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
Dennys Corp
(NQ:
DENN
)
6.820
-0.120 (-1.73%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Jun 10, 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
0.6100
0.6600
0.6100
0.6600
2,100
+0.03(+4.76%)
May 29, 2003
0.6300
0.6300
0.6300
0.6300
0
+0.00(+0.00%)
May 28, 2003
0.6000
0.6300
0.6000
0.6300
62,300
+0.01(+1.61%)
May 27, 2003
0.6300
0.6300
0.6100
0.6200
53,300
+0.04(+6.90%)
May 23, 2003
0.5800
0.5800
0.5800
0.5800
10,000
+0.00(+0.00%)
May 22, 2003
0.5400
0.6200
0.5000
0.5800
114,900
+0.02(+3.57%)
May 21, 2003
0.5500
0.5600
0.4900
0.5600
499,400
+0.01(+1.82%)
May 20, 2003
0.5500
0.5600
0.5500
0.5500
13,200
-0.02(-4.35%)
May 19, 2003
0.5500
0.5800
0.5500
0.5750
41,000
+0.01(+2.68%)
May 16, 2003
0.6000
0.6200
0.5500
0.5600
123,100
-0.02(-3.45%)
May 15, 2003
0.6200
0.6200
0.5700
0.5800
39,300
-0.04(-6.45%)
May 14, 2003
0.5800
0.6200
0.5800
0.6200
600
+0.04(+6.90%)
May 13, 2003
0.5900
0.6200
0.5700
0.5800
54,100
-0.02(-3.33%)
May 12, 2003
0.6200
0.6200
0.6000
0.6000
8,800
+0.00(+0.00%)
May 09, 2003
0.6500
0.6500
0.5800
0.6000
140,400
-0.05(-7.69%)
May 08, 2003
0.7100
0.7400
0.6100
0.6500
330,200
-0.09(-12.16%)
May 07, 2003
0.6700
0.7400
0.6700
0.7400
568,600
+0.09(+14.27%)
May 06, 2003
0.6400
0.6700
0.5900
0.6476
237,800
+0.01(+1.19%)
May 05, 2003
0.6400
0.6400
0.6400
0.6400
1,000
+0.02(+3.23%)
May 02, 2003
0.5500
0.6200
0.5500
0.6200
20,700
+0.02(+3.33%)
May 01, 2003
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Apr 30, 2003
0.6000
0.6200
0.6000
0.6000
9,900
+0.01(+1.69%)
Apr 29, 2003
0.5600
0.6000
0.5600
0.5900
29,500
+0.01(+1.72%)
Apr 28, 2003
0.5200
0.5800
0.5200
0.5800
12,000
+0.04(+7.41%)
Apr 25, 2003
0.5100
0.5500
0.5100
0.5400
29,700
-0.08(-12.90%)
Apr 24, 2003
0.6200
0.6200
0.6200
0.6200
1,000
+0.00(+0.00%)
Apr 23, 2003
0.6200
0.6200
0.6200
0.6200
2,000
+0.04(+6.90%)
Apr 22, 2003
0.5100
0.5800
0.5100
0.5800
3,800
+0.07(+13.73%)
Apr 21, 2003
0.5200
0.5500
0.5100
0.5100
14,700
-0.12(-19.05%)
Apr 17, 2003
0.6300
0.6300
0.5700
0.6300
20,500
-0.02(-3.08%)
Apr 16, 2003
0.5800
0.6500
0.5800
0.6500
62,600
+0.08(+14.04%)
Apr 15, 2003
0.5500
0.5700
0.5400
0.5700
24,200
+0.08(+16.33%)
Apr 14, 2003
0.5500
0.5500
0.4900
0.4900
20,800
-0.05(-9.26%)
Apr 11, 2003
0.5400
0.5400
0.5400
0.5400
4,000
+0.07(+14.89%)
Apr 10, 2003
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Apr 09, 2003
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Apr 08, 2003
0.5400
0.5400
0.4700
0.4700
3,900
-0.08(-14.55%)
Apr 07, 2003
0.5700
0.5700
0.4900
0.5500
15,800
+0.02(+3.77%)
Apr 04, 2003
0.5100
0.5300
0.5100
0.5300
3,500
+0.02(+3.92%)
Apr 03, 2003
0.5100
0.5100
0.5100
0.5100
200
+0.00(+0.00%)
Apr 02, 2003
0.5700
0.5700
0.5100
0.5100
1,400
-0.02(-3.77%)
Apr 01, 2003
0.5100
0.5300
0.4700
0.5300
13,300
-0.01(-1.85%)
Mar 31, 2003
0.5800
0.5800
0.5400
0.5400
15,500
-0.04(-6.90%)
Mar 28, 2003
0.5100
0.5800
0.5100
0.5800
5,700
+0.00(+0.00%)
Mar 27, 2003
0.5500
0.5800
0.5500
0.5800
4,200
+0.06(+11.54%)
Mar 26, 2003
0.5200
0.5200
0.5200
0.5200
1,000
-0.01(-1.89%)
Mar 25, 2003
0.5300
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Mar 24, 2003
0.5400
0.5500
0.5100
0.5300
46,800
-0.01(-1.85%)
Mar 21, 2003
0.4800
0.4800
0.4800
0.5400
25,000
+0.04(+8.00%)
Mar 20, 2003
0.5500
0.5500
0.4000
0.5000
61,600
-0.05(-9.09%)
Mar 19, 2003
0.3800
0.5500
0.3450
0.5500
944,900
-0.06(-9.84%)
Mar 14, 2003
0.5600
0.6100
0.5600
0.6100
1,600
-0.03(-4.69%)
Mar 13, 2003
0.6100
0.6500
0.6100
0.6400
7,800
+0.04(+6.67%)
Mar 12, 2003
0.5600
0.6000
0.5600
0.6000
14,000
+0.00(+0.00%)
Mar 11, 2003
0.6500
0.6500
0.6000
0.6000
16,300
-0.05(-7.69%)
Mar 10, 2003
0.6500
0.6500
0.6100
0.6500
42,900
+0.05(+8.33%)
Mar 07, 2003
0.6000
0.6000
0.6000
0.6000
15,000
-0.01(-1.64%)
Mar 06, 2003
0.6100
0.6100
0.6100
0.6100
142,500
+0.00(+0.00%)
Mar 05, 2003
0.6000
0.6100
0.6000
0.6100
6,000
-0.04(-6.15%)
Mar 04, 2003
0.6000
0.6500
0.6000
0.6500
16,900
-0.02(-2.99%)
Mar 03, 2003
0.6400
0.6700
0.6000
0.6700
17,400
+0.07(+11.67%)
Feb 28, 2003
0.6700
0.6700
0.6000
0.6000
36,100
-0.07(-10.45%)
Feb 27, 2003
0.6300
0.6700
0.6300
0.6700
10,600
+0.04(+6.35%)
Feb 26, 2003
0.6300
0.6300
0.6300
0.6300
300
+0.00(+0.00%)
Feb 25, 2003
0.6300
0.6300
0.6300
0.6300
0
+0.00(+0.00%)
Feb 24, 2003
0.6300
0.6300
0.6300
0.6300
0
+0.00(+0.00%)
Feb 21, 2003
0.6300
0.6300
0.6300
0.6300
1,500
-0.04(-5.26%)
Feb 20, 2003
0.6500
0.6650
0.6500
0.6650
160,000
+0.02(+2.31%)
Feb 19, 2003
0.6700
0.6700
0.6500
0.6500
10,000
-0.03(-4.41%)
Feb 18, 2003
0.7000
0.7000
0.6800
0.6800
47,200
+0.00(+0.00%)
Feb 14, 2003
0.6200
0.6800
0.6200
0.6800
2,700
-0.02(-2.86%)
Feb 13, 2003
0.6800
0.7000
0.6800
0.7000
16,100
+0.03(+4.48%)
Feb 12, 2003
0.6500
0.6700
0.6300
0.6700
17,000
+0.07(+11.67%)
Feb 11, 2003
0.6200
0.6300
0.6000
0.6000
8,100
-0.05(-7.69%)
Feb 10, 2003
0.6500
0.6800
0.6500
0.6500
3,400
+0.00(+0.00%)
Feb 07, 2003
0.6500
0.6500
0.6500
0.6500
0
+0.00(+0.00%)
Feb 06, 2003
0.6800
0.6800
0.6500
0.6500
3,900
+0.00(+0.00%)
Feb 05, 2003
0.6500
0.6600
0.6500
0.6500
8,900
+0.02(+3.17%)
Feb 04, 2003
0.6000
0.6500
0.6000
0.6300
23,100
+0.04(+6.78%)
Feb 03, 2003
0.6000
0.6000
0.4500
0.5900
109,600
-0.06(-9.23%)
Jan 31, 2003
0.6500
0.7000
0.6500
0.6500
18,500
+0.00(+0.00%)
Jan 30, 2003
0.6500
0.6500
0.6500
0.6500
400
-0.05(-7.14%)
Jan 29, 2003
0.7000
0.7000
0.7000
0.7000
1,000
+0.00(+0.00%)
Jan 28, 2003
0.6800
0.7100
0.6500
0.7000
85,400
+0.00(+0.00%)
Jan 27, 2003
0.7000
0.7000
0.6800
0.7000
7,800
+0.00(+0.00%)
Jan 24, 2003
0.7000
0.7100
0.7000
0.7000
28,700
-0.05(-6.67%)
Jan 23, 2003
0.7400
0.7800
0.7000
0.7500
223,300
+0.05(+7.14%)
Jan 22, 2003
0.7200
0.7500
0.7000
0.7000
9,400
-0.06(-7.89%)
Jan 21, 2003
0.7600
0.7600
0.7600
0.7600
6,200
-0.01(-1.30%)
Jan 17, 2003
0.7700
0.7700
0.7700
0.7700
0
+0.00(+0.00%)
Jan 16, 2003
0.7700
0.7700
0.7700
0.7700
4,100
-0.03(-3.75%)
Jan 15, 2003
0.7600
0.8000
0.7600
0.8000
31,200
+0.00(+0.00%)
Jan 14, 2003
0.7500
0.8200
0.7500
0.8000
43,700
-0.04(-4.76%)
Jan 13, 2003
0.8500
0.8500
0.8400
0.8400
900
+0.05(+6.33%)
Jan 10, 2003
0.7300
0.7900
0.7300
0.7900
4,000
+0.04(+5.33%)
Jan 09, 2003
0.7800
0.8500
0.7500
0.7500
33,000
-0.05(-6.25%)
Jan 08, 2003
0.8000
0.8000
0.7500
0.8000
19,000
+0.00(+0.00%)
Jan 07, 2003
0.8000
0.8000
0.8000
0.8000
5,800
+0.03(+3.90%)
Jan 06, 2003
0.6800
0.8000
0.6800
0.7700
30,100
+0.13(+20.31%)
Jan 03, 2003
0.6400
0.6400
0.6400
0.6400
400
-0.01(-1.54%)
Jan 02, 2003
0.6400
0.6500
0.6400
0.6500
20,000
+0.01(+1.56%)
Dec 31, 2002
0.6400
0.6500
0.6400
0.6400
27,400
+0.02(+3.23%)
Dec 30, 2002
0.7200
0.7200
0.6200
0.6200
400
-0.09(-12.68%)
Dec 27, 2002
0.6000
0.7100
0.6000
0.7100
20,300
+0.09(+14.52%)
Dec 26, 2002
0.5900
0.6200
0.5900
0.6200
24,900
+0.03(+5.08%)
Dec 24, 2002
0.5900
0.5900
0.5900
0.5900
0
+0.00(+0.00%)
Dec 23, 2002
0.5700
0.5900
0.5700
0.5900
186,700
+0.00(+0.00%)
Dec 20, 2002
0.5700
0.5900
0.5700
0.5900
38,500
+0.01(+1.72%)
Dec 19, 2002
0.5800
0.5800
0.5700
0.5800
21,200
+0.01(+1.75%)
Dec 18, 2002
0.5700
0.5700
0.5700
0.5700
3,300
+0.00(+0.00%)
Dec 17, 2002
0.6200
0.6200
0.5700
0.5700
37,500
-0.01(-1.72%)
Dec 16, 2002
0.5800
0.6000
0.5800
0.5800
1,900
+0.00(+0.00%)
Dec 13, 2002
0.6200
0.6700
0.5800
0.5800
49,500
-0.04(-6.45%)
Dec 12, 2002
0.6200
0.6200
0.6200
0.6200
0
+0.00(+0.00%)
Dec 11, 2002
0.6200
0.6200
0.6200
0.6200
2,000
+0.00(+0.00%)
Dec 10, 2002
0.6100
0.6400
0.6100
0.6200
11,700
+0.00(+0.00%)
Dec 09, 2002
0.6500
0.6500
0.6100
0.6200
12,500
-0.02(-3.13%)
Dec 06, 2002
0.6300
0.6400
0.6200
0.6400
24,600
+0.03(+4.92%)
Dec 05, 2002
0.6200
0.6200
0.6100
0.6100
6,100
+0.00(+0.00%)
Dec 04, 2002
0.6200
0.6300
0.6000
0.6100
30,200
-0.05(-7.58%)
Dec 03, 2002
0.6200
0.6600
0.6200
0.6600
13,000
+0.06(+10.00%)
Dec 02, 2002
0.6000
0.6000
0.6000
0.6000
900
-0.02(-3.23%)
Nov 29, 2002
0.6000
0.6200
0.6000
0.6200
3,600
+0.02(+3.33%)
Nov 27, 2002
0.6000
0.6000
0.6000
0.6000
10,000
+0.00(+0.00%)
Nov 26, 2002
0.6000
0.6000
0.6000
0.6000
18,200
-0.02(-3.23%)
Nov 25, 2002
0.6000
0.6200
0.6000
0.6200
3,800
+0.01(+1.64%)
Nov 22, 2002
0.6500
0.6600
0.6100
0.6100
45,700
-0.02(-3.17%)
Nov 21, 2002
0.6300
0.6500
0.6300
0.6300
1,100
-0.03(-4.55%)
Nov 20, 2002
0.6600
0.6600
0.6600
0.6600
149,500
+0.01(+1.54%)
Nov 19, 2002
0.6600
0.6800
0.6500
0.6500
56,300
-0.05(-7.14%)
Nov 18, 2002
0.7300
0.7300
0.6900
0.7000
14,200
+0.02(+2.94%)
Nov 15, 2002
0.6800
0.6800
0.6800
0.6800
0
+0.00(+0.00%)
Nov 14, 2002
0.6800
0.6850
0.6800
0.6800
5,000
-0.05(-6.85%)
Nov 13, 2002
0.7200
0.7300
0.7000
0.7300
20,200
+0.05(+7.35%)
Nov 12, 2002
0.6800
0.6800
0.6800
0.6800
500
-0.05(-6.85%)
Nov 11, 2002
0.7300
0.7300
0.7300
0.7300
1,000
+0.01(+1.39%)
Nov 08, 2002
0.7500
0.7500
0.7200
0.7200
6,600
+0.01(+1.41%)
Nov 07, 2002
0.7100
0.7100
0.7100
0.7100
300
+0.01(+1.43%)
Nov 06, 2002
0.7000
0.7900
0.7000
0.7000
2,900
-0.09(-11.39%)
Nov 05, 2002
0.7900
0.7900
0.7900
0.7900
500
+0.02(+2.60%)
Nov 04, 2002
0.8200
0.8200
0.7700
0.7700
3,900
-0.03(-3.75%)
Nov 01, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 31, 2002
0.7700
0.8000
0.7700
0.8000
3,900
-0.02(-2.44%)
Oct 30, 2002
0.7800
0.8200
0.7800
0.8200
12,500
+0.04(+5.13%)
Oct 29, 2002
0.7100
0.7800
0.6400
0.7800
18,700
+0.08(+11.43%)
Oct 28, 2002
0.6700
0.7000
0.6500
0.7000
19,900
+0.03(+4.48%)
Oct 25, 2002
0.6100
0.6700
0.6000
0.6700
16,800
-0.01(-1.47%)
Oct 24, 2002
0.7500
0.7500
0.6800
0.6800
2,100
-0.07(-9.33%)
Oct 23, 2002
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Oct 22, 2002
0.7000
0.7500
0.7000
0.7500
4,000
+0.05(+7.14%)
Oct 21, 2002
0.7000
0.7000
0.7000
0.7000
200
+0.00(+0.00%)
Oct 18, 2002
0.7000
0.7000
0.7000
0.7000
200
-0.08(-10.26%)
Oct 17, 2002
0.7800
0.7800
0.7800
0.7800
1,100
+0.04(+5.41%)
Oct 16, 2002
0.7400
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Oct 15, 2002
0.7400
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Oct 14, 2002
0.7400
0.7400
0.7400
0.7400
5,000
+0.00(+0.00%)
Oct 11, 2002
0.7400
0.7400
0.7400
0.7400
300
-0.06(-7.50%)
Oct 10, 2002
0.7600
0.8000
0.7400
0.8000
10,400
+0.04(+5.26%)
Oct 09, 2002
0.7600
0.7600
0.7600
0.7600
2,000
-0.04(-5.00%)
Oct 08, 2002
0.8300
0.8300
0.7600
0.8000
6,300
-0.03(-3.61%)
Oct 07, 2002
0.8300
0.8300
0.7800
0.8300
6,500
+0.05(+6.41%)
Oct 04, 2002
0.8000
0.8000
0.7800
0.7800
8,000
-0.02(-2.50%)
Oct 03, 2002
0.8000
0.8000
0.8000
0.8000
2,200
-0.05(-5.88%)
Oct 02, 2002
0.8500
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Oct 01, 2002
0.7500
0.8500
0.7500
0.8500
155,600
+0.09(+11.84%)
Sep 30, 2002
0.7500
0.7600
0.7500
0.7600
1,800
+0.01(+0.66%)
Sep 27, 2002
0.7700
0.7700
0.7500
0.7550
26,000
+0.01(+0.67%)
Sep 26, 2002
0.7800
0.7800
0.7500
0.7500
14,000
-0.06(-7.41%)
Sep 25, 2002
0.8100
0.8100
0.7900
0.8100
22,800
-0.01(-1.22%)
Sep 24, 2002
0.8500
0.8500
0.8200
0.8200
11,400
-0.03(-3.53%)
Sep 23, 2002
0.9000
0.9000
0.8800
0.8500
22,000
-0.03(-3.41%)
Sep 20, 2002
0.8800
0.8800
0.8800
0.8800
0
+0.00(+0.00%)
Sep 19, 2002
0.9000
1.010
0.8800
0.8800
24,700
-0.02(-2.22%)
Sep 18, 2002
0.8900
0.9100
0.8800
0.9000
80,300
-0.01(-1.10%)
Sep 17, 2002
0.9100
0.9100
0.9100
0.9100
0
+0.00(+0.00%)
Sep 16, 2002
0.9300
0.9300
0.8900
0.9100
64,800
+0.05(+5.81%)
Sep 13, 2002
0.8600
0.8600
0.8600
0.8600
200
+0.00(+0.00%)
Sep 12, 2002
0.8800
0.8800
0.8600
0.8600
100
-0.02(-2.27%)
Sep 11, 2002
0.8700
0.8800
0.8700
0.8800
1,500
+0.01(+1.15%)
Sep 10, 2002
0.8800
0.9000
0.8700
0.8700
16,900
+0.03(+3.57%)
Sep 09, 2002
0.9200
0.9200
0.8400
0.8400
6,700
-0.06(-6.67%)
Sep 06, 2002
0.9000
0.9000
0.9000
0.9000
6,400
+0.00(+0.00%)
Sep 05, 2002
0.9400
0.9600
0.9000
0.9000
43,200
-0.04(-4.26%)
Sep 04, 2002
0.9400
0.9400
0.9400
0.9400
2,600
+0.00(+0.00%)
Sep 03, 2002
0.9400
0.9400
0.9400
0.9400
100
+0.00(+0.00%)
Aug 30, 2002
0.9400
0.9400
0.9400
0.9400
0
+0.00(+0.00%)
Aug 29, 2002
0.9900
0.9900
0.9400
0.9400
10,000
-0.05(-5.05%)
Aug 28, 2002
0.9700
0.9900
0.9500
0.9900
21,900
+0.02(+2.06%)
Aug 27, 2002
0.9900
0.9900
0.9600
0.9700
10,300
-0.02(-2.02%)
Aug 26, 2002
0.9900
1.030
0.9900
0.9900
31,600
+0.00(+0.00%)
Aug 23, 2002
0.9900
0.9900
0.9900
0.9900
100
-0.05(-4.81%)
Aug 22, 2002
1.060
1.060
1.040
1.040
21,100
-0.02(-1.89%)
Aug 21, 2002
1.050
1.060
1.040
1.060
3,700
+0.02(+1.92%)
Aug 20, 2002
1.090
1.090
1.090
1.040
11,400
+0.04(+4.00%)
Aug 16, 2002
1.050
1.050
0.9900
1.000
59,900
-0.01(-0.99%)
Aug 15, 2002
1.020
1.020
1.000
1.010
12,000
-0.01(-0.98%)
Aug 14, 2002
1.060
1.060
1.010
1.020
89,900
+0.01(+0.99%)
Aug 13, 2002
1.010
1.010
1.010
1.010
5,600
+0.01(+1.00%)
Aug 12, 2002
0.9800
1.000
0.9600
1.000
21,000
+0.00(+0.00%)
Aug 07, 2002
1.000
1.010
1.000
1.000
9,300
-0.02(-1.96%)
Aug 06, 2002
1.020
1.020
1.010
1.020
11,100
-0.01(-0.97%)
Aug 05, 2002
1.040
1.050
1.020
1.030
75,400
-0.03(-2.83%)
Aug 02, 2002
1.070
1.070
1.040
1.060
157,700
+0.02(+1.92%)
Aug 01, 2002
1.020
1.080
1.000
1.040
168,600
-0.01(-0.95%)
Jul 31, 2002
1.030
1.050
1.020
1.050
13,900
+0.04(+3.96%)
Jul 30, 2002
1.000
1.010
0.9800
1.010
32,700
+0.01(+1.00%)
Jul 29, 2002
1.010
1.030
1.000
1.000
36,700
-0.05(-4.76%)
Jul 26, 2002
1.010
1.050
1.000
1.050
16,100
+0.04(+3.96%)
Jul 25, 2002
1.010
1.010
1.000
1.010
22,000
-0.03(-2.88%)
Jul 24, 2002
1.010
1.040
0.9900
1.040
103,400
+0.01(+0.97%)
Jul 23, 2002
1.030
1.030
1.030
1.030
0
+0.00(+0.00%)
Jul 22, 2002
1.010
1.030
1.010
1.030
6,700
+0.01(+0.98%)
Jul 19, 2002
1.000
1.000
1.000
1.020
1,100
+0.01(+0.99%)
Jul 17, 2002
1.010
1.050
1.000
1.010
99,700
-0.01(-0.98%)
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.