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
Oshkosh Truck Corp
(NY:
OSK
)
105.52
-0.91 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
5.813
5.908
5.804
5.885
883,952
+0.10(+1.71%)
May 29, 2003
5.776
5.799
5.754
5.786
1,176,876
+0.01(+0.20%)
May 28, 2003
5.814
5.850
5.774
5.775
631,058
-0.03(-0.55%)
May 27, 2003
5.743
5.827
5.735
5.806
769,043
+0.06(+1.03%)
May 23, 2003
5.753
5.769
5.741
5.747
573,603
-0.05(-0.84%)
May 22, 2003
5.735
5.894
5.729
5.796
486,008
+0.06(+1.06%)
May 21, 2003
5.733
5.767
5.717
5.735
844,393
+0.00(+0.04%)
May 20, 2003
5.760
5.786
5.711
5.733
809,543
-0.02(-0.28%)
May 19, 2003
5.776
5.856
5.685
5.749
849,102
-0.02(-0.28%)
May 16, 2003
5.924
5.931
5.765
5.765
855,224
-0.18(-3.07%)
May 15, 2003
5.896
5.976
5.867
5.948
1,063,379
+0.05(+0.88%)
May 14, 2003
5.957
5.976
5.871
5.896
956,005
-0.06(-0.96%)
May 13, 2003
5.951
5.967
5.882
5.953
631,999
-0.02(-0.41%)
May 12, 2003
5.967
5.977
5.896
5.977
1,177,818
+0.00(+0.04%)
May 09, 2003
5.987
6.021
5.945
5.975
402,652
-0.00(-0.02%)
May 08, 2003
5.933
5.985
5.905
5.976
563,242
+0.06(+0.97%)
May 07, 2003
5.914
5.946
5.862
5.919
611,749
-0.02(-0.27%)
May 06, 2003
5.914
5.965
5.892
5.935
513,794
+0.02(+0.27%)
May 05, 2003
5.946
5.969
5.907
5.919
562,771
-0.03(-0.45%)
May 02, 2003
5.861
5.983
5.861
5.946
883,010
+0.07(+1.17%)
May 01, 2003
5.946
5.962
5.835
5.877
689,925
-0.07(-1.16%)
Apr 30, 2003
5.803
6.005
5.792
5.946
1,091,636
+0.15(+2.64%)
Apr 29, 2003
5.786
5.870
5.741
5.793
1,159,451
+0.02(+0.29%)
Apr 28, 2003
5.749
5.822
5.717
5.776
1,400,572
-0.03(-0.46%)
Apr 25, 2003
5.951
6.089
5.794
5.802
2,740,393
-0.15(-2.50%)
Apr 24, 2003
6.690
6.694
5.551
5.951
12,602,793
-0.74(-11.03%)
Apr 23, 2003
6.583
6.704
6.582
6.689
923,040
+0.11(+1.74%)
Apr 22, 2003
6.211
6.583
6.189
6.574
1,307,797
+0.36(+5.85%)
Apr 21, 2003
6.713
6.713
6.158
6.211
4,430,592
-0.70(-10.12%)
Apr 17, 2003
6.904
6.965
6.883
6.911
357,913
+0.01(+0.20%)
Apr 16, 2003
6.988
7.004
6.890
6.897
280,208
-0.09(-1.23%)
Apr 15, 2003
6.966
7.015
6.883
6.983
326,360
+0.03(+0.40%)
Apr 14, 2003
6.748
6.958
6.737
6.955
388,995
+0.20(+2.91%)
Apr 11, 2003
6.864
6.876
6.727
6.759
345,669
-0.09(-1.33%)
Apr 10, 2003
6.898
6.911
6.829
6.850
441,740
-0.05(-0.69%)
Apr 09, 2003
6.916
7.006
6.897
6.898
489,305
-0.02(-0.34%)
Apr 08, 2003
6.886
6.958
6.869
6.921
370,157
+0.00(+0.05%)
Apr 07, 2003
6.901
7.053
6.894
6.918
569,365
+0.09(+1.26%)
Apr 04, 2003
6.795
6.847
6.759
6.832
350,849
+0.02(+0.26%)
Apr 03, 2003
6.832
6.851
6.747
6.814
368,745
-0.00(-0.03%)
Apr 02, 2003
6.711
6.943
6.710
6.816
654,134
+0.21(+3.20%)
Apr 01, 2003
6.616
6.636
6.522
6.605
721,007
-0.01(-0.14%)
Mar 31, 2003
6.535
6.662
6.460
6.614
785,996
+0.06(+0.99%)
Mar 28, 2003
6.498
6.591
6.480
6.550
281,621
+0.05(+0.78%)
Mar 27, 2003
6.465
6.499
6.412
6.499
416,780
+0.01(+0.18%)
Mar 26, 2003
6.586
6.587
6.436
6.487
546,289
-0.10(-1.45%)
Mar 25, 2003
6.466
6.591
6.466
6.583
523,683
+0.12(+1.81%)
Mar 24, 2003
6.609
6.619
6.434
6.466
460,578
-0.15(-2.33%)
Mar 21, 2003
6.471
6.640
6.467
6.620
382,873
+0.16(+2.55%)
Mar 20, 2003
6.462
6.462
6.350
6.455
457,752
-0.01(-0.08%)
Mar 19, 2003
6.486
6.490
6.391
6.460
291,982
-0.02(-0.31%)
Mar 18, 2003
6.413
6.493
6.389
6.481
619,284
+0.11(+1.67%)
Mar 17, 2003
6.360
6.375
6.280
6.375
800,125
+0.01(+0.10%)
Mar 14, 2003
6.285
6.368
6.267
6.368
796,357
+0.10(+1.63%)
Mar 13, 2003
6.115
6.288
6.115
6.266
473,764
+0.18(+3.00%)
Mar 12, 2003
5.802
6.147
5.765
6.084
1,021,937
+0.28(+4.75%)
Mar 11, 2003
6.213
6.246
5.806
5.808
1,720,339
-0.41(-6.53%)
Mar 10, 2003
6.348
6.349
6.200
6.213
392,762
-0.15(-2.29%)
Mar 07, 2003
6.241
6.393
6.204
6.359
386,640
+0.11(+1.68%)
Mar 06, 2003
6.275
6.294
6.201
6.253
286,801
-0.02(-0.34%)
Mar 05, 2003
6.333
6.333
6.216
6.275
513,794
-0.08(-1.25%)
Mar 04, 2003
6.514
6.515
6.308
6.354
655,546
-0.16(-2.52%)
Mar 03, 2003
6.507
6.566
6.476
6.519
386,640
+0.03(+0.49%)
Feb 28, 2003
6.507
6.611
6.455
6.487
477,531
-0.01(-0.13%)
Feb 27, 2003
6.520
6.552
6.465
6.496
353,675
-0.02(-0.28%)
Feb 26, 2003
6.593
6.630
6.514
6.514
615,517
-0.08(-1.21%)
Feb 25, 2003
6.370
6.603
6.360
6.593
421,019
+0.22(+3.50%)
Feb 24, 2003
6.544
6.553
6.307
6.370
685,215
-0.19(-2.90%)
Feb 21, 2003
6.482
6.594
6.440
6.560
238,295
+0.10(+1.54%)
Feb 20, 2003
6.583
6.630
6.456
6.460
513,794
-0.12(-1.85%)
Feb 19, 2003
6.530
6.602
6.466
6.583
608,452
+0.05(+0.81%)
Feb 18, 2003
6.418
6.516
6.327
6.530
524,625
+0.13(+1.99%)
Feb 14, 2003
6.181
6.402
6.181
6.402
454,455
+0.24(+3.97%)
Feb 13, 2003
6.229
6.232
6.106
6.158
587,260
-0.08(-1.31%)
Feb 12, 2003
6.285
6.307
6.224
6.240
459,165
-0.07(-1.06%)
Feb 11, 2003
6.334
6.371
6.298
6.307
445,979
-0.02(-0.32%)
Feb 10, 2003
6.250
6.327
6.225
6.327
431,379
+0.06(+0.98%)
Feb 07, 2003
6.370
6.383
6.240
6.265
304,226
-0.11(-1.65%)
Feb 06, 2003
6.535
6.577
6.370
6.370
228,876
-0.17(-2.64%)
Feb 05, 2003
6.627
6.627
6.519
6.543
394,175
-0.09(-1.34%)
Feb 04, 2003
6.572
6.635
6.536
6.633
482,712
+0.07(+1.08%)
Feb 03, 2003
6.646
6.646
6.532
6.561
308,464
-0.10(-1.55%)
Jan 31, 2003
6.418
6.682
6.418
6.664
563,713
+0.24(+3.75%)
Jan 30, 2003
6.614
6.614
6.344
6.423
528,864
-0.20(-3.04%)
Jan 29, 2003
6.626
6.661
6.543
6.625
714,414
-0.00(-0.03%)
Jan 28, 2003
6.344
6.657
6.309
6.627
889,603
+0.28(+4.45%)
Jan 27, 2003
6.423
6.460
6.285
6.345
339,075
-0.09(-1.39%)
Jan 24, 2003
6.455
6.530
6.307
6.434
357,442
-0.01(-0.18%)
Jan 23, 2003
6.567
6.567
6.163
6.446
1,004,041
-0.10(-1.57%)
Jan 22, 2003
6.583
6.641
6.514
6.549
340,017
-0.02(-0.26%)
Jan 21, 2003
6.795
6.816
6.527
6.566
509,555
-0.22(-3.21%)
Jan 17, 2003
6.944
6.944
6.741
6.783
243,475
-0.16(-2.31%)
Jan 16, 2003
6.898
6.962
6.897
6.944
355,558
+0.05(+0.69%)
Jan 15, 2003
7.007
7.055
6.896
6.896
716,768
-0.10(-1.37%)
Jan 14, 2003
6.885
7.019
6.821
6.991
469,055
+0.09(+1.31%)
Jan 13, 2003
6.833
6.915
6.821
6.901
533,102
+0.12(+1.72%)
Jan 10, 2003
6.724
6.814
6.691
6.784
283,034
+0.06(+0.92%)
Jan 09, 2003
6.669
6.756
6.669
6.723
386,169
+0.06(+0.83%)
Jan 08, 2003
6.752
6.752
6.509
6.668
691,338
-0.08(-1.24%)
Jan 07, 2003
6.811
6.823
6.724
6.751
464,345
-0.07(-1.03%)
Jan 06, 2003
6.671
6.821
6.671
6.821
521,800
+0.19(+2.92%)
Jan 03, 2003
6.657
6.673
6.535
6.628
245,830
-0.04(-0.64%)
Jan 02, 2003
6.535
6.730
6.524
6.671
347,081
+0.14(+2.16%)
Dec 31, 2002
6.411
6.593
6.400
6.530
651,779
+0.13(+2.11%)
Dec 30, 2002
6.349
6.413
6.285
6.395
343,785
+0.06(+1.01%)
Dec 27, 2002
6.381
6.429
6.291
6.331
323,064
-0.05(-0.75%)
Dec 26, 2002
6.238
6.432
6.222
6.379
243,475
+0.14(+2.19%)
Dec 24, 2002
6.158
6.255
6.149
6.242
255,719
+0.07(+1.21%)
Dec 23, 2002
6.164
6.206
6.137
6.167
279,266
+0.01(+0.12%)
Dec 20, 2002
6.174
6.190
6.094
6.160
720,536
+0.01(+0.21%)
Dec 19, 2002
6.172
6.215
6.128
6.147
692,280
-0.05(-0.74%)
Dec 18, 2002
6.294
6.294
6.186
6.193
676,739
-0.11(-1.80%)
Dec 17, 2002
6.371
6.371
6.278
6.307
538,754
-0.06(-1.00%)
Dec 16, 2002
6.370
6.449
6.328
6.370
421,961
+0.00(+0.02%)
Dec 13, 2002
6.450
6.450
6.346
6.369
643,302
-0.12(-1.83%)
Dec 12, 2002
6.604
6.604
6.488
6.488
373,454
-0.11(-1.74%)
Dec 11, 2002
6.593
6.668
6.500
6.603
469,055
-0.01(-0.18%)
Dec 10, 2002
6.526
6.614
6.487
6.614
1,356,774
+0.09(+1.35%)
Dec 09, 2002
6.731
6.738
6.468
6.526
822,730
-0.31(-4.55%)
Dec 06, 2002
6.742
6.941
6.817
6.837
607,511
-0.04(-0.62%)
Dec 05, 2002
6.742
6.880
6.636
6.880
761,037
+0.16(+2.37%)
Dec 04, 2002
6.428
6.726
6.317
6.721
909,382
+0.14(+2.10%)
Dec 03, 2002
6.880
6.901
6.583
6.583
708,291
-0.31(-4.54%)
Dec 02, 2002
6.625
6.901
6.625
6.896
639,534
+0.31(+4.76%)
Nov 29, 2002
6.677
6.725
6.553
6.583
142,223
-0.09(-1.35%)
Nov 27, 2002
6.617
6.698
6.617
6.673
605,156
+0.07(+1.04%)
Nov 26, 2002
6.673
6.758
6.577
6.604
860,405
-0.07(-1.03%)
Nov 25, 2002
6.483
6.673
6.460
6.673
535,457
+0.20(+3.05%)
Nov 22, 2002
6.510
6.527
6.406
6.475
292,923
-0.03(-0.41%)
Nov 21, 2002
6.386
6.570
6.371
6.502
519,445
+0.12(+1.91%)
Nov 20, 2002
6.402
6.431
6.345
6.380
257,603
-0.01(-0.15%)
Nov 19, 2002
6.471
6.476
6.338
6.389
360,739
-0.09(-1.34%)
Nov 18, 2002
6.636
6.718
6.360
6.476
1,027,588
-0.15(-2.29%)
Nov 15, 2002
6.497
6.635
6.482
6.628
265,138
+0.13(+2.01%)
Nov 14, 2002
6.474
6.620
6.431
6.498
749,263
+0.07(+1.14%)
Nov 13, 2002
6.273
6.463
6.266
6.424
440,798
+0.15(+2.44%)
Nov 12, 2002
6.206
6.450
6.204
6.272
505,317
+0.07(+1.06%)
Nov 11, 2002
6.223
6.275
6.190
6.206
237,353
-0.02(-0.26%)
Nov 08, 2002
6.308
6.365
6.213
6.222
471,880
-0.08(-1.28%)
Nov 07, 2002
6.439
6.454
6.296
6.302
621,168
-0.16(-2.43%)
Nov 06, 2002
6.300
6.482
6.300
6.459
465,287
+0.16(+2.53%)
Nov 05, 2002
6.376
6.380
6.182
6.300
395,117
-0.07(-1.17%)
Nov 04, 2002
6.370
6.445
6.310
6.375
731,367
-0.03(-0.46%)
Nov 01, 2002
6.057
6.424
6.041
6.404
900,435
+0.36(+5.92%)
Oct 31, 2002
5.787
6.146
5.787
6.046
1,154,271
+0.26(+4.50%)
Oct 30, 2002
5.457
5.828
5.457
5.786
1,528,196
+0.34(+6.24%)
Oct 29, 2002
5.415
5.558
5.395
5.447
1,453,788
+0.04(+0.69%)
Oct 28, 2002
5.664
5.696
5.235
5.409
1,249,871
-0.24(-4.23%)
Oct 25, 2002
5.611
5.675
5.607
5.648
538,754
+0.03(+0.47%)
Oct 24, 2002
5.838
5.886
5.622
5.622
557,120
-0.21(-3.57%)
Oct 23, 2002
5.746
5.849
5.746
5.830
392,762
+0.08(+1.44%)
Oct 22, 2002
5.829
5.834
5.696
5.747
437,031
-0.08(-1.40%)
Oct 21, 2002
5.861
5.890
5.745
5.829
472,822
-0.05(-0.81%)
Oct 18, 2002
5.898
5.898
5.812
5.877
268,906
-0.04(-0.63%)
Oct 17, 2002
5.839
5.924
5.799
5.914
449,275
+0.13(+2.20%)
Oct 16, 2002
5.898
5.908
5.723
5.786
298,104
-0.11(-1.89%)
Oct 15, 2002
5.659
5.898
5.627
5.898
409,716
+0.27(+4.85%)
Oct 14, 2002
5.680
5.680
5.607
5.625
364,506
-0.09(-1.62%)
Oct 11, 2002
5.680
5.765
5.659
5.717
437,502
+0.05(+0.84%)
Oct 10, 2002
5.447
5.680
5.447
5.670
256,190
+0.24(+4.38%)
Oct 09, 2002
5.559
5.595
5.408
5.432
427,612
-0.13(-2.27%)
Oct 08, 2002
5.574
5.638
5.431
5.558
493,543
-0.03(-0.49%)
Oct 07, 2002
5.842
5.843
5.515
5.586
586,789
-0.26(-4.38%)
Oct 04, 2002
5.959
5.963
5.812
5.842
367,803
-0.09(-1.56%)
Oct 03, 2002
5.935
6.062
5.884
5.934
244,888
-0.03(-0.55%)
Oct 02, 2002
6.190
6.195
5.967
5.967
393,233
-0.21(-3.44%)
Oct 01, 2002
5.866
6.179
5.866
6.179
449,746
+0.19(+3.19%)
Sep 30, 2002
5.739
6.015
5.611
5.988
510,497
+0.23(+4.06%)
Sep 27, 2002
5.855
5.924
5.737
5.754
343,314
-0.12(-2.08%)
Sep 26, 2002
5.744
5.922
5.744
5.877
517,561
+0.15(+2.56%)
Sep 25, 2002
5.415
5.804
5.415
5.730
569,365
+0.34(+6.24%)
Sep 24, 2002
5.616
5.617
5.320
5.393
1,057,728
-0.29(-5.03%)
Sep 23, 2002
5.733
5.770
5.668
5.679
212,864
-0.05(-0.94%)
Sep 20, 2002
5.786
5.786
5.712
5.733
523,683
-0.11(-1.82%)
Sep 19, 2002
6.068
6.068
5.839
5.839
291,040
-0.24(-4.01%)
Sep 18, 2002
6.158
6.169
6.031
6.084
172,363
-0.08(-1.29%)
Sep 17, 2002
6.243
6.263
6.143
6.163
167,183
-0.08(-1.21%)
Sep 16, 2002
6.301
6.326
6.227
6.239
126,211
-0.05(-0.74%)
Sep 13, 2002
6.276
6.367
6.205
6.285
264,196
+0.01(+0.17%)
Sep 12, 2002
6.264
6.314
6.253
6.275
212,393
-0.04(-0.56%)
Sep 11, 2002
6.370
6.380
6.282
6.310
113,025
-0.06(-0.95%)
Sep 10, 2002
6.275
6.394
6.275
6.370
641,889
+0.11(+1.71%)
Sep 09, 2002
6.158
6.291
6.114
6.263
453,985
+0.11(+1.79%)
Sep 06, 2002
6.000
6.159
6.000
6.153
187,433
+0.15(+2.57%)
Sep 05, 2002
6.062
6.063
5.958
5.999
197,794
-0.07(-1.15%)
Sep 04, 2002
5.850
6.084
5.850
6.069
257,132
+0.22(+3.74%)
Sep 03, 2002
6.004
6.014
5.850
5.850
139,397
-0.13(-2.22%)
Aug 30, 2002
5.967
6.025
5.967
5.983
158,235
+0.02(+0.39%)
Aug 29, 2002
5.659
5.972
5.654
5.959
424,786
+0.19(+3.37%)
Aug 28, 2002
5.896
5.896
5.765
5.765
269,847
-0.13(-2.25%)
Aug 27, 2002
6.052
6.073
5.898
5.898
290,569
-0.15(-2.54%)
Aug 26, 2002
5.962
6.062
5.962
6.052
376,751
+0.07(+1.14%)
Aug 23, 2002
6.016
6.051
5.984
5.984
370,628
-0.03(-0.53%)
Aug 22, 2002
6.049
6.049
5.938
6.016
302,813
-0.03(-0.54%)
Aug 21, 2002
5.967
6.049
5.946
6.049
498,253
+0.09(+1.46%)
Aug 20, 2002
6.052
6.052
5.935
5.962
358,384
-0.01(-0.18%)
Aug 16, 2002
5.977
6.009
5.919
5.972
352,262
-0.02(-0.35%)
Aug 15, 2002
6.025
6.025
5.956
5.993
469,055
-0.03(-0.44%)
Aug 14, 2002
6.025
6.052
5.983
6.020
314,116
-0.00(-0.04%)
Aug 13, 2002
6.020
6.049
6.004
6.022
258,545
+0.02(+0.30%)
Aug 12, 2002
5.956
6.012
5.908
6.004
229,347
+0.01(+0.09%)
Aug 07, 2002
6.020
6.068
5.924
5.999
178,014
-0.01(-0.18%)
Aug 06, 2002
5.946
6.084
5.946
6.009
603,743
+0.06(+1.07%)
Aug 05, 2002
5.785
6.027
5.777
5.946
468,584
+0.17(+2.90%)
Aug 02, 2002
6.020
6.094
5.778
5.778
372,512
-0.24(-4.02%)
Aug 01, 2002
5.832
6.222
5.823
6.020
461,049
+0.19(+3.18%)
Jul 31, 2002
6.057
6.057
5.866
5.834
316,941
-0.22(-3.68%)
Jul 30, 2002
6.147
6.264
5.919
6.057
490,247
-0.10(-1.62%)
Jul 29, 2002
5.839
6.216
5.839
6.157
872,649
+0.30(+5.15%)
Jul 26, 2002
5.717
5.877
5.685
5.855
445,037
+0.22(+3.86%)
Jul 25, 2002
5.245
5.773
5.245
5.638
2,640,083
+0.39(+7.49%)
Jul 24, 2002
5.006
5.328
4.990
5.245
607,040
+0.23(+4.66%)
Jul 23, 2002
5.117
5.192
4.990
5.011
318,354
-0.10(-1.87%)
Jul 22, 2002
4.990
5.123
4.907
5.107
562,771
+0.12(+2.34%)
Jul 19, 2002
5.436
5.441
4.990
4.990
768,572
-0.59(-10.60%)
Jul 17, 2002
5.678
5.728
5.493
5.581
435,147
-0.51(-8.33%)
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.