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
DaVita HealthCare Partner
(NY:
DVA
)
143.18
-0.66 (-0.46%)
Official Closing 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
4.511
4.602
4.511
4.582
662,100
+0.04(+0.93%)
Apr 29, 2003
4.544
4.576
4.489
4.540
669,600
-0.04(-0.83%)
Apr 28, 2003
4.556
4.618
4.556
4.578
734,400
+0.06(+1.43%)
Apr 25, 2003
4.489
4.553
4.489
4.513
350,400
-0.04(-0.88%)
Apr 24, 2003
4.527
4.602
4.518
4.553
434,400
+0.00(+0.10%)
Apr 23, 2003
4.447
4.562
4.436
4.549
890,700
+0.10(+2.35%)
Apr 22, 2003
4.389
4.464
4.367
4.444
633,000
+0.02(+0.40%)
Apr 21, 2003
4.444
4.444
4.391
4.427
484,800
+0.02(+0.56%)
Apr 17, 2003
4.311
4.413
4.311
4.402
592,200
+0.06(+1.49%)
Apr 16, 2003
4.467
4.473
4.300
4.338
1,590,900
-0.13(-2.84%)
Apr 15, 2003
4.536
4.556
4.449
4.464
701,700
-0.08(-1.81%)
Apr 14, 2003
4.542
4.578
4.511
4.547
522,900
+0.02(+0.34%)
Apr 11, 2003
4.533
4.556
4.500
4.531
569,700
+0.04(+0.99%)
Apr 10, 2003
4.500
4.511
4.456
4.487
793,500
-0.01(-0.30%)
Apr 09, 2003
4.567
4.567
4.480
4.500
708,600
-0.06(-1.36%)
Apr 08, 2003
4.556
4.580
4.533
4.562
571,500
-0.04(-0.96%)
Apr 07, 2003
4.633
4.718
4.584
4.607
614,700
+0.03(+0.63%)
Apr 04, 2003
4.644
4.656
4.560
4.578
983,400
-0.05(-1.10%)
Apr 03, 2003
4.633
4.671
4.613
4.629
692,700
-0.02(-0.33%)
Apr 02, 2003
4.556
4.687
4.556
4.644
953,100
+0.00(+0.10%)
Apr 01, 2003
4.611
4.664
4.611
4.640
1,066,200
+0.03(+0.72%)
Mar 31, 2003
4.467
4.620
4.467
4.607
876,300
+0.01(+0.24%)
Mar 28, 2003
4.556
4.611
4.556
4.596
745,800
+0.06(+1.27%)
Mar 27, 2003
4.556
4.589
4.513
4.538
666,000
-0.01(-0.15%)
Mar 26, 2003
4.456
4.584
4.456
4.544
2,325,300
+0.07(+1.64%)
Mar 25, 2003
4.413
4.478
4.378
4.471
3,383,400
+0.06(+1.31%)
Mar 24, 2003
4.356
4.444
4.331
4.413
1,134,900
-0.01(-0.20%)
Mar 21, 2003
4.456
4.456
4.411
4.422
1,166,700
+0.00(+0.10%)
Mar 20, 2003
4.431
4.453
4.407
4.418
770,100
-0.02(-0.35%)
Mar 19, 2003
4.420
4.456
4.404
4.433
1,192,800
-0.01(-0.20%)
Mar 18, 2003
4.367
4.451
4.342
4.442
949,800
+0.10(+2.25%)
Mar 17, 2003
4.369
4.369
4.256
4.344
1,851,300
-0.03(-0.61%)
Mar 14, 2003
4.411
4.429
4.367
4.371
1,352,400
-0.01(-0.15%)
Mar 13, 2003
4.396
4.418
4.322
4.378
996,900
-0.02(-0.35%)
Mar 12, 2003
4.442
4.451
4.289
4.393
1,253,700
-0.05(-1.10%)
Mar 11, 2003
4.524
4.524
4.433
4.442
645,600
-0.08(-1.82%)
Mar 10, 2003
4.504
4.567
4.504
4.524
315,000
-0.05(-1.02%)
Mar 07, 2003
4.533
4.576
4.473
4.571
698,400
+0.03(+0.73%)
Mar 06, 2003
4.620
4.620
4.511
4.538
900,300
-0.08(-1.83%)
Mar 05, 2003
4.629
4.662
4.571
4.622
324,300
-0.01(-0.14%)
Mar 04, 2003
4.616
4.664
4.611
4.629
742,800
-0.02(-0.38%)
Mar 03, 2003
4.633
4.689
4.611
4.647
1,324,800
+0.04(+0.77%)
Feb 28, 2003
4.567
4.640
4.522
4.611
1,442,400
+0.05(+1.17%)
Feb 27, 2003
4.529
4.569
4.489
4.558
807,600
+0.05(+1.03%)
Feb 26, 2003
4.522
4.553
4.469
4.511
1,435,500
-0.02(-0.54%)
Feb 25, 2003
4.489
4.536
4.476
4.536
609,900
+0.02(+0.54%)
Feb 24, 2003
4.620
4.631
4.504
4.511
1,179,000
-0.11(-2.40%)
Feb 21, 2003
4.560
4.644
4.558
4.622
849,300
+0.06(+1.36%)
Feb 20, 2003
4.671
4.731
4.556
4.560
1,825,500
-0.11(-2.43%)
Feb 19, 2003
4.589
4.689
4.589
4.673
1,248,300
+0.08(+1.84%)
Feb 18, 2003
4.544
4.620
4.544
4.589
1,424,100
+0.05(+1.18%)
Feb 14, 2003
4.889
4.889
4.378
4.536
5,902,200
-0.49(-9.69%)
Feb 13, 2003
4.933
5.031
4.822
5.022
2,260,800
+0.11(+2.26%)
Feb 12, 2003
5.120
5.129
4.856
4.911
2,045,700
-0.26(-5.11%)
Feb 11, 2003
5.178
5.333
5.176
5.176
721,500
-0.14(-2.55%)
Feb 10, 2003
5.178
5.311
5.178
5.311
1,289,100
+0.11(+2.14%)
Feb 07, 2003
5.218
5.220
5.160
5.200
370,800
-0.00(-0.04%)
Feb 06, 2003
5.222
5.238
5.180
5.202
555,300
-0.02(-0.38%)
Feb 05, 2003
5.191
5.267
5.178
5.222
1,144,200
+0.03(+0.51%)
Feb 04, 2003
5.300
5.307
5.191
5.196
684,000
-0.10(-1.97%)
Feb 03, 2003
5.411
5.418
5.256
5.300
965,400
-0.06(-1.04%)
Jan 31, 2003
5.296
5.356
5.289
5.356
925,200
+0.06(+1.18%)
Jan 30, 2003
5.344
5.362
5.278
5.293
933,900
-0.05(-0.87%)
Jan 29, 2003
5.338
5.367
5.333
5.340
930,000
-0.04(-0.66%)
Jan 28, 2003
5.424
5.453
5.342
5.376
1,746,600
-0.04(-0.82%)
Jan 27, 2003
5.489
5.500
5.396
5.420
831,900
-0.09(-1.69%)
Jan 24, 2003
5.613
5.613
5.480
5.513
719,100
-0.10(-1.74%)
Jan 23, 2003
5.593
5.689
5.536
5.611
866,100
+0.02(+0.32%)
Jan 22, 2003
5.513
5.598
5.493
5.593
1,072,200
+0.04(+0.72%)
Jan 21, 2003
5.589
5.622
5.524
5.553
799,800
-0.04(-0.64%)
Jan 17, 2003
5.533
5.609
5.524
5.589
3,057,000
+0.04(+0.72%)
Jan 16, 2003
5.567
5.576
5.533
5.549
1,005,300
+0.02(+0.28%)
Jan 15, 2003
5.644
5.689
5.493
5.533
3,412,200
-0.13(-2.31%)
Jan 14, 2003
5.687
5.711
5.616
5.664
830,400
-0.02(-0.35%)
Jan 13, 2003
5.669
5.733
5.602
5.684
1,345,500
-0.00(-0.04%)
Jan 10, 2003
5.644
5.722
5.627
5.687
814,500
+0.04(+0.75%)
Jan 09, 2003
5.578
5.678
5.578
5.644
1,073,700
+0.06(+1.07%)
Jan 08, 2003
5.611
5.667
5.560
5.584
629,700
-0.03(-0.48%)
Jan 07, 2003
5.656
5.678
5.611
5.611
471,600
-0.04(-0.79%)
Jan 06, 2003
5.611
5.667
5.611
5.656
746,700
+0.02(+0.28%)
Jan 03, 2003
5.522
5.653
5.522
5.640
1,460,700
+0.06(+1.16%)
Jan 02, 2003
5.489
5.598
5.456
5.576
893,100
+0.09(+1.70%)
Dec 31, 2002
5.411
5.509
5.378
5.482
833,700
+0.09(+1.65%)
Dec 30, 2002
5.356
5.398
5.282
5.393
1,151,100
+0.04(+0.71%)
Dec 27, 2002
5.387
5.387
5.336
5.356
446,400
-0.03(-0.58%)
Dec 26, 2002
5.444
5.451
5.367
5.387
433,200
-0.04(-0.74%)
Dec 24, 2002
5.427
5.436
5.384
5.427
302,700
+0.02(+0.33%)
Dec 23, 2002
5.440
5.467
5.358
5.409
796,200
-0.02(-0.37%)
Dec 20, 2002
5.444
5.453
5.422
5.429
1,317,600
+0.00(+0.04%)
Dec 19, 2002
5.462
5.511
5.404
5.427
1,016,700
-0.04(-0.65%)
Dec 18, 2002
5.447
5.480
5.447
5.462
651,000
+0.02(+0.29%)
Dec 17, 2002
5.489
5.500
5.447
5.447
1,107,900
-0.08(-1.37%)
Dec 16, 2002
5.544
5.544
5.464
5.522
690,900
-0.02(-0.36%)
Dec 13, 2002
5.578
5.562
5.489
5.542
769,800
+0.01(+0.16%)
Dec 12, 2002
5.578
5.613
5.511
5.533
1,053,900
-0.04(-0.76%)
Dec 11, 2002
5.644
5.644
5.544
5.576
1,129,200
-0.07(-1.22%)
Dec 10, 2002
5.578
5.644
5.542
5.644
575,400
+0.09(+1.56%)
Dec 09, 2002
5.687
5.687
5.556
5.558
720,600
-0.13(-2.27%)
Dec 06, 2002
5.711
5.742
5.624
5.687
551,700
-0.04(-0.62%)
Dec 05, 2002
5.622
5.767
5.596
5.722
1,325,700
+0.14(+2.55%)
Dec 04, 2002
5.533
5.582
5.471
5.580
2,214,900
+0.01(+0.24%)
Dec 03, 2002
5.611
5.644
5.533
5.567
868,800
-0.03(-0.60%)
Dec 02, 2002
5.722
5.722
5.573
5.600
776,700
-0.10(-1.75%)
Nov 29, 2002
5.556
5.733
5.556
5.700
891,900
+0.15(+2.64%)
Nov 27, 2002
5.489
5.553
5.422
5.553
800,700
+0.09(+1.59%)
Nov 26, 2002
5.533
5.553
5.373
5.467
1,401,600
-0.07(-1.20%)
Nov 25, 2002
5.711
5.738
5.522
5.533
1,939,500
-0.14(-2.51%)
Nov 22, 2002
5.622
5.751
5.600
5.676
1,135,200
-0.00(-0.04%)
Nov 21, 2002
5.698
5.729
5.673
5.678
739,200
-0.07(-1.24%)
Nov 20, 2002
5.711
5.749
5.678
5.749
521,700
+0.02(+0.43%)
Nov 19, 2002
5.733
5.733
5.591
5.724
1,486,500
-0.02(-0.35%)
Nov 18, 2002
5.767
5.878
5.736
5.744
1,568,700
-0.00(-0.08%)
Nov 15, 2002
5.567
5.820
5.567
5.749
1,841,400
+0.20(+3.52%)
Nov 14, 2002
5.524
5.624
5.524
5.553
687,900
+0.02(+0.40%)
Nov 13, 2002
5.476
5.567
5.429
5.531
1,242,600
+0.05(+0.97%)
Nov 12, 2002
5.471
5.538
5.444
5.478
1,344,000
+0.01(+0.20%)
Nov 11, 2002
5.367
5.542
5.358
5.467
835,500
+0.10(+1.86%)
Nov 08, 2002
5.624
5.624
5.280
5.367
2,259,900
-0.26(-4.58%)
Nov 07, 2002
5.629
5.711
5.609
5.624
2,261,700
-0.00(-0.08%)
Nov 06, 2002
5.600
5.696
5.538
5.629
4,692,900
+0.16(+2.88%)
Nov 05, 2002
5.411
5.476
5.393
5.471
995,700
+0.04(+0.74%)
Nov 04, 2002
5.467
5.507
5.427
5.431
807,300
-0.04(-0.65%)
Nov 01, 2002
5.327
5.478
5.280
5.467
1,368,900
+0.14(+2.63%)
Oct 31, 2002
5.380
5.429
5.280
5.327
1,194,600
-0.05(-0.95%)
Oct 30, 2002
5.418
5.453
5.362
5.378
681,300
-0.04(-0.70%)
Oct 29, 2002
5.371
5.444
5.367
5.416
885,300
+0.04(+0.83%)
Oct 28, 2002
5.553
5.567
5.333
5.371
997,500
-0.16(-2.89%)
Oct 25, 2002
5.456
5.556
5.453
5.531
920,700
+0.04(+0.77%)
Oct 24, 2002
5.476
5.553
5.469
5.489
798,000
+0.02(+0.37%)
Oct 23, 2002
5.444
5.511
5.429
5.469
1,133,400
+0.00(+0.00%)
Oct 22, 2002
5.400
5.511
5.369
5.469
1,130,400
+0.06(+1.15%)
Oct 21, 2002
5.402
5.447
5.358
5.407
634,200
+0.00(+0.00%)
Oct 18, 2002
5.220
5.422
5.218
5.407
1,300,500
+0.20(+3.75%)
Oct 17, 2002
5.189
5.333
5.187
5.211
1,734,000
+0.06(+1.21%)
Oct 16, 2002
5.178
5.200
5.136
5.149
729,000
-0.04(-0.69%)
Oct 15, 2002
5.120
5.204
5.082
5.184
1,178,100
+0.06(+1.21%)
Oct 14, 2002
5.078
5.122
5.044
5.122
894,000
-0.01(-0.17%)
Oct 11, 2002
5.089
5.158
5.071
5.131
960,000
+0.06(+1.27%)
Oct 10, 2002
5.089
5.144
5.000
5.067
1,165,200
-0.03(-0.61%)
Oct 09, 2002
5.089
5.144
5.071
5.098
1,287,300
-0.00(-0.09%)
Oct 08, 2002
5.204
5.233
5.082
5.102
1,305,900
-0.10(-1.96%)
Oct 07, 2002
5.240
5.256
5.204
5.204
885,900
-0.04(-0.76%)
Oct 04, 2002
5.211
5.267
5.211
5.244
1,517,700
+0.03(+0.64%)
Oct 03, 2002
5.244
5.282
5.211
5.211
1,318,200
-0.06(-1.06%)
Oct 02, 2002
5.278
5.282
5.218
5.267
1,359,000
-0.01(-0.21%)
Oct 01, 2002
5.311
5.316
5.247
5.278
2,877,300
+0.03(+0.64%)
Sep 30, 2002
5.269
5.289
5.211
5.244
1,630,500
-0.05(-0.88%)
Sep 27, 2002
5.311
5.433
5.233
5.291
690,000
-0.02(-0.42%)
Sep 26, 2002
5.182
5.351
5.173
5.313
1,663,800
+0.12(+2.22%)
Sep 25, 2002
5.131
5.222
5.111
5.198
1,074,300
+0.07(+1.43%)
Sep 24, 2002
5.133
5.144
5.064
5.124
645,600
-0.04(-0.82%)
Sep 23, 2002
5.200
5.200
5.096
5.167
977,700
-0.02(-0.47%)
Sep 20, 2002
5.111
5.233
5.111
5.191
15,870,000
+0.09(+1.70%)
Sep 19, 2002
5.056
5.142
5.033
5.104
1,087,200
+0.03(+0.53%)
Sep 18, 2002
5.056
5.120
5.009
5.078
633,600
+0.02(+0.44%)
Sep 17, 2002
5.091
5.156
5.044
5.056
652,200
-0.03(-0.57%)
Sep 16, 2002
4.978
5.104
4.978
5.084
660,000
+0.02(+0.48%)
Sep 13, 2002
5.000
5.076
4.978
5.060
150,000
+0.05(+0.93%)
Sep 12, 2002
5.089
5.089
4.987
5.013
1,020,300
-0.08(-1.48%)
Sep 11, 2002
5.078
5.127
5.078
5.089
618,000
+0.04(+0.79%)
Sep 10, 2002
5.067
5.076
5.000
5.049
457,800
+0.01(+0.13%)
Sep 09, 2002
4.971
5.044
4.956
5.042
609,300
+0.07(+1.34%)
Sep 06, 2002
4.956
5.000
4.913
4.976
586,500
+0.05(+1.04%)
Sep 05, 2002
4.896
5.000
4.896
4.924
720,000
-0.00(-0.09%)
Sep 04, 2002
4.944
4.944
4.833
4.929
995,700
+0.11(+2.21%)
Sep 03, 2002
4.922
4.944
4.822
4.822
1,020,600
-0.10(-1.99%)
Aug 30, 2002
4.933
5.022
4.891
4.920
960,000
-0.02(-0.49%)
Aug 29, 2002
4.887
4.944
4.867
4.944
948,000
+0.05(+1.04%)
Aug 28, 2002
4.856
4.911
4.833
4.893
1,093,500
+0.02(+0.32%)
Aug 27, 2002
5.000
5.022
4.778
4.878
876,300
-0.16(-3.18%)
Aug 26, 2002
5.040
5.071
5.022
5.038
612,900
-0.00(-0.04%)
Aug 23, 2002
5.060
5.122
5.011
5.040
423,000
-0.03(-0.53%)
Aug 22, 2002
5.067
5.131
5.000
5.067
15,390,000
-0.01(-0.26%)
Aug 21, 2002
5.113
5.144
5.076
5.080
358,500
-0.03(-0.52%)
Aug 20, 2002
5.120
5.156
5.069
5.107
501,000
+0.07(+1.37%)
Aug 16, 2002
5.087
5.133
4.980
5.038
1,087,200
-0.04(-0.83%)
Aug 15, 2002
5.089
5.211
5.056
5.080
333,900
+0.05(+0.93%)
Aug 14, 2002
4.989
5.067
4.889
5.033
552,600
+0.08(+1.52%)
Aug 13, 2002
4.940
5.084
4.938
4.958
789,300
+0.01(+0.27%)
Aug 12, 2002
4.800
5.011
4.800
4.944
892,800
+0.28(+5.95%)
Aug 07, 2002
4.996
4.996
4.633
4.667
2,217,000
-0.27(-5.53%)
Aug 06, 2002
4.873
4.960
4.873
4.940
600,000
+0.07(+1.37%)
Aug 05, 2002
4.978
4.980
4.833
4.873
647,100
-0.15(-2.96%)
Aug 02, 2002
5.078
5.113
5.022
5.022
944,100
-0.08(-1.52%)
Aug 01, 2002
5.233
5.233
5.002
5.100
1,599,000
-0.14(-2.75%)
Jul 31, 2002
4.878
5.256
4.878
5.244
2,409,900
+0.36(+7.47%)
Jul 30, 2002
4.944
4.996
4.867
4.880
1,196,400
-0.08(-1.61%)
Jul 29, 2002
4.822
4.996
4.822
4.960
1,566,000
+0.18(+3.86%)
Jul 26, 2002
4.678
4.800
4.673
4.776
1,014,300
+0.10(+2.04%)
Jul 25, 2002
4.644
4.856
4.578
4.680
1,572,000
+0.01(+0.29%)
Jul 24, 2002
4.422
4.762
4.418
4.667
1,860,300
+0.24(+5.53%)
Jul 23, 2002
4.324
4.476
4.324
4.422
2,200,800
+0.10(+2.26%)
Jul 22, 2002
4.500
4.544
4.222
4.324
2,817,300
-0.18(-3.90%)
Jul 19, 2002
4.556
4.556
4.467
4.500
1,468,800
-0.12(-2.64%)
Jul 17, 2002
4.600
4.711
4.567
4.622
1,741,800
-0.06(-1.19%)
Jul 12, 2002
4.689
4.711
4.589
4.678
3,390,900
-0.08(-1.64%)
Jul 11, 2002
4.827
4.836
4.667
4.756
3,013,500
-0.07(-1.47%)
Jul 10, 2002
5.000
5.002
4.798
4.827
2,400,900
-0.17(-3.47%)
Jul 09, 2002
5.111
5.111
5.000
5.000
1,394,400
-0.11(-2.22%)
Jul 08, 2002
5.162
5.162
5.113
5.113
1,664,100
-0.05(-1.03%)
Jul 05, 2002
5.167
5.193
5.162
5.167
675,300
+0.07(+1.31%)
Jul 04, 2002
5.189
5.191
4.956
5.100
1,764,000
+0.00(+0.00%)
Jul 03, 2002
5.189
5.191
4.956
5.100
1,764,000
-0.09(-1.80%)
Jul 02, 2002
5.333
5.333
5.180
5.193
1,699,200
-0.08(-1.60%)
Jul 01, 2002
5.311
5.347
5.224
5.278
1,699,500
-0.01(-0.21%)
Jun 28, 2002
5.278
5.376
5.251
5.289
1,494,300
+0.02(+0.46%)
Jun 27, 2002
5.300
5.367
5.240
5.264
788,400
+0.01(+0.17%)
Jun 26, 2002
5.122
5.333
5.027
5.256
1,552,500
+0.10(+1.85%)
Jun 25, 2002
5.333
5.380
5.144
5.160
1,657,500
-0.20(-3.65%)
Jun 21, 2002
5.433
5.444
5.356
5.356
3,044,700
-0.08(-1.47%)
Jun 20, 2002
5.522
5.551
5.393
5.436
3,402,300
-0.12(-2.12%)
Jun 19, 2002
5.329
5.667
5.329
5.553
4,574,100
+0.20(+3.69%)
Jun 18, 2002
5.311
5.542
5.311
5.356
4,158,900
+0.04(+0.84%)
Jun 17, 2002
5.247
5.327
5.240
5.311
1,106,700
+0.07(+1.27%)
Jun 14, 2002
5.222
5.249
5.167
5.244
606,300
-0.03(-0.63%)
Jun 12, 2002
5.289
5.300
5.200
5.278
706,500
-0.01(-0.21%)
Jun 11, 2002
5.267
5.329
5.264
5.289
891,300
+0.04(+0.72%)
Jun 10, 2002
5.302
5.333
5.249
5.251
765,600
-0.05(-0.96%)
Jun 07, 2002
5.233
5.329
5.178
5.302
1,076,400
+0.08(+1.62%)
Jun 06, 2002
5.156
5.244
5.067
5.218
2,638,800
+0.08(+1.56%)
Jun 05, 2002
5.038
5.162
5.033
5.138
2,022,000
-0.06(-1.20%)
May 31, 2002
5.178
5.200
5.111
5.200
1,099,800
+0.17(+3.31%)
May 28, 2002
4.978
5.053
4.971
5.033
2,997,300
+0.09(+1.75%)
May 27, 2002
4.884
4.956
4.871
4.947
1,578,600
+0.00(+0.00%)
May 24, 2002
4.884
4.956
4.871
4.947
1,578,600
+0.09(+1.78%)
May 23, 2002
4.858
4.911
4.847
4.860
2,371,500
+0.00(+0.05%)
May 22, 2002
4.833
4.867
4.784
4.858
952,800
+0.04(+0.78%)
May 21, 2002
4.816
4.829
4.778
4.820
2,018,700
-0.02(-0.46%)
May 20, 2002
4.933
4.933
4.824
4.842
2,308,800
-0.06(-1.22%)
May 17, 2002
4.878
4.929
4.867
4.902
2,036,100
+0.02(+0.41%)
May 16, 2002
5.000
5.018
4.844
4.882
3,097,500
-0.09(-1.88%)
May 15, 2002
5.022
5.089
4.956
4.976
3,779,100
+0.17(+3.51%)
May 14, 2002
4.667
4.822
4.644
4.807
4,009,800
+0.11(+2.41%)
May 13, 2002
4.667
4.733
4.613
4.693
4,433,400
+0.16(+3.53%)
May 10, 2002
5.089
5.267
4.333
4.533
22,077,600
-0.43(-8.72%)
May 09, 2002
5.067
5.222
4.956
4.967
6,768,000
-0.16(-3.04%)
May 08, 2002
5.356
5.356
4.971
5.122
13,539,600
-0.59(-10.31%)
May 07, 2002
5.729
5.738
5.700
5.711
2,352,900
+0.00(+0.08%)
May 06, 2002
5.689
5.762
5.689
5.707
2,293,500
+0.01(+0.16%)
May 03, 2002
5.756
5.756
5.689
5.698
2,210,400
-0.06(-1.08%)
May 02, 2002
5.789
5.807
5.744
5.760
3,996,600
-0.05(-0.80%)
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.