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
Twin Disc Inc
(NQ:
TWIN
)
14.11
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
0.6583
0.6622
0.6572
0.6622
30,292
+0.00(+0.60%)
Apr 29, 2003
0.6454
0.6622
0.6454
0.6583
130,078
+0.01(+2.00%)
Apr 28, 2003
0.6454
0.6454
0.6454
0.6454
6,236
+0.00(+0.09%)
Apr 25, 2003
0.6398
0.6448
0.6398
0.6448
2,227
-0.00(-0.09%)
Apr 24, 2003
0.6459
0.6459
0.6448
0.6454
26,728
+0.00(+0.00%)
Apr 23, 2003
0.6538
0.6538
0.6398
0.6454
12,473
+0.01(+0.88%)
Apr 22, 2003
0.6342
0.6398
0.6342
0.6398
97,558
+0.01(+1.42%)
Apr 21, 2003
0.6364
0.6364
0.6308
0.6308
162,152
+0.00(+0.00%)
Apr 17, 2003
0.6398
0.6398
0.6285
0.6308
21,382
+0.00(+0.63%)
Apr 16, 2003
0.6409
0.6482
0.6184
0.6269
104,686
-0.01(-1.59%)
Apr 15, 2003
0.6313
0.6370
0.6257
0.6370
12,027
+0.00(+0.00%)
Apr 14, 2003
0.6370
0.6370
0.6370
0.6370
16,482
+0.00(+0.00%)
Apr 11, 2003
0.6370
0.6370
0.6313
0.6370
13,809
+0.01(+0.89%)
Apr 10, 2003
0.6173
0.6313
0.6168
0.6313
75,730
+0.01(+2.27%)
Apr 09, 2003
0.6151
0.6257
0.6095
0.6173
10,691
-0.00(-0.54%)
Apr 08, 2003
0.6201
0.6257
0.6201
0.6207
39,647
+0.00(+0.09%)
Apr 07, 2003
0.6454
0.6454
0.6005
0.6201
109,586
-0.02(-3.07%)
Apr 04, 2003
0.6667
0.6718
0.6398
0.6398
16,482
-0.02(-3.23%)
Apr 03, 2003
0.6459
0.6622
0.6448
0.6611
28,064
+0.01(+1.38%)
Apr 02, 2003
0.6510
0.6538
0.6510
0.6521
7,573
+0.01(+1.04%)
Apr 01, 2003
0.6398
0.6454
0.6398
0.6454
8,464
+0.01(+0.88%)
Mar 31, 2003
0.6398
0.6398
0.6398
0.6398
2,672
+0.00(+0.00%)
Mar 28, 2003
0.6398
0.6398
0.6392
0.6398
5,791
-0.00(-0.44%)
Mar 27, 2003
0.6342
0.6476
0.6285
0.6426
25,392
+0.01(+2.23%)
Mar 26, 2003
0.5893
0.6538
0.5893
0.6285
377,762
+0.05(+8.74%)
Mar 25, 2003
0.6964
0.6964
0.5556
0.5780
387,562
-0.12(-17.73%)
Mar 24, 2003
0.7026
0.7026
0.7026
0.7026
2,227
-0.01(-0.79%)
Mar 21, 2003
0.7054
0.7082
0.7054
0.7082
3,118
-0.00(-0.39%)
Mar 20, 2003
0.7110
0.7110
0.7110
0.7110
0
+0.00(+0.00%)
Mar 19, 2003
0.7082
0.7110
0.7077
0.7110
6,236
-0.00(-0.24%)
Mar 18, 2003
0.7127
0.7127
0.7127
0.7127
890
+0.00(+0.40%)
Mar 17, 2003
0.7099
0.7099
0.7099
0.7099
890
+0.00(+0.40%)
Mar 14, 2003
0.7189
0.7189
0.7071
0.7071
6,236
-0.02(-2.33%)
Mar 13, 2003
0.7234
0.7239
0.7234
0.7239
3,118
+0.00(+0.00%)
Mar 12, 2003
0.7189
0.7239
0.7183
0.7239
7,573
+0.00(+0.00%)
Mar 11, 2003
0.7312
0.7312
0.7239
0.7239
4,009
-0.00(-0.62%)
Mar 10, 2003
0.7284
0.7284
0.7284
0.7284
2,227
+0.00(+0.62%)
Mar 07, 2003
0.7262
0.7262
0.7183
0.7239
1,336
+0.00(+0.39%)
Mar 06, 2003
0.7167
0.7239
0.7155
0.7211
4,454
+0.00(+0.00%)
Mar 05, 2003
0.7195
0.7211
0.7138
0.7211
3,563
+0.01(+1.02%)
Mar 04, 2003
0.7116
0.7138
0.7116
0.7138
890
+0.00(+0.47%)
Mar 03, 2003
0.7015
0.7155
0.7015
0.7105
20,937
+0.00(+0.64%)
Feb 28, 2003
0.7116
0.7116
0.7060
0.7060
1,781
-0.01(-0.79%)
Feb 27, 2003
0.7116
0.7116
0.7116
0.7116
445
+0.00(+0.32%)
Feb 26, 2003
0.7122
0.7127
0.7094
0.7094
8,464
-0.01(-1.02%)
Feb 25, 2003
0.7127
0.7167
0.7127
0.7167
9,800
-0.01(-0.70%)
Feb 24, 2003
0.7217
0.7217
0.7217
0.7217
0
+0.00(+0.00%)
Feb 21, 2003
0.7217
0.7217
0.7217
0.7217
445
+0.01(+0.78%)
Feb 20, 2003
0.7195
0.7195
0.7105
0.7161
4,454
-0.01(-1.24%)
Feb 19, 2003
0.7312
0.7312
0.7155
0.7251
7,573
-0.00(-0.23%)
Feb 18, 2003
0.7464
0.7464
0.7268
0.7268
14,255
-0.02(-2.26%)
Feb 14, 2003
0.7380
0.7492
0.7380
0.7436
5,345
+0.00(+0.00%)
Feb 13, 2003
0.7436
0.7436
0.7436
0.7436
4,900
+0.00(+0.00%)
Feb 12, 2003
0.7408
0.7436
0.7408
0.7436
3,563
-0.00(-0.15%)
Feb 11, 2003
0.7408
0.7447
0.7408
0.7447
2,672
+0.01(+1.30%)
Feb 10, 2003
0.7268
0.7352
0.7268
0.7352
3,118
+0.01(+1.95%)
Feb 07, 2003
0.7122
0.7211
0.7122
0.7211
8,464
+0.01(+1.98%)
Feb 06, 2003
0.7239
0.7239
0.7015
0.7071
16,037
-0.02(-3.15%)
Feb 05, 2003
0.7296
0.7301
0.7296
0.7301
1,781
+0.00(+0.46%)
Feb 04, 2003
0.7211
0.7268
0.7211
0.7268
1,781
+0.00(+0.31%)
Feb 03, 2003
0.7217
0.7245
0.7217
0.7245
2,227
+0.01(+1.02%)
Jan 31, 2003
0.7178
0.7178
0.7155
0.7172
5,791
-0.01(-0.85%)
Jan 30, 2003
0.7296
0.7312
0.7234
0.7234
14,700
-0.01(-0.85%)
Jan 29, 2003
0.7296
0.7296
0.7296
0.7296
890
+0.00(+0.00%)
Jan 28, 2003
0.7296
0.7296
0.7296
0.7296
445
+0.00(+0.00%)
Jan 27, 2003
0.7296
0.7296
0.7296
0.7296
890
+0.00(+0.39%)
Jan 24, 2003
0.7155
0.7268
0.7155
0.7268
30,737
+0.01(+1.57%)
Jan 23, 2003
0.7015
0.7155
0.7015
0.7155
35,192
+0.01(+2.00%)
Jan 22, 2003
0.7015
0.7015
0.6959
0.7015
4,009
+0.00(+0.00%)
Jan 21, 2003
0.6903
0.7015
0.6903
0.7015
8,909
+0.02(+2.46%)
Jan 17, 2003
0.6774
0.6824
0.6762
0.6847
39,201
+0.01(+1.24%)
Jan 16, 2003
0.6852
0.6852
0.6762
0.6762
6,236
-0.01(-0.82%)
Jan 15, 2003
0.6875
0.6875
0.6819
0.6819
3,563
-0.01(-2.02%)
Jan 14, 2003
0.6903
0.6959
0.6903
0.6959
4,009
+0.01(+1.14%)
Jan 13, 2003
0.6903
0.6903
0.6880
0.6880
11,136
+0.00(+0.08%)
Jan 10, 2003
0.6908
0.6908
0.6875
0.6875
5,791
-0.01(-1.53%)
Jan 09, 2003
0.7094
0.7094
0.6959
0.6981
7,127
-0.01(-0.96%)
Jan 08, 2003
0.7099
0.7099
0.7049
0.7049
1,336
+0.00(+0.48%)
Jan 07, 2003
0.7127
0.7127
0.7015
0.7015
3,563
-0.01(-1.11%)
Jan 06, 2003
0.7094
0.7110
0.7094
0.7094
3,118
-0.00(-0.24%)
Jan 03, 2003
0.7099
0.7110
0.7021
0.7110
8,909
+0.00(+0.16%)
Jan 02, 2003
0.6987
0.7099
0.6987
0.7099
8,909
+0.02(+2.18%)
Dec 31, 2002
0.6959
0.6993
0.6948
0.6948
5,791
-0.01(-0.96%)
Dec 30, 2002
0.7110
0.7110
0.6987
0.7015
14,700
-0.01(-1.34%)
Dec 27, 2002
0.6987
0.7110
0.6987
0.7110
6,682
+0.02(+2.18%)
Dec 26, 2002
0.6987
0.6987
0.6959
0.6959
4,900
-0.00(-0.24%)
Dec 24, 2002
0.6976
0.6976
0.6976
0.6976
1,336
+0.01(+1.06%)
Dec 23, 2002
0.6903
0.6903
0.6903
0.6903
12,918
-0.00(-0.40%)
Dec 20, 2002
0.6920
0.6931
0.6908
0.6931
22,273
+0.00(+0.65%)
Dec 19, 2002
0.6903
0.6903
0.6886
0.6886
2,672
-0.00(-0.16%)
Dec 18, 2002
0.6959
0.6959
0.6897
0.6897
3,118
-0.01(-0.89%)
Dec 17, 2002
0.7133
0.7133
0.6931
0.6959
72,166
-0.02(-3.13%)
Dec 16, 2002
0.7099
0.7183
0.7099
0.7183
4,009
+0.00(+0.39%)
Dec 13, 2002
0.7352
0.7352
0.7155
0.7155
14,255
-0.03(-3.41%)
Dec 12, 2002
0.7402
0.7436
0.7402
0.7408
2,672
+0.01(+0.76%)
Dec 11, 2002
0.7324
0.7352
0.7324
0.7352
6,236
+0.00(+0.38%)
Dec 10, 2002
0.7324
0.7324
0.7324
0.7324
4,454
+0.00(+0.00%)
Dec 09, 2002
0.7245
0.7324
0.7239
0.7324
8,464
+0.01(+1.08%)
Dec 06, 2002
0.7284
0.7284
0.7228
0.7245
6,236
+0.00(+0.08%)
Dec 05, 2002
0.7239
0.7239
0.7239
0.7239
890
+0.00(+0.31%)
Dec 04, 2002
0.7217
0.7217
0.7217
0.7217
3,563
+0.01(+0.78%)
Dec 03, 2002
0.7200
0.7200
0.7105
0.7161
4,900
-0.00(-0.31%)
Dec 02, 2002
0.7004
0.7183
0.7004
0.7183
13,364
+0.02(+3.31%)
Nov 29, 2002
0.6931
0.6953
0.6931
0.6953
3,563
+0.01(+0.73%)
Nov 27, 2002
0.6875
0.6959
0.6875
0.6903
12,918
+0.01(+1.23%)
Nov 26, 2002
0.6819
0.6819
0.6819
0.6819
0
+0.00(+0.00%)
Nov 25, 2002
0.6897
0.6931
0.6819
0.6819
15,591
-0.00(-0.41%)
Nov 22, 2002
0.6903
0.6903
0.6762
0.6847
17,373
-0.01(-1.61%)
Nov 21, 2002
0.7037
0.7099
0.6903
0.6959
27,619
-0.01(-1.59%)
Nov 20, 2002
0.7071
0.7071
0.7071
0.7071
445
+0.01(+0.80%)
Nov 19, 2002
0.7037
0.7037
0.7015
0.7015
2,672
-0.01(-0.79%)
Nov 18, 2002
0.7155
0.7155
0.7015
0.7071
6,236
-0.01(-0.79%)
Nov 15, 2002
0.7273
0.7273
0.7127
0.7127
7,573
-0.02(-2.68%)
Nov 14, 2002
0.7273
0.7324
0.7239
0.7324
7,127
+0.01(+1.01%)
Nov 13, 2002
0.7251
0.7251
0.7251
0.7251
0
+0.00(+0.00%)
Nov 12, 2002
0.7178
0.7324
0.7178
0.7251
22,719
+0.01(+1.73%)
Nov 11, 2002
0.6953
0.7183
0.6953
0.7127
16,928
+0.02(+2.58%)
Nov 08, 2002
0.6819
0.6948
0.6779
0.6948
9,800
+0.01(+1.48%)
Nov 07, 2002
0.6762
0.6875
0.6762
0.6847
5,791
+0.01(+1.67%)
Nov 06, 2002
0.6847
0.6847
0.6678
0.6734
15,146
-0.01(-1.96%)
Nov 05, 2002
0.6875
0.6875
0.6869
0.6869
18,709
-0.00(-0.49%)
Nov 04, 2002
0.7043
0.7043
0.6903
0.6903
8,909
-0.02(-2.77%)
Nov 01, 2002
0.7150
0.7150
0.7099
0.7099
6,682
-0.00(-0.39%)
Oct 31, 2002
0.7099
0.7127
0.7099
0.7127
1,781
+0.00(+0.40%)
Oct 30, 2002
0.7099
0.7099
0.7099
0.7099
0
+0.00(+0.00%)
Oct 29, 2002
0.7105
0.7105
0.7099
0.7099
4,009
-0.01(-0.78%)
Oct 28, 2002
0.7133
0.7155
0.7015
0.7155
12,027
-0.00(-0.39%)
Oct 25, 2002
0.7318
0.7318
0.7183
0.7183
9,354
-0.01(-1.31%)
Oct 24, 2002
0.7279
0.7279
0.7279
0.7279
89,094
-0.01(-0.77%)
Oct 23, 2002
0.7335
0.7335
0.7335
0.7335
89,094
+0.01(+0.77%)
Oct 22, 2002
0.7279
0.7279
0.7279
0.7279
0
+0.00(+0.00%)
Oct 21, 2002
0.7296
0.7380
0.7279
0.7279
15,591
-0.00(-0.31%)
Oct 18, 2002
0.7408
0.7408
0.7296
0.7301
23,610
-0.01(-0.76%)
Oct 17, 2002
0.7357
0.7357
0.7357
0.7357
445
+0.01(+0.85%)
Oct 16, 2002
0.7189
0.7296
0.7189
0.7296
3,118
+0.01(+1.96%)
Oct 15, 2002
0.7195
0.7195
0.7155
0.7155
2,227
+0.00(+0.24%)
Oct 14, 2002
0.7138
0.7138
0.7138
0.7138
0
+0.00(+0.00%)
Oct 11, 2002
0.7099
0.7138
0.7099
0.7138
11,136
+0.01(+0.95%)
Oct 10, 2002
0.7071
0.7099
0.7071
0.7071
2,227
+0.00(+0.08%)
Oct 09, 2002
0.7211
0.7268
0.7066
0.7066
18,709
-0.02(-2.40%)
Oct 08, 2002
0.7296
0.7296
0.7239
0.7239
2,227
-0.01(-1.53%)
Oct 07, 2002
0.7352
0.7352
0.7296
0.7352
2,672
+0.00(+0.00%)
Oct 04, 2002
0.7363
0.7363
0.7352
0.7352
890
-0.00(-0.53%)
Oct 03, 2002
0.7391
0.7391
0.7391
0.7391
445
+0.00(+0.53%)
Oct 02, 2002
0.7352
0.7352
0.7352
0.7352
0
+0.00(+0.00%)
Oct 01, 2002
0.7408
0.7408
0.7352
0.7352
1,336
-0.01(-0.76%)
Sep 30, 2002
0.7408
0.7408
0.7408
0.7408
0
+0.00(+0.00%)
Sep 27, 2002
0.7346
0.7408
0.7346
0.7408
1,781
+0.01(+1.15%)
Sep 26, 2002
0.7352
0.7380
0.7324
0.7324
1,781
+0.00(+0.31%)
Sep 25, 2002
0.7520
0.7520
0.7245
0.7301
38,310
-0.03(-3.63%)
Sep 24, 2002
0.7688
0.7688
0.7514
0.7576
16,928
-0.02(-2.17%)
Sep 23, 2002
0.7801
0.7801
0.7688
0.7745
8,909
-0.01(-0.72%)
Sep 20, 2002
0.7795
0.7801
0.7795
0.7801
1,336
+0.00(+0.00%)
Sep 19, 2002
0.7801
0.7801
0.7801
0.7801
890
+0.00(+0.00%)
Sep 18, 2002
0.7801
0.7801
0.7801
0.7801
0
+0.00(+0.00%)
Sep 17, 2002
0.7773
0.7801
0.7773
0.7801
2,227
+0.01(+1.09%)
Sep 16, 2002
0.7857
0.7857
0.7716
0.7716
6,236
-0.02(-2.48%)
Sep 13, 2002
0.7857
0.7941
0.7857
0.7913
5,345
+0.01(+1.08%)
Sep 12, 2002
0.7632
0.7829
0.7632
0.7829
7,573
+0.01(+1.82%)
Sep 11, 2002
0.7716
0.7716
0.7688
0.7688
2,672
-0.01(-0.72%)
Sep 10, 2002
0.7745
0.7745
0.7745
0.7745
890
+0.01(+0.73%)
Sep 09, 2002
0.7604
0.7688
0.7604
0.7688
2,227
+0.00(+0.37%)
Sep 06, 2002
0.7632
0.7745
0.7632
0.7660
7,573
-0.00(-0.36%)
Sep 05, 2002
0.7660
0.7688
0.7660
0.7688
2,672
+0.01(+1.11%)
Sep 04, 2002
0.7745
0.7857
0.7604
0.7604
25,837
-0.01(-1.81%)
Sep 03, 2002
0.7688
0.7885
0.7688
0.7745
21,828
+0.00(+0.36%)
Aug 30, 2002
0.7716
0.7716
0.7716
0.7716
445
-0.00(-0.36%)
Aug 29, 2002
0.7818
0.7818
0.7688
0.7745
21,382
-0.01(-1.64%)
Aug 28, 2002
0.7913
0.7913
0.7829
0.7874
9,800
-0.01(-1.20%)
Aug 27, 2002
0.7997
0.8025
0.7969
0.7969
2,227
+0.00(+0.00%)
Aug 26, 2002
0.8093
0.8093
0.7969
0.7969
7,573
-0.02(-2.07%)
Aug 23, 2002
0.8194
0.8194
0.8137
0.8137
2,227
-0.01(-1.02%)
Aug 22, 2002
0.8328
0.8328
0.8222
0.8222
12,918
-0.01(-1.28%)
Aug 21, 2002
0.8440
0.8440
0.8328
0.8328
980,043
-0.01(-1.33%)
Aug 20, 2002
0.8452
0.8497
0.8396
0.8440
20,491
+0.01(+1.62%)
Aug 16, 2002
0.8373
0.8373
0.8306
0.8306
7,127
-0.01(-0.67%)
Aug 15, 2002
0.8474
0.8474
0.8362
0.8362
13,809
-0.01(-1.00%)
Aug 14, 2002
0.8362
0.8446
0.8362
0.8446
7,127
+0.01(+1.35%)
Aug 13, 2002
0.8250
0.8334
0.8250
0.8334
2,227
+0.00(+0.34%)
Aug 12, 2002
0.8255
0.8306
0.8255
0.8306
2,672
+0.01(+1.72%)
Aug 07, 2002
0.8109
0.8165
0.8109
0.8165
1,336
+0.00(+0.00%)
Aug 06, 2002
0.8165
0.8165
0.8165
0.8165
890
+0.00(+0.34%)
Aug 05, 2002
0.8137
0.8137
0.8137
0.8137
890
+0.00(+0.35%)
Aug 02, 2002
0.8143
0.8149
0.7969
0.8109
30,292
-0.01(-1.03%)
Aug 01, 2002
0.8081
0.8222
0.8081
0.8194
15,146
+0.02(+2.10%)
Jul 31, 2002
0.7801
0.8025
0.7801
0.8025
9,800
+0.02(+2.88%)
Jul 30, 2002
0.7576
0.7801
0.7576
0.7801
7,127
+0.03(+3.35%)
Jul 29, 2002
0.7492
0.7548
0.7492
0.7548
1,781
+0.01(+1.66%)
Jul 26, 2002
0.7425
0.7425
0.7329
0.7425
19,155
+0.00(+0.23%)
Jul 25, 2002
0.7324
0.7408
0.7324
0.7408
2,672
+0.01(+0.76%)
Jul 24, 2002
0.7352
0.7380
0.7239
0.7352
24,946
-0.01(-1.50%)
Jul 23, 2002
0.7716
0.7716
0.7464
0.7464
19,600
-0.03(-3.62%)
Jul 22, 2002
0.7857
0.7857
0.7745
0.7745
7,127
-0.01(-1.43%)
Jul 19, 2002
0.7924
0.7924
0.7801
0.7857
6,236
-0.01(-1.62%)
Jul 17, 2002
0.8194
0.8194
0.7913
0.7986
20,937
-0.03(-3.85%)
Jul 12, 2002
0.8306
0.8306
0.8306
0.8306
0
+0.00(+0.00%)
Jul 11, 2002
0.8306
0.8306
0.8250
0.8306
10,245
-0.01(-1.00%)
Jul 10, 2002
0.8390
0.8390
0.8390
0.8390
445
+0.00(+0.34%)
Jul 09, 2002
0.8362
0.8362
0.8306
0.8362
1,781
+0.00(+0.40%)
Jul 08, 2002
0.8328
0.8328
0.8328
0.8328
0
+0.00(+0.00%)
Jul 05, 2002
0.8328
0.8328
0.8328
0.8328
0
+0.00(+0.00%)
Jul 04, 2002
0.8328
0.8328
0.8328
0.8328
0
+0.00(+0.00%)
Jul 03, 2002
0.8328
0.8328
0.8328
0.8328
0
+0.00(+0.00%)
Jul 02, 2002
0.8323
0.8328
0.8250
0.8328
5,345
+0.01(+0.61%)
Jul 01, 2002
0.8278
0.8317
0.8278
0.8278
2,227
-0.00(-0.34%)
Jun 28, 2002
0.8418
0.8418
0.8306
0.8306
2,672
-0.01(-1.00%)
Jun 27, 2002
0.8418
0.8446
0.8390
0.8390
9,354
-0.00(-0.20%)
Jun 26, 2002
0.8407
0.8407
0.8407
0.8407
890
+0.00(+0.47%)
Jun 25, 2002
0.8407
0.8407
0.8367
0.8367
890
-0.01(-1.58%)
Jun 21, 2002
0.8474
0.8502
0.8468
0.8502
18,709
+0.00(+0.00%)
Jun 20, 2002
0.8497
0.8502
0.8497
0.8502
3,118
+0.00(+0.33%)
Jun 19, 2002
0.8457
0.8508
0.8452
0.8474
5,791
+0.00(+0.00%)
Jun 18, 2002
0.8418
0.8474
0.8418
0.8474
1,781
+0.01(+1.00%)
Jun 17, 2002
0.8339
0.8390
0.8339
0.8390
8,464
+0.01(+1.01%)
Jun 14, 2002
0.8306
0.8306
0.8306
0.8306
4,454
-0.01(-0.67%)
Jun 12, 2002
0.8446
0.8446
0.8362
0.8362
1,781
-0.01(-0.67%)
Jun 11, 2002
0.8390
0.8418
0.8390
0.8418
1,781
+0.01(+0.67%)
Jun 10, 2002
0.8362
0.8362
0.8362
0.8362
0
+0.00(+0.00%)
Jun 07, 2002
0.8530
0.8530
0.8362
0.8362
11,582
-0.02(-1.78%)
Jun 06, 2002
0.8502
0.8519
0.8418
0.8513
12,473
+0.00(+0.46%)
Jun 05, 2002
0.8407
0.8474
0.8407
0.8474
3,118
+0.03(+3.78%)
May 31, 2002
0.8165
0.8165
0.8154
0.8165
4,009
+0.01(+0.69%)
May 28, 2002
0.8109
0.8109
0.8109
0.8109
0
+0.00(+0.00%)
May 27, 2002
0.8053
0.8109
0.8053
0.8109
2,672
+0.00(+0.00%)
May 24, 2002
0.8053
0.8109
0.8053
0.8109
267,284
+0.00(+0.35%)
May 23, 2002
0.7969
0.8081
0.7941
0.8081
11,582
+0.01(+0.70%)
May 22, 2002
0.7885
0.8025
0.7885
0.8025
20,937
+0.01(+1.42%)
May 21, 2002
0.8306
0.8306
0.7857
0.7913
49,002
-0.04(-5.05%)
May 20, 2002
0.8306
0.8390
0.8306
0.8334
4,900
-0.00(-0.34%)
May 17, 2002
0.8530
0.8530
0.8362
0.8362
6,682
-0.02(-2.30%)
May 16, 2002
0.8558
0.8558
0.8558
0.8558
0
+0.00(+0.00%)
May 15, 2002
0.8586
0.8586
0.8530
0.8558
2,672
+0.00(+0.00%)
May 14, 2002
0.8631
0.8631
0.8558
0.8558
5,345
-0.01(-1.49%)
May 13, 2002
0.8687
0.8687
0.8687
0.8687
4,454
-0.00(-0.13%)
May 10, 2002
0.8446
0.8699
0.8446
0.8699
21,828
+0.03(+3.33%)
May 09, 2002
0.8362
0.8474
0.8362
0.8418
32,519
+0.00(+0.33%)
May 08, 2002
0.8586
0.8586
0.8390
0.8390
24,055
-0.03(-3.86%)
May 07, 2002
0.8727
0.8783
0.8727
0.8727
6,236
+0.00(+0.32%)
May 06, 2002
0.8699
0.8699
0.8699
0.8699
0
+0.00(+0.00%)
May 03, 2002
0.8979
0.8979
0.8699
0.8699
7,127
-0.03(-2.82%)
May 02, 2002
0.8951
0.8951
0.8951
0.8951
0
+0.00(+0.00%)
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.