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
Nasdaq OMX Group
(NQ:
NDAQ
)
59.03
-0.02 (-0.03%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
1.637
1.689
1.637
1.689
165,945
+0.04(+2.48%)
May 29, 2003
1.621
1.648
1.607
1.648
80,402
+0.01(+0.83%)
May 28, 2003
1.621
1.634
1.621
1.634
8,444
+0.03(+1.69%)
May 27, 2003
1.621
1.621
1.607
1.607
20,926
+0.01(+0.68%)
May 23, 2003
1.648
1.653
1.596
1.596
128,497
-0.06(-3.46%)
May 22, 2003
1.664
1.667
1.653
1.653
51,766
-0.02(-1.30%)
May 21, 2003
1.681
1.683
1.662
1.675
197,518
-0.01(-0.81%)
May 20, 2003
1.721
1.724
1.689
1.689
201,924
-0.04(-2.36%)
May 19, 2003
1.730
1.730
1.730
1.730
367
+0.01(+0.79%)
May 16, 2003
1.716
1.743
1.716
1.716
38,549
-0.01(-0.79%)
May 15, 2003
1.716
1.746
1.716
1.730
57,640
+0.00(+0.00%)
May 14, 2003
1.716
1.735
1.716
1.730
185,770
+0.01(+0.79%)
May 13, 2003
1.735
1.735
1.716
1.716
37,447
-0.01(-0.47%)
May 12, 2003
1.740
1.740
1.716
1.724
133,270
+0.02(+1.28%)
May 09, 2003
1.705
1.716
1.702
1.702
21,661
-0.04(-2.19%)
May 08, 2003
1.716
1.743
1.716
1.740
58,374
-0.00(-0.16%)
May 07, 2003
1.743
1.743
1.743
1.743
3,304
+0.00(+0.00%)
May 06, 2003
1.743
1.743
1.743
1.743
37,447
+0.01(+0.79%)
May 05, 2003
1.768
1.768
1.730
1.730
11,014
-0.03(-1.55%)
May 02, 2003
1.702
1.768
1.702
1.757
146,854
+0.07(+4.03%)
May 01, 2003
1.757
1.757
1.689
1.689
98,759
-0.03(-1.59%)
Apr 30, 2003
1.634
1.716
1.634
1.716
316,470
+0.07(+4.30%)
Apr 29, 2003
1.539
1.689
1.512
1.645
271,313
+0.09(+5.59%)
Apr 28, 2003
1.553
1.602
1.553
1.558
122,256
-0.05(-3.05%)
Apr 25, 2003
1.430
1.607
1.430
1.607
163,008
+0.18(+12.38%)
Apr 24, 2003
1.430
1.430
1.422
1.430
150,892
+0.00(+0.00%)
Apr 23, 2003
1.430
1.430
1.422
1.430
103,532
-0.01(-0.94%)
Apr 22, 2003
1.430
1.444
1.416
1.444
334,093
+0.01(+0.95%)
Apr 21, 2003
1.430
1.430
1.416
1.430
1,016,598
+0.00(+0.00%)
Apr 17, 2003
1.430
1.430
1.419
1.430
60,577
+0.00(+0.00%)
Apr 16, 2003
1.430
1.430
1.411
1.430
76,364
-0.01(-0.54%)
Apr 15, 2003
1.444
1.444
1.403
1.438
251,855
-0.01(-0.74%)
Apr 14, 2003
1.471
1.471
1.430
1.448
153,462
-0.00(-0.04%)
Apr 11, 2003
1.471
1.471
1.449
1.449
44,056
-0.05(-3.27%)
Apr 10, 2003
1.498
1.525
1.487
1.498
75,629
+0.04(+2.42%)
Apr 09, 2003
1.681
1.681
1.449
1.463
386,593
-0.23(-13.39%)
Apr 08, 2003
1.675
1.689
1.675
1.689
17,255
+0.01(+0.81%)
Apr 07, 2003
1.642
1.702
1.642
1.675
35,979
+0.04(+2.50%)
Apr 04, 2003
1.773
1.773
1.634
1.634
252,222
-0.14(-7.69%)
Apr 03, 2003
1.893
1.893
1.770
1.770
6,241
-0.14(-7.14%)
Apr 02, 2003
1.907
1.907
1.907
1.907
0
+0.00(+0.00%)
Apr 01, 2003
1.907
1.907
1.893
1.907
3,304
+0.01(+0.72%)
Mar 31, 2003
1.893
1.893
1.893
1.893
30,105
+0.00(+0.00%)
Mar 28, 2003
1.893
1.893
1.893
1.893
367
-0.01(-0.71%)
Mar 27, 2003
1.907
1.907
1.907
1.907
5,507
+0.00(+0.00%)
Mar 26, 2003
1.907
1.907
1.907
1.907
9,912
+0.00(+0.00%)
Mar 25, 2003
1.934
1.948
1.907
1.907
6,241
+0.01(+0.72%)
Mar 24, 2003
1.893
1.893
1.893
1.893
1,101
-0.01(-0.71%)
Mar 21, 2003
1.879
1.920
1.879
1.907
36,346
-0.04(-2.10%)
Mar 20, 2003
1.907
1.948
1.907
1.948
8,076
+0.04(+2.14%)
Mar 19, 2003
1.961
1.961
1.907
1.907
17,989
-0.05(-2.78%)
Mar 18, 2003
1.907
1.961
1.893
1.961
29,737
+0.05(+2.86%)
Mar 17, 2003
1.907
1.907
1.907
1.907
22,028
+0.00(+0.00%)
Mar 14, 2003
1.907
1.907
1.907
1.907
1,101
+0.00(+0.00%)
Mar 13, 2003
1.907
1.907
1.907
1.907
14,685
+0.03(+1.45%)
Mar 12, 2003
1.907
1.907
1.866
1.879
56,906
+0.00(+0.00%)
Mar 11, 2003
1.839
1.909
1.839
1.879
78,567
-0.22(-10.62%)
Mar 10, 2003
2.086
2.103
2.086
2.103
4,772
+0.00(+0.00%)
Mar 07, 2003
2.086
2.103
2.086
2.103
1,468
-0.05(-2.28%)
Mar 06, 2003
2.114
2.152
2.111
2.152
7,709
+0.03(+1.28%)
Mar 05, 2003
2.125
2.125
2.125
2.125
0
+0.00(+0.00%)
Mar 04, 2003
2.152
2.152
2.125
2.125
21,293
+0.01(+0.65%)
Mar 03, 2003
2.111
2.125
2.111
2.111
23,863
+0.00(+0.00%)
Feb 28, 2003
2.116
2.146
2.111
2.111
8,444
-0.04(-1.90%)
Feb 27, 2003
2.116
2.165
2.116
2.152
25,699
+0.04(+1.67%)
Feb 26, 2003
2.116
2.116
2.116
2.116
2,202
+0.01(+0.26%)
Feb 25, 2003
2.111
2.111
2.111
2.111
734
-0.07(-3.12%)
Feb 24, 2003
2.179
2.179
2.152
2.179
4,772
+0.01(+0.63%)
Feb 21, 2003
2.152
2.165
2.152
2.165
3,304
+0.00(+0.00%)
Feb 20, 2003
2.247
2.247
2.152
2.165
9,178
-0.04(-1.85%)
Feb 19, 2003
2.179
2.206
2.165
2.206
18,723
+0.03(+1.25%)
Feb 18, 2003
2.179
2.179
2.179
2.179
7,342
+0.00(+0.00%)
Feb 14, 2003
2.179
2.179
2.179
2.179
8,076
+0.00(+0.00%)
Feb 13, 2003
2.097
2.179
2.097
2.179
13,951
+0.03(+1.27%)
Feb 12, 2003
2.220
2.272
2.152
2.152
26,800
-0.05(-2.47%)
Feb 11, 2003
2.451
2.451
2.206
2.206
82,972
-0.25(-10.00%)
Feb 10, 2003
2.506
2.506
2.451
2.451
56,171
-0.05(-2.07%)
Feb 07, 2003
2.479
2.503
2.479
2.503
6,608
+0.03(+1.21%)
Feb 06, 2003
2.479
2.479
2.473
2.473
73,794
-0.01(-0.22%)
Feb 05, 2003
2.479
2.479
2.479
2.479
16,153
-0.03(-1.09%)
Feb 04, 2003
2.479
2.506
2.479
2.506
11,748
+0.03(+1.10%)
Feb 03, 2003
2.479
2.519
2.479
2.479
21,293
+0.00(+0.00%)
Jan 31, 2003
2.479
2.519
2.479
2.479
91,783
+0.00(+0.00%)
Jan 30, 2003
2.481
2.481
2.479
2.479
29,370
-0.00(-0.11%)
Jan 29, 2003
2.506
2.506
2.479
2.481
136,207
-0.02(-0.98%)
Jan 28, 2003
2.509
2.509
2.506
2.506
23,129
-0.02(-0.97%)
Jan 27, 2003
2.506
2.530
2.506
2.530
17,989
+0.02(+0.98%)
Jan 24, 2003
2.519
2.530
2.506
2.506
53,234
-0.01(-0.54%)
Jan 23, 2003
2.547
2.547
2.519
2.519
31,940
-0.03(-1.07%)
Jan 22, 2003
2.547
2.549
2.547
2.547
62,413
-0.04(-1.58%)
Jan 21, 2003
2.588
2.656
2.560
2.588
74,895
+0.00(+0.00%)
Jan 17, 2003
2.588
2.588
2.588
2.588
5,139
-0.07(-2.56%)
Jan 16, 2003
2.683
2.683
2.588
2.656
20,192
-0.01(-0.51%)
Jan 15, 2003
2.656
2.669
2.560
2.669
88,479
+0.16(+6.52%)
Jan 14, 2003
2.519
2.519
2.479
2.506
32,675
-0.22(-8.09%)
Jan 13, 2003
2.519
2.727
2.492
2.727
15,786
+0.21(+8.22%)
Jan 10, 2003
2.519
2.656
2.479
2.519
18,723
-0.07(-2.63%)
Jan 09, 2003
2.765
2.805
2.506
2.588
488,657
-0.19(-6.86%)
Jan 08, 2003
2.805
2.805
2.740
2.778
30,839
-0.03(-0.97%)
Jan 07, 2003
2.805
2.814
2.805
2.805
7,342
-0.03(-0.96%)
Jan 06, 2003
2.846
2.846
2.833
2.833
9,912
+0.04(+1.46%)
Jan 03, 2003
2.795
2.795
2.792
2.792
2,202
+0.00(+0.00%)
Jan 02, 2003
2.727
2.846
2.727
2.792
11,748
+0.07(+2.50%)
Dec 31, 2002
2.942
2.942
2.724
2.724
119,686
-0.14(-4.94%)
Dec 30, 2002
2.942
2.942
2.865
2.865
17,622
+0.01(+0.19%)
Dec 27, 2002
2.860
2.860
2.860
2.860
0
+0.00(+0.00%)
Dec 26, 2002
2.874
2.874
2.860
2.860
77,098
-0.08(-2.78%)
Dec 24, 2002
2.942
2.942
2.942
2.942
0
+0.00(+0.00%)
Dec 23, 2002
2.901
3.023
2.901
2.942
16,521
+0.08(+2.86%)
Dec 20, 2002
2.860
2.860
2.860
2.860
5,507
-0.15(-4.98%)
Dec 19, 2002
3.010
3.010
2.860
3.010
105,367
+0.00(+0.00%)
Dec 18, 2002
2.999
3.051
2.996
3.010
22,762
+0.01(+0.36%)
Dec 17, 2002
3.010
3.051
2.999
2.999
16,521
-0.01(-0.36%)
Dec 16, 2002
3.051
3.051
3.010
3.010
30,472
+0.01(+0.45%)
Dec 13, 2002
2.983
3.010
2.942
2.996
19,091
-0.03(-0.90%)
Dec 12, 2002
2.901
3.051
2.901
3.023
28,636
+0.14(+4.72%)
Dec 11, 2002
2.863
2.901
2.863
2.887
15,052
+0.00(+0.00%)
Dec 10, 2002
2.901
2.928
2.863
2.887
7,342
+0.04(+1.44%)
Dec 09, 2002
2.860
2.928
2.846
2.846
93,619
-0.07(-2.34%)
Dec 06, 2002
2.833
2.928
2.833
2.914
465,895
+0.05(+1.90%)
Dec 05, 2002
2.737
2.860
2.737
2.860
12,849
+0.12(+4.48%)
Dec 04, 2002
2.737
2.792
2.737
2.737
8,811
-0.03(-0.99%)
Dec 03, 2002
2.765
2.765
2.765
2.765
0
+0.00(+0.00%)
Dec 02, 2002
2.724
2.778
2.724
2.765
61,311
+0.04(+1.50%)
Nov 29, 2002
2.724
2.996
2.724
2.724
42,954
+0.00(+0.00%)
Nov 27, 2002
2.533
2.724
2.533
2.724
458,185
+0.19(+7.53%)
Nov 26, 2002
2.288
2.547
2.288
2.533
1,005,951
+0.25(+10.71%)
Nov 25, 2002
2.288
2.288
2.288
2.288
46,993
+0.00(+0.00%)
Nov 22, 2002
2.244
2.288
2.244
2.288
4,405
+0.00(+0.00%)
Nov 21, 2002
2.288
2.288
2.236
2.288
60,944
+0.00(+0.00%)
Nov 20, 2002
2.288
2.288
2.288
2.288
1,835
+0.04(+1.57%)
Nov 19, 2002
2.288
2.288
2.247
2.253
15,419
-0.06(-2.71%)
Nov 18, 2002
2.302
2.315
2.293
2.315
45,524
+0.03(+1.19%)
Nov 15, 2002
2.315
2.315
2.288
2.288
12,482
-0.01(-0.59%)
Nov 14, 2002
2.283
2.302
2.283
2.302
19,825
+0.02(+0.84%)
Nov 13, 2002
2.152
2.283
2.152
2.283
140,612
+0.13(+6.08%)
Nov 12, 2002
2.152
2.152
2.152
2.152
19,458
+0.00(+0.00%)
Nov 11, 2002
2.097
2.152
2.089
2.152
41,119
+0.11(+5.33%)
Nov 08, 2002
2.043
2.043
2.043
2.043
0
+0.00(+0.00%)
Nov 07, 2002
2.097
2.097
2.043
2.043
9,912
-0.03(-1.32%)
Nov 06, 2002
2.070
2.070
2.070
2.070
1,101
+0.03(+1.33%)
Nov 05, 2002
2.043
2.043
2.043
2.043
1,835
+0.00(+0.00%)
Nov 04, 2002
2.097
2.097
2.043
2.043
16,153
+0.00(+0.00%)
Nov 01, 2002
2.002
2.043
2.002
2.043
33,776
+0.00(+0.00%)
Oct 31, 2002
2.056
2.056
2.029
2.043
33,042
-0.01(-0.66%)
Oct 30, 2002
1.988
2.084
1.975
2.056
41,853
-0.05(-2.58%)
Oct 29, 2002
2.043
2.111
1.988
2.111
28,269
+0.20(+10.71%)
Oct 28, 2002
2.043
2.043
1.907
1.907
11,748
-0.05(-2.78%)
Oct 25, 2002
1.907
1.907
1.730
1.961
160,438
-0.01(-0.69%)
Oct 24, 2002
2.097
2.097
1.961
1.975
27,535
-0.15(-7.05%)
Oct 23, 2002
2.125
2.125
2.097
2.125
7,709
-0.05(-2.50%)
Oct 22, 2002
2.179
2.206
2.179
2.179
40,017
-0.01(-0.62%)
Oct 21, 2002
2.247
2.247
2.152
2.193
14,685
-0.05(-2.42%)
Oct 18, 2002
2.247
2.247
2.247
2.247
31,940
+0.00(+0.00%)
Oct 17, 2002
2.261
2.261
2.179
2.247
36,346
-0.03(-1.20%)
Oct 16, 2002
2.302
2.315
2.247
2.274
53,968
-0.08(-3.47%)
Oct 15, 2002
2.397
2.397
2.302
2.356
86,644
-0.09(-3.78%)
Oct 14, 2002
2.438
2.451
2.424
2.449
49,563
-0.00(-0.11%)
Oct 11, 2002
2.479
2.479
2.438
2.451
73,059
+0.00(+0.00%)
Oct 10, 2002
2.451
2.451
2.451
2.451
11,014
+0.00(+0.00%)
Oct 09, 2002
2.519
2.533
2.451
2.451
70,122
-0.07(-2.70%)
Oct 08, 2002
2.533
2.533
2.519
2.519
11,748
-0.07(-2.63%)
Oct 07, 2002
2.560
2.588
2.560
2.588
3,671
-0.01(-0.52%)
Oct 04, 2002
2.601
2.601
2.601
2.601
1,835
+0.00(+0.00%)
Oct 03, 2002
2.601
2.601
2.601
2.601
367
+0.02(+0.84%)
Oct 02, 2002
2.588
2.588
2.533
2.579
31,940
-0.01(-0.32%)
Oct 01, 2002
2.588
2.588
2.588
2.588
7,342
+0.04(+1.60%)
Sep 30, 2002
2.533
2.547
2.533
2.547
11,381
-0.04(-1.48%)
Sep 27, 2002
2.615
2.615
2.533
2.585
22,762
-0.06(-2.16%)
Sep 26, 2002
2.642
2.642
2.642
2.642
3,671
+0.03(+1.04%)
Sep 25, 2002
2.615
2.642
2.588
2.615
25,699
+0.06(+2.35%)
Sep 24, 2002
2.560
2.560
2.560
2.555
11,014
-0.09(-3.30%)
Sep 23, 2002
2.656
2.656
2.642
2.642
4,405
+0.08(+3.19%)
Sep 20, 2002
2.628
2.628
2.560
2.560
9,912
-0.11(-4.08%)
Sep 19, 2002
2.669
2.669
2.669
2.669
22,762
-0.02(-0.71%)
Sep 18, 2002
2.697
2.697
2.688
2.688
5,507
-0.01(-0.30%)
Sep 17, 2002
2.656
2.697
2.656
2.697
17,622
-0.03(-1.00%)
Sep 16, 2002
2.707
2.724
2.683
2.724
37,814
+0.02(+0.60%)
Sep 13, 2002
2.697
2.707
2.697
2.707
10,279
+0.01(+0.40%)
Sep 12, 2002
2.751
2.751
2.697
2.697
14,685
-0.04(-1.49%)
Sep 11, 2002
2.724
2.737
2.697
2.737
8,811
+0.04(+1.52%)
Sep 10, 2002
2.697
2.710
2.675
2.697
132,903
+0.03(+1.02%)
Sep 09, 2002
2.656
2.697
2.642
2.669
95,455
+0.03(+1.03%)
Sep 06, 2002
2.533
2.642
2.533
2.642
111,609
+0.11(+4.30%)
Sep 05, 2002
2.533
2.533
2.533
2.533
11,381
+0.00(+0.00%)
Sep 04, 2002
2.547
2.588
2.424
2.533
327,117
-0.16(-6.06%)
Sep 03, 2002
2.710
2.724
2.533
2.697
29,370
-0.03(-1.00%)
Aug 30, 2002
2.805
2.805
2.805
2.724
15,419
-0.05(-1.96%)
Aug 29, 2002
2.778
2.778
2.751
2.778
31,206
+0.03(+0.99%)
Aug 28, 2002
2.860
2.860
2.724
2.751
90,682
-0.11(-3.90%)
Aug 27, 2002
2.955
2.996
2.863
2.863
87,745
-0.10(-3.31%)
Aug 26, 2002
2.996
2.996
2.955
2.961
43,689
-0.06(-2.07%)
Aug 23, 2002
2.996
2.996
2.996
3.023
13,584
+0.03(+0.91%)
Aug 22, 2002
3.200
3.200
2.996
2.996
130,333
-0.20(-6.38%)
Aug 21, 2002
3.241
3.269
3.200
3.200
60,210
+0.04(+1.29%)
Aug 20, 2002
3.173
3.173
3.160
3.160
367
-0.15(-4.53%)
Aug 16, 2002
3.269
3.309
3.269
3.309
31,573
+0.01(+0.41%)
Aug 15, 2002
3.309
3.309
3.296
3.296
2,569
-0.03(-0.82%)
Aug 14, 2002
3.309
3.323
3.309
3.323
13,584
+0.00(+0.00%)
Aug 13, 2002
3.323
3.323
3.296
3.323
14,318
+0.01(+0.41%)
Aug 12, 2002
3.309
3.309
3.296
3.309
89,581
+0.03(+0.83%)
Aug 07, 2002
3.263
3.282
3.255
3.282
16,153
+0.01(+0.42%)
Aug 06, 2002
3.269
3.269
3.269
3.269
36,713
+0.04(+1.27%)
Aug 05, 2002
3.241
3.269
3.228
3.228
105,000
+0.01(+0.42%)
Aug 02, 2002
3.214
3.214
3.214
3.214
0
+0.00(+0.00%)
Aug 01, 2002
3.214
3.241
3.214
3.214
15,786
-0.05(-1.67%)
Jul 31, 2002
3.241
3.269
3.200
3.269
18,356
+0.14(+4.35%)
Jul 30, 2002
3.064
3.228
3.064
3.132
32,675
+0.11(+3.60%)
Jul 29, 2002
2.860
3.023
2.846
3.023
13,216
+0.26(+9.36%)
Jul 26, 2002
2.765
2.765
2.765
2.765
0
+0.00(+0.00%)
Jul 25, 2002
2.765
2.792
2.765
2.765
4,772
-0.10(-3.33%)
Jul 24, 2002
2.778
2.860
2.778
2.860
8,076
+0.08(+2.94%)
Jul 23, 2002
2.778
2.778
2.778
2.778
367
+0.00(+0.00%)
Jul 22, 2002
2.737
2.778
2.724
2.778
14,685
-0.08(-2.86%)
Jul 19, 2002
3.160
3.160
2.737
2.860
39,283
-0.54(-16.00%)
Jul 17, 2002
3.405
3.405
3.337
3.405
8,811
-0.68(-16.67%)
Jul 12, 2002
4.086
4.086
4.086
4.086
367
-0.14(-3.23%)
Jul 11, 2002
4.222
4.222
4.222
4.222
0
+0.00(+0.00%)
Jul 10, 2002
3.745
4.222
3.745
4.222
1,835
+0.00(+0.00%)
Jul 09, 2002
3.813
4.222
3.813
4.222
8,444
+0.41(+10.71%)
Jul 08, 2002
3.813
3.813
3.813
3.813
1,101
-0.27(-6.67%)
Jul 05, 2002
4.086
4.086
4.086
4.086
1,835
+0.00(+0.00%)
Jul 04, 2002
3.813
4.358
3.813
4.086
37,447
+0.00(+0.00%)
Jul 03, 2002
3.813
4.358
3.813
4.086
37,447
-0.03(-0.83%)
Jul 02, 2002
4.222
4.494
4.086
4.120
25,699
+0.03(+0.83%)
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.