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
Comtech Telecom Company
(NQ:
CMTL
)
2.295
+0.105 (+4.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
1.863
1.900
1.863
1.893
123,980
+0.00(+0.07%)
Apr 29, 2003
1.892
1.892
1.866
1.892
144,757
+0.01(+0.42%)
Apr 28, 2003
1.867
1.884
1.846
1.884
221,734
+0.02(+0.84%)
Apr 25, 2003
1.840
1.869
1.836
1.869
59,946
+0.02(+1.20%)
Apr 24, 2003
1.853
1.853
1.841
1.846
143,395
-0.01(-0.35%)
Apr 23, 2003
1.841
1.856
1.841
1.853
80,042
+0.01(+0.71%)
Apr 22, 2003
1.807
1.840
1.807
1.840
37,807
+0.02(+0.86%)
Apr 21, 2003
1.846
1.853
1.794
1.824
66,758
-0.03(-1.55%)
Apr 17, 2003
1.837
1.853
1.829
1.853
65,396
+0.02(+0.85%)
Apr 16, 2003
1.820
1.840
1.803
1.837
138,967
+0.02(+0.93%)
Apr 15, 2003
1.790
1.824
1.785
1.820
269,759
+0.03(+1.68%)
Apr 14, 2003
1.749
1.790
1.749
1.790
90,601
+0.04(+2.39%)
Apr 11, 2003
1.749
1.759
1.743
1.749
96,050
+0.01(+0.30%)
Apr 10, 2003
1.726
1.743
1.726
1.743
85,492
+0.02(+0.91%)
Apr 09, 2003
1.718
1.729
1.708
1.728
40,532
+0.01(+0.68%)
Apr 08, 2003
1.696
1.725
1.696
1.716
127,046
+0.02(+1.39%)
Apr 07, 2003
1.696
1.696
1.690
1.692
21,798
+0.00(+0.15%)
Apr 04, 2003
1.696
1.696
1.686
1.690
40,191
-0.00(-0.23%)
Apr 03, 2003
1.703
1.703
1.690
1.694
198,573
-0.01(-0.38%)
Apr 02, 2003
1.694
1.729
1.690
1.700
234,336
+0.01(+0.62%)
Apr 01, 2003
1.695
1.702
1.690
1.690
17,030
-0.01(-0.38%)
Mar 31, 2003
1.708
1.708
1.681
1.696
94,007
-0.01(-0.69%)
Mar 28, 2003
1.696
1.709
1.696
1.708
204,704
+0.01(+0.69%)
Mar 27, 2003
1.655
1.696
1.655
1.696
12,057,454
-0.01(-0.31%)
Mar 26, 2003
1.696
1.709
1.685
1.702
33,236
+0.01(+0.77%)
Mar 25, 2003
1.572
1.688
1.572
1.688
874,335
+0.12(+7.39%)
Mar 24, 2003
1.605
1.605
1.559
1.572
61,309
-0.03(-2.03%)
Mar 21, 2003
1.617
1.617
1.598
1.605
10,558
+0.01(+0.41%)
Mar 20, 2003
1.634
1.634
1.571
1.598
23,501
-0.04(-2.16%)
Mar 19, 2003
1.647
1.647
1.634
1.634
6,130
-0.01(-0.79%)
Mar 18, 2003
1.608
1.647
1.608
1.647
2,043,636
+0.02(+0.96%)
Mar 17, 2003
1.585
1.631
1.585
1.631
76,295
+0.05(+2.97%)
Mar 14, 2003
1.579
1.585
1.579
1.584
18,733
+0.01(+0.83%)
Mar 13, 2003
1.533
1.589
1.533
1.571
59,606
+0.04(+2.47%)
Mar 12, 2003
1.507
1.533
1.502
1.533
78,679
+0.03(+2.17%)
Mar 11, 2003
1.472
1.501
1.472
1.501
37,466
+0.04(+2.50%)
Mar 10, 2003
1.471
1.471
1.464
1.464
2,724
-0.01(-0.36%)
Mar 07, 2003
1.482
1.501
1.469
1.469
16,349
-0.01(-0.88%)
Mar 06, 2003
1.478
1.499
1.478
1.482
2,724
-0.01(-0.44%)
Mar 05, 2003
1.506
1.506
1.463
1.489
23,842
-0.01(-0.78%)
Mar 04, 2003
1.499
1.502
1.498
1.501
29,632
-0.00(-0.09%)
Mar 03, 2003
1.494
1.507
1.494
1.502
20,776
+0.02(+1.41%)
Feb 28, 2003
1.507
1.514
1.481
1.481
7,152
-0.02(-1.30%)
Feb 27, 2003
1.499
1.505
1.495
1.501
19,073
+0.00(+0.00%)
Feb 26, 2003
1.495
1.502
1.481
1.501
96,391
-0.00(-0.09%)
Feb 25, 2003
1.507
1.507
1.498
1.502
47,003
-0.01(-0.78%)
Feb 24, 2003
1.514
1.515
1.501
1.514
94,007
+0.00(+0.09%)
Feb 21, 2003
1.514
1.514
1.494
1.512
74,592
+0.01(+0.69%)
Feb 20, 2003
1.488
1.512
1.486
1.502
104,906
+0.01(+0.96%)
Feb 19, 2003
1.493
1.501
1.468
1.488
69,824
-0.01(-0.78%)
Feb 18, 2003
1.224
1.511
1.224
1.499
182,564
+0.28(+22.63%)
Feb 14, 2003
1.217
1.242
1.153
1.223
114,103
-0.01(-0.64%)
Feb 13, 2003
1.322
1.324
1.156
1.230
77,998
-0.08(-6.17%)
Feb 12, 2003
1.327
1.343
1.305
1.311
23,501
-0.02(-1.29%)
Feb 11, 2003
1.331
1.352
1.322
1.328
21,798
-0.02(-1.16%)
Feb 10, 2003
1.381
1.381
1.322
1.344
17,030
-0.04(-2.74%)
Feb 07, 2003
1.379
1.383
1.367
1.382
6,471
+0.00(+0.19%)
Feb 06, 2003
1.364
1.381
1.364
1.379
3,065
+0.02(+1.44%)
Feb 05, 2003
1.358
1.364
1.340
1.360
20,776
+0.00(+0.31%)
Feb 04, 2003
1.458
1.458
1.305
1.355
31,335
-0.10(-7.17%)
Feb 03, 2003
1.448
1.461
1.448
1.460
10,899
-0.01(-0.53%)
Jan 31, 2003
1.448
1.484
1.443
1.468
32,357
-0.03(-2.08%)
Jan 30, 2003
1.493
1.499
1.443
1.499
6,812
+0.01(+0.43%)
Jan 29, 2003
1.469
1.499
1.468
1.493
12,602
+0.02(+1.33%)
Jan 28, 2003
1.514
1.514
1.444
1.473
13,964
+0.00(+0.00%)
Jan 27, 2003
1.455
1.474
1.447
1.473
10,899
+0.01(+0.71%)
Jan 24, 2003
1.494
1.536
1.443
1.463
58,924
+0.01(+0.63%)
Jan 23, 2003
1.465
1.502
1.438
1.454
28,951
-0.02(-1.15%)
Jan 22, 2003
1.448
1.536
1.447
1.471
45,641
+0.05(+3.78%)
Jan 21, 2003
1.474
1.490
1.383
1.417
28,951
-0.06(-3.98%)
Jan 17, 2003
1.474
1.514
1.474
1.476
15,667
-0.02(-1.22%)
Jan 16, 2003
1.501
1.524
1.383
1.494
41,213
-0.01(-0.69%)
Jan 15, 2003
1.511
1.511
1.493
1.505
29,632
+0.01(+0.61%)
Jan 14, 2003
1.508
1.510
1.480
1.495
8,174
-0.01(-0.87%)
Jan 13, 2003
1.450
1.508
1.450
1.508
6,812
+0.01(+0.78%)
Jan 10, 2003
1.529
1.529
1.481
1.497
16,349
-0.03(-2.13%)
Jan 09, 2003
1.528
1.540
1.514
1.529
88,898
+0.00(+0.17%)
Jan 08, 2003
1.514
1.540
1.514
1.527
71,867
+0.00(+0.09%)
Jan 07, 2003
1.514
1.553
1.514
1.525
60,627
+0.01(+0.78%)
Jan 06, 2003
1.482
1.527
1.411
1.514
53,475
+0.03(+2.11%)
Jan 03, 2003
1.403
1.488
1.403
1.482
41,213
+0.01(+0.62%)
Jan 02, 2003
1.409
1.473
1.383
1.473
16,008
+0.06(+4.55%)
Dec 31, 2002
1.321
1.435
1.321
1.409
10,218
-0.04(-2.71%)
Dec 30, 2002
1.313
1.461
1.279
1.448
71,527
-0.02(-1.25%)
Dec 27, 2002
1.441
1.478
1.435
1.467
19,414
+0.02(+1.72%)
Dec 26, 2002
1.430
1.442
1.339
1.442
60,627
+0.03(+2.22%)
Dec 24, 2002
1.409
1.435
1.409
1.411
6,812
+0.00(+0.09%)
Dec 23, 2002
1.327
1.403
1.327
1.409
51,090
+0.05(+3.55%)
Dec 20, 2002
1.327
1.403
1.327
1.361
51,431
-0.04(-2.89%)
Dec 19, 2002
1.326
1.409
1.267
1.401
86,513
+0.08(+5.81%)
Dec 18, 2002
1.193
1.324
1.190
1.324
41,213
+0.13(+11.29%)
Dec 17, 2002
1.214
1.214
1.187
1.190
28,610
-0.05(-3.93%)
Dec 16, 2002
1.293
1.293
1.215
1.239
59,265
-0.04(-3.13%)
Dec 13, 2002
1.277
1.292
1.262
1.279
32,016
+0.00(+0.10%)
Dec 12, 2002
1.245
1.283
1.245
1.277
17,030
+0.01(+0.93%)
Dec 11, 2002
1.253
1.298
1.253
1.266
59,946
-0.03(-2.02%)
Dec 10, 2002
1.317
1.317
1.292
1.292
52,453
-0.03(-2.56%)
Dec 09, 2002
1.386
1.442
1.326
1.326
68,121
-0.06(-4.33%)
Dec 06, 2002
1.268
1.409
1.268
1.386
44,278
+0.06(+4.22%)
Dec 05, 2002
1.305
1.344
1.305
1.330
50,069
+0.04(+2.95%)
Dec 04, 2002
1.291
1.296
1.263
1.292
18,733
+0.00(+0.18%)
Dec 03, 2002
1.220
1.291
1.220
1.289
21,798
+0.07(+5.67%)
Dec 02, 2002
1.272
1.279
1.207
1.220
16,349
-0.01(-0.64%)
Nov 29, 2002
1.135
1.279
1.135
1.228
65,396
+0.08(+6.93%)
Nov 27, 2002
1.174
1.180
1.148
1.148
48,025
-0.03(-2.22%)
Nov 26, 2002
1.176
1.177
1.148
1.174
4,427
+0.01(+1.24%)
Nov 25, 2002
1.148
1.172
1.148
1.160
11,921
+0.01(+1.02%)
Nov 22, 2002
1.161
1.181
1.110
1.148
26,907
-0.00(-0.13%)
Nov 21, 2002
1.077
1.151
1.077
1.150
28,951
+0.06(+5.52%)
Nov 20, 2002
1.074
1.100
1.073
1.090
788,162
-0.02(-1.53%)
Nov 19, 2002
1.107
1.107
1.096
1.107
7,833
-0.00(-0.12%)
Nov 18, 2002
1.084
1.108
1.050
1.108
29,973
+0.02(+2.29%)
Nov 15, 2002
1.087
1.087
1.083
1.083
6,812
-0.05(-4.48%)
Nov 14, 2002
1.066
1.134
1.050
1.134
17,711
+0.04(+3.44%)
Nov 13, 2002
1.135
1.135
1.070
1.096
16,689
+0.03(+2.44%)
Nov 12, 2002
1.046
1.070
1.046
1.070
12,602
+0.07(+6.49%)
Nov 11, 2002
1.063
1.077
1.005
1.005
16,349
-0.06(-5.65%)
Nov 08, 2002
1.058
1.134
1.058
1.065
10,558
-0.02(-1.67%)
Nov 07, 2002
1.091
1.097
1.083
1.083
25,204
-0.00(-0.13%)
Nov 06, 2002
1.058
1.114
1.058
1.084
26,907
+0.06(+5.87%)
Nov 05, 2002
1.093
1.096
1.024
1.024
23,161
-0.03(-3.09%)
Nov 04, 2002
0.9813
1.151
0.9813
1.057
81,064
+0.07(+7.27%)
Nov 01, 2002
0.9552
0.9917
0.9552
0.9853
24,183
+0.02(+2.04%)
Oct 31, 2002
0.9552
0.9656
0.9552
0.9656
5,109
-0.00(-0.27%)
Oct 30, 2002
0.9343
0.9656
0.9343
0.9682
8,174
+0.01(+1.50%)
Oct 29, 2002
0.9552
0.9552
0.9304
0.9539
4,087
+0.00(+0.00%)
Oct 28, 2002
0.9539
0.9539
0.9539
0.9539
2,384
+0.00(+0.27%)
Oct 25, 2002
0.9147
0.9525
0.9147
0.9512
4,564,121
+0.02(+1.80%)
Oct 24, 2002
0.9292
0.9344
0.9292
0.9344
6,812
+0.00(+0.29%)
Oct 23, 2002
0.9656
0.9656
0.9160
0.9317
5,109
-0.03(-2.72%)
Oct 22, 2002
0.9238
0.9591
0.9134
0.9578
22,139
+0.03(+3.38%)
Oct 21, 2002
0.9265
0.9369
0.9251
0.9265
8,515
+0.00(+0.00%)
Oct 18, 2002
0.9160
0.9278
0.9160
0.9265
13,283
+0.01(+1.28%)
Oct 17, 2002
0.8808
0.9302
0.8775
0.9147
35,423
+0.04(+4.63%)
Oct 16, 2002
0.8612
0.9120
0.8612
0.8743
9,877
-0.04(-4.29%)
Oct 15, 2002
0.8951
0.9317
0.8938
0.9134
121,596
+0.06(+6.71%)
Oct 14, 2002
0.8560
0.8690
0.8547
0.8560
3,406
+0.00(+0.15%)
Oct 11, 2002
0.8142
0.8651
0.8142
0.8547
11,921
+0.00(+0.48%)
Oct 10, 2002
0.8221
0.8795
0.8157
0.8506
28,270
+0.03(+3.15%)
Oct 09, 2002
0.8482
0.9004
0.8129
0.8247
11,921
-0.01(-1.25%)
Oct 08, 2002
0.8221
0.8364
0.8221
0.8351
25,204
+0.01(+1.59%)
Oct 07, 2002
0.8155
0.8482
0.8012
0.8221
28,951
+0.03(+3.28%)
Oct 04, 2002
0.8938
0.9134
0.7503
0.7960
1,143,755
-0.09(-10.29%)
Oct 03, 2002
0.9160
0.9160
0.8677
0.8873
31,676
-0.03(-3.55%)
Oct 02, 2002
0.9878
0.9878
0.8938
0.9199
58,584
-0.02(-2.49%)
Oct 01, 2002
0.9147
0.9486
0.8860
0.9434
125,683
+0.02(+2.55%)
Sep 30, 2002
0.9591
0.9591
0.9199
0.9199
50,579
-0.05(-5.37%)
Sep 27, 2002
0.9747
0.9930
0.9721
0.9721
15,667
+0.00(+0.00%)
Sep 26, 2002
0.9852
0.9852
0.9721
0.9721
44,619
-0.03(-3.25%)
Sep 25, 2002
1.044
1.050
1.005
1.005
24,864
+0.03(+2.67%)
Sep 24, 2002
1.002
1.036
0.9786
0.9786
45,300
-0.02(-1.96%)
Sep 23, 2002
0.9995
1.057
0.9982
0.9982
17,370
-0.01(-1.42%)
Sep 20, 2002
1.013
1.054
1.011
1.013
24,523
+0.00(+0.13%)
Sep 19, 2002
1.032
1.054
1.011
1.011
34,401
-0.03(-2.65%)
Sep 18, 2002
1.031
1.056
1.031
1.039
36,104
+0.01(+1.16%)
Sep 17, 2002
1.011
1.027
1.011
1.027
2,724
-0.02(-1.62%)
Sep 16, 2002
1.044
1.044
1.044
1.044
20,776
-0.00(-0.13%)
Sep 13, 2002
1.045
1.046
1.045
1.045
6,471
-0.01(-0.50%)
Sep 12, 2002
1.063
1.063
1.050
1.050
2,724
+0.00(+0.37%)
Sep 11, 2002
1.066
1.066
1.046
1.046
4,768
-0.02(-1.96%)
Sep 10, 2002
1.070
1.071
1.067
1.067
37,807
+0.04(+4.07%)
Sep 09, 2002
1.063
1.071
1.005
1.026
11,239
-0.02(-1.75%)
Sep 06, 2002
1.062
1.069
1.044
1.044
40,532
-0.02(-1.84%)
Sep 05, 2002
1.063
1.064
1.050
1.063
9,196
-0.00(-0.24%)
Sep 04, 2002
1.065
1.070
1.065
1.066
13,624
-0.01(-0.69%)
Sep 03, 2002
1.063
1.074
1.063
1.074
25,545
+0.00(+0.33%)
Aug 30, 2002
1.083
1.099
1.070
1.070
23,842
-0.00(-0.13%)
Aug 29, 2002
1.083
1.105
1.071
1.071
20,095
+0.00(+0.12%)
Aug 28, 2002
1.070
1.104
1.070
1.070
70,164
-0.01(-0.95%)
Aug 27, 2002
1.091
1.093
1.078
1.080
19,755
-0.01(-0.48%)
Aug 26, 2002
1.117
1.117
1.086
1.086
20,436
-0.02(-2.12%)
Aug 23, 2002
1.109
1.109
1.109
1.109
25,204
-0.03(-2.51%)
Aug 22, 2002
1.138
1.138
1.138
1.138
13,283
+0.02(+1.38%)
Aug 21, 2002
1.138
1.139
1.117
1.122
18,052
+0.00(+0.00%)
Aug 20, 2002
1.121
1.122
1.117
1.122
39,169
+0.01(+1.18%)
Aug 16, 2002
1.058
1.109
1.058
1.109
25,204
+0.06(+5.46%)
Aug 15, 2002
1.103
1.103
1.052
1.052
37,126
-0.05(-4.50%)
Aug 14, 2002
1.110
1.154
1.101
1.101
18,392
-0.09(-7.46%)
Aug 13, 2002
1.143
1.190
1.109
1.190
11,580
+0.04(+3.28%)
Aug 12, 2002
1.152
1.152
1.152
1.152
1,703
+0.10(+9.69%)
Aug 07, 2002
1.052
1.103
1.050
1.050
13,964
-0.00(-0.12%)
Aug 06, 2002
1.050
1.091
1.050
1.052
22,479
+0.00(+0.24%)
Aug 05, 2002
1.117
1.117
1.049
1.049
11,035
-0.06(-5.40%)
Aug 02, 2002
1.174
1.174
1.044
1.109
58,584
+0.00(+0.00%)
Aug 01, 2002
1.135
1.174
1.109
1.109
17,166
-0.11(-8.90%)
Jul 31, 2002
1.116
1.279
1.109
1.217
77,317
+0.02(+1.63%)
Jul 30, 2002
1.082
1.198
1.082
1.198
63,012
+0.12(+11.27%)
Jul 29, 2002
1.044
1.077
1.044
1.077
89,466
+0.03(+2.87%)
Jul 26, 2002
1.044
1.048
1.044
1.046
1,737,090
+0.00(+0.25%)
Jul 25, 2002
1.015
1.053
1.015
1.044
6,130
+0.01(+1.39%)
Jul 24, 2002
1.049
1.049
0.9852
1.030
53,134
+0.01(+0.51%)
Jul 23, 2002
1.063
1.063
0.9460
1.024
10,899
-0.02(-1.87%)
Jul 22, 2002
0.9865
1.050
0.9786
1.044
44,959
+0.07(+6.65%)
Jul 19, 2002
0.9917
0.9917
0.9788
0.9788
13,964
+0.00(+0.01%)
Jul 17, 2002
0.9630
0.9905
0.9291
0.9786
5,449
+0.00(+0.00%)
Jul 12, 2002
0.9786
1.011
0.9786
0.9786
17,030
+0.00(+0.00%)
Jul 11, 2002
0.9656
1.003
0.9656
0.9786
30,654
+0.00(+0.00%)
Jul 10, 2002
0.9721
1.007
0.9721
0.9786
17,030
-0.01(-1.04%)
Jul 09, 2002
0.9539
0.9890
0.9539
0.9890
13,964
+0.04(+3.68%)
Jul 08, 2002
0.9878
0.9878
0.9539
0.9539
11,921
-0.03(-3.43%)
Jul 05, 2002
0.9917
1.018
0.9878
0.9878
6,812
-0.00(-0.29%)
Jul 04, 2002
0.9199
0.9907
0.9147
0.9907
20,776
+0.00(+0.00%)
Jul 03, 2002
0.9199
0.9907
0.9147
0.9907
20,776
+0.04(+4.72%)
Jul 02, 2002
0.9199
0.9747
0.9199
0.9460
77,317
-0.02(-2.16%)
Jul 01, 2002
0.9005
0.9669
0.8938
0.9669
46,663
+0.07(+7.39%)
Jun 28, 2002
0.8560
0.9007
0.8480
0.9004
515,336
+0.04(+5.18%)
Jun 27, 2002
0.8808
0.8808
0.8416
0.8560
65,055
-0.05(-5.88%)
Jun 26, 2002
0.9004
0.9095
0.8235
0.9095
148,844
-0.00(-0.43%)
Jun 25, 2002
0.9969
0.9969
0.9108
0.9134
48,025
-0.13(-12.06%)
Jun 21, 2002
1.070
1.087
1.070
1.039
17,030
-0.01(-1.24%)
Jun 20, 2002
1.109
1.110
1.048
1.052
41,894
+0.00(+0.12%)
Jun 19, 2002
1.078
1.109
1.050
1.050
28,270
-0.05(-4.17%)
Jun 18, 2002
1.093
1.109
1.045
1.096
40,872
+0.02(+1.69%)
Jun 17, 2002
1.114
1.138
1.045
1.078
62,330
-0.04(-3.62%)
Jun 14, 2002
1.137
1.148
1.109
1.118
38,829
-0.04(-3.60%)
Jun 12, 2002
1.159
1.186
1.045
1.160
89,238
-0.06(-4.91%)
Jun 11, 2002
1.305
1.305
1.174
1.220
30,654
-0.06(-4.41%)
Jun 10, 2002
1.229
1.303
1.229
1.276
47,344
+0.03(+2.30%)
Jun 07, 2002
1.241
1.271
1.207
1.247
41,213
+0.01(+0.63%)
Jun 06, 2002
1.274
1.281
1.233
1.240
61,990
-0.04(-3.26%)
Jun 05, 2002
1.272
1.291
1.272
1.281
59,265
-0.00(-0.20%)
May 31, 2002
1.344
1.344
1.255
1.284
12,261
-0.07(-5.39%)
May 28, 2002
1.331
1.357
1.310
1.357
40,532
+0.03(+1.95%)
May 27, 2002
1.323
1.357
1.310
1.331
24,864
+0.00(+0.00%)
May 24, 2002
1.323
1.357
1.310
1.331
24,864
+0.00(+0.30%)
May 23, 2002
1.305
1.334
1.253
1.327
23,161
-0.02(-1.74%)
May 22, 2002
1.357
1.357
1.313
1.351
194,486
-0.01(-0.48%)
May 21, 2002
1.331
1.357
1.331
1.357
20,095
+0.00(+0.00%)
May 20, 2002
1.313
1.370
1.313
1.357
129,089
+0.00(+0.29%)
May 17, 2002
1.377
1.377
1.313
1.353
32,016
-0.02(-1.71%)
May 16, 2002
1.369
1.375
1.332
1.377
72,208
+0.01(+0.48%)
May 15, 2002
1.313
1.381
1.313
1.370
63,693
+0.00(+0.00%)
May 14, 2002
1.313
1.373
1.313
1.370
60,968
+0.00(+0.10%)
May 13, 2002
1.313
1.370
1.298
1.369
24,183
-0.00(-0.10%)
May 10, 2002
1.313
1.370
1.313
1.370
6,471
+0.00(+0.00%)
May 09, 2002
1.324
1.383
1.324
1.370
46,322
+0.03(+1.94%)
May 08, 2002
1.305
1.357
1.240
1.344
46,322
-0.01(-0.96%)
May 07, 2002
1.337
1.396
1.237
1.357
15,667
+0.12(+9.47%)
May 06, 2002
1.285
1.305
1.232
1.240
86,854
-0.04(-3.26%)
May 03, 2002
1.334
1.351
1.220
1.281
33,719
-0.05(-3.73%)
May 02, 2002
1.344
1.369
1.318
1.331
79,701
-0.01(-0.97%)
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.