,628
-0.03(-0.40%)
Apr 01, 2003
7.571
7.686
7.510
7.678
25,889
+0.17(+2.24%)
Mar 31, 2003
7.648
7.686
7.457
7.510
87,867
-0.14(-1.80%)
Mar 28, 2003
7.694
7.701
7.625
7.648
60,932
-0.04(-0.50%)
Mar 27, 2003
7.610
7.877
7.610
7.686
58,316
+0.06(+0.80%)
Mar 26, 2003
7.648
7.686
7.602
7.625
81,983
-0.02(-0.30%)
Mar 25, 2003
7.633
7.686
7.625
7.648
45,764
+0.00(+0.00%)
Mar 24, 2003
7.610
7.763
7.602
7.648
68,123
+0.02(+0.20%)
Mar 21, 2003
7.724
7.831
7.610
7.633
92,836
-0.02(-0.20%)
Mar 20, 2003
7.686
7.747
7.610
7.648
58,839
-0.11(-1.48%)
Mar 19, 2003
7.801
7.839
7.495
7.763
215,746
+0.11(+1.40%)
Mar 18, 2003
8.413
8.489
7.495
7.656
214,831
-1.09(-12.50%)
Mar 17, 2003
8.374
8.749
8.374
8.749
42,364
+0.37(+4.47%)
Mar 14, 2003
8.527
8.527
8.298
8.374
120,948
-0.08(-0.90%)
Mar 13, 2003
8.122
8.489
8.046
8.451
47,725
+0.34(+4.25%)
Mar 12, 2003
8.336
8.351
8.107
8.107
49,294
-0.18(-2.21%)
Mar 11, 2003
8.336
8.527
8.283
8.290
15,559
-0.02(-0.18%)
Mar 10, 2003
8.298
8.413
8.260
8.306
34,650
-0.03(-0.37%)
Mar 07, 2003
8.298
8.497
8.267
8.336
14,252
+0.01(+0.09%)
Mar 06, 2003
8.489
8.566
8.298
8.329
18,174
-0.17(-1.98%)
Mar 05, 2003
8.734
8.734
8.420
8.497
24,320
-0.24(-2.71%)
Mar 04, 2003
8.795
8.818
8.726
8.734
23,405
-0.13(-1.47%)
Mar 03, 2003
8.413
8.872
8.413
8.864
29,550
+0.45(+5.36%)
Feb 28, 2003
8.489
8.527
8.413
8.413
23,928
-0.08(-0.90%)
Feb 27, 2003
8.451
8.527
8.260
8.489
73,092
+0.11(+1.37%)
Feb 26, 2003
8.719
8.757
8.336
8.374
96,497
-0.34(-3.95%)
Feb 25, 2003
8.803
8.803
8.627
8.719
40,011
-0.15(-1.64%)
Feb 24, 2003
9.101
9.101
8.810
8.864
51,386
-0.29(-3.17%)
Feb 21, 2003
8.680
9.330
8.680
9.155
241,635
+0.64(+7.55%)
Feb 20, 2003
8.336
8.566
8.321
8.512
69,692
+0.18(+2.11%)
Feb 19, 2003
8.780
8.780
8.275
8.336
79,237
-0.45(-5.13%)
Feb 18, 2003
8.451
8.787
8.451
8.787
30,204
+0.39(+4.64%)
Feb 14, 2003
8.405
8.680
8.397
8.397
44,195
+0.02(+0.18%)
Feb 13, 2003
8.413
8.436
8.321
8.382
14,775
-0.05(-0.63%)
Feb 12, 2003
8.489
8.535
8.420
8.436
34,911
-0.05(-0.63%)
Feb 11, 2003
8.413
8.535
8.336
8.489
17,128
+0.00(+0.00%)
Feb 10, 2003
8.428
8.489
8.313
8.489
40,403
+0.06(+0.73%)
Feb 07, 2003
8.719
8.749
8.428
8.428
33,473
-0.33(-3.76%)
Feb 06, 2003
8.971
8.986
8.642
8.757
77,668
-0.21(-2.30%)
Feb 05, 2003
9.101
9.101
8.872
8.963
29,942
-0.18(-1.92%)
Feb 04, 2003
8.986
9.208
8.902
9.139
30,466
+0.10(+1.10%)
Feb 03, 2003
9.139
9.147
8.963
9.040
15,690
-0.07(-0.76%)
Jan 31, 2003
8.910
9.139
8.872
9.109
23,535
+0.18(+2.06%)
Jan 30, 2003
9.139
9.170
8.910
8.925
27,458
-0.14(-1.52%)
Jan 29, 2003
9.063
9.177
8.986
9.063
33,865
-0.04(-0.42%)
Jan 28, 2003
9.032
9.246
9.032
9.101
45,372
+0.07(+0.76%)
Jan 27, 2003
9.483
9.483
8.979
9.032
58,055
-0.45(-4.76%)
Jan 24, 2003
9.560
9.682
9.483
9.483
46,025
-0.10(-1.04%)
Jan 23, 2003
9.789
9.789
9.514
9.583
49,817
-0.24(-2.49%)
Jan 22, 2003
9.774
9.919
9.751
9.828
21,443
-0.02(-0.23%)
Jan 21, 2003
10.06
10.06
9.789
9.850
23,274
-0.24(-2.42%)
Jan 17, 2003
10.06
10.19
9.866
10.10
16,736
+0.02(+0.15%)
Jan 16, 2003
9.912
10.12
9.912
10.08
12,552
+0.18(+1.78%)
Jan 15, 2003
9.980
9.980
9.828
9.904
11,637
-0.04(-0.38%)
Jan 14, 2003
10.09
10.09
9.889
9.942
21,836
-0.15(-1.44%)
Jan 13, 2003
10.05
10.20
9.720
10.09
37,788
+0.05(+0.46%)
Jan 10, 2003
10.17
10.25
9.820
10.04
24,712
-0.17(-1.65%)
Jan 09, 2003
9.835
10.25
9.835
10.21
68,385
+0.39(+3.97%)
Jan 08, 2003
9.935
9.935
9.644
9.820
26,412
-0.12(-1.23%)
Jan 07, 2003
9.866
10.03
9.858
9.942
59,624
+0.05(+0.46%)
Jan 06, 2003
9.866
9.942
9.713
9.896
61,193
+0.06(+0.62%)
Jan 03, 2003
9.904
9.942
9.835
9.835
82,245
-0.11(-1.08%)
Jan 02, 2003
9.904
9.980
9.904
9.942
47,594
+0.08(+0.78%)
Dec 31, 2002
9.866
10.06
9.789
9.866
63,808
-0.05(-0.46%)
Dec 30, 2002
9.866
10.12
9.682
9.912
71,784
+0.08(+0.86%)
Dec 27, 2002
9.866
10.10
9.828
9.828
40,403
-0.15(-1.53%)
Dec 26, 2002
10.22
10.22
9.950
9.980
13,337
-0.22(-2.17%)
Dec 24, 2002
10.40
10.41
10.20
10.20
13,206
-0.26(-2.49%)
Dec 23, 2002
10.32
10.46
10.25
10.46
34,650
+0.10(+0.96%)
Dec 20, 2002
10.25
10.48
10.21
10.36
357,746
+0.12(+1.20%)
Dec 19, 2002
10.08
10.42
10.08
10.24
91,267
+0.16(+1.59%)
Dec 18, 2002
10.40
10.49
10.06
10.08
37,396
-0.24(-2.37%)
Dec 17, 2002
10.67
10.70
10.29
10.32
68,385
-0.34(-3.23%)
Dec 16, 2002
10.02
10.67
10.02
10.67
104,996
+0.67(+6.73%)
Dec 13, 2002
9.789
10.10
9.560
9.996
117,418
+0.17(+1.71%)
Dec 12, 2002
9.330
10.04
9.330
9.828
79,107
+0.54(+5.76%)
Dec 11, 2002
9.101
9.483
9.063
9.292
93,359
+0.27(+2.97%)
Dec 10, 2002
8.527
9.024
8.413
9.024
94,536
+0.50(+5.83%)
Dec 09, 2002
8.550
8.787
8.405
8.527
66,685
-0.10(-1.15%)
Dec 06, 2002
9.132
9.216
8.604
8.627
76,884
-0.58(-6.31%)
Dec 05, 2002
9.254
9.330
9.177
9.208
27,327
-0.08(-0.91%)
Dec 04, 2002
9.223
9.445
9.162
9.292
53,478
+0.15(+1.59%)
Dec 03, 2002
9.177
9.346
9.101
9.147
52,040
-0.18(-1.97%)
Dec 02, 2002
9.407
9.560
9.262
9.330
43,541
-0.05(-0.57%)
Nov 29, 2002
9.621
9.713
9.384
9.384
23,928
-0.19(-2.00%)
Nov 27, 2002
9.407
9.675
9.407
9.575
59,362
+0.13(+1.38%)
Nov 26, 2002
9.560
9.590
9.369
9.445
33,211
-0.04(-0.40%)
Nov 25, 2002
9.330
9.483
9.330
9.483
80,806
+0.15(+1.64%)
Nov 22, 2002
9.369
9.415
9.177
9.330
53,871
-0.04(-0.41%)
Nov 21, 2002
9.063
9.476
9.063
9.369
37,526
+0.31(+3.38%)
Nov 20, 2002
8.986
9.170
8.872
9.063
67,731
+0.08(+0.85%)
Nov 19, 2002
9.361
9.399
8.986
8.986
46,156
-0.40(-4.24%)
Nov 18, 2002
9.675
9.675
9.277
9.384
32,035
-0.29(-3.00%)
Nov 15, 2002
9.636
9.736
9.636
9.675
17,782
-0.02(-0.24%)
Nov 14, 2002
9.598
9.713
9.598
9.697
16,344
+0.14(+1.44%)
Nov 13, 2002
9.407
9.613
9.407
9.560
18,698
+0.14(+1.46%)
Nov 12, 2002
9.292
9.514
9.277
9.422
27,458
+0.15(+1.57%)
Nov 11, 2002
9.453
9.453
9.277
9.277
28,766
-0.17(-1.78%)
Nov 08, 2002
9.583
9.598
9.445
9.445
62,370
-0.14(-1.44%)
Nov 07, 2002
9.560
9.590
9.483
9.583
33,604
-0.02(-0.16%)
Nov 06, 2002
9.675
9.675
9.384
9.598
42,757
-0.11(-1.18%)
Nov 05, 2002
9.751
9.759
9.567
9.713
36,611
-0.11(-1.17%)
Nov 04, 2002
9.904
9.904
9.728
9.828
36,873
-0.04(-0.39%)
Nov 01, 2002
9.560
9.866
9.560
9.866
81,199
+0.23(+2.38%)
Oct 31, 2002
9.560
9.751
9.552
9.636
40,011
+0.08(+0.80%)
Oct 30, 2002
9.636
9.652
9.445
9.560
46,418
-0.06(-0.64%)
Oct 29, 2002
9.751
9.751
9.445
9.621
64,723
-0.11(-1.18%)
Oct 28, 2002
9.560
10.17
9.522
9.736
90,090
+0.25(+2.66%)
Oct 25, 2002
9.522
9.560
9.445
9.483
38,834
+0.00(+0.00%)
Oct 24, 2002
9.177
10.02
9.063
9.483
313,682
+1.57(+19.81%)
Oct 23, 2002
8.114
8.114
7.434
7.916
233,398
-0.19(-2.36%)
Oct 22, 2002
8.183
8.344
8.069
8.107
126,440
-0.08(-0.93%)
Oct 21, 2002
8.413
8.512
8.091
8.183
55,701
-0.23(-2.73%)
Oct 18, 2002
7.954
8.428
7.946
8.413
16,605
+0.54(+6.80%)
Oct 17, 2002
7.656
7.877
7.571
7.877
67,339
+0.23(+3.00%)
Oct 16, 2002
7.418
7.747
7.227
7.648
46,941
+0.23(+3.09%)
Oct 15, 2002
7.426
7.495
7.189
7.418
45,372
+0.15(+2.00%)
Oct 14, 2002
7.472
7.472
7.197
7.273
38,049
-0.22(-2.96%)
Oct 11, 2002
7.128
7.610
7.128
7.495
37,657
+0.37(+5.26%)
Oct 10, 2002
7.265
7.265
6.845
7.120
44,456
-0.15(-2.00%)
Oct 09, 2002
7.839
7.923
7.265
7.265
36,480
-0.57(-7.32%)
Oct 08, 2002
7.916
8.023
7.763
7.839
28,896
-0.11(-1.35%)
Oct 07, 2002
8.023
8.046
7.877
7.946
78,845
-0.08(-0.95%)
Oct 04, 2002
7.992
8.030
7.877
8.023
50,079
+0.14(+1.75%)
Oct 03, 2002
8.107
8.221
7.824
7.885
41,318
-0.21(-2.55%)
Oct 02, 2002
8.153
8.260
7.992
8.091
79,891
-0.06(-0.75%)
Oct 01, 2002
8.030
8.168
7.763
8.153
100,420
+0.16(+2.01%)
Sep 30, 2002
8.336
8.336
7.763
7.992
171,420
-0.37(-4.39%)
Sep 27, 2002
8.405
8.428
8.221
8.359
62,762
-0.05(-0.55%)
Sep 26, 2002
8.275
8.520
8.275
8.405
30,989
+0.21(+2.52%)
Sep 25, 2002
8.137
8.206
7.824
8.199
73,876
+0.07(+0.85%)
Sep 24, 2002
8.221
8.221
8.130
8.130
59,101
-0.17(-2.03%)
Sep 23, 2002
8.688
8.688
8.298
8.298
59,755
-0.41(-4.74%)
Sep 20, 2002
8.795
8.887
8.642
8.711
80,676
-0.01(-0.09%)
Sep 19, 2002
8.795
8.826
8.665
8.719
2,392,823
-0.08(-0.87%)
Sep 18, 2002
9.139
9.139
8.780
8.795
53,871
-0.34(-3.77%)
Sep 17, 2002
8.757
9.162
8.581
9.139
81,460
+0.39(+4.46%)
Sep 16, 2002
8.719
8.764
8.680
8.749
75,053
-0.02(-0.17%)
Sep 13, 2002
8.604
8.787
8.573
8.764
1,555,989
+0.16(+1.87%)
Sep 12, 2002
8.803
8.803
8.566
8.604
204,893
-0.23(-2.60%)
Sep 11, 2002
8.803
8.925
8.803
8.833
183,057
+0.06(+0.70%)
Sep 10, 2002
8.504
8.795
8.420
8.772
262,949
+0.27(+3.15%)
Sep 09, 2002
8.497
8.520
8.374
8.504
56,747
-0.06(-0.71%)
Sep 06, 2002
8.512
8.757
8.428
8.566
81,329
+0.09(+1.08%)
Sep 05, 2002
8.566
8.711
8.420
8.474
74,530
-0.69(-7.51%)
Sep 04, 2002
9.262
9.346
8.833
9.162
60,539
-0.05(-0.58%)
Sep 03, 2002
9.828
9.828
9.185
9.216
75,315
-0.57(-5.79%)
Aug 30, 2002
10.26
10.29
9.774
9.782
42,757
-0.48(-4.69%)
Aug 29, 2002
10.32
10.59
10.26
10.26
47,071
-0.06(-0.59%)
Aug 28, 2002
10.59
10.63
10.23
10.32
28,373
-0.31(-2.88%)
Aug 27, 2002
10.58
10.71
10.36
10.63
66,292
+0.05(+0.43%)
Aug 26, 2002
10.30
10.59
10.29
10.58
22,489
+0.30(+2.90%)
Aug 23, 2002
10.55
10.56
10.15
10.29
42,495
-0.29(-2.75%)
Aug 22, 2002
10.55
10.59
10.52
10.58
26,412
+0.06(+0.58%)
Aug 21, 2002
10.52
10.59
10.33
10.52
47,071
+0.02(+0.22%)
Aug 20, 2002
10.51
10.55
10.44
10.49
30,858
-0.21(-2.00%)
Aug 16, 2002
10.78
10.78
10.59
10.71
13,860
-0.11(-1.06%)
Aug 15, 2002
10.55
10.86
10.52
10.82
42,495
+0.34(+3.28%)
Aug 14, 2002
10.44
10.48
10.29
10.48
53,478
+0.07(+0.66%)
Aug 13, 2002
10.72
10.74
10.40
10.41
31,642
-0.30(-2.79%)
Aug 12, 2002
10.71
10.71
10.59
10.71
784,532
-0.02(-0.14%)
Aug 07, 2002
10.75
10.75
10.54
10.72
31,119
+0.02(+0.14%)
Aug 06, 2002
9.904
10.74
9.889
10.71
102,773
+0.88(+8.95%)
Aug 05, 2002
10.44
10.57
9.828
9.828
41,710
-0.65(-6.20%)
Aug 02, 2002
10.63
10.63
10.39
10.48
71,261
-0.11(-1.08%)
Aug 01, 2002
10.71
10.84
10.51
10.59
85,775
-0.13(-1.21%)
Jul 31, 2002
11.10
11.10
10.72
10.72
40,534
-0.37(-3.38%)
Jul 30, 2002
11.12
11.21
10.94
11.10
41,187
-0.02(-0.21%)
Jul 29, 2002
10.88
11.32
10.88
11.12
99,112
+0.32(+2.97%)
Jul 26, 2002
10.22
10.80
10.22
10.80
139,516
+0.55(+5.37%)
Jul 25, 2002
9.483
10.25
9.483
10.25
89,044
+0.80(+8.41%)
Jul 24, 2002
9.713
9.766
9.177
9.453
251,573
-0.30(-3.06%)
Jul 23, 2002
9.751
9.912
9.590
9.751
50,733
-0.06(-0.62%)
Jul 22, 2002
10.25
10.25
9.751
9.812
59,232
-0.44(-4.25%)
Jul 19, 2002
10.36
10.52
10.25
10.25
28,373
-0.44(-4.08%)
Jul 17, 2002
10.94
11.08
10.67
10.68
22,882
-0.56(-4.97%)
Jul 12, 2002
11.43
11.67
11.20
11.24
59,885
-0.24(-2.13%)
Jul 11, 2002
11.62
11.75
11.43
11.49
98,197
-0.18(-1.57%)
Jul 10, 2002
11.72
11.82
11.49
11.67
50,733
-0.05(-0.46%)
Jul 09, 2002
11.55
11.72
11.55
11.72
33,865
+0.17(+1.46%)
Jul 08, 2002
11.51
11.56
11.51
11.56
92,574
+0.09(+0.80%)
Jul 05, 2002
11.23
11.53
11.23
11.46
38,442
+0.24(+2.18%)
Jul 04, 2002
11.70
11.72
11.10
11.22
55,048
+0.00(+0.00%)
Jul 03, 2002
11.70
11.72
11.10
11.22
55,048
-0.46(-3.93%)
Jul 02, 2002
12.01
12.03
11.59
11.68
73,092
-0.37(-3.11%)
Jul 01, 2002
12.43
12.44
12.05
12.05
128,271
-0.40(-3.19%)
Jun 28, 2002
12.77
12.81
11.85
12.45
551,395
-0.23(-1.81%)
Jun 27, 2002
12.58
12.83
12.58
12.68
135,985
+0.14(+1.10%)
Jun 26, 2002
12.47
12.71
12.43
12.54
93,751
+0.11(+0.92%)
Jun 25, 2002
12.31
12.78
12.29
12.43
144,223
+0.38(+3.17%)
Jun 21, 2002
13.04
13.04
12.05
12.05
258,241
-0.96(-7.41%)
Jun 20, 2002
13.08
13.12
12.99
13.01
102,381
-0.11(-0.82%)
Jun 19, 2002
13.54
13.54
13.12
13.12
143,307
-0.44(-3.27%)
Jun 18, 2002
13.66
13.88
13.56
13.56
71,915
-0.10(-0.73%)
Jun 17, 2002
13.25
13.87
13.19
13.66
145,138
+0.43(+3.24%)
Jun 14, 2002
13.00
13.31
12.87
13.23
89,567
+0.21(+1.64%)
Jun 12, 2002
13.31
13.31
13.00
13.02
83,814
-0.24(-1.85%)
Jun 11, 2002
13.08
13.31
13.03
13.26
52,040
+0.18(+1.40%)
Jun 10, 2002
13.08
13.19
13.00
13.08
62,631
+0.08(+0.59%)
Jun 07, 2002
13.00
13.00
12.92
13.00
86,560
+0.00(+0.00%)
Jun 06, 2002
13.27
13.27
12.92
13.00
155,075
-0.23(-1.73%)
Jun 05, 2002
13.00
13.23
13.00
13.23
45,895
-0.54(-3.89%)
May 31, 2002
13.92
14.03
13.57
13.77
117,810
-0.16(-1.15%)
May 28, 2002
14.10
14.13
13.92
13.93
55,701
-0.19(-1.35%)
May 27, 2002
14.15
14.15
14.11
14.12
50,602
+0.00(+0.00%)
May 24, 2002
14.15
14.15
14.11
14.12
49,817
-0.03(-0.22%)
May 23, 2002
13.96
14.15
13.92
14.15
60,539
+0.27(+1.93%)
May 22, 2002
14.03
14.14
13.68
13.88
63,939
-0.13(-0.93%)
May 21, 2002
14.07
14.13
13.92
14.01
43,280
+0.00(+0.00%)
May 20, 2002
14.07
14.30
14.00
14.01
93,228
-0.05(-0.38%)
May 17, 2002
13.91
14.13
13.84
14.06
55,701
+0.16(+1.16%)
May 16, 2002
14.33
14.33
13.90
13.90
86,298
-0.43(-2.99%)
May 15, 2002
14.53
14.53
14.15
14.33
93,490
-0.08(-0.53%)
May 14, 2002
13.84
14.45
13.84
14.41
99,635
+0.64(+4.67%)
May 13, 2002
13.57
14.19
13.57
13.77
63,677
+0.15(+1.12%)
May 10, 2002
14.07
14.23
13.54
13.61
54,917
-0.54(-3.78%)
May 09, 2002
14.51
14.53
13.80
14.15
129,578
-0.40(-2.73%)
May 08, 2002
14.61
14.71
14.38
14.55
150,760
-0.06(-0.42%)
May 07, 2002
14.42
15.27
14.22
14.61
296,422
+0.45(+3.19%)
May 06, 2002
13.62
14.18
13.62
14.16
205,155
+0.73(+5.41%)
May 03, 2002
12.43
13.46
12.43
13.43
191,295
+1.04(+8.40%)
May 02, 2002
12.23
12.45
12.18
12.39
321,266
+0.16(+1.31%)
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.