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
National Health Investors
(NY:
NHI
)
66.18
+0.83 (+1.27%)
Streaming Delayed Price
Updated: 1:16 PM EDT, Jun 13, 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
7.485
7.530
7.463
7.530
225,562
+0.05(+0.65%)
May 29, 2003
7.467
7.507
7.383
7.481
407,228
-0.01(-0.12%)
May 28, 2003
7.543
7.610
7.490
7.490
273,511
-0.04(-0.53%)
May 27, 2003
7.507
7.534
7.490
7.530
286,567
+0.03(+0.36%)
May 23, 2003
7.498
7.507
7.485
7.503
210,705
+0.00(+0.06%)
May 22, 2003
7.485
7.507
7.463
7.498
122,686
+0.02(+0.30%)
May 21, 2003
7.516
7.516
7.476
7.476
130,114
-0.04(-0.47%)
May 20, 2003
7.494
7.516
7.476
7.512
135,967
+0.05(+0.65%)
May 19, 2003
7.485
7.516
7.463
7.463
193,371
-0.04(-0.59%)
May 16, 2003
7.507
7.530
7.481
7.507
107,153
+0.00(+0.00%)
May 15, 2003
7.441
7.512
7.441
7.507
119,984
+0.01(+0.12%)
May 14, 2003
7.507
7.512
7.472
7.498
131,915
+0.04(+0.60%)
May 13, 2003
7.481
7.481
7.374
7.454
121,335
-0.01(-0.12%)
May 12, 2003
7.325
7.463
7.285
7.463
192,696
+0.18(+2.44%)
May 09, 2003
7.254
7.285
7.236
7.285
91,845
+0.04(+0.61%)
May 08, 2003
7.236
7.285
7.223
7.241
72,035
+0.01(+0.12%)
May 07, 2003
7.307
7.330
7.228
7.232
90,945
-0.04(-0.61%)
May 06, 2003
7.223
7.285
7.201
7.276
76,763
+0.04(+0.55%)
May 05, 2003
7.281
7.285
7.232
7.236
106,253
-0.03(-0.43%)
May 02, 2003
7.196
7.290
7.196
7.267
90,720
+0.05(+0.74%)
May 01, 2003
7.219
7.241
7.174
7.214
90,495
-0.00(-0.06%)
Apr 30, 2003
7.254
7.276
7.219
7.219
156,678
-0.01(-0.12%)
Apr 29, 2003
7.228
7.285
7.201
7.228
91,845
+0.00(+0.00%)
Apr 28, 2003
7.196
7.267
7.188
7.228
93,646
+0.03(+0.37%)
Apr 25, 2003
7.285
7.285
7.188
7.201
104,902
-0.06(-0.86%)
Apr 24, 2003
7.250
7.330
7.241
7.263
65,282
+0.03(+0.37%)
Apr 23, 2003
7.130
7.236
7.130
7.236
74,287
+0.08(+1.18%)
Apr 22, 2003
7.219
7.219
7.130
7.152
74,061
-0.04(-0.62%)
Apr 21, 2003
7.108
7.214
7.108
7.196
75,862
+0.10(+1.38%)
Apr 17, 2003
7.108
7.143
7.072
7.099
115,707
+0.01(+0.19%)
Apr 16, 2003
7.014
7.090
7.014
7.085
85,767
+0.12(+1.66%)
Apr 15, 2003
6.974
7.019
6.908
6.970
100,850
-0.02(-0.32%)
Apr 14, 2003
6.872
6.992
6.872
6.992
47,948
+0.08(+1.09%)
Apr 11, 2003
6.930
6.930
6.841
6.917
51,325
+0.03(+0.45%)
Apr 10, 2003
6.921
6.997
6.885
6.885
58,529
-0.01(-0.19%)
Apr 09, 2003
6.908
6.983
6.819
6.899
107,153
+0.03(+0.45%)
Apr 08, 2003
6.988
6.988
6.832
6.868
84,642
-0.04(-0.58%)
Apr 07, 2003
6.877
7.001
6.837
6.908
53,351
+0.08(+1.11%)
Apr 04, 2003
6.814
6.921
6.774
6.832
119,084
+0.04(+0.59%)
Apr 03, 2003
6.752
6.819
6.734
6.792
54,702
+0.08(+1.26%)
Apr 02, 2003
6.885
6.925
6.708
6.708
68,434
-0.10(-1.44%)
Apr 01, 2003
6.774
6.805
6.668
6.805
76,538
-0.01(-0.20%)
Mar 31, 2003
6.663
6.819
6.508
6.819
197,423
+0.16(+2.33%)
Mar 28, 2003
6.921
6.921
6.663
6.663
189,319
-0.30(-4.34%)
Mar 27, 2003
6.845
6.983
6.819
6.965
155,777
-0.00(-0.06%)
Mar 26, 2003
7.152
7.174
6.970
6.970
180,089
-0.22(-3.09%)
Mar 25, 2003
7.121
7.201
7.108
7.192
85,092
+0.05(+0.75%)
Mar 24, 2003
7.130
7.219
7.116
7.139
124,937
-0.07(-0.92%)
Mar 21, 2003
6.974
7.210
6.930
7.205
164,782
+0.21(+3.05%)
Mar 20, 2003
6.974
6.997
6.810
6.992
111,655
-0.02(-0.32%)
Mar 19, 2003
7.085
7.099
6.930
7.014
102,426
-0.00(-0.06%)
Mar 18, 2003
7.108
7.108
6.908
7.019
139,569
-0.13(-1.86%)
Mar 17, 2003
7.063
7.196
7.019
7.152
133,941
+0.05(+0.75%)
Mar 14, 2003
7.019
7.099
6.925
7.099
110,305
+0.04(+0.50%)
Mar 13, 2003
6.894
7.063
6.805
7.063
93,871
+0.17(+2.51%)
Mar 12, 2003
6.810
6.952
6.797
6.890
81,490
+0.04(+0.52%)
Mar 11, 2003
6.819
6.930
6.797
6.854
66,183
+0.00(+0.06%)
Mar 10, 2003
6.805
6.885
6.797
6.850
90,945
+0.04(+0.65%)
Mar 07, 2003
6.841
6.903
6.797
6.805
103,551
-0.08(-1.10%)
Mar 06, 2003
6.797
6.939
6.694
6.881
96,348
+0.12(+1.77%)
Mar 05, 2003
6.819
6.837
6.752
6.761
111,880
-0.03(-0.46%)
Mar 04, 2003
6.908
6.930
6.770
6.792
113,681
-0.14(-2.05%)
Mar 03, 2003
7.085
7.085
6.908
6.934
191,120
-0.06(-0.89%)
Feb 28, 2003
6.974
7.063
6.974
6.997
120,885
+0.09(+1.29%)
Feb 27, 2003
6.952
6.997
6.819
6.908
134,842
+0.04(+0.52%)
Feb 26, 2003
6.805
6.952
6.739
6.872
126,513
+0.07(+0.98%)
Feb 25, 2003
6.614
6.805
6.543
6.805
137,768
+0.34(+5.29%)
Feb 24, 2003
6.441
6.517
6.388
6.463
66,858
+0.04(+0.69%)
Feb 21, 2003
6.277
6.472
6.241
6.419
67,983
+0.12(+1.83%)
Feb 20, 2003
6.201
6.304
6.201
6.304
27,238
+0.09(+1.50%)
Feb 19, 2003
6.175
6.250
6.175
6.210
80,139
-0.03(-0.43%)
Feb 18, 2003
6.175
6.241
6.161
6.237
151,725
-0.01(-0.21%)
Feb 14, 2003
6.281
6.308
6.241
6.250
65,507
-0.01(-0.21%)
Feb 13, 2003
6.290
6.290
6.086
6.264
259,554
-0.03(-0.42%)
Feb 12, 2003
6.264
6.312
6.219
6.290
81,940
+0.07(+1.14%)
Feb 11, 2003
6.348
6.348
6.219
6.219
74,962
-0.12(-1.82%)
Feb 10, 2003
6.286
6.335
6.201
6.335
107,378
+0.07(+1.06%)
Feb 07, 2003
6.383
6.383
6.264
6.268
74,737
-0.12(-1.81%)
Feb 06, 2003
6.499
6.499
6.330
6.383
84,867
-0.12(-1.78%)
Feb 05, 2003
6.530
6.610
6.499
6.499
123,136
-0.01(-0.14%)
Feb 04, 2003
6.574
6.574
6.508
6.508
60,780
-0.02(-0.34%)
Feb 03, 2003
6.477
6.663
6.477
6.530
90,945
+0.01(+0.14%)
Jan 31, 2003
6.486
6.597
6.486
6.521
42,771
+0.08(+1.24%)
Jan 30, 2003
6.459
6.574
6.375
6.441
96,573
+0.03(+0.42%)
Jan 29, 2003
6.455
6.468
6.335
6.415
141,370
-0.04(-0.62%)
Jan 28, 2003
6.299
6.486
6.264
6.455
203,501
+0.13(+2.11%)
Jan 27, 2003
6.654
6.654
6.175
6.321
270,359
-0.32(-4.82%)
Jan 24, 2003
6.841
6.841
6.641
6.641
179,414
-0.28(-4.04%)
Jan 23, 2003
6.819
6.952
6.774
6.921
62,806
+0.13(+1.96%)
Jan 22, 2003
6.908
6.908
6.774
6.788
51,550
-0.10(-1.42%)
Jan 21, 2003
6.841
6.908
6.779
6.885
54,252
+0.04(+0.65%)
Jan 17, 2003
6.743
6.894
6.717
6.841
56,278
+0.10(+1.45%)
Jan 16, 2003
6.845
6.930
6.686
6.743
96,348
-0.11(-1.56%)
Jan 15, 2003
6.997
6.997
6.841
6.850
57,853
-0.12(-1.78%)
Jan 14, 2003
6.908
7.019
6.845
6.974
104,001
+0.13(+1.88%)
Jan 13, 2003
6.908
6.930
6.814
6.845
52,226
-0.06(-0.90%)
Jan 10, 2003
7.019
7.041
6.805
6.908
164,782
-0.17(-2.39%)
Jan 09, 2003
7.050
7.165
7.050
7.076
76,087
+0.01(+0.19%)
Jan 08, 2003
7.041
7.143
6.974
7.063
51,325
-0.01(-0.13%)
Jan 07, 2003
7.307
7.307
7.063
7.072
69,784
-0.19(-2.63%)
Jan 06, 2003
7.174
7.290
7.143
7.263
64,382
+0.12(+1.68%)
Jan 03, 2003
7.196
7.267
7.112
7.143
110,980
-0.08(-1.11%)
Jan 02, 2003
7.174
7.228
7.108
7.223
74,962
+0.08(+1.12%)
Dec 31, 2002
7.085
7.392
7.085
7.143
135,067
+0.02(+0.31%)
Dec 30, 2002
7.108
7.219
7.063
7.121
185,492
+0.04(+0.50%)
Dec 27, 2002
7.068
7.196
7.068
7.085
61,905
-0.17(-2.33%)
Dec 26, 2002
7.330
7.330
7.219
7.254
195,172
-0.03(-0.43%)
Dec 24, 2002
7.245
7.330
7.223
7.285
64,157
+0.07(+0.92%)
Dec 23, 2002
7.281
7.294
7.174
7.219
126,062
-0.04(-0.61%)
Dec 20, 2002
7.108
7.263
7.108
7.263
130,565
+0.09(+1.24%)
Dec 19, 2002
7.285
7.325
7.152
7.174
119,984
-0.11(-1.52%)
Dec 18, 2002
7.379
7.436
7.285
7.285
119,759
-0.15(-2.03%)
Dec 17, 2002
7.374
7.436
7.321
7.436
93,646
-0.03(-0.36%)
Dec 16, 2002
7.356
7.463
7.241
7.463
292,420
+0.11(+1.45%)
Dec 13, 2002
7.419
7.432
7.210
7.356
116,157
-0.06(-0.78%)
Dec 12, 2002
7.512
7.512
7.356
7.414
88,469
-0.03(-0.36%)
Dec 11, 2002
7.538
7.618
7.414
7.441
111,655
-0.10(-1.30%)
Dec 10, 2002
7.374
7.538
7.374
7.538
178,739
+0.17(+2.29%)
Dec 09, 2002
7.578
7.578
7.370
7.370
117,733
-0.18(-2.41%)
Dec 06, 2002
7.538
7.596
7.512
7.552
102,876
+0.04(+0.47%)
Dec 05, 2002
7.516
7.552
7.463
7.516
65,507
-0.02(-0.29%)
Dec 04, 2002
7.472
7.623
7.463
7.538
95,672
+0.04(+0.59%)
Dec 03, 2002
7.574
7.618
7.463
7.494
112,105
-0.10(-1.35%)
Dec 02, 2002
7.525
7.614
7.525
7.596
91,395
+0.07(+0.94%)
Nov 29, 2002
7.521
7.547
7.507
7.525
30,390
-0.03(-0.35%)
Nov 27, 2002
7.503
7.552
7.485
7.552
120,435
+0.09(+1.25%)
Nov 26, 2002
7.463
7.538
7.419
7.458
95,447
-0.05(-0.65%)
Nov 25, 2002
7.507
7.552
7.441
7.507
122,010
+0.04(+0.48%)
Nov 22, 2002
7.490
7.525
7.374
7.472
432,215
+0.01(+0.12%)
Nov 21, 2002
7.525
7.525
7.392
7.463
108,279
-0.06(-0.83%)
Nov 20, 2002
7.463
7.525
7.334
7.525
130,790
+0.11(+1.44%)
Nov 19, 2002
7.463
7.507
7.370
7.419
88,919
+0.00(+0.00%)
Nov 18, 2002
7.507
7.521
7.379
7.419
98,824
-0.05(-0.65%)
Nov 15, 2002
7.525
7.525
7.463
7.467
71,810
-0.06(-0.77%)
Nov 14, 2002
7.476
7.527
7.401
7.525
60,104
+0.11(+1.44%)
Nov 13, 2002
7.463
7.547
7.401
7.419
113,006
-0.02(-0.30%)
Nov 12, 2002
7.396
7.521
7.374
7.441
86,668
+0.01(+0.18%)
Nov 11, 2002
7.463
7.498
7.361
7.427
49,074
+0.02(+0.24%)
Nov 08, 2002
7.356
7.427
7.356
7.410
57,853
+0.05(+0.72%)
Nov 07, 2002
7.245
7.436
7.228
7.356
134,166
+0.18(+2.54%)
Nov 06, 2002
7.547
7.552
7.174
7.174
241,320
-0.32(-4.21%)
Nov 05, 2002
7.503
7.552
7.463
7.490
332,716
-0.00(-0.06%)
Nov 04, 2002
7.494
7.525
7.445
7.494
91,170
+0.08(+1.02%)
Nov 01, 2002
7.152
7.441
7.152
7.419
158,929
+0.24(+3.41%)
Oct 31, 2002
7.108
7.192
7.063
7.174
88,469
+0.07(+0.94%)
Oct 30, 2002
7.019
7.108
6.899
7.108
72,711
+0.09(+1.27%)
Oct 29, 2002
6.979
7.019
6.845
7.019
127,413
+0.07(+1.02%)
Oct 28, 2002
6.868
6.992
6.868
6.948
118,634
+0.07(+1.03%)
Oct 25, 2002
6.841
6.903
6.801
6.877
77,663
+0.02(+0.26%)
Oct 24, 2002
6.841
6.881
6.774
6.859
69,109
+0.04(+0.59%)
Oct 23, 2002
6.748
6.837
6.694
6.819
69,559
+0.09(+1.39%)
Oct 22, 2002
6.686
6.841
6.668
6.726
224,211
+0.04(+0.60%)
Oct 21, 2002
6.677
6.708
6.646
6.686
388,318
+0.05(+0.80%)
Oct 18, 2002
6.752
6.797
6.601
6.632
107,378
-0.10(-1.52%)
Oct 17, 2002
6.774
6.810
6.668
6.734
83,066
+0.00(+0.00%)
Oct 16, 2002
6.774
6.797
6.699
6.734
234,567
-0.06(-0.92%)
Oct 15, 2002
6.552
6.797
6.530
6.797
156,678
+0.29(+4.44%)
Oct 14, 2002
6.397
6.574
6.397
6.508
156,678
+0.11(+1.74%)
Oct 11, 2002
6.868
6.868
6.397
6.397
300,524
-0.43(-6.25%)
Oct 10, 2002
6.708
6.885
6.668
6.823
129,439
+0.07(+1.05%)
Oct 09, 2002
6.948
6.948
6.734
6.752
146,998
-0.16(-2.25%)
Oct 08, 2002
6.797
6.952
6.668
6.908
142,721
+0.07(+1.04%)
Oct 07, 2002
6.819
6.952
6.774
6.837
97,698
-0.00(-0.06%)
Oct 04, 2002
6.934
6.997
6.774
6.841
52,901
-0.11(-1.60%)
Oct 03, 2002
6.965
7.081
6.934
6.952
63,931
-0.04(-0.63%)
Oct 02, 2002
6.925
7.165
6.841
6.997
180,314
+0.09(+1.29%)
Oct 01, 2002
6.748
6.930
6.730
6.908
101,300
+0.13(+1.97%)
Sep 30, 2002
6.730
6.859
6.668
6.774
194,497
+0.04(+0.66%)
Sep 27, 2002
6.752
6.797
6.686
6.730
95,897
-0.00(-0.07%)
Sep 26, 2002
6.641
6.872
6.597
6.734
241,095
-0.02(-0.26%)
Sep 25, 2002
6.868
6.921
6.752
6.752
287,018
-0.09(-1.36%)
Sep 24, 2002
6.828
6.845
6.792
6.845
165,007
+0.06(+0.92%)
Sep 23, 2002
6.850
6.863
6.734
6.783
174,011
-0.08(-1.17%)
Sep 20, 2002
6.877
6.877
6.841
6.863
214,306
+0.04(+0.52%)
Sep 19, 2002
6.823
6.881
6.823
6.828
163,206
+0.00(+0.07%)
Sep 18, 2002
6.872
6.881
6.797
6.823
198,999
-0.05(-0.71%)
Sep 17, 2002
6.832
6.908
6.828
6.872
628,963
+0.07(+0.98%)
Sep 16, 2002
6.805
6.863
6.779
6.805
80,139
+0.04(+0.66%)
Sep 13, 2002
6.752
6.814
6.686
6.761
108,053
+0.01(+0.13%)
Sep 12, 2002
6.677
6.797
6.677
6.752
126,062
+0.11(+1.60%)
Sep 11, 2002
6.752
6.774
6.641
6.646
89,594
-0.00(-0.07%)
Sep 10, 2002
6.663
6.752
6.632
6.650
315,157
+0.01(+0.13%)
Sep 09, 2002
6.583
6.663
6.579
6.641
68,209
+0.01(+0.20%)
Sep 06, 2002
6.508
6.637
6.508
6.628
48,399
+0.16(+2.54%)
Sep 05, 2002
6.619
6.619
6.450
6.463
71,135
-0.20(-3.00%)
Sep 04, 2002
6.410
6.663
6.410
6.663
74,512
+0.23(+3.52%)
Sep 03, 2002
6.539
6.583
6.264
6.437
147,673
-0.06(-0.89%)
Aug 30, 2002
6.552
6.597
6.441
6.495
57,628
-0.15(-2.21%)
Aug 29, 2002
6.486
6.699
6.486
6.641
77,888
+0.11(+1.70%)
Aug 28, 2002
6.521
6.686
6.521
6.530
94,997
+0.05(+0.82%)
Aug 27, 2002
6.677
6.721
6.477
6.477
85,317
-0.16(-2.34%)
Aug 26, 2002
6.619
6.774
6.495
6.632
134,392
+0.06(+0.88%)
Aug 23, 2002
6.637
6.659
6.574
6.574
42,096
-0.02(-0.27%)
Aug 22, 2002
6.597
6.730
6.530
6.592
65,732
-0.03(-0.40%)
Aug 21, 2002
6.375
6.619
6.339
6.619
101,975
+0.23(+3.54%)
Aug 20, 2002
6.397
6.486
6.357
6.392
31,965
-0.03(-0.42%)
Aug 16, 2002
6.175
6.423
6.130
6.419
195,622
+0.24(+3.96%)
Aug 15, 2002
6.219
6.264
6.152
6.175
143,396
+0.00(+0.00%)
Aug 14, 2002
6.241
6.264
6.152
6.175
177,163
-0.02(-0.36%)
Aug 13, 2002
6.308
6.397
6.152
6.197
186,167
-0.09(-1.41%)
Aug 12, 2002
6.441
6.441
6.210
6.286
117,958
-0.44(-6.54%)
Aug 07, 2002
6.672
6.726
6.574
6.726
69,334
+0.05(+0.80%)
Aug 06, 2002
6.352
6.672
6.352
6.672
357,478
+0.34(+5.40%)
Aug 05, 2002
6.486
6.486
6.308
6.330
126,738
-0.20(-3.06%)
Aug 02, 2002
6.752
6.752
6.388
6.530
133,716
-0.23(-3.42%)
Aug 01, 2002
6.774
6.788
6.708
6.761
128,314
+0.08(+1.13%)
Jul 31, 2002
6.872
6.872
6.641
6.686
168,384
-0.08(-1.12%)
Jul 30, 2002
6.641
6.761
6.490
6.761
81,265
+0.10(+1.47%)
Jul 29, 2002
6.508
6.819
6.508
6.663
184,366
+0.20(+3.09%)
Jul 26, 2002
6.241
6.508
6.197
6.463
70,910
+0.18(+2.83%)
Jul 25, 2002
6.224
6.330
6.126
6.286
94,096
+0.02(+0.35%)
Jul 24, 2002
5.882
6.264
5.753
6.264
147,448
+0.34(+5.70%)
Jul 23, 2002
6.432
6.481
5.775
5.926
290,394
-0.55(-8.50%)
Jul 22, 2002
6.086
6.477
6.086
6.477
323,936
+0.50(+8.40%)
Jul 19, 2002
5.855
5.984
5.828
5.975
118,859
-0.16(-2.61%)
Jul 17, 2002
6.135
6.286
6.130
6.135
140,244
-0.09(-1.50%)
Jul 12, 2002
6.503
6.530
6.108
6.228
170,410
-0.28(-4.24%)
Jul 11, 2002
6.757
6.757
6.419
6.503
142,946
-0.30(-4.38%)
Jul 10, 2002
6.828
6.863
6.717
6.801
105,352
-0.06(-0.84%)
Jul 09, 2002
6.845
6.859
6.845
6.859
52,226
+0.01(+0.19%)
Jul 08, 2002
6.814
6.845
6.814
6.845
47,723
+0.03(+0.46%)
Jul 05, 2002
6.730
6.828
6.708
6.814
225,112
+0.04(+0.59%)
Jul 04, 2002
6.730
6.774
6.557
6.774
165,682
+0.00(+0.00%)
Jul 03, 2002
6.730
6.774
6.557
6.774
165,682
-0.02(-0.26%)
Jul 02, 2002
7.041
7.041
6.792
6.792
77,663
-0.20(-2.92%)
Jul 01, 2002
7.108
7.108
6.894
6.997
79,689
-0.11(-1.56%)
Jun 28, 2002
7.174
7.174
7.001
7.108
368,733
-0.07(-0.93%)
Jun 27, 2002
7.041
7.174
6.952
7.174
164,557
+0.20(+2.87%)
Jun 26, 2002
7.050
7.103
6.752
6.974
178,964
-0.14(-2.00%)
Jun 25, 2002
7.063
7.232
7.054
7.116
88,244
-0.15(-2.02%)
Jun 21, 2002
7.254
7.263
7.201
7.263
200,124
+0.10(+1.36%)
Jun 20, 2002
7.108
7.196
7.019
7.165
149,249
+0.10(+1.45%)
Jun 19, 2002
7.236
7.281
6.952
7.063
148,799
-0.15(-2.03%)
Jun 18, 2002
7.143
7.281
7.143
7.210
117,283
+0.02(+0.31%)
Jun 17, 2002
6.934
7.196
6.934
7.188
130,340
+0.27(+3.85%)
Jun 14, 2002
6.979
7.041
6.850
6.921
121,560
-0.13(-1.83%)
Jun 12, 2002
7.041
7.050
6.912
7.050
85,092
+0.03(+0.44%)
Jun 11, 2002
7.010
7.081
6.974
7.019
69,784
+0.01(+0.19%)
Jun 10, 2002
6.948
7.108
6.921
7.005
2,251,123
+0.06(+0.83%)
Jun 07, 2002
6.885
6.952
6.841
6.948
74,737
+0.04(+0.64%)
Jun 06, 2002
6.952
7.001
6.845
6.903
96,798
-0.11(-1.58%)
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.