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
Gladstone Cap Corp
(NQ:
GLAD
)
22.14
+0.06 (+0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
4.846
4.984
4.719
4.854
201,044
+0.06(+1.16%)
Apr 29, 2003
4.653
4.862
4.579
4.799
204,816
+0.16(+3.43%)
Apr 28, 2003
4.533
4.700
4.507
4.640
98,070
+0.16(+3.48%)
Apr 25, 2003
4.480
4.520
4.404
4.483
76,570
+0.09(+1.93%)
Apr 24, 2003
4.480
4.544
4.398
4.398
52,807
-0.10(-2.18%)
Apr 23, 2003
4.486
4.539
4.480
4.496
67,140
-0.01(-0.24%)
Apr 22, 2003
4.454
4.547
4.454
4.507
109,009
+0.05(+1.06%)
Apr 21, 2003
4.759
4.759
4.454
4.460
200,667
-0.29(-6.03%)
Apr 17, 2003
4.772
4.780
4.642
4.746
64,877
+0.03(+0.73%)
Apr 16, 2003
4.759
4.759
4.640
4.711
135,035
-0.05(-0.95%)
Apr 15, 2003
4.690
4.756
4.608
4.756
44,886
+0.07(+1.53%)
Apr 14, 2003
4.586
4.719
4.586
4.685
131,263
+0.06(+1.20%)
Apr 11, 2003
4.653
4.706
4.560
4.629
88,263
-0.00(-0.06%)
Apr 10, 2003
4.586
4.640
4.533
4.632
73,553
+0.06(+1.22%)
Apr 09, 2003
4.640
4.666
4.573
4.576
33,947
-0.05(-1.15%)
Apr 08, 2003
4.634
4.690
4.586
4.629
92,035
-0.03(-0.56%)
Apr 07, 2003
4.526
4.703
4.504
4.655
219,904
+0.18(+4.08%)
Apr 04, 2003
4.412
4.494
4.374
4.472
97,693
+0.11(+2.49%)
Apr 03, 2003
4.377
4.441
4.361
4.364
146,351
+0.00(+0.06%)
Apr 02, 2003
4.348
4.361
4.295
4.361
147,483
+0.05(+1.23%)
Apr 01, 2003
4.276
4.374
4.276
4.308
114,667
+0.02(+0.43%)
Mar 31, 2003
4.308
4.308
4.255
4.290
69,339
-0.02(-0.43%)
Mar 28, 2003
4.321
4.321
4.268
4.308
112,404
+0.00(+0.00%)
Mar 27, 2003
4.282
4.374
4.255
4.308
116,930
+0.00(+0.00%)
Mar 26, 2003
4.295
4.329
4.263
4.308
110,140
+0.01(+0.25%)
Mar 25, 2003
4.284
4.332
4.244
4.298
155,634
+0.04(+1.00%)
Mar 24, 2003
4.337
4.369
4.255
4.255
81,032
-0.05(-1.17%)
Mar 21, 2003
4.270
4.356
4.205
4.305
98,825
+0.06(+1.50%)
Mar 20, 2003
4.178
4.255
4.176
4.242
45,640
+0.01(+0.19%)
Mar 19, 2003
4.247
4.255
4.176
4.234
84,868
-0.01(-0.19%)
Mar 18, 2003
4.152
4.266
4.152
4.242
170,409
+0.07(+1.65%)
Mar 17, 2003
4.202
4.202
4.157
4.173
152,232
-0.00(-0.06%)
Mar 14, 2003
4.202
4.202
4.136
4.175
528,525
+0.01(+0.25%)
Mar 13, 2003
4.162
4.170
4.117
4.165
113,158
+0.03(+0.64%)
Mar 12, 2003
4.146
4.149
4.109
4.138
118,062
-0.01(-0.19%)
Mar 11, 2003
4.176
4.176
4.133
4.146
134,281
-0.01(-0.13%)
Mar 10, 2003
4.162
4.176
4.138
4.152
161,062
+0.02(+0.45%)
Mar 07, 2003
4.138
4.176
4.133
4.133
195,009
-0.00(-0.06%)
Mar 06, 2003
4.146
4.162
4.136
4.136
163,702
+0.00(+0.00%)
Mar 05, 2003
4.162
4.162
4.112
4.136
212,738
+0.00(+0.00%)
Mar 04, 2003
4.162
4.162
4.125
4.136
150,500
+0.00(+0.06%)
Mar 03, 2003
4.176
4.176
4.123
4.133
287,799
+0.01(+0.26%)
Feb 28, 2003
4.162
4.176
4.123
4.123
147,106
-0.02(-0.58%)
Feb 27, 2003
4.154
4.160
4.123
4.146
60,351
+0.00(+0.06%)
Feb 26, 2003
4.157
4.157
4.109
4.144
73,553
+0.01(+0.19%)
Feb 25, 2003
4.173
4.173
4.123
4.136
77,702
-0.04(-0.95%)
Feb 24, 2003
4.181
4.189
4.162
4.176
104,105
+0.00(+0.00%)
Feb 21, 2003
4.170
4.176
4.154
4.176
44,509
+0.00(+0.00%)
Feb 20, 2003
4.162
4.176
4.157
4.176
64,123
+0.01(+0.13%)
Feb 19, 2003
4.186
4.215
4.162
4.170
75,061
-0.04(-0.94%)
Feb 18, 2003
4.202
4.242
4.176
4.210
68,272
-0.03(-0.75%)
Feb 14, 2003
4.260
4.266
4.205
4.242
50,166
-0.02(-0.56%)
Feb 13, 2003
4.226
4.266
4.215
4.266
55,070
+0.05(+1.19%)
Feb 12, 2003
4.242
4.252
4.189
4.215
70,535
+0.00(+0.00%)
Feb 11, 2003
4.205
4.229
4.202
4.215
67,895
-0.01(-0.13%)
Feb 10, 2003
4.255
4.255
4.207
4.221
76,570
-0.01(-0.25%)
Feb 07, 2003
4.242
4.252
4.229
4.231
100,711
+0.00(+0.06%)
Feb 06, 2003
4.295
4.295
4.229
4.229
50,544
-0.02(-0.37%)
Feb 05, 2003
4.231
4.287
4.205
4.244
341,738
+0.03(+0.69%)
Feb 04, 2003
4.268
4.268
4.215
4.215
243,290
-0.03(-0.82%)
Feb 03, 2003
4.335
4.335
4.250
4.250
52,430
-0.04(-1.04%)
Jan 31, 2003
4.361
4.361
4.242
4.295
141,448
+0.05(+1.06%)
Jan 30, 2003
4.321
4.319
4.242
4.250
62,237
-0.10(-2.26%)
Jan 29, 2003
4.250
4.348
4.242
4.348
23,763
+0.10(+2.24%)
Jan 28, 2003
4.374
4.374
4.215
4.252
62,991
-0.03(-0.80%)
Jan 27, 2003
4.271
4.412
4.260
4.287
71,667
+0.02(+0.37%)
Jan 24, 2003
4.244
4.295
4.197
4.271
60,351
-0.06(-1.47%)
Jan 23, 2003
4.337
4.337
4.229
4.335
31,307
+0.10(+2.38%)
Jan 22, 2003
4.311
4.311
4.226
4.234
46,017
-0.04(-0.87%)
Jan 21, 2003
4.340
4.340
4.271
4.271
83,360
-0.00(-0.06%)
Jan 17, 2003
4.353
4.414
4.271
4.274
36,965
-0.08(-1.89%)
Jan 16, 2003
4.390
4.409
4.321
4.356
21,122
+0.05(+1.05%)
Jan 15, 2003
4.390
4.390
4.250
4.311
90,904
-0.12(-2.63%)
Jan 14, 2003
4.358
4.441
4.358
4.427
29,421
+0.11(+2.45%)
Jan 13, 2003
4.303
4.401
4.295
4.321
30,175
-0.00(-0.06%)
Jan 10, 2003
4.372
4.372
4.266
4.324
72,044
-0.05(-1.09%)
Jan 09, 2003
4.290
4.374
4.290
4.372
47,149
+0.10(+2.36%)
Jan 08, 2003
4.427
4.427
4.271
4.271
65,631
-0.14(-3.08%)
Jan 07, 2003
4.510
4.544
4.404
4.407
90,526
-0.04(-0.94%)
Jan 06, 2003
4.441
4.507
4.382
4.449
139,184
+0.08(+1.94%)
Jan 03, 2003
4.438
4.441
4.364
4.364
57,333
-0.07(-1.67%)
Jan 02, 2003
4.451
4.451
4.377
4.438
46,394
+0.07(+1.64%)
Dec 31, 2002
4.237
4.507
4.154
4.366
138,807
+0.17(+4.04%)
Dec 30, 2002
4.356
4.356
4.176
4.197
83,360
-0.07(-1.68%)
Dec 27, 2002
4.303
4.364
4.252
4.268
54,693
-0.08(-1.89%)
Dec 26, 2002
4.406
4.419
4.268
4.351
72,044
+0.06(+1.48%)
Dec 24, 2002
4.401
4.406
4.287
4.287
11,315
-0.10(-2.35%)
Dec 23, 2002
4.382
4.441
4.221
4.390
70,535
-0.04(-0.84%)
Dec 20, 2002
4.427
4.441
4.271
4.427
110,895
+0.10(+2.20%)
Dec 19, 2002
4.465
4.465
4.282
4.332
71,667
-0.16(-3.60%)
Dec 18, 2002
4.396
4.494
4.335
4.494
57,710
+0.14(+3.28%)
Dec 17, 2002
4.292
4.401
4.268
4.351
79,588
+0.09(+1.99%)
Dec 16, 2002
4.149
4.266
4.149
4.266
59,219
+0.12(+2.81%)
Dec 13, 2002
4.244
4.244
4.128
4.149
44,509
-0.12(-2.79%)
Dec 12, 2002
4.255
4.324
4.242
4.268
74,684
+0.00(+0.00%)
Dec 11, 2002
4.213
4.287
4.176
4.268
33,947
+0.01(+0.12%)
Dec 10, 2002
4.223
4.295
4.176
4.263
46,394
+0.07(+1.71%)
Dec 09, 2002
4.308
4.308
4.107
4.191
59,974
-0.11(-2.47%)
Dec 06, 2002
4.374
4.412
4.157
4.298
61,105
-0.10(-2.23%)
Dec 05, 2002
4.361
4.409
4.361
4.396
46,772
+0.01(+0.30%)
Dec 04, 2002
4.380
4.433
4.300
4.382
46,772
-0.03(-0.72%)
Dec 03, 2002
4.427
4.462
4.340
4.414
35,456
-0.02(-0.42%)
Dec 02, 2002
4.425
4.433
4.329
4.433
25,272
+0.09(+2.08%)
Nov 29, 2002
4.282
4.348
4.260
4.343
75,439
+0.07(+1.55%)
Nov 27, 2002
4.229
4.276
4.205
4.276
98,447
+0.05(+1.19%)
Nov 26, 2002
4.239
4.295
4.189
4.226
110,518
-0.02(-0.38%)
Nov 25, 2002
4.215
4.284
4.101
4.242
121,456
+0.10(+2.30%)
Nov 22, 2002
4.083
4.207
4.080
4.146
116,176
+0.04(+0.90%)
Nov 21, 2002
4.056
4.202
4.056
4.109
113,912
+0.03(+0.71%)
Nov 20, 2002
4.043
4.104
3.990
4.080
61,105
+0.02(+0.59%)
Nov 19, 2002
4.040
4.085
4.038
4.056
19,614
+0.01(+0.20%)
Nov 18, 2002
4.136
4.136
4.030
4.048
102,597
-0.05(-1.24%)
Nov 15, 2002
4.083
4.133
4.064
4.099
57,710
-0.03(-0.83%)
Nov 14, 2002
4.096
4.165
4.082
4.133
93,544
+0.04(+0.91%)
Nov 13, 2002
4.184
4.210
4.072
4.096
127,491
-0.13(-3.13%)
Nov 12, 2002
4.271
4.271
4.178
4.229
31,684
+0.03(+0.76%)
Nov 11, 2002
4.226
4.255
4.191
4.197
20,745
-0.09(-2.10%)
Nov 08, 2002
4.247
4.353
4.218
4.287
45,640
+0.05(+1.06%)
Nov 07, 2002
4.242
4.374
4.231
4.242
73,175
-0.04(-0.87%)
Nov 06, 2002
4.268
4.308
4.242
4.279
56,202
+0.04(+0.87%)
Nov 05, 2002
4.210
4.374
4.176
4.242
167,097
+0.00(+0.06%)
Nov 04, 2002
4.401
4.427
4.191
4.239
193,123
-0.15(-3.38%)
Nov 01, 2002
4.388
4.401
4.337
4.388
55,824
-0.00(-0.06%)
Oct 31, 2002
4.260
4.393
4.215
4.390
141,070
+0.12(+2.92%)
Oct 30, 2002
4.276
4.295
4.215
4.266
31,307
-0.01(-0.24%)
Oct 29, 2002
4.258
4.358
4.189
4.276
50,921
+0.02(+0.42%)
Oct 28, 2002
4.507
4.507
4.255
4.258
150,878
-0.25(-5.53%)
Oct 25, 2002
4.358
4.507
4.327
4.507
63,368
+0.13(+3.03%)
Oct 24, 2002
4.242
4.507
4.242
4.374
226,317
+0.12(+2.80%)
Oct 23, 2002
4.117
4.255
4.109
4.255
89,481
+0.14(+3.35%)
Oct 22, 2002
4.160
4.176
4.016
4.117
129,000
-0.05(-1.27%)
Oct 21, 2002
4.258
4.266
4.170
4.170
68,332
-0.09(-2.12%)
Oct 18, 2002
4.472
4.475
4.258
4.260
48,280
-0.22(-4.97%)
Oct 17, 2002
4.533
4.555
4.472
4.483
62,991
-0.00(-0.06%)
Oct 16, 2002
4.364
4.533
4.345
4.486
104,105
+0.03(+0.77%)
Oct 15, 2002
4.184
4.454
4.184
4.451
111,272
+0.28(+6.60%)
Oct 14, 2002
4.003
4.189
3.977
4.176
129,000
+0.17(+4.30%)
Oct 11, 2002
4.059
4.189
3.958
4.003
340,229
-0.09(-2.27%)
Oct 10, 2002
3.910
4.096
3.847
4.096
204,715
+0.15(+3.69%)
Oct 09, 2002
3.910
3.961
3.887
3.950
81,851
+0.00(+0.00%)
Oct 08, 2002
3.942
4.011
3.839
3.950
107,376
+0.00(+0.00%)
Oct 07, 2002
4.046
4.067
3.871
3.950
239,141
-0.06(-1.52%)
Oct 04, 2002
4.184
4.242
3.921
4.011
179,967
-0.17(-4.12%)
Oct 03, 2002
4.335
4.337
4.109
4.184
131,263
-0.16(-3.60%)
Oct 02, 2002
4.451
4.451
4.340
4.340
104,105
-0.07(-1.68%)
Oct 01, 2002
4.435
4.467
4.398
4.414
124,851
-0.06(-1.36%)
Sep 30, 2002
4.414
4.491
4.390
4.475
50,544
+0.03(+0.78%)
Sep 27, 2002
4.507
4.576
4.398
4.441
80,719
-0.06(-1.41%)
Sep 26, 2002
4.454
4.531
4.427
4.504
108,613
+0.04(+0.89%)
Sep 25, 2002
4.419
4.491
4.419
4.465
188,597
+0.00(+0.00%)
Sep 24, 2002
4.478
4.507
4.427
4.465
174,641
-0.00(-0.06%)
Sep 23, 2002
4.462
4.502
4.427
4.467
5,205,291
-0.02(-0.53%)
Sep 20, 2002
4.507
4.573
4.480
4.491
181,328
+0.05(+1.13%)
Sep 19, 2002
4.441
4.467
4.435
4.441
84,005
-0.04(-0.95%)
Sep 18, 2002
4.443
4.507
4.422
4.483
249,325
+0.02(+0.36%)
Sep 17, 2002
4.494
4.512
4.467
4.467
31,684
-0.03(-0.59%)
Sep 16, 2002
4.520
4.520
4.494
4.494
18,105
-0.03(-0.59%)
Sep 13, 2002
4.533
4.541
4.486
4.520
177,658
-0.02(-0.35%)
Sep 12, 2002
4.494
4.549
4.494
4.536
6,148,279
+0.03(+0.65%)
Sep 11, 2002
4.510
4.531
4.480
4.507
43,377
-0.04(-0.87%)
Sep 10, 2002
4.488
4.547
4.475
4.547
72,044
+0.06(+1.30%)
Sep 09, 2002
4.571
4.571
4.483
4.488
65,254
-0.12(-2.65%)
Sep 06, 2002
4.507
4.613
4.507
4.610
57,710
+0.12(+2.60%)
Sep 05, 2002
4.510
4.526
4.488
4.494
52,052
-0.06(-1.40%)
Sep 04, 2002
4.483
4.557
4.480
4.557
147,483
+0.05(+1.12%)
Sep 03, 2002
4.626
4.626
4.414
4.507
80,342
-0.07(-1.45%)
Aug 30, 2002
4.377
4.645
4.377
4.573
274,975
+0.10(+2.13%)
Aug 29, 2002
4.438
4.504
4.372
4.478
208,136
+0.06(+1.44%)
Aug 28, 2002
4.502
4.552
4.335
4.414
284,405
-0.09(-2.06%)
Aug 27, 2002
4.557
4.573
4.467
4.507
143,334
-0.10(-2.07%)
Aug 26, 2002
4.560
4.637
4.549
4.602
105,520
-0.03(-0.63%)
Aug 23, 2002
4.573
4.640
4.536
4.632
427,739
+0.02(+0.40%)
Aug 22, 2002
4.563
4.613
4.563
4.613
98,825
+0.02(+0.35%)
Aug 21, 2002
4.560
4.613
4.547
4.597
252,475
+0.02(+0.52%)
Aug 20, 2002
4.746
4.746
4.560
4.573
80,342
-0.04(-0.86%)
Aug 16, 2002
4.576
4.799
4.560
4.613
79,965,344
-0.02(-0.34%)
Aug 15, 2002
4.618
4.690
4.483
4.629
302,042
-0.02(-0.51%)
Aug 14, 2002
4.563
4.666
4.547
4.653
174,264
+0.10(+2.15%)
Aug 13, 2002
4.772
4.799
4.555
4.555
101,088
-0.26(-5.34%)
Aug 12, 2002
4.748
4.812
4.706
4.812
58,465
+0.18(+3.83%)
Aug 07, 2002
4.586
4.634
4.494
4.634
360,975
+0.08(+1.65%)
Aug 06, 2002
4.600
4.634
4.533
4.559
585,783
-0.05(-1.17%)
Aug 05, 2002
4.563
4.640
4.563
4.613
4,752,657
+0.02(+0.35%)
Aug 02, 2002
4.573
4.658
4.560
4.597
81,149
-0.07(-1.42%)
Aug 01, 2002
4.743
4.793
4.663
4.663
61,482
-0.11(-2.28%)
Jul 31, 2002
4.571
4.966
4.523
4.772
160,307
+0.20(+4.35%)
Jul 30, 2002
4.348
4.573
4.319
4.573
372,932
+0.16(+3.60%)
Jul 29, 2002
4.295
4.414
4.292
4.414
166,343
+0.17(+4.00%)
Jul 26, 2002
4.321
4.358
4.234
4.244
351,922
+0.00(+0.06%)
Jul 25, 2002
4.279
4.372
4.149
4.242
272,712
-0.04(-0.93%)
Jul 24, 2002
4.287
4.451
4.157
4.282
370,405
-0.01(-0.25%)
Jul 23, 2002
4.586
4.586
4.263
4.292
226,626
-0.32(-6.89%)
Jul 22, 2002
4.507
4.613
4.438
4.610
540,143
+0.09(+1.99%)
Jul 19, 2002
4.600
4.666
4.496
4.520
124,097
-0.39(-7.94%)
Jul 17, 2002
4.772
4.926
4.602
4.910
158,044
+0.11(+2.26%)
Jul 12, 2002
4.783
4.825
4.772
4.801
32,061
+0.03(+0.56%)
Jul 11, 2002
4.907
4.971
4.772
4.775
207,834
-0.16(-3.17%)
Jul 10, 2002
4.944
4.984
4.905
4.931
81,474
-0.04(-0.75%)
Jul 09, 2002
4.902
4.968
4.902
4.968
218,018
+0.07(+1.35%)
Jul 08, 2002
4.902
4.902
4.902
4.902
111,649
+0.00(+0.00%)
Jul 05, 2002
4.852
4.979
4.785
4.902
143,711
+0.08(+1.65%)
Jul 04, 2002
4.799
4.918
4.799
4.822
138,053
+0.00(+0.00%)
Jul 03, 2002
4.799
4.918
4.799
4.822
138,053
-0.00(-0.05%)
Jul 02, 2002
4.820
4.958
4.807
4.825
275,729
-0.11(-2.31%)
Jul 01, 2002
4.743
5.077
4.706
4.939
473,002
+0.15(+3.21%)
Jun 28, 2002
4.571
4.836
4.504
4.785
2,002,905
+0.25(+5.56%)
Jun 27, 2002
4.613
4.634
4.507
4.533
304,396
-0.07(-1.44%)
Jun 26, 2002
4.640
4.642
4.592
4.600
332,686
-0.08(-1.76%)
Jun 25, 2002
4.775
4.785
4.671
4.682
340,984
-0.09(-1.89%)
Jun 21, 2002
4.788
4.788
4.711
4.772
182,939
+0.00(+0.00%)
Jun 20, 2002
4.754
4.783
4.732
4.772
86,754
+0.00(+0.00%)
Jun 19, 2002
4.812
4.812
4.746
4.772
154,649
+0.00(+0.00%)
Jun 18, 2002
4.780
4.838
4.761
4.772
346,642
+0.00(+0.00%)
Jun 17, 2002
4.838
4.838
4.754
4.772
610,678
+0.03(+0.56%)
Jun 14, 2002
4.772
4.772
4.746
4.746
65,254
-0.03(-0.56%)
Jun 12, 2002
4.878
4.878
4.761
4.772
196,141
-0.05(-1.10%)
Jun 11, 2002
4.799
4.944
4.759
4.825
365,501
+0.07(+1.39%)
Jun 10, 2002
4.785
4.825
4.698
4.759
181,808
+0.04(+0.84%)
Jun 07, 2002
4.857
4.857
4.679
4.719
231,597
-0.09(-1.93%)
Jun 06, 2002
4.891
4.926
4.812
4.812
58,842
-0.09(-1.89%)
Jun 05, 2002
4.931
4.931
4.814
4.905
83,360
-0.03(-0.54%)
May 31, 2002
4.905
5.037
4.905
4.931
73,175
-0.00(-0.05%)
May 28, 2002
4.931
5.037
4.891
4.934
163,325
+0.02(+0.32%)
May 27, 2002
4.878
4.918
4.868
4.918
75,439
+0.00(+0.00%)
May 24, 2002
4.878
4.918
4.868
4.918
75,439
+0.03(+0.54%)
May 23, 2002
4.878
4.899
4.852
4.891
245,176
-0.01(-0.27%)
May 22, 2002
4.865
4.905
4.825
4.905
360,598
+0.01(+0.27%)
May 21, 2002
4.997
4.997
4.812
4.891
276,861
-0.05(-1.07%)
May 20, 2002
4.905
4.997
4.814
4.944
108,632
+0.12(+2.47%)
May 17, 2002
4.891
4.918
4.809
4.825
446,221
-0.07(-1.36%)
May 16, 2002
4.926
4.960
4.891
4.891
368,519
-0.12(-2.38%)
May 15, 2002
4.944
5.011
4.902
5.010
136,921
+0.07(+1.34%)
May 14, 2002
5.037
5.037
4.944
4.944
225,185
-0.05(-1.06%)
May 13, 2002
5.011
5.050
4.997
4.997
147,106
-0.03(-0.53%)
May 10, 2002
4.997
5.024
4.995
5.024
62,237
+0.03(+0.53%)
May 09, 2002
4.995
5.019
4.995
4.997
45,640
-0.03(-0.52%)
May 08, 2002
5.037
5.037
4.984
5.024
42,623
-0.01(-0.27%)
May 07, 2002
5.037
5.050
5.011
5.037
718,933
+0.00(+0.00%)
May 06, 2002
5.011
5.050
4.997
5.037
148,992
+0.01(+0.26%)
May 03, 2002
5.037
5.037
4.992
5.024
120,702
+0.00(+0.00%)
May 02, 2002
5.011
5.074
4.947
5.024
339,475
-0.01(-0.26%)
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.