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
Hormel Foods
(NY:
HRL
)
30.64
UNCHANGED
Streaming Delayed 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:
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
4.214
4.309
4.206
4.309
1,272,918
+0.08(+1.86%)
Apr 29, 2003
4.216
4.266
4.197
4.231
1,356,747
+0.01(+0.36%)
Apr 28, 2003
4.109
4.227
4.102
4.216
1,159,188
+0.14(+3.54%)
Apr 25, 2003
4.100
4.100
3.989
4.072
912,507
-0.03(-0.69%)
Apr 24, 2003
4.092
4.139
4.085
4.100
878,869
-0.02(-0.59%)
Apr 23, 2003
4.133
4.139
4.077
4.124
1,087,106
-0.01(-0.18%)
Apr 22, 2003
4.055
4.145
4.027
4.132
836,687
+0.03(+0.82%)
Apr 21, 2003
4.111
4.120
4.066
4.098
732,568
-0.01(-0.32%)
Apr 17, 2003
4.047
4.118
4.014
4.111
1,327,380
+0.06(+1.57%)
Apr 16, 2003
4.139
4.139
4.027
4.047
810,524
-0.08(-2.04%)
Apr 15, 2003
4.165
4.165
4.083
4.132
1,530,812
-0.06(-1.34%)
Apr 14, 2003
4.094
4.188
4.094
4.188
939,738
+0.09(+2.29%)
Apr 11, 2003
4.132
4.163
4.085
4.094
664,224
-0.03(-0.68%)
Apr 10, 2003
4.079
4.130
4.079
4.122
1,098,853
+0.03(+0.82%)
Apr 09, 2003
4.060
4.147
4.055
4.088
712,813
+0.02(+0.41%)
Apr 08, 2003
4.073
4.118
4.057
4.072
672,767
-0.00(-0.05%)
Apr 07, 2003
4.130
4.176
4.045
4.073
1,037,450
+0.02(+0.42%)
Apr 04, 2003
4.072
4.085
4.025
4.057
1,632,795
+0.01(+0.18%)
Apr 03, 2003
4.090
4.090
4.027
4.049
898,624
+0.01(+0.14%)
Apr 02, 2003
4.036
4.070
3.999
4.044
793,972
+0.09(+2.18%)
Apr 01, 2003
3.965
3.982
3.920
3.957
957,358
-0.01(-0.19%)
Mar 31, 2003
3.905
3.985
3.817
3.965
1,075,359
+0.02(+0.52%)
Mar 28, 2003
3.924
3.952
3.824
3.944
1,135,695
+0.01(+0.24%)
Mar 27, 2003
3.905
3.961
3.896
3.935
551,562
-0.01(-0.19%)
Mar 26, 2003
4.030
4.030
3.905
3.942
1,027,305
-0.09(-2.18%)
Mar 25, 2003
3.944
4.045
3.944
4.030
1,200,302
+0.09(+2.18%)
Mar 24, 2003
4.008
4.008
3.886
3.944
944,544
-0.10(-2.50%)
Mar 21, 2003
3.999
4.047
3.970
4.045
1,110,600
+0.11(+2.86%)
Mar 20, 2003
3.927
3.937
3.851
3.933
645,536
-0.01(-0.19%)
Mar 19, 2003
3.866
3.946
3.866
3.941
1,068,418
+0.07(+1.94%)
Mar 18, 2003
3.903
3.907
3.809
3.866
963,765
-0.01(-0.34%)
Mar 17, 2003
3.733
3.879
3.733
3.879
19,809,262
+0.10(+2.63%)
Mar 14, 2003
3.821
3.821
3.759
3.779
1,876,273
-0.03(-0.74%)
Mar 13, 2003
3.852
3.877
3.800
3.808
1,369,028
+0.00(+0.05%)
Mar 12, 2003
3.793
3.849
3.783
3.806
976,580
-0.02(-0.49%)
Mar 11, 2003
3.858
3.922
3.824
3.824
809,990
-0.02(-0.63%)
Mar 10, 2003
3.916
3.916
3.837
3.849
845,764
-0.07(-1.72%)
Mar 07, 2003
3.862
3.931
3.821
3.916
1,189,623
+0.05(+1.41%)
Mar 06, 2003
3.860
3.867
3.823
3.862
1,139,433
-0.01(-0.34%)
Mar 05, 2003
3.942
3.942
3.839
3.875
1,693,131
-0.07(-1.71%)
Mar 04, 2003
3.950
3.978
3.924
3.942
944,544
-0.01(-0.19%)
Mar 03, 2003
3.965
4.017
3.939
3.950
1,138,365
+0.01(+0.38%)
Feb 28, 2003
3.991
3.999
3.922
3.935
695,192
-0.04(-1.08%)
Feb 27, 2003
3.970
4.006
3.929
3.978
1,003,277
+0.05(+1.24%)
Feb 26, 2003
4.092
4.092
3.922
3.929
1,352,476
-0.16(-3.94%)
Feb 25, 2003
3.897
4.102
3.879
4.090
1,859,187
+0.14(+3.56%)
Feb 24, 2003
4.068
4.068
3.933
3.950
1,563,383
-0.12(-2.90%)
Feb 21, 2003
4.111
4.139
4.023
4.068
1,464,603
-0.04(-1.00%)
Feb 20, 2003
3.877
4.178
3.841
4.109
3,558,725
+0.00(+0.00%)
Feb 19, 2003
4.191
4.191
4.079
4.109
955,222
-0.08(-1.83%)
Feb 18, 2003
4.147
4.191
4.128
4.186
999,540
+0.05(+1.31%)
Feb 14, 2003
4.102
4.214
4.102
4.132
1,276,122
+0.00(+0.05%)
Feb 13, 2003
4.030
4.147
4.027
4.130
903,964
+0.08(+2.08%)
Feb 12, 2003
4.120
4.143
4.044
4.045
431,425
-0.06(-1.50%)
Feb 11, 2003
4.156
4.165
4.077
4.107
671,165
-0.04(-1.04%)
Feb 10, 2003
4.158
4.158
4.064
4.150
578,793
+0.02(+0.41%)
Feb 07, 2003
4.205
4.205
4.113
4.133
641,264
-0.02(-0.59%)
Feb 06, 2003
4.205
4.205
4.158
4.158
569,716
-0.05(-1.11%)
Feb 05, 2003
4.233
4.326
4.188
4.205
1,271,316
-0.03(-0.66%)
Feb 04, 2003
4.148
4.250
4.139
4.233
1,645,610
+0.04(+1.03%)
Feb 03, 2003
4.176
4.214
4.150
4.190
1,363,154
-0.03(-0.62%)
Jan 31, 2003
4.068
4.229
4.068
4.216
1,952,627
+0.14(+3.45%)
Jan 30, 2003
4.072
4.098
4.008
4.075
947,213
+0.01(+0.14%)
Jan 29, 2003
4.083
4.090
3.935
4.070
1,240,348
-0.03(-0.64%)
Jan 28, 2003
4.092
4.120
4.064
4.096
884,742
+0.01(+0.32%)
Jan 27, 2003
4.103
4.120
3.993
4.083
1,246,755
+0.01(+0.18%)
Jan 24, 2003
4.120
4.186
4.060
4.075
718,152
-0.09(-2.25%)
Jan 23, 2003
4.152
4.182
4.139
4.169
893,819
+0.02(+0.41%)
Jan 22, 2003
4.214
4.242
4.137
4.152
1,247,823
-0.13(-3.02%)
Jan 21, 2003
4.334
4.351
4.281
4.281
601,753
-0.03(-0.78%)
Jan 17, 2003
4.351
4.353
4.304
4.315
576,657
-0.04(-0.82%)
Jan 16, 2003
4.285
4.383
4.285
4.351
603,354
+0.06(+1.49%)
Jan 15, 2003
4.375
4.383
4.272
4.287
992,598
-0.07(-1.63%)
Jan 14, 2003
4.383
4.383
4.328
4.358
985,657
+0.00(+0.09%)
Jan 13, 2003
4.401
4.401
4.308
4.354
1,287,335
+0.04(+0.96%)
Jan 10, 2003
4.326
4.358
4.298
4.313
1,090,310
-0.07(-1.54%)
Jan 09, 2003
4.383
4.414
4.345
4.381
573,454
+0.02(+0.52%)
Jan 08, 2003
4.362
4.401
4.341
4.358
687,717
-0.00(-0.09%)
Jan 07, 2003
4.448
4.448
4.349
4.362
893,285
-0.09(-2.10%)
Jan 06, 2003
4.467
4.495
4.435
4.456
977,114
+0.04(+0.81%)
Jan 03, 2003
4.412
4.457
4.401
4.420
738,442
+0.01(+0.13%)
Jan 02, 2003
4.441
4.452
4.356
4.414
1,196,030
+0.04(+1.03%)
Dec 31, 2002
4.298
4.373
4.270
4.369
1,236,076
+0.06(+1.48%)
Dec 30, 2002
4.240
4.313
4.235
4.306
831,348
+0.07(+1.55%)
Dec 27, 2002
4.279
4.287
4.220
4.240
855,909
-0.04(-1.01%)
Dec 26, 2002
4.291
4.345
4.266
4.283
699,464
-0.01(-0.13%)
Dec 24, 2002
4.279
4.304
4.261
4.289
286,193
+0.02(+0.48%)
Dec 23, 2002
4.242
4.272
4.221
4.268
954,155
-0.02(-0.52%)
Dec 20, 2002
4.278
4.294
4.233
4.291
1,202,972
+0.07(+1.55%)
Dec 19, 2002
4.160
4.251
4.160
4.225
828,678
+0.04(+0.89%)
Dec 18, 2002
4.193
4.221
4.165
4.188
615,101
-0.03(-0.80%)
Dec 17, 2002
4.242
4.274
4.182
4.221
1,105,794
-0.04(-0.92%)
Dec 16, 2002
4.197
4.261
4.188
4.261
958,960
+0.06(+1.52%)
Dec 13, 2002
4.294
4.294
4.175
4.197
988,327
-0.03(-0.75%)
Dec 12, 2002
4.294
4.294
4.221
4.229
1,040,119
-0.02(-0.44%)
Dec 11, 2002
4.283
4.283
4.218
4.248
1,538,287
+0.02(+0.49%)
Dec 10, 2002
4.233
4.255
4.180
4.227
1,201,370
+0.04(+0.85%)
Dec 09, 2002
4.195
4.212
4.156
4.191
984,589
-0.01(-0.18%)
Dec 06, 2002
4.214
4.248
4.148
4.199
1,152,247
+0.02(+0.45%)
Dec 05, 2002
4.242
4.242
4.111
4.180
889,014
-0.03(-0.71%)
Dec 04, 2002
4.169
4.235
4.158
4.210
1,042,255
+0.04(+0.85%)
Dec 03, 2002
4.147
4.225
4.147
4.175
1,589,546
+0.02(+0.54%)
Dec 02, 2002
4.205
4.214
4.036
4.152
1,905,106
-0.03(-0.81%)
Nov 29, 2002
4.195
4.216
4.135
4.186
667,961
-0.03(-0.75%)
Nov 27, 2002
4.251
4.261
4.117
4.218
1,420,820
+0.01(+0.31%)
Nov 26, 2002
4.251
4.251
4.117
4.205
1,565,519
-0.06(-1.32%)
Nov 25, 2002
4.287
4.298
4.203
4.261
710,143
-0.03(-0.61%)
Nov 22, 2002
4.270
4.326
4.261
4.287
984,055
-0.01(-0.13%)
Nov 21, 2002
4.309
4.343
4.242
4.293
1,204,573
-0.01(-0.35%)
Nov 20, 2002
4.354
4.362
4.276
4.308
657,283
-0.02(-0.48%)
Nov 19, 2002
4.308
4.375
4.300
4.328
945,611
+0.03(+0.65%)
Nov 18, 2002
4.364
4.364
4.223
4.300
1,808,996
-0.02(-0.48%)
Nov 15, 2002
4.242
4.332
4.242
4.321
1,634,397
+0.05(+1.18%)
Nov 14, 2002
4.120
4.279
4.092
4.270
3,602,509
+0.18(+4.40%)
Nov 13, 2002
4.186
4.223
4.047
4.090
4,016,314
-0.14(-3.32%)
Nov 12, 2002
4.308
4.341
4.216
4.231
1,499,310
-0.06(-1.40%)
Nov 11, 2002
4.336
4.375
4.279
4.291
1,308,692
-0.04(-1.04%)
Nov 08, 2002
4.347
4.476
4.332
4.336
1,122,880
-0.06(-1.32%)
Nov 07, 2002
4.383
4.476
4.375
4.394
2,125,624
-0.03(-0.76%)
Nov 06, 2002
4.472
4.486
4.418
4.427
916,779
-0.03(-0.76%)
Nov 05, 2002
4.457
4.491
4.420
4.461
1,337,525
+0.00(+0.08%)
Nov 04, 2002
4.570
4.570
4.411
4.457
1,291,072
-0.07(-1.61%)
Nov 01, 2002
4.514
4.549
4.497
4.530
1,254,230
-0.00(-0.04%)
Oct 31, 2002
4.542
4.583
4.504
4.532
1,253,162
-0.01(-0.29%)
Oct 30, 2002
4.579
4.585
4.504
4.545
1,060,943
-0.01(-0.12%)
Oct 29, 2002
4.504
4.577
4.465
4.551
823,339
+0.04(+0.87%)
Oct 28, 2002
4.607
4.628
4.504
4.512
865,520
-0.16(-3.45%)
Oct 25, 2002
4.542
4.677
4.532
4.673
709,609
+0.11(+2.51%)
Oct 24, 2002
4.589
4.603
4.542
4.559
706,405
-0.04(-0.82%)
Oct 23, 2002
4.596
4.598
4.486
4.596
705,337
+0.00(+0.00%)
Oct 22, 2002
4.647
4.647
4.553
4.596
632,721
-0.06(-1.21%)
Oct 21, 2002
4.579
4.663
4.557
4.652
850,036
+0.05(+1.18%)
Oct 18, 2002
4.500
4.607
4.480
4.598
872,461
+0.09(+1.91%)
Oct 17, 2002
4.532
4.532
4.467
4.512
1,258,502
+0.06(+1.30%)
Oct 16, 2002
4.476
4.523
4.414
4.454
1,074,292
-0.09(-1.94%)
Oct 15, 2002
4.523
4.547
4.489
4.542
880,470
+0.09(+2.11%)
Oct 14, 2002
4.388
4.486
4.373
4.448
1,116,473
+0.06(+1.37%)
Oct 11, 2002
4.476
4.476
4.354
4.388
1,708,615
+0.07(+1.65%)
Oct 10, 2002
4.195
4.366
4.160
4.317
1,984,129
+0.14(+3.32%)
Oct 09, 2002
4.238
4.242
4.150
4.178
1,548,432
-0.06(-1.41%)
Oct 08, 2002
4.167
4.261
4.122
4.238
1,192,827
+0.07(+1.71%)
Oct 07, 2002
4.173
4.233
4.148
4.167
1,534,550
-0.01(-0.22%)
Oct 04, 2002
4.167
4.214
4.139
4.176
758,198
+0.00(+0.00%)
Oct 03, 2002
4.289
4.289
4.135
4.176
1,204,573
+0.02(+0.59%)
Oct 02, 2002
4.214
4.233
4.126
4.152
958,960
-0.10(-2.38%)
Oct 01, 2002
4.145
4.265
4.105
4.253
1,154,383
+0.16(+3.79%)
Sep 30, 2002
4.038
4.143
3.967
4.098
1,874,671
+0.05(+1.34%)
Sep 27, 2002
4.195
4.220
4.017
4.044
1,189,623
-0.19(-4.55%)
Sep 26, 2002
4.186
4.240
4.145
4.236
805,185
+0.09(+2.21%)
Sep 25, 2002
4.118
4.184
4.077
4.145
1,090,844
+0.07(+1.79%)
Sep 24, 2002
4.102
4.111
4.053
4.072
973,376
-0.05(-1.23%)
Sep 23, 2002
4.158
4.158
4.045
4.122
12,013,703
-0.01(-0.18%)
Sep 20, 2002
3.969
4.150
3.963
4.130
2,138,973
+0.21(+5.25%)
Sep 19, 2002
4.045
4.045
3.924
3.924
1,066,816
-0.17(-4.12%)
Sep 18, 2002
4.083
4.107
4.027
4.092
758,732
+0.00(+0.09%)
Sep 17, 2002
4.205
4.220
4.088
4.088
940,806
-0.08(-1.84%)
Sep 16, 2002
4.072
4.227
4.072
4.165
901,828
+0.05(+1.23%)
Sep 13, 2002
4.010
4.122
4.010
4.115
737,374
+0.10(+2.38%)
Sep 12, 2002
4.092
4.092
4.000
4.019
1,157,053
-0.07(-1.65%)
Sep 11, 2002
4.148
4.176
4.087
4.087
1,144,772
-0.03(-0.77%)
Sep 10, 2002
4.036
4.132
3.989
4.118
1,143,704
+0.09(+2.33%)
Sep 09, 2002
3.980
4.111
3.970
4.025
2,930,275
-0.13(-3.02%)
Sep 06, 2002
4.167
4.167
4.075
4.150
1,183,216
+0.10(+2.36%)
Sep 05, 2002
4.152
4.162
4.036
4.055
1,913,115
-0.14(-3.43%)
Sep 04, 2002
4.210
4.233
4.167
4.199
996,870
+0.03(+0.63%)
Sep 03, 2002
4.229
4.251
4.154
4.173
996,336
-0.10(-2.41%)
Aug 30, 2002
4.242
4.339
4.197
4.276
1,169,867
+0.04(+0.97%)
Aug 29, 2002
4.251
4.251
4.148
4.235
1,044,391
+0.02(+0.40%)
Aug 28, 2002
4.231
4.261
4.186
4.218
1,139,966
-0.02(-0.40%)
Aug 27, 2002
4.270
4.270
4.180
4.235
1,748,127
+0.01(+0.22%)
Aug 26, 2002
4.251
4.251
4.124
4.225
2,215,860
+0.05(+1.12%)
Aug 23, 2002
4.045
4.214
4.008
4.178
2,425,700
+0.14(+3.53%)
Aug 22, 2002
4.083
4.120
4.023
4.036
1,789,240
-0.05(-1.15%)
Aug 21, 2002
4.083
4.098
4.008
4.083
1,319,905
+0.03(+0.69%)
Aug 20, 2002
4.025
4.096
3.997
4.055
2,177,417
-0.01(-0.18%)
Aug 16, 2002
4.027
4.120
4.012
4.062
1,682,452
+0.04(+0.88%)
Aug 15, 2002
3.914
4.073
3.914
4.027
2,017,768
+0.01(+0.14%)
Aug 14, 2002
4.135
4.135
3.970
4.021
3,834,240
-0.13(-3.16%)
Aug 13, 2002
4.175
4.184
4.139
4.152
2,331,192
-0.02(-0.54%)
Aug 12, 2002
4.171
4.175
4.135
4.175
1,465,137
-0.09(-2.02%)
Aug 07, 2002
4.176
4.265
4.176
4.261
1,176,808
+0.10(+2.39%)
Aug 06, 2002
4.240
4.347
4.158
4.162
1,610,370
-0.08(-1.86%)
Aug 05, 2002
4.274
4.330
4.190
4.240
885,276
-0.08(-1.82%)
Aug 02, 2002
4.326
4.388
4.272
4.319
992,064
-0.03(-0.73%)
Aug 01, 2002
4.383
4.439
4.308
4.351
916,245
-0.07(-1.69%)
Jul 31, 2002
4.319
4.426
4.319
4.426
1,293,742
+0.10(+2.34%)
Jul 30, 2002
4.279
4.330
4.214
4.324
1,958,500
+0.03(+0.61%)
Jul 29, 2002
4.165
4.308
4.143
4.298
1,172,537
+0.13(+3.19%)
Jul 26, 2002
4.139
4.167
4.008
4.165
1,229,669
+0.00(+0.04%)
Jul 25, 2002
3.982
4.167
3.980
4.163
2,101,063
+0.18(+4.56%)
Jul 24, 2002
3.802
3.982
3.749
3.982
1,689,393
+0.14(+3.56%)
Jul 23, 2002
3.839
3.914
3.806
3.845
1,496,106
+0.01(+0.15%)
Jul 22, 2002
3.821
3.952
3.764
3.839
1,578,867
-0.07(-1.82%)
Jul 19, 2002
3.942
3.942
3.858
3.911
2,086,646
-0.21(-5.09%)
Jul 17, 2002
4.064
4.175
4.029
4.120
1,235,542
+0.12(+2.90%)
Jul 12, 2002
4.130
4.130
3.970
4.004
1,089,776
-0.12(-2.99%)
Jul 11, 2002
4.130
4.132
4.008
4.128
1,954,762
+0.00(+0.05%)
Jul 10, 2002
4.261
4.261
4.120
4.126
1,727,837
-0.12(-2.74%)
Jul 09, 2002
4.396
4.396
4.242
4.242
1,411,209
-0.15(-3.49%)
Jul 08, 2002
4.420
4.420
4.396
4.396
634,323
-0.03(-0.63%)
Jul 05, 2002
4.347
4.439
4.345
4.424
415,407
+0.08(+1.77%)
Jul 04, 2002
4.476
4.476
4.319
4.347
732,568
+0.00(+0.00%)
Jul 03, 2002
4.476
4.476
4.319
4.347
701,600
-0.09(-1.98%)
Jul 02, 2002
4.523
4.529
4.405
4.435
908,235
-0.09(-1.95%)
Jul 01, 2002
4.495
4.587
4.424
4.523
1,353,543
+0.04(+0.88%)
Jun 28, 2002
4.364
4.607
4.311
4.484
1,842,101
+0.12(+2.75%)
Jun 27, 2002
4.484
4.523
4.233
4.364
2,368,034
-0.10(-2.31%)
Jun 26, 2002
4.356
4.487
4.313
4.467
1,733,710
+0.07(+1.53%)
Jun 25, 2002
4.328
4.476
4.311
4.399
2,287,409
-0.01(-0.30%)
Jun 21, 2002
4.373
4.459
4.373
4.412
1,937,676
-0.00(-0.04%)
Jun 20, 2002
4.504
4.542
4.409
4.414
1,456,594
-0.05(-1.05%)
Jun 19, 2002
4.551
4.609
4.457
4.461
1,021,965
-0.07(-1.45%)
Jun 18, 2002
4.495
4.626
4.493
4.527
1,947,821
+0.03(+0.75%)
Jun 17, 2002
4.420
4.506
4.411
4.493
1,088,174
+0.11(+2.61%)
Jun 14, 2002
4.341
4.418
4.205
4.379
1,833,558
+0.01(+0.17%)
Jun 12, 2002
4.399
4.446
4.341
4.371
911,439
-0.03(-0.64%)
Jun 11, 2002
4.506
4.506
4.392
4.399
525,933
-0.06(-1.34%)
Jun 10, 2002
4.457
4.499
4.420
4.459
642,866
+0.03(+0.63%)
Jun 07, 2002
4.354
4.467
4.339
4.431
889,547
+0.03(+0.77%)
Jun 06, 2002
4.476
4.495
4.390
4.397
1,475,816
-0.07(-1.51%)
Jun 05, 2002
4.401
4.486
4.401
4.465
1,654,153
-0.11(-2.34%)
May 31, 2002
4.589
4.682
4.542
4.572
2,205,182
-0.02(-0.41%)
May 28, 2002
4.641
4.656
4.538
4.590
12,280,674
-0.01(-0.20%)
May 27, 2002
4.639
4.673
4.579
4.600
1,449,653
+0.00(+0.00%)
May 24, 2002
4.639
4.673
4.579
4.600
1,421,354
-0.04(-0.81%)
May 23, 2002
4.682
4.697
4.607
4.637
1,674,977
-0.04(-0.92%)
May 22, 2002
4.776
4.776
4.645
4.680
3,742,402
+0.13(+2.88%)
May 21, 2002
4.594
4.607
4.549
4.549
871,393
-0.03(-0.57%)
May 20, 2002
4.617
4.639
4.559
4.575
1,119,677
+0.01(+0.12%)
May 17, 2002
4.589
4.600
4.542
4.570
1,495,038
+0.02(+0.49%)
May 16, 2002
4.579
4.589
4.521
4.547
924,254
+0.03(+0.58%)
May 15, 2002
4.626
4.635
4.515
4.521
1,475,816
-0.08(-1.71%)
May 14, 2002
4.589
4.626
4.542
4.600
1,685,122
+0.03(+0.66%)
May 13, 2002
4.626
4.626
4.551
4.570
3,417,231
-0.00(-0.04%)
May 10, 2002
4.570
4.626
4.495
4.572
1,407,472
+0.05(+1.03%)
May 09, 2002
4.500
4.626
4.500
4.525
1,418,150
+0.01(+0.25%)
May 08, 2002
4.560
4.575
4.495
4.514
1,439,508
-0.00(-0.04%)
May 07, 2002
4.645
4.645
4.504
4.515
1,491,834
-0.12(-2.66%)
May 06, 2002
4.671
4.720
4.622
4.639
2,776,500
+0.01(+0.28%)
May 03, 2002
4.682
4.693
4.589
4.626
966,969
-0.04(-0.80%)
May 02, 2002
4.682
4.740
4.654
4.663
1,124,482
+0.01(+0.32%)
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.