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
Louisiana-Pacific Corp
(NY:
LPX
)
89.98
-3.06 (-3.29%)
Official Closing Price
Updated: 4:10 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 (%)
May 30, 2003
8.607
8.778
8.454
8.670
1,001,351
+0.15(+1.80%)
May 29, 2003
8.202
8.679
8.202
8.517
2,082,091
+0.32(+3.95%)
May 28, 2003
8.049
8.319
8.049
8.193
1,073,957
+0.14(+1.79%)
May 27, 2003
7.717
8.067
7.510
8.049
1,029,148
+0.38(+4.92%)
May 23, 2003
7.663
7.861
7.573
7.672
319,551
-0.08(-1.04%)
May 22, 2003
7.537
7.798
7.465
7.753
456,534
+0.13(+1.65%)
May 21, 2003
7.375
7.672
7.375
7.627
338,342
+0.18(+2.42%)
May 20, 2003
7.510
7.789
7.384
7.447
555,602
-0.02(-0.24%)
May 19, 2003
8.005
8.023
7.402
7.465
504,567
-0.49(-6.21%)
May 16, 2003
8.067
8.085
7.852
7.960
747,511
-0.11(-1.34%)
May 15, 2003
7.780
8.076
7.780
8.067
1,646,682
+0.30(+3.82%)
May 14, 2003
7.690
7.915
7.690
7.771
794,098
-0.04(-0.46%)
May 13, 2003
7.555
8.005
7.555
7.807
1,258,639
+0.39(+5.21%)
May 12, 2003
7.420
7.627
7.375
7.420
668,790
+0.01(+0.12%)
May 09, 2003
7.348
7.483
7.321
7.411
508,570
+0.06(+0.86%)
May 08, 2003
7.240
7.420
7.204
7.348
435,742
+0.07(+0.99%)
May 07, 2003
7.285
7.393
7.177
7.276
603,301
-0.01(-0.12%)
May 06, 2003
7.303
7.465
7.258
7.285
681,577
-0.02(-0.25%)
May 05, 2003
7.420
7.474
7.294
7.303
492,225
-0.12(-1.58%)
May 02, 2003
7.357
7.474
7.312
7.420
749,401
+0.09(+1.23%)
May 01, 2003
7.240
7.339
7.087
7.330
647,109
+0.06(+0.87%)
Apr 30, 2003
7.195
7.339
7.159
7.267
966,661
-0.04(-0.62%)
Apr 29, 2003
7.420
7.429
7.312
7.312
447,973
-0.11(-1.45%)
Apr 28, 2003
7.357
7.465
7.330
7.420
624,204
+0.06(+0.86%)
Apr 25, 2003
7.645
7.645
7.285
7.357
783,424
-0.38(-4.88%)
Apr 24, 2003
7.825
7.969
7.645
7.735
917,405
-0.02(-0.23%)
Apr 23, 2003
7.825
7.915
7.672
7.753
891,721
-0.11(-1.37%)
Apr 22, 2003
7.375
7.879
7.312
7.861
562,162
+0.47(+6.33%)
Apr 21, 2003
7.384
7.546
7.312
7.393
378,814
-0.03(-0.36%)
Apr 17, 2003
7.465
7.555
7.294
7.420
366,028
+0.04(+0.61%)
Apr 16, 2003
7.528
7.627
7.294
7.375
601,077
-0.24(-3.19%)
Apr 15, 2003
7.501
7.627
7.312
7.618
334,562
+0.16(+2.17%)
Apr 14, 2003
7.195
7.465
7.195
7.456
462,983
+0.20(+2.73%)
Apr 11, 2003
7.303
7.483
7.177
7.258
708,262
-0.04(-0.62%)
Apr 10, 2003
7.285
7.348
7.159
7.303
667,901
-0.07(-0.98%)
Apr 09, 2003
7.321
7.555
7.213
7.375
492,448
+0.14(+1.99%)
Apr 08, 2003
7.465
7.465
7.195
7.231
987,787
-0.24(-3.25%)
Apr 07, 2003
7.429
7.726
7.429
7.474
375,479
+0.27(+3.75%)
Apr 04, 2003
7.285
7.375
7.204
7.204
574,281
-0.08(-1.11%)
Apr 03, 2003
7.438
7.465
7.249
7.285
591,738
-0.06(-0.86%)
Apr 02, 2003
7.537
7.663
7.348
7.348
574,948
-0.13(-1.80%)
Apr 01, 2003
7.285
7.483
7.159
7.483
558,382
+0.35(+4.92%)
Mar 31, 2003
7.267
7.285
7.069
7.132
693,696
-0.22(-3.06%)
Mar 28, 2003
7.375
7.474
7.285
7.357
478,772
-0.09(-1.21%)
Mar 27, 2003
7.240
7.447
7.222
7.447
346,681
+0.02(+0.24%)
Mar 26, 2003
7.654
7.654
7.411
7.429
557,603
-0.22(-2.82%)
Mar 25, 2003
7.510
7.735
7.510
7.645
926,411
+0.16(+2.16%)
Mar 24, 2003
7.888
7.888
7.447
7.483
535,255
-0.58(-7.25%)
Mar 21, 2003
7.690
8.067
7.501
8.067
720,381
+0.24(+3.10%)
Mar 20, 2003
7.798
7.897
7.555
7.825
513,462
-0.06(-0.80%)
Mar 19, 2003
7.870
7.960
7.663
7.888
538,368
+0.02(+0.23%)
Mar 18, 2003
7.690
7.870
7.510
7.870
579,507
+0.18(+2.34%)
Mar 17, 2003
7.177
7.690
7.033
7.690
792,431
+0.52(+7.28%)
Mar 14, 2003
7.465
7.465
7.024
7.168
1,384,169
-0.30(-3.98%)
Mar 13, 2003
7.123
7.465
7.123
7.465
1,028,592
+0.31(+4.40%)
Mar 12, 2003
6.988
7.150
6.943
7.150
518,799
+0.16(+2.32%)
Mar 11, 2003
7.096
7.168
6.925
6.988
672,237
-0.06(-0.89%)
Mar 10, 2003
7.195
7.195
7.024
7.051
885,050
-0.32(-4.39%)
Mar 07, 2003
7.645
7.654
7.150
7.375
1,743,637
-0.41(-5.31%)
Mar 06, 2003
7.951
7.951
7.600
7.789
873,931
-0.16(-2.04%)
Mar 05, 2003
7.555
7.951
7.537
7.951
920,185
+0.44(+5.87%)
Mar 04, 2003
7.870
7.870
7.510
7.510
708,929
-0.43(-5.44%)
Mar 03, 2003
7.915
8.193
7.861
7.942
542,704
+0.11(+1.38%)
Feb 28, 2003
8.094
8.184
7.807
7.834
556,491
-0.32(-3.97%)
Feb 27, 2003
8.005
8.157
7.870
8.157
807,219
+0.24(+3.07%)
Feb 26, 2003
7.717
8.067
7.717
7.915
636,991
+0.21(+2.68%)
Feb 25, 2003
7.537
7.708
7.456
7.708
482,997
+0.00(+0.00%)
Feb 24, 2003
7.969
7.987
7.708
7.708
482,885
-0.22(-2.83%)
Feb 21, 2003
7.654
7.960
7.555
7.933
431,739
+0.34(+4.50%)
Feb 20, 2003
7.735
7.780
7.564
7.591
312,658
-0.14(-1.86%)
Feb 19, 2003
7.906
7.915
7.654
7.735
522,468
-0.14(-1.83%)
Feb 18, 2003
7.663
7.915
7.663
7.879
535,588
+0.30(+3.91%)
Feb 14, 2003
7.645
7.852
7.510
7.582
465,429
-0.15(-1.98%)
Feb 13, 2003
7.627
7.735
7.465
7.735
460,982
+0.08(+1.06%)
Feb 12, 2003
7.717
7.888
7.600
7.654
712,376
-0.06(-0.82%)
Feb 11, 2003
7.780
7.825
7.609
7.717
1,000,239
+0.03(+0.35%)
Feb 10, 2003
7.420
7.852
7.420
7.690
1,053,609
+0.31(+4.27%)
Feb 07, 2003
7.870
7.870
7.375
7.375
642,995
-0.41(-5.31%)
Feb 06, 2003
7.420
7.807
7.420
7.789
1,099,418
+0.39(+5.22%)
Feb 05, 2003
7.420
7.672
7.384
7.402
1,145,228
+0.16(+2.24%)
Feb 04, 2003
6.817
7.240
6.736
7.240
681,466
+0.22(+3.21%)
Feb 03, 2003
6.745
7.015
6.700
7.015
945,313
+0.45(+6.85%)
Jan 31, 2003
6.494
6.646
6.476
6.566
489,557
+0.00(+0.00%)
Jan 30, 2003
6.871
6.898
6.494
6.566
439,856
-0.30(-4.32%)
Jan 29, 2003
6.566
6.862
6.458
6.862
382,150
+0.21(+3.11%)
Jan 28, 2003
6.700
6.880
6.628
6.655
432,406
-0.04(-0.67%)
Jan 27, 2003
6.745
6.871
6.655
6.700
485,999
-0.09(-1.32%)
Jan 24, 2003
7.204
7.204
6.790
6.790
748,512
-0.40(-5.62%)
Jan 23, 2003
7.105
7.204
7.042
7.195
440,078
+0.18(+2.56%)
Jan 22, 2003
7.105
7.285
6.970
7.015
411,392
-0.18(-2.50%)
Jan 21, 2003
7.285
7.366
7.078
7.195
492,003
-0.09(-1.23%)
Jan 17, 2003
7.465
7.465
7.213
7.285
355,131
-0.24(-3.23%)
Jan 16, 2003
7.276
7.537
7.231
7.528
403,609
+0.42(+5.95%)
Jan 15, 2003
7.573
7.582
7.033
7.105
681,243
-0.49(-6.51%)
Jan 14, 2003
7.645
7.663
7.375
7.600
485,443
-0.13(-1.63%)
Jan 13, 2003
7.672
7.762
7.510
7.726
424,623
+0.05(+0.70%)
Jan 10, 2003
7.465
7.744
7.465
7.672
263,958
+0.04(+0.59%)
Jan 09, 2003
7.420
7.627
7.384
7.627
330,781
+0.27(+3.67%)
Jan 08, 2003
7.528
7.528
7.285
7.357
314,326
-0.16(-2.15%)
Jan 07, 2003
7.663
7.663
7.330
7.519
462,649
-0.14(-1.88%)
Jan 06, 2003
7.438
7.735
7.438
7.663
553,601
+0.24(+3.27%)
Jan 03, 2003
7.420
7.438
7.258
7.420
772,750
-0.06(-0.84%)
Jan 02, 2003
7.330
7.537
7.222
7.483
379,037
+0.23(+3.23%)
Dec 31, 2002
7.240
7.339
7.033
7.249
434,741
+0.01(+0.12%)
Dec 30, 2002
7.123
7.240
6.934
7.240
514,351
+0.07(+1.00%)
Dec 27, 2002
7.348
7.348
7.033
7.168
287,530
-0.18(-2.45%)
Dec 26, 2002
7.375
7.546
7.303
7.348
152,104
+0.06(+0.86%)
Dec 24, 2002
7.420
7.492
7.240
7.285
175,231
-0.13(-1.82%)
Dec 23, 2002
7.204
7.438
7.105
7.420
514,351
+0.31(+4.30%)
Dec 20, 2002
7.285
7.285
7.033
7.114
622,092
-0.08(-1.12%)
Dec 19, 2002
6.988
7.195
6.889
7.195
431,517
+0.28(+4.03%)
Dec 18, 2002
7.087
7.159
6.916
6.916
471,989
-0.19(-2.66%)
Dec 17, 2002
7.141
7.177
7.024
7.105
443,748
+0.00(+0.00%)
Dec 16, 2002
6.835
7.105
6.745
7.105
480,328
+0.28(+4.08%)
Dec 13, 2002
7.123
7.159
6.826
6.826
307,321
-0.37(-5.12%)
Dec 12, 2002
7.060
7.303
6.790
7.195
460,759
+0.19(+2.70%)
Dec 11, 2002
7.150
7.213
6.988
7.006
266,404
-0.23(-3.23%)
Dec 10, 2002
6.799
7.258
6.799
7.240
374,033
+0.40(+5.78%)
Dec 09, 2002
7.105
7.114
6.781
6.844
495,561
-0.35(-4.88%)
Dec 06, 2002
7.132
7.195
6.835
7.195
1,120,433
-0.09(-1.23%)
Dec 05, 2002
7.240
7.483
7.051
7.285
453,087
+0.13(+1.89%)
Dec 04, 2002
7.339
7.375
7.114
7.150
504,345
-0.19(-2.57%)
Dec 03, 2002
7.555
7.618
7.312
7.339
653,780
-0.37(-4.78%)
Dec 02, 2002
8.229
8.256
7.438
7.708
728,609
-0.35(-4.35%)
Nov 29, 2002
7.987
8.166
7.924
8.058
429,293
+0.17(+2.17%)
Nov 27, 2002
7.078
7.969
7.033
7.888
733,724
+0.81(+11.44%)
Nov 26, 2002
7.132
7.222
6.925
7.078
329,447
-0.08(-1.13%)
Nov 25, 2002
7.186
7.267
7.078
7.159
507,903
-0.05(-0.75%)
Nov 22, 2002
7.186
7.357
7.105
7.213
833,459
+0.05(+0.75%)
Nov 21, 2002
6.799
7.159
6.745
7.159
695,475
+0.45(+6.70%)
Nov 20, 2002
6.655
6.790
6.655
6.709
626,873
+0.05(+0.81%)
Nov 19, 2002
6.251
6.709
6.251
6.655
1,262,975
+0.36(+5.71%)
Nov 18, 2002
6.664
6.736
6.224
6.296
484,331
-0.36(-5.41%)
Nov 15, 2002
6.628
6.655
6.386
6.655
708,929
-0.06(-0.94%)
Nov 14, 2002
6.431
6.718
6.296
6.718
748,956
+0.32(+5.06%)
Nov 13, 2002
6.098
6.449
6.026
6.395
342,234
+0.28(+4.56%)
Nov 12, 2002
6.017
6.278
5.873
6.116
332,338
+0.11(+1.80%)
Nov 11, 2002
6.278
6.278
5.981
6.008
277,856
-0.33(-5.25%)
Nov 08, 2002
6.458
6.557
6.206
6.341
488,667
-0.14(-2.22%)
Nov 07, 2002
6.835
6.844
6.431
6.485
922,742
-0.40(-5.75%)
Nov 06, 2002
6.548
6.889
6.503
6.880
1,005,021
+0.36(+5.52%)
Nov 05, 2002
6.619
6.619
6.350
6.521
486,555
-0.10(-1.49%)
Nov 04, 2002
6.431
6.700
6.341
6.619
743,953
+0.30(+4.69%)
Nov 01, 2002
5.936
6.323
5.882
6.323
343,679
+0.26(+4.30%)
Oct 31, 2002
5.855
6.224
5.855
6.062
580,953
+0.21(+3.53%)
Oct 30, 2002
5.846
6.035
5.594
5.855
266,849
-0.08(-1.36%)
Oct 29, 2002
5.855
5.936
5.486
5.936
922,297
+0.04(+0.76%)
Oct 28, 2002
6.026
6.251
5.729
5.891
3,238,771
+0.26(+4.63%)
Oct 25, 2002
5.441
5.666
5.216
5.630
672,571
+0.13(+2.29%)
Oct 24, 2002
5.747
5.756
5.396
5.504
575,616
-0.23(-4.08%)
Oct 23, 2002
5.738
5.837
5.486
5.738
627,095
+0.07(+1.27%)
Oct 22, 2002
5.792
5.792
5.576
5.666
301,984
-0.09(-1.56%)
Oct 21, 2002
5.585
5.792
5.504
5.756
3,257,784
+0.08(+1.43%)
Oct 18, 2002
5.837
5.891
5.468
5.675
781,645
-0.12(-2.02%)
Oct 17, 2002
5.936
6.152
5.792
5.792
426,736
+0.05(+0.94%)
Oct 16, 2002
5.936
6.044
5.702
5.738
593,517
-0.29(-4.78%)
Oct 15, 2002
5.396
6.026
5.360
6.026
830,345
+0.72(+13.56%)
Oct 14, 2002
5.378
5.378
5.171
5.306
565,942
-0.08(-1.50%)
Oct 11, 2002
5.109
5.594
5.082
5.387
1,041,935
+0.35(+6.96%)
Oct 10, 2002
4.857
5.234
4.812
5.037
886,940
+0.18(+3.70%)
Oct 09, 2002
5.351
5.387
4.857
4.857
484,776
-0.58(-10.74%)
Oct 08, 2002
5.531
5.549
5.252
5.441
1,047,828
-0.18(-3.20%)
Oct 07, 2002
5.585
5.684
5.441
5.621
547,930
-0.05(-0.95%)
Oct 04, 2002
5.729
5.801
5.630
5.675
558,382
-0.05(-0.94%)
Oct 03, 2002
10.07
5.999
5.621
5.729
1,315,678
+0.69(+13.75%)
Oct 02, 2002
6.296
6.305
5.037
5.037
905,953
-1.35(-21.13%)
Oct 01, 2002
5.801
6.386
5.567
6.386
702,591
+0.57(+9.74%)
Sep 30, 2002
5.675
5.837
5.378
5.819
794,654
+0.05(+0.94%)
Sep 27, 2002
5.846
5.891
5.621
5.765
493,115
-0.08(-1.38%)
Sep 26, 2002
5.711
5.819
5.558
5.846
362,914
+0.22(+4.00%)
Sep 25, 2002
5.711
5.756
5.369
5.621
810,999
-0.09(-1.57%)
Sep 24, 2002
5.531
5.711
5.441
5.711
667,011
-0.04(-0.78%)
Sep 23, 2002
5.774
5.837
5.558
5.756
411,503
-0.09(-1.54%)
Sep 20, 2002
5.774
5.909
5.765
5.846
822,118
+0.13(+2.36%)
Sep 19, 2002
6.206
6.251
5.666
5.711
525,359
-0.67(-10.56%)
Sep 18, 2002
6.386
6.404
6.179
6.386
364,582
-0.04(-0.70%)
Sep 17, 2002
6.539
6.637
6.314
6.431
289,197
-0.02(-0.28%)
Sep 16, 2002
6.548
6.583
6.296
6.449
303,318
-0.19(-2.85%)
Sep 13, 2002
6.637
6.655
6.422
6.637
331,004
-0.02(-0.27%)
Sep 12, 2002
6.521
6.799
6.296
6.655
597,853
-0.18(-2.63%)
Sep 11, 2002
7.024
7.150
6.826
6.835
597,519
-0.18(-2.56%)
Sep 10, 2002
6.700
7.015
6.691
7.015
363,804
+0.38(+5.69%)
Sep 09, 2002
6.431
6.700
6.116
6.637
477,993
+0.22(+3.51%)
Sep 06, 2002
6.359
6.521
6.296
6.413
1,634,451
+0.09(+1.42%)
Sep 05, 2002
6.583
6.637
6.260
6.323
421,844
-0.35(-5.26%)
Sep 04, 2002
6.646
6.745
6.386
6.673
487,889
+0.02(+0.27%)
Sep 03, 2002
6.925
6.925
6.476
6.655
1,282,989
-0.31(-4.52%)
Aug 30, 2002
6.700
7.240
6.700
6.970
549,931
+0.36(+5.44%)
Aug 29, 2002
6.988
7.060
6.610
6.610
411,170
-0.38(-5.41%)
Aug 28, 2002
7.267
7.321
6.970
6.988
472,879
-0.37(-5.01%)
Aug 27, 2002
7.600
7.825
7.258
7.357
753,515
-0.15(-2.04%)
Aug 26, 2002
7.780
7.780
7.465
7.510
439,634
+0.00(+0.00%)
Aug 23, 2002
7.510
7.690
7.312
7.510
326,890
-0.04(-0.60%)
Aug 22, 2002
7.645
7.735
7.501
7.555
491,113
-0.03(-0.36%)
Aug 21, 2002
7.366
7.780
7.285
7.582
536,367
+0.31(+4.20%)
Aug 20, 2002
7.528
7.528
7.195
7.276
544,483
+0.21(+2.93%)
Aug 16, 2002
6.835
7.123
6.745
7.069
529,473
+0.23(+3.42%)
Aug 15, 2002
6.745
7.006
6.628
6.835
415,284
+0.18(+2.70%)
Aug 14, 2002
6.592
6.655
6.278
6.655
757,407
+0.15(+2.35%)
Aug 13, 2002
6.880
7.042
6.431
6.503
335,118
-0.40(-5.86%)
Aug 12, 2002
6.871
6.925
6.512
6.907
433,741
+0.19(+2.81%)
Aug 07, 2002
6.664
6.925
6.287
6.718
290,087
+0.08(+1.22%)
Aug 06, 2002
6.206
6.637
6.206
6.637
311,324
+0.41(+6.65%)
Aug 05, 2002
6.476
6.682
6.161
6.224
428,515
-0.23(-3.62%)
Aug 02, 2002
7.033
7.033
6.431
6.458
501,343
-0.49(-6.99%)
Aug 01, 2002
7.033
7.168
6.610
6.943
1,204,935
-0.18(-2.53%)
Jul 31, 2002
7.186
7.303
7.015
7.123
1,516,482
-0.15(-2.10%)
Jul 30, 2002
7.420
7.420
6.745
7.276
652,224
-0.05(-0.74%)
Jul 29, 2002
6.790
7.330
6.610
7.330
955,987
+0.67(+10.14%)
Jul 26, 2002
5.981
6.745
5.981
6.655
1,128,550
+0.76(+12.98%)
Jul 25, 2002
6.476
6.682
5.693
5.891
733,168
-0.44(-6.96%)
Jul 24, 2002
5.981
6.341
5.630
6.332
1,643,013
+0.04(+0.57%)
Jul 23, 2002
6.610
6.637
6.026
6.296
865,703
-0.34(-5.15%)
Jul 22, 2002
7.015
7.195
6.449
6.637
742,619
-0.56(-7.75%)
Jul 19, 2002
7.249
7.420
7.069
7.195
686,692
-0.26(-3.50%)
Jul 17, 2002
7.555
7.735
7.123
7.456
1,328,353
-1.18(-13.65%)
Jul 12, 2002
8.769
9.012
8.562
8.634
632,099
-0.13(-1.54%)
Jul 11, 2002
8.949
8.949
8.139
8.769
769,860
-0.24(-2.69%)
Jul 10, 2002
9.066
9.102
8.796
9.012
806,663
+0.04(+0.40%)
Jul 09, 2002
8.949
8.976
8.949
8.976
397,938
+0.03(+0.30%)
Jul 08, 2002
9.075
9.075
8.949
8.949
500,564
-0.28(-3.02%)
Jul 05, 2002
9.084
9.291
8.994
9.228
208,031
+0.34(+3.85%)
Jul 04, 2002
8.931
8.931
8.454
8.886
503,566
+0.00(+0.00%)
Jul 03, 2002
8.931
8.931
8.454
8.886
503,344
+0.02(+0.20%)
Jul 02, 2002
9.084
9.327
8.778
8.868
467,542
-0.31(-3.33%)
Jul 01, 2002
9.489
9.515
9.012
9.174
582,620
-0.35(-3.68%)
Jun 28, 2002
9.228
9.632
9.165
9.524
716,935
+0.21(+2.22%)
Jun 27, 2002
9.012
9.354
8.913
9.318
512,128
+0.33(+3.70%)
Jun 26, 2002
8.940
9.138
8.895
8.985
722,494
-0.10(-1.09%)
Jun 25, 2002
9.012
9.300
8.994
9.084
475,881
+0.00(+0.00%)
Jun 21, 2002
8.976
9.264
8.958
9.084
895,612
+0.17(+1.92%)
Jun 20, 2002
9.084
9.309
8.859
8.913
526,026
-0.20(-2.17%)
Jun 19, 2002
9.057
9.533
8.904
9.111
1,616,772
+0.04(+0.50%)
Jun 18, 2002
8.490
9.246
8.274
9.066
1,207,826
+0.58(+6.78%)
Jun 17, 2002
8.724
8.724
8.184
8.490
872,930
-0.08(-0.94%)
Jun 14, 2002
8.859
8.859
8.409
8.571
576,505
-0.10(-1.14%)
Jun 12, 2002
8.598
8.769
8.490
8.670
873,041
+0.04(+0.42%)
Jun 11, 2002
8.652
8.706
8.508
8.634
783,202
-0.02(-0.21%)
Jun 10, 2002
8.544
8.769
8.535
8.652
966,105
+0.22(+2.67%)
Jun 07, 2002
8.274
8.445
8.229
8.427
572,058
+0.22(+2.63%)
Jun 06, 2002
8.544
8.688
8.211
8.211
367,473
-0.31(-3.69%)
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.