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

Omnicom Group (NY: OMC )

88.41 -0.98 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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, 2003 10.13 10.13 9.855 9.935 8,014,672 -0.19(-1.90%)
Apr 29, 2003 10.16 10.25 10.02 10.13 7,747,391 -0.03(-0.30%)
Apr 28, 2003 9.974 10.18 9.967 10.16 6,162,712 +0.18(+1.85%)
Apr 25, 2003 10.27 10.27 9.868 9.974 5,581,735 -0.21(-2.03%)
Apr 24, 2003 10.13 10.28 9.996 10.18 4,012,008 +0.05(+0.54%)
Apr 23, 2003 10.02 10.27 10.02 10.13 4,488,316 +0.11(+1.07%)
Apr 22, 2003 9.711 10.05 9.638 10.02 7,068,599 +0.28(+2.83%)
Apr 21, 2003 9.879 9.898 9.682 9.743 4,002,351 -0.12(-1.19%)
Apr 17, 2003 9.650 9.892 9.584 9.860 6,488,868 +0.21(+2.18%)
Apr 16, 2003 9.714 9.959 9.603 9.650 6,406,628 -0.19(-1.92%)
Apr 15, 2003 9.505 9.871 9.505 9.839 7,025,610 +0.16(+1.69%)
Apr 14, 2003 9.499 9.695 9.422 9.675 5,106,362 +0.29(+3.13%)
Apr 11, 2003 9.422 9.598 9.329 9.382 6,192,306 -0.13(-1.38%)
Apr 10, 2003 9.170 9.563 9.051 9.513 8,144,262 +0.34(+3.67%)
Apr 09, 2003 9.309 9.521 9.171 9.176 7,050,219 -0.06(-0.64%)
Apr 08, 2003 9.508 9.508 9.229 9.235 6,238,721 -0.27(-2.87%)
Apr 07, 2003 9.261 9.725 9.261 9.508 7,573,877 +0.25(+2.69%)
Apr 04, 2003 9.248 9.285 9.109 9.260 5,409,467 +0.01(+0.12%)
Apr 03, 2003 9.157 9.406 9.117 9.248 6,415,974 +0.14(+1.52%)
Apr 02, 2003 9.004 9.179 8.975 9.110 5,829,390 +0.34(+3.86%)
Apr 01, 2003 8.695 8.845 8.531 8.772 5,276,450 +0.08(+0.89%)
Mar 31, 2003 8.723 8.773 8.508 8.695 5,462,425 -0.22(-2.41%)
Mar 28, 2003 8.889 8.990 8.756 8.910 4,076,492 +0.01(+0.14%)
Mar 27, 2003 8.948 8.992 8.860 8.897 7,330,272 -0.19(-2.08%)
Mar 26, 2003 9.053 9.189 8.972 9.086 4,558,407 -0.02(-0.19%)
Mar 25, 2003 8.977 9.242 8.932 9.104 4,678,652 +0.13(+1.43%)
Mar 24, 2003 9.189 9.245 8.845 8.975 8,286,002 -0.51(-5.35%)
Mar 21, 2003 9.012 9.547 8.911 9.483 9,664,147 +0.62(+7.03%)
Mar 20, 2003 8.627 8.892 8.457 8.860 6,860,195 +0.20(+2.30%)
Mar 19, 2003 8.748 9.044 8.480 8.661 7,094,455 -0.09(-0.97%)
Mar 18, 2003 8.812 8.865 8.679 8.746 5,963,965 -0.02(-0.20%)
Mar 17, 2003 8.203 8.776 8.086 8.764 7,658,298 +0.56(+6.83%)
Mar 14, 2003 8.367 8.367 8.025 8.203 8,175,725 -0.16(-1.96%)
Mar 13, 2003 7.905 8.457 7.905 8.367 11,953,163 +0.58(+7.48%)
Mar 12, 2003 7.728 7.862 7.464 7.785 9,379,421 -0.08(-1.06%)
Mar 11, 2003 8.025 8.088 7.836 7.868 6,021,907 -0.14(-1.74%)
Mar 10, 2003 8.073 8.178 7.956 8.008 6,515,347 -0.21(-2.54%)
Mar 07, 2003 7.688 8.274 7.682 8.216 13,169,319 +0.35(+4.43%)
Mar 06, 2003 8.075 8.226 7.801 7.868 14,851,503 -0.49(-5.88%)
Mar 05, 2003 8.346 8.451 8.306 8.359 5,210,720 +0.02(+0.21%)
Mar 04, 2003 8.427 8.459 8.316 8.341 6,606,621 -0.04(-0.44%)
Mar 03, 2003 8.571 8.619 8.346 8.378 5,931,256 -0.13(-1.47%)
Feb 28, 2003 8.507 8.579 8.388 8.504 12,293,338 +0.12(+1.40%)
Feb 27, 2003 8.661 8.784 8.146 8.386 16,901,276 -0.27(-3.17%)
Feb 26, 2003 9.128 9.149 8.635 8.661 13,150,317 -0.54(-5.91%)
Feb 25, 2003 8.627 9.213 8.462 9.205 12,924,468 +0.54(+6.20%)
Feb 24, 2003 9.004 9.067 8.667 8.667 8,909,033 -0.50(-5.43%)
Feb 21, 2003 8.932 9.189 8.868 9.165 5,169,289 +0.26(+2.90%)
Feb 20, 2003 8.955 8.985 8.805 8.906 5,269,597 -0.02(-0.23%)
Feb 19, 2003 8.979 9.004 8.866 8.927 3,987,087 -0.05(-0.57%)
Feb 18, 2003 8.812 8.979 8.760 8.979 5,537,188 +0.30(+3.48%)
Feb 14, 2003 8.555 8.691 8.476 8.677 6,415,974 +0.08(+0.97%)
Feb 13, 2003 8.740 8.759 8.279 8.593 10,856,940 -0.20(-2.25%)
Feb 12, 2003 9.028 9.041 8.791 8.791 6,306,943 -0.26(-2.86%)
Feb 11, 2003 9.229 9.263 8.937 9.049 3,885,221 -0.09(-1.00%)
Feb 10, 2003 9.141 9.160 9.019 9.141 4,083,657 +0.06(+0.62%)
Feb 07, 2003 9.269 9.338 9.077 9.085 5,269,908 -0.03(-0.32%)
Feb 06, 2003 9.036 9.187 9.004 9.114 5,320,374 +0.01(+0.07%)
Feb 05, 2003 9.221 9.349 9.020 9.107 8,389,113 -0.11(-1.22%)
Feb 04, 2003 9.430 9.431 9.086 9.219 9,736,107 -0.27(-2.81%)
Feb 03, 2003 9.678 9.678 9.471 9.486 7,124,672 -0.19(-1.99%)
Jan 31, 2003 9.468 9.821 9.438 9.678 5,326,292 +0.21(+2.22%)
Jan 30, 2003 9.667 9.678 9.423 9.468 4,327,885 -0.20(-2.06%)
Jan 29, 2003 9.542 9.690 9.357 9.667 4,859,954 +0.04(+0.47%)
Jan 28, 2003 9.481 9.653 9.398 9.622 4,993,282 +0.14(+1.49%)
Jan 27, 2003 9.510 9.703 9.369 9.481 5,764,595 -0.10(-1.09%)
Jan 24, 2003 9.751 9.764 9.418 9.585 5,422,551 -0.25(-2.50%)
Jan 23, 2003 9.656 10.01 9.512 9.831 7,860,471 +0.17(+1.81%)
Jan 22, 2003 9.834 9.903 9.637 9.656 7,143,051 -0.18(-1.80%)
Jan 21, 2003 10.12 10.18 9.825 9.833 7,399,117 -0.35(-3.44%)
Jan 17, 2003 10.40 10.40 10.13 10.18 7,433,695 -0.27(-2.61%)
Jan 16, 2003 10.67 10.79 10.38 10.46 5,425,354 -0.20(-1.90%)
Jan 15, 2003 10.95 10.95 10.59 10.66 3,950,951 -0.21(-1.95%)
Jan 14, 2003 10.72 10.87 10.67 10.87 3,506,419 +0.15(+1.36%)
Jan 13, 2003 10.72 10.91 10.61 10.72 2,416,426 +0.03(+0.30%)
Jan 10, 2003 10.66 10.80 10.52 10.69 2,731,991 +0.04(+0.35%)
Jan 09, 2003 10.40 10.67 10.29 10.65 4,768,991 +0.24(+2.28%)
Jan 08, 2003 10.71 10.71 10.36 10.42 5,372,397 -0.29(-2.68%)
Jan 07, 2003 10.76 10.79 10.57 10.70 4,760,580 -0.07(-0.64%)
Jan 06, 2003 10.75 10.89 10.70 10.77 3,506,107 +0.08(+0.70%)
Jan 03, 2003 10.63 10.75 10.58 10.70 3,487,728 +0.01(+0.07%)
Jan 02, 2003 10.48 10.71 10.38 10.69 3,702,673 +0.32(+3.10%)
Dec 31, 2002 10.26 10.47 10.18 10.37 4,597,969 +0.10(+1.02%)
Dec 30, 2002 10.18 10.28 10.09 10.26 3,035,096 +0.17(+1.67%)
Dec 27, 2002 10.25 10.29 10.02 10.10 2,061,609 -0.15(-1.49%)
Dec 26, 2002 10.34 10.44 10.19 10.25 2,266,587 -0.07(-0.70%)
Dec 24, 2002 10.34 10.40 10.18 10.32 1,450,416 -0.01(-0.14%)
Dec 23, 2002 10.23 10.38 10.19 10.34 3,078,396 +0.09(+0.92%)
Dec 20, 2002 10.33 10.37 10.07 10.24 7,412,200 -0.08(-0.73%)
Dec 19, 2002 10.36 10.43 10.26 10.32 5,554,633 -0.11(-1.05%)
Dec 18, 2002 10.62 10.62 10.39 10.42 5,159,009 -0.20(-1.84%)
Dec 17, 2002 10.74 10.86 10.61 10.62 2,913,293 -0.11(-1.02%)
Dec 16, 2002 10.74 10.78 10.67 10.73 5,151,844 -0.01(-0.09%)
Dec 13, 2002 10.85 10.93 10.66 10.74 5,388,907 -0.28(-2.53%)
Dec 12, 2002 11.10 11.14 10.86 11.02 4,705,442 +0.07(+0.62%)
Dec 11, 2002 10.77 11.04 10.70 10.95 4,935,963 +0.18(+1.68%)
Dec 10, 2002 10.49 10.79 10.43 10.77 4,288,011 +0.30(+2.88%)
Dec 09, 2002 10.84 10.84 10.44 10.47 5,287,664 -0.43(-3.95%)
Dec 06, 2002 10.76 10.99 10.66 10.90 4,614,168 +0.14(+1.30%)
Dec 05, 2002 10.78 10.86 10.66 10.76 2,998,960 +0.04(+0.34%)
Dec 04, 2002 10.69 10.85 10.57 10.72 4,503,580 -0.07(-0.61%)
Dec 03, 2002 11.10 11.10 10.75 10.79 5,433,142 -0.31(-2.82%)
Dec 02, 2002 11.13 11.28 10.99 11.10 7,979,470 +0.18(+1.63%)
Nov 29, 2002 10.75 11.02 10.75 10.92 1,994,634 +0.11(+0.99%)
Nov 27, 2002 10.43 10.84 10.42 10.81 5,779,548 +0.43(+4.11%)
Nov 26, 2002 10.52 10.67 10.35 10.39 4,692,670 -0.30(-2.82%)
Nov 25, 2002 10.78 10.87 10.61 10.69 5,015,711 +0.00(+0.03%)
Nov 22, 2002 10.71 10.87 10.60 10.69 5,392,957 -0.02(-0.22%)
Nov 21, 2002 10.48 10.72 10.43 10.71 10,674,080 +0.37(+3.62%)
Nov 20, 2002 10.59 10.59 10.28 10.34 9,267,276 -0.25(-2.35%)
Nov 19, 2002 10.63 10.88 10.51 10.59 4,668,372 -0.04(-0.42%)
Nov 18, 2002 10.64 10.78 10.57 10.63 5,791,385 -0.01(-0.14%)
Nov 15, 2002 10.64 10.67 10.40 10.64 9,864,140 +0.00(+0.02%)
Nov 14, 2002 9.632 10.65 9.630 10.64 20,003,658 +1.07(+11.16%)
Nov 13, 2002 9.606 9.833 9.502 9.574 5,368,035 -0.14(-1.49%)
Nov 12, 2002 9.605 9.887 9.518 9.719 4,045,340 +0.13(+1.39%)
Nov 11, 2002 9.908 9.908 9.478 9.585 5,266,793 -0.32(-3.24%)
Nov 08, 2002 9.791 10.11 9.752 9.906 4,677,094 +0.10(+1.03%)
Nov 07, 2002 10.07 10.10 9.792 9.805 4,127,581 -0.28(-2.75%)
Nov 06, 2002 10.34 10.36 9.903 10.08 6,534,973 -0.07(-0.68%)
Nov 05, 2002 9.990 10.16 9.905 10.15 5,780,482 +0.04(+0.40%)
Nov 04, 2002 9.791 10.38 9.791 10.11 9,490,321 +0.49(+5.11%)
Nov 01, 2002 9.250 9.701 9.117 9.621 5,232,215 +0.37(+4.01%)
Oct 31, 2002 9.502 9.526 9.205 9.250 5,897,923 -0.25(-2.64%)
Oct 30, 2002 9.582 9.646 9.393 9.500 6,965,487 -0.06(-0.60%)
Oct 29, 2002 9.367 9.703 9.155 9.558 12,028,861 +0.19(+2.06%)
Oct 28, 2002 9.662 9.703 9.229 9.366 7,697,237 -0.25(-2.62%)
Oct 25, 2002 9.499 9.683 9.430 9.617 6,781,693 +0.13(+1.34%)
Oct 24, 2002 10.16 10.16 9.349 9.491 13,607,310 -0.69(-6.74%)
Oct 23, 2002 10.08 10.18 9.719 10.18 6,367,066 +0.10(+0.96%)
Oct 22, 2002 9.855 10.42 9.683 10.08 9,984,385 +0.19(+1.88%)
Oct 21, 2002 9.462 10.02 9.313 9.894 7,553,317 +0.38(+4.03%)
Oct 18, 2002 9.285 9.550 9.053 9.510 10,244,811 +0.23(+2.44%)
Oct 17, 2002 9.757 9.630 9.134 9.284 19,066,932 -0.47(-4.84%)
Oct 16, 2002 9.829 9.829 9.550 9.756 5,639,366 -0.07(-0.73%)
Oct 15, 2002 9.550 9.853 9.550 9.828 9,504,962 +0.58(+6.28%)
Oct 14, 2002 9.000 9.406 8.924 9.247 5,028,172 +0.25(+2.75%)
Oct 11, 2002 8.988 9.205 8.878 9.000 9,468,203 +0.21(+2.39%)
Oct 10, 2002 8.274 8.860 8.234 8.789 8,974,451 +0.52(+6.33%)
Oct 09, 2002 8.131 8.419 7.969 8.266 8,461,385 +0.13(+1.64%)
Oct 08, 2002 8.290 8.330 7.744 8.133 1,090,304 -0.08(-0.94%)
Oct 07, 2002 8.279 8.488 8.202 8.210 6,527,496 -0.15(-1.82%)
Oct 04, 2002 8.394 8.579 8.186 8.362 8,072,613 +0.13(+1.56%)
Oct 03, 2002 8.391 8.659 8.186 8.234 12,686,782 -0.16(-1.87%)
Oct 02, 2002 9.072 9.073 8.330 8.391 14,625,655 -0.71(-7.80%)
Oct 01, 2002 8.951 9.171 8.590 9.101 7,195,697 +0.16(+1.83%)
Sep 30, 2002 8.967 9.117 8.635 8.937 10,949,148 -0.03(-0.32%)
Sep 27, 2002 9.736 9.736 8.892 8.966 10,889,026 -0.77(-7.90%)
Sep 26, 2002 9.427 9.741 9.386 9.735 373,818 +0.31(+3.29%)
Sep 25, 2002 8.992 9.515 8.992 9.425 1,651,032 +0.43(+4.84%)
Sep 24, 2002 8.871 9.110 8.852 8.990 5,665,221 -0.06(-0.62%)
Sep 23, 2002 9.229 9.229 8.852 9.046 7,471,388 -0.33(-3.53%)
Sep 20, 2002 9.117 9.502 8.921 9.377 7,962,960 +0.26(+2.85%)
Sep 19, 2002 9.582 9.595 9.115 9.117 8,354,846 -0.65(-6.67%)
Sep 18, 2002 9.695 9.791 9.555 9.768 4,647,189 -0.09(-0.94%)
Sep 17, 2002 9.951 10.02 9.796 9.861 4,584,885 +0.03(+0.26%)
Sep 16, 2002 9.919 9.975 9.711 9.836 5,628,774 -0.07(-0.66%)
Sep 13, 2002 10.09 10.14 9.833 9.902 6,843,996 -0.32(-3.09%)
Sep 12, 2002 10.24 10.38 10.11 10.22 7,441,794 -0.02(-0.20%)
Sep 11, 2002 10.10 10.27 10.10 10.24 4,391,746 +0.14(+1.35%)
Sep 10, 2002 9.861 10.15 9.823 10.10 4,038,799 +0.19(+1.94%)
Sep 09, 2002 9.582 9.951 9.435 9.910 4,383,646 +0.28(+2.90%)
Sep 06, 2002 9.470 9.739 9.470 9.630 4,859,019 +0.31(+3.36%)
Sep 05, 2002 9.133 9.446 9.044 9.317 6,586,684 +0.10(+1.10%)
Sep 04, 2002 9.004 9.245 8.972 9.216 7,469,831 +0.23(+2.54%)
Sep 03, 2002 9.486 9.496 8.972 8.988 6,516,282 -0.72(-7.44%)
Aug 30, 2002 9.590 9.911 9.558 9.711 4,383,335 -0.04(-0.41%)
Aug 29, 2002 9.534 9.841 9.418 9.751 3,981,791 +0.21(+2.19%)
Aug 28, 2002 9.630 9.711 9.438 9.542 4,821,949 -0.26(-2.64%)
Aug 27, 2002 10.27 10.39 9.659 9.800 5,073,030 -0.46(-4.44%)
Aug 26, 2002 9.991 10.33 9.847 10.26 4,995,463 +0.38(+3.82%)
Aug 23, 2002 10.24 10.34 9.818 9.879 6,695,092 -0.54(-5.15%)
Aug 22, 2002 9.871 10.48 9.799 10.42 6,887,297 +0.48(+4.88%)
Aug 21, 2002 10.43 10.56 9.815 9.930 8,888,473 -0.48(-4.58%)
Aug 20, 2002 10.19 10.46 10.01 10.41 7,816,236 +0.59(+6.02%)
Aug 16, 2002 9.406 9.853 9.271 9.817 7,448,648 +0.39(+4.17%)
Aug 15, 2002 9.077 9.590 8.963 9.423 8,980,681 +0.38(+4.15%)
Aug 14, 2002 8.512 9.101 8.186 9.048 13,132,249 +0.54(+6.30%)
Aug 13, 2002 8.948 9.016 8.512 8.512 10,060,083 -0.69(-7.50%)
Aug 12, 2002 8.868 9.280 8.789 9.202 5,165,862 +0.74(+8.79%)
Aug 07, 2002 8.748 8.884 8.266 8.459 10,866,597 -0.10(-1.13%)
Aug 06, 2002 9.383 8.691 8.059 8.555 14,352,455 +0.98(+12.90%)
Aug 05, 2002 8.025 8.282 7.544 7.577 12,059,701 -0.57(-7.05%)
Aug 02, 2002 8.430 8.483 7.667 8.152 11,666,257 -0.28(-3.31%)
Aug 01, 2002 8.451 8.555 8.194 8.431 8,776,950 -0.13(-1.46%)
Jul 31, 2002 8.908 9.004 8.444 8.557 8,041,150 -0.42(-4.70%)
Jul 30, 2002 8.619 9.155 8.555 8.979 10,113,663 +0.21(+2.40%)
Jul 29, 2002 8.218 8.837 8.200 8.768 9,272,571 +0.76(+9.54%)
Jul 26, 2002 8.106 8.200 7.873 8.004 6,719,078 -0.00(-0.06%)
Jul 25, 2002 8.139 8.370 7.793 8.009 10,193,723 -0.17(-2.08%)
Jul 24, 2002 7.499 8.345 7.303 8.179 10,462,249 +0.68(+9.08%)
Jul 23, 2002 7.817 7.921 7.496 7.499 7,302,235 -0.20(-2.63%)
Jul 22, 2002 8.062 8.184 7.592 7.701 7,645,526 -0.32(-4.00%)
Jul 19, 2002 7.945 8.170 7.825 8.022 7,402,543 -0.24(-2.91%)
Jul 17, 2002 8.587 8.699 7.961 8.263 10,451,035 -0.15(-1.83%)
Jul 12, 2002 7.939 8.571 7.720 8.417 13,907,300 +0.49(+6.18%)
Jul 11, 2002 7.383 7.940 7.367 7.927 14,052,154 +0.44(+5.94%)
Jul 10, 2002 7.768 7.781 7.385 7.483 13,431,615 -0.06(-0.81%)
Jul 09, 2002 7.634 7.945 7.464 7.544 16,553,624 -0.09(-1.18%)
Jul 08, 2002 7.187 7.799 7.126 7.634 15,621,570 +0.45(+6.21%)
Jul 05, 2002 7.022 7.210 6.972 7.187 4,014,812 +0.30(+4.38%)
Jul 04, 2002 6.725 6.998 6.701 6.886 12,297,699 +0.00(+0.00%)
Jul 03, 2002 6.725 6.998 6.701 6.886 12,297,699 +0.16(+2.36%)
Jul 02, 2002 6.539 6.910 6.224 6.727 19,514,580 +0.19(+2.87%)
Jul 01, 2002 7.399 7.642 6.444 6.539 15,538,084 -0.81(-11.05%)
Jun 28, 2002 6.979 7.704 6.741 7.351 19,471,590 +0.24(+3.39%)
Jun 27, 2002 7.480 7.834 5.858 7.110 57,360,912 -0.72(-9.24%)
Jun 26, 2002 7.544 7.945 7.287 7.834 17,767,288 +0.01(+0.08%)
Jun 25, 2002 8.266 8.404 7.672 7.828 14,687,958 -0.69(-8.05%)
Jun 21, 2002 8.547 8.683 8.497 8.513 8,484,437 -0.09(-1.08%)
Jun 20, 2002 8.980 9.003 8.558 8.606 10,853,201 -0.33(-3.73%)
Jun 19, 2002 9.247 9.269 8.892 8.940 18,066,032 -0.35(-3.80%)
Jun 18, 2002 8.943 9.462 8.730 9.293 20,269,382 +0.30(+3.39%)
Jun 17, 2002 9.069 9.173 8.754 8.988 18,171,012 +0.15(+1.73%)
Jun 14, 2002 8.667 9.069 8.306 8.836 26,883,168 -1.16(-11.61%)
Jun 12, 2002 11.40 11.64 8.268 9.996 97,360,752 -2.45(-19.70%)
Jun 11, 2002 12.72 12.81 12.40 12.45 9,314,003 +0.09(+0.71%)
Jun 10, 2002 12.00 12.80 11.97 12.36 22,391,736 +0.69(+5.94%)
Jun 07, 2002 11.96 12.11 11.60 11.67 28,190,910 -0.45(-3.75%)
Jun 06, 2002 12.82 12.90 11.98 12.12 20,618,278 -0.78(-6.03%)
Jun 05, 2002 13.12 13.13 12.85 12.90 10,408,669 -0.96(-6.95%)
May 31, 2002 13.77 13.96 13.73 13.86 4,953,408 -0.42(-2.95%)
May 28, 2002 14.55 14.55 14.25 14.29 2,854,105 -0.18(-1.28%)
May 27, 2002 14.30 14.61 14.25 14.47 3,988,956 +0.00(+0.00%)
May 24, 2002 14.30 14.61 14.25 14.47 3,988,956 +0.21(+1.50%)
May 23, 2002 14.09 14.27 14.02 14.26 4,189,261 +0.32(+2.30%)
May 22, 2002 13.75 13.95 13.75 13.94 2,559,411 +0.06(+0.42%)
May 21, 2002 14.27 14.28 13.81 13.88 5,930,321 -0.27(-1.90%)
May 20, 2002 14.38 14.38 14.05 14.15 4,667,749 -0.26(-1.83%)
May 17, 2002 14.38 14.51 14.24 14.41 5,499,184 -0.19(-1.30%)
May 16, 2002 14.65 14.80 14.51 14.60 3,808,900 -0.05(-0.36%)
May 15, 2002 14.45 14.76 14.45 14.65 4,439,096 +0.05(+0.32%)
May 14, 2002 14.18 14.62 14.16 14.60 4,868,365 +0.56(+3.99%)
May 13, 2002 14.03 14.08 13.85 14.04 2,734,172 +0.19(+1.34%)
May 10, 2002 14.12 14.15 13.81 13.86 2,732,925 -0.24(-1.71%)
May 09, 2002 14.13 14.16 13.92 14.10 4,535,666 -0.03(-0.20%)
May 08, 2002 13.85 14.15 13.84 14.13 6,147,759 +0.42(+3.07%)
May 07, 2002 13.68 13.83 13.59 13.71 5,130,661 +0.16(+1.20%)
May 06, 2002 13.98 14.04 13.51 13.55 5,134,710 -0.42(-3.01%)
May 03, 2002 14.12 14.12 13.93 13.97 3,988,333 -0.13(-0.90%)
May 02, 2002 14.36 14.36 14.06 14.09 4,749,054 -0.19(-1.34%)
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.