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

Liveperson Inc (NQ: LPSN )

0.8551 +0.0679 (+8.63%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 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, 2004 4.880 4.960 4.140 4.580 715,800 -0.39(-7.85%)
Apr 29, 2004 5.050 5.070 4.820 4.970 208,700 -0.10(-1.97%)
Apr 28, 2004 4.900 5.250 4.900 5.070 601,300 +0.14(+2.88%)
Apr 27, 2004 4.940 5.034 4.800 4.928 163,900 -0.07(-1.44%)
Apr 26, 2004 5.200 5.330 4.760 5.000 165,300 -0.31(-5.84%)
Apr 23, 2004 5.140 5.550 5.110 5.310 228,200 +0.23(+4.53%)
Apr 22, 2004 4.820 5.240 4.820 5.080 158,900 +0.19(+3.89%)
Apr 21, 2004 5.150 5.150 4.660 4.890 183,200 -0.24(-4.68%)
Apr 20, 2004 5.080 5.250 5.050 5.130 171,900 +0.07(+1.38%)
Apr 19, 2004 5.080 5.140 4.990 5.060 180,000 -0.12(-2.32%)
Apr 16, 2004 5.380 5.400 5.148 5.180 124,500 -0.20(-3.72%)
Apr 15, 2004 5.250 5.440 5.150 5.380 196,100 +0.08(+1.51%)
Apr 14, 2004 5.500 5.500 5.170 5.300 223,400 -0.25(-4.47%)
Apr 13, 2004 5.920 5.950 5.510 5.548 134,400 -0.22(-3.85%)
Apr 12, 2004 5.710 5.900 5.360 5.770 200,500 +0.14(+2.49%)
Apr 08, 2004 5.600 5.890 5.510 5.630 292,800 +0.04(+0.72%)
Apr 07, 2004 6.030 6.230 5.560 5.590 317,800 -0.52(-8.51%)
Apr 06, 2004 5.975 6.140 5.870 6.110 471,300 +0.14(+2.35%)
Apr 05, 2004 5.845 5.970 5.740 5.970 298,600 +0.12(+2.05%)
Apr 02, 2004 5.520 5.950 5.350 5.850 690,400 +0.36(+6.56%)
Apr 01, 2004 5.110 5.500 5.110 5.490 412,600 +0.19(+3.58%)
Mar 31, 2004 5.650 5.690 5.210 5.300 255,100 -0.17(-3.11%)
Mar 30, 2004 5.240 5.750 5.100 5.470 839,900 +0.32(+6.21%)
Mar 29, 2004 5.140 5.230 4.900 5.150 535,400 +0.13(+2.53%)
Mar 26, 2004 4.840 5.510 4.620 5.023 1,635,700 +0.20(+4.21%)
Mar 25, 2004 5.370 5.370 4.740 4.820 1,471,500 -0.62(-11.40%)
Mar 24, 2004 4.200 5.440 4.150 5.440 2,846,500 +1.59(+41.30%)
Mar 22, 2004 4.175 4.175 3.850 3.850 175,000 -0.43(-10.05%)
Mar 19, 2004 4.000 4.280 3.960 4.280 102,900 +0.27(+6.73%)
Mar 18, 2004 4.000 4.220 3.950 4.010 80,500 +0.00(+0.00%)
Mar 17, 2004 3.900 4.200 3.900 4.010 59,600 +0.11(+2.82%)
Mar 16, 2004 4.050 4.170 3.900 3.900 91,500 -0.10(-2.50%)
Mar 15, 2004 4.200 4.290 4.000 4.000 103,600 -0.23(-5.44%)
Mar 12, 2004 4.320 4.410 4.160 4.230 102,500 -0.07(-1.63%)
Mar 11, 2004 4.220 4.310 4.070 4.300 170,200 +0.00(+0.00%)
Mar 10, 2004 4.130 4.300 4.100 4.300 644,100 +0.19(+4.62%)
Mar 09, 2004 4.310 4.360 4.050 4.110 197,300 -0.19(-4.42%)
Mar 08, 2004 4.600 4.700 4.250 4.300 267,600 -0.28(-6.11%)
Mar 05, 2004 4.590 4.690 4.510 4.580 62,700 -0.04(-0.87%)
Mar 04, 2004 4.670 4.750 4.600 4.620 132,900 -0.03(-0.65%)
Mar 03, 2004 4.690 4.690 4.570 4.650 91,100 -0.05(-1.06%)
Mar 02, 2004 4.880 4.930 4.650 4.700 258,600 -0.15(-3.09%)
Mar 01, 2004 4.810 5.080 4.740 4.850 496,000 +0.19(+4.08%)
Feb 27, 2004 4.590 4.700 4.420 4.660 1,009,500 +0.11(+2.42%)
Feb 26, 2004 4.400 4.600 4.352 4.550 233,600 +0.25(+5.81%)
Feb 25, 2004 3.850 4.410 3.840 4.300 743,800 +0.41(+10.54%)
Feb 24, 2004 3.900 3.970 3.800 3.890 468,000 -0.11(-2.73%)
Feb 23, 2004 4.215 4.215 3.780 3.999 264,000 -0.22(-5.24%)
Feb 20, 2004 4.320 4.320 4.050 4.220 158,800 +0.00(+0.00%)
Feb 19, 2004 4.440 4.450 4.220 4.220 110,000 -0.10(-2.31%)
Feb 18, 2004 4.445 4.490 4.290 4.320 344,700 -0.08(-1.82%)
Feb 17, 2004 4.420 4.650 4.350 4.400 104,700 -0.16(-3.47%)
Feb 13, 2004 4.460 4.710 4.460 4.558 94,800 +0.09(+1.97%)
Feb 12, 2004 4.580 4.580 4.450 4.470 148,800 -0.05(-1.11%)
Feb 11, 2004 4.300 4.569 4.300 4.520 169,000 +0.19(+4.39%)
Feb 10, 2004 4.400 4.420 4.150 4.330 580,300 -0.08(-1.88%)
Feb 09, 2004 4.650 4.780 4.330 4.413 563,700 -0.33(-6.88%)
Feb 06, 2004 4.570 4.770 4.480 4.739 90,500 +0.29(+6.49%)
Feb 05, 2004 4.420 4.700 4.420 4.450 106,900 +0.03(+0.68%)
Feb 04, 2004 4.600 4.750 4.350 4.420 203,700 -0.14(-3.07%)
Feb 03, 2004 4.800 4.890 4.560 4.560 166,000 -0.22(-4.60%)
Feb 02, 2004 4.960 5.090 4.770 4.780 372,600 -0.15(-3.04%)
Jan 30, 2004 5.120 5.170 4.770 4.930 665,700 -0.41(-7.68%)
Jan 29, 2004 5.660 5.700 5.300 5.340 388,700 -0.32(-5.65%)
Jan 28, 2004 5.270 5.670 5.150 5.660 474,100 +0.43(+8.22%)
Jan 27, 2004 4.970 5.370 4.970 5.230 379,100 +0.28(+5.66%)
Jan 26, 2004 5.010 5.088 4.789 4.950 645,800 -0.05(-1.00%)
Jan 23, 2004 5.200 5.230 4.890 5.000 273,600 -0.20(-3.85%)
Jan 22, 2004 5.550 5.590 5.180 5.200 403,600 -0.22(-4.06%)
Jan 21, 2004 5.600 5.750 5.211 5.420 640,400 +0.63(+13.15%)
Jan 20, 2004 4.770 4.980 4.550 4.790 428,300 -0.01(-0.21%)
Jan 16, 2004 5.250 5.320 4.700 4.800 706,800 -0.43(-8.22%)
Jan 15, 2004 5.380 5.450 5.230 5.230 253,125 -0.17(-3.15%)
Jan 14, 2004 5.200 5.440 5.090 5.400 193,719 +0.23(+4.45%)
Jan 13, 2004 5.450 5.450 5.150 5.170 174,340 -0.19(-3.54%)
Jan 12, 2004 5.500 5.730 5.350 5.360 101,451 -0.14(-2.55%)
Jan 09, 2004 5.340 5.500 5.220 5.500 335,720 +0.06(+1.10%)
Jan 08, 2004 5.254 5.500 5.120 5.440 346,911 +0.22(+4.21%)
Jan 07, 2004 5.600 5.700 5.190 5.220 345,998 -0.28(-5.09%)
Jan 06, 2004 6.100 6.100 5.480 5.500 278,300 -0.46(-7.72%)
Jan 05, 2004 5.480 6.130 5.360 5.960 436,600 +0.66(+12.45%)
Jan 02, 2004 5.050 5.450 4.950 5.300 308,000 +0.30(+6.00%)
Dec 31, 2003 5.000 5.360 4.900 5.000 398,300 +0.00(+0.00%)
Dec 30, 2003 5.440 5.450 4.910 5.000 521,734 -0.45(-8.22%)
Dec 29, 2003 5.490 5.640 5.350 5.448 539,507 -0.05(-0.95%)
Dec 26, 2003 5.290 5.500 5.250 5.500 66,403 +0.12(+2.25%)
Dec 24, 2003 5.300 5.410 5.270 5.379 131,206 +0.12(+2.21%)
Dec 23, 2003 5.240 5.350 5.130 5.263 122,263 +0.01(+0.24%)
Dec 22, 2003 5.150 5.270 5.090 5.250 301,240 +0.09(+1.74%)
Dec 19, 2003 4.570 5.300 4.560 5.160 752,054 +0.58(+12.66%)
Dec 18, 2003 4.360 4.740 4.360 4.580 300,099 +0.08(+1.78%)
Dec 17, 2003 4.330 4.500 4.120 4.500 555,045 +0.09(+2.04%)
Dec 16, 2003 5.380 5.420 4.380 4.410 997,639 -1.04(-19.08%)
Dec 15, 2003 5.450 5.580 5.260 5.450 311,093 +0.24(+4.61%)
Dec 12, 2003 5.650 5.890 5.120 5.210 262,639 -0.36(-6.46%)
Dec 11, 2003 5.040 5.790 5.040 5.570 431,500 +0.51(+10.08%)
Dec 10, 2003 5.080 5.270 4.900 5.060 426,524 -0.07(-1.36%)
Dec 09, 2003 5.830 5.830 5.030 5.130 1,358,497 -0.71(-12.16%)
Dec 08, 2003 5.550 5.860 5.520 5.840 815,710 +0.28(+5.04%)
Dec 05, 2003 6.000 6.020 5.530 5.560 918,493 -0.44(-7.33%)
Dec 04, 2003 6.590 6.590 6.000 6.000 457,171 -0.58(-8.81%)
Dec 03, 2003 6.930 6.950 6.300 6.580 529,238 -0.27(-3.94%)
Dec 02, 2003 7.010 7.020 6.800 6.850 249,264 -0.15(-2.14%)
Dec 01, 2003 6.870 7.050 6.800 7.000 635,764 +0.21(+3.09%)
Nov 28, 2003 6.700 6.860 6.700 6.790 58,929 +0.08(+1.19%)
Nov 26, 2003 6.760 6.890 6.600 6.710 661,869 -0.31(-4.42%)
Nov 25, 2003 7.140 7.220 6.770 7.020 2,068,912 -0.14(-1.96%)
Nov 24, 2003 6.150 7.480 6.110 7.160 1,848,926 +1.08(+17.76%)
Nov 21, 2003 5.800 6.180 5.630 6.080 971,450 +0.49(+8.77%)
Nov 20, 2003 6.150 6.150 5.500 5.590 776,063 -0.54(-8.81%)
Nov 19, 2003 6.010 6.150 5.810 6.130 673,088 +0.13(+2.17%)
Nov 18, 2003 5.730 6.050 5.400 6.000 803,420 +0.24(+4.17%)
Nov 17, 2003 5.700 5.990 5.600 5.760 298,339 -0.09(-1.54%)
Nov 14, 2003 5.460 5.850 5.450 5.850 284,495 +0.25(+4.46%)
Nov 13, 2003 5.350 5.670 4.860 5.600 1,034,403 +0.40(+7.69%)
Nov 12, 2003 5.310 5.340 5.040 5.200 381,599 -0.14(-2.62%)
Nov 11, 2003 5.440 5.550 5.300 5.340 194,741 -0.21(-3.78%)
Nov 10, 2003 5.900 6.190 5.490 5.550 1,203,136 -0.25(-4.31%)
Nov 07, 2003 5.800 5.900 5.700 5.800 294,050 +0.00(+0.00%)
Nov 06, 2003 5.900 6.039 5.700 5.800 729,640 -0.28(-4.61%)
Nov 05, 2003 5.000 6.080 4.950 6.080 1,900,540 +1.07(+21.36%)
Nov 04, 2003 5.250 5.300 4.750 5.010 252,103 -0.35(-6.53%)
Nov 03, 2003 5.300 5.450 5.100 5.360 232,567 +0.11(+2.10%)
Oct 31, 2003 5.350 5.450 5.060 5.250 324,940 -0.34(-6.08%)
Oct 30, 2003 5.050 5.750 5.190 5.590 523,011 +0.54(+10.69%)
Oct 29, 2003 5.360 5.410 4.720 5.050 715,067 -0.30(-5.61%)
Oct 28, 2003 5.750 5.760 5.160 5.350 597,766 -0.23(-4.12%)
Oct 27, 2003 5.600 6.020 5.520 5.580 1,004,200 -0.02(-0.36%)
Oct 24, 2003 5.150 5.680 5.000 5.600 1,466,300 +0.35(+6.67%)
Oct 23, 2003 4.500 5.270 4.360 5.250 845,800 +0.79(+17.71%)
Oct 22, 2003 4.490 4.500 4.300 4.460 143,100 +0.05(+1.13%)
Oct 21, 2003 4.300 4.500 4.220 4.410 343,120 +0.15(+3.52%)
Oct 20, 2003 4.250 4.420 4.030 4.260 239,878 +0.11(+2.65%)
Oct 17, 2003 4.050 4.180 4.020 4.150 209,250 +0.14(+3.49%)
Oct 16, 2003 3.850 4.070 3.800 4.010 373,749 +0.16(+4.16%)
Oct 15, 2003 4.000 4.020 3.750 3.850 377,205 -0.15(-3.75%)
Oct 14, 2003 3.920 4.060 3.880 4.000 162,917 -0.05(-1.19%)
Oct 13, 2003 4.240 4.400 3.880 4.048 284,146 -0.14(-3.39%)
Oct 10, 2003 4.450 4.450 4.070 4.190 539,349 -0.15(-3.46%)
Oct 09, 2003 4.450 4.460 4.300 4.340 272,264 -0.03(-0.69%)
Oct 08, 2003 4.410 4.540 4.280 4.370 462,585 -0.08(-1.80%)
Oct 07, 2003 4.300 4.630 4.220 4.450 219,436 +0.18(+4.22%)
Oct 06, 2003 4.300 4.310 4.110 4.270 156,822 +0.14(+3.34%)
Oct 03, 2003 4.440 4.480 4.120 4.132 344,163 -0.07(-1.62%)
Oct 02, 2003 4.080 4.220 3.990 4.200 344,275 +0.14(+3.45%)
Oct 01, 2003 4.180 4.180 3.840 4.060 378,182 +0.01(+0.25%)
Sep 30, 2003 3.730 4.170 3.650 4.050 703,493 +0.30(+8.00%)
Sep 29, 2003 3.580 3.750 3.550 3.750 678,680 +0.15(+4.17%)
Sep 26, 2003 3.510 3.600 3.390 3.600 961,876 +0.00(+0.00%)
Sep 25, 2003 3.600 3.640 3.350 3.600 153,987 +0.07(+1.98%)
Sep 24, 2003 3.430 3.480 3.360 3.530 176,275 +0.16(+4.75%)
Sep 23, 2003 3.400 3.451 3.350 3.370 152,419 -0.06(-1.75%)
Sep 22, 2003 3.380 3.500 3.320 3.430 340,448 -0.05(-1.44%)
Sep 19, 2003 3.650 3.650 3.250 3.480 422,811 -0.12(-3.33%)
Sep 18, 2003 3.630 3.670 3.550 3.600 289,884 +0.08(+2.27%)
Sep 17, 2003 3.650 3.660 3.510 3.520 155,071 -0.12(-3.30%)
Sep 16, 2003 3.700 3.750 3.532 3.640 442,059 +0.04(+1.11%)
Sep 15, 2003 3.800 3.830 3.510 3.600 343,900 -0.20(-5.26%)
Sep 12, 2003 3.750 3.940 3.630 3.800 380,200 +0.02(+0.53%)
Sep 11, 2003 3.480 3.790 3.480 3.780 118,400 +0.23(+6.48%)
Sep 10, 2003 3.700 3.750 3.400 3.550 305,900 -0.11(-3.01%)
Sep 09, 2003 3.750 3.761 3.600 3.660 475,400 -0.09(-2.40%)
Sep 08, 2003 3.720 3.800 3.670 3.750 715,600 +0.08(+2.18%)
Sep 05, 2003 3.480 3.850 3.350 3.670 1,101,700 +0.19(+5.46%)
Sep 04, 2003 3.200 3.540 3.100 3.480 875,800 +0.28(+8.75%)
Sep 03, 2003 3.250 3.250 3.010 3.200 532,900 +0.06(+1.91%)
Sep 02, 2003 3.240 3.270 3.130 3.140 214,400 -0.15(-4.56%)
Aug 29, 2003 3.000 3.290 2.950 3.290 281,800 +0.24(+7.87%)
Aug 28, 2003 3.040 3.060 2.900 3.050 208,500 +0.00(+0.00%)
Aug 27, 2003 3.050 3.050 2.950 3.050 216,400 +0.07(+2.35%)
Aug 26, 2003 3.050 3.100 2.880 2.980 133,900 -0.04(-1.32%)
Aug 25, 2003 2.950 3.020 2.750 3.020 169,500 +0.02(+0.67%)
Aug 22, 2003 3.100 3.110 3.000 3.000 201,800 -0.10(-3.23%)
Aug 21, 2003 3.110 3.200 3.020 3.100 180,300 -0.10(-3.13%)
Aug 20, 2003 3.200 3.320 3.090 3.200 341,400 -0.11(-3.32%)
Aug 19, 2003 2.980 3.420 2.850 3.310 441,700 +0.36(+12.20%)
Aug 18, 2003 2.950 2.990 2.820 2.950 125,000 +0.00(+0.00%)
Aug 15, 2003 3.000 3.006 2.740 2.950 93,500 +0.03(+1.03%)
Aug 14, 2003 2.840 3.000 2.710 2.920 160,500 +0.10(+3.55%)
Aug 13, 2003 2.800 2.820 2.690 2.820 115,900 +0.07(+2.55%)
Aug 12, 2003 2.650 2.790 2.650 2.750 165,400 -0.01(-0.36%)
Aug 11, 2003 2.900 2.900 2.660 2.760 173,700 -0.14(-4.83%)
Aug 08, 2003 2.850 2.930 2.750 2.900 200,100 +0.05(+1.75%)
Aug 07, 2003 2.800 2.970 2.650 2.850 217,300 -0.03(-1.14%)
Aug 06, 2003 3.050 3.050 2.750 2.883 98,100 -0.03(-0.93%)
Aug 05, 2003 2.950 3.250 2.840 2.910 370,400 -0.07(-2.35%)
Aug 04, 2003 2.870 3.000 2.810 2.980 331,600 +0.07(+2.41%)
Aug 01, 2003 2.860 2.960 2.700 2.910 146,000 +0.16(+5.82%)
Jul 31, 2003 2.810 2.990 2.670 2.750 292,200 -0.14(-4.84%)
Jul 30, 2003 2.930 2.940 2.710 2.890 263,800 -0.05(-1.70%)
Jul 29, 2003 2.840 3.000 2.470 2.940 673,600 +0.35(+13.51%)
Jul 28, 2003 2.780 2.860 2.520 2.590 1,620,400 -0.11(-4.04%)
Jul 25, 2003 2.470 2.840 2.340 2.699 1,120,400 +0.10(+3.81%)
Jul 24, 2003 2.200 2.690 2.100 2.600 1,840,100 +0.46(+21.50%)
Jul 23, 2003 2.080 2.230 2.030 2.140 689,500 +0.11(+5.42%)
Jul 22, 2003 1.940 2.040 1.880 2.030 79,300 +0.15(+7.98%)
Jul 21, 2003 2.060 2.060 1.840 1.880 91,500 -0.02(-1.05%)
Jul 18, 2003 1.950 2.050 1.850 1.900 237,100 +0.05(+2.70%)
Jul 17, 2003 2.200 2.270 1.850 1.850 314,400 -0.32(-14.75%)
Jul 16, 2003 1.990 2.190 1.950 2.170 1,745,500 +0.23(+11.86%)
Jul 15, 2003 1.910 2.000 1.880 1.940 154,300 +0.06(+3.47%)
Jul 14, 2003 1.950 1.960 1.870 1.875 326,900 -0.02(-1.32%)
Jul 11, 2003 1.930 1.970 1.800 1.900 134,408 -0.05(-2.56%)
Jul 10, 2003 2.000 2.000 1.830 1.950 223,800 -0.04(-2.01%)
Jul 09, 2003 2.120 2.120 1.850 1.990 405,700 -0.09(-4.33%)
Jul 08, 2003 2.080 2.300 2.020 2.080 2,217,400 +0.03(+1.46%)
Jul 07, 2003 1.850 2.090 1.800 2.050 1,263,700 +0.20(+10.81%)
Jul 03, 2003 1.725 1.850 1.710 1.850 136,300 +0.10(+5.71%)
Jul 02, 2003 1.700 1.770 1.650 1.750 65,300 +0.05(+2.94%)
Jul 01, 2003 1.690 1.740 1.640 1.700 46,600 -0.05(-2.86%)
Jun 30, 2003 1.750 1.790 1.640 1.750 86,384 +0.00(+0.00%)
Jun 27, 2003 1.692 1.790 1.692 1.750 56,700 +0.05(+2.94%)
Jun 26, 2003 1.750 1.790 1.660 1.700 113,500 -0.04(-2.30%)
Jun 25, 2003 1.680 1.740 1.670 1.740 56,800 +0.07(+4.19%)
Jun 24, 2003 1.530 1.710 1.530 1.670 31,800 +0.10(+6.37%)
Jun 23, 2003 1.600 1.680 1.510 1.570 57,100 -0.13(-7.65%)
Jun 20, 2003 1.740 1.750 1.550 1.700 73,200 +0.05(+3.03%)
Jun 19, 2003 1.680 1.700 1.640 1.650 31,700 -0.02(-1.20%)
Jun 18, 2003 1.700 1.710 1.600 1.670 60,900 -0.08(-4.57%)
Jun 17, 2003 1.660 1.790 1.610 1.750 54,200 +0.07(+4.17%)
Jun 16, 2003 1.850 1.850 1.680 1.680 45,400 -0.11(-6.15%)
Jun 13, 2003 1.800 1.850 1.700 1.790 44,200 +0.04(+2.29%)
Jun 12, 2003 1.740 1.850 1.520 1.750 246,300 +0.08(+4.79%)
Jun 11, 2003 1.420 1.700 1.420 1.670 168,200 +0.13(+8.44%)
Jun 10, 2003 1.450 1.600 1.360 1.540 123,200 +0.00(+0.00%)
Jun 09, 2003 1.700 1.720 1.460 1.540 164,419 -0.16(-9.41%)
Jun 06, 2003 1.770 1.850 1.600 1.700 1,144,900 -0.08(-4.49%)
Jun 05, 2003 1.800 1.850 1.750 1.780 179,200 -0.02(-1.11%)
Jun 04, 2003 1.800 1.930 1.780 1.800 97,800 +0.00(+0.00%)
Jun 03, 2003 1.820 1.820 1.570 1.800 188,400 -0.01(-0.55%)
Jun 02, 2003 1.770 1.890 1.610 1.810 305,400 -0.05(-2.69%)
May 30, 2003 1.950 1.990 1.780 1.860 397,600 +0.00(+0.00%)
May 29, 2003 1.840 1.950 1.790 1.860 530,400 +0.05(+2.76%)
May 28, 2003 1.850 1.950 1.750 1.810 2,527,800 +0.06(+3.43%)
May 27, 2003 1.650 1.850 1.630 1.750 754,900 +0.10(+6.00%)
May 23, 2003 1.650 1.690 1.510 1.651 770,800 +0.00(+0.06%)
May 22, 2003 1.440 1.650 1.390 1.650 149,200 +0.25(+17.86%)
May 21, 2003 1.470 1.470 1.340 1.400 106,900 -0.05(-3.45%)
May 20, 2003 1.480 1.480 1.350 1.450 93,500 +0.01(+0.69%)
May 19, 2003 1.410 1.450 1.400 1.440 82,600 +0.04(+2.86%)
May 16, 2003 1.450 1.450 1.310 1.400 190,600 -0.05(-3.45%)
May 15, 2003 1.470 1.470 1.340 1.450 627,200 +0.05(+3.57%)
May 14, 2003 1.300 1.450 1.300 1.400 572,900 +0.03(+2.19%)
May 13, 2003 1.370 1.420 1.300 1.370 146,900 +0.07(+5.38%)
May 12, 2003 1.390 1.480 1.280 1.300 293,300 -0.05(-3.70%)
May 09, 2003 1.220 1.380 1.210 1.350 803,200 +0.10(+8.00%)
May 08, 2003 1.150 1.250 1.110 1.250 137,000 +0.14(+12.61%)
May 07, 2003 1.120 1.150 1.100 1.110 85,300 -0.02(-1.77%)
May 06, 2003 1.070 1.130 1.040 1.130 188,600 +0.08(+7.62%)
May 05, 2003 1.040 1.070 1.000 1.050 300,900 +0.01(+0.96%)
May 02, 2003 0.9800 1.040 0.9000 1.040 256,300 +0.12(+13.04%)
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.