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
Petmed Express Inc
(NQ:
PETS
)
4.290
-0.010 (-0.23%)
Streaming Delayed Price
Updated: 9:45 AM EDT, Jun 18, 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
1.770
1.846
1.694
1.846
42,515
+0.08(+4.29%)
May 29, 2003
1.669
1.770
1.669
1.770
54,776
+0.03(+1.45%)
May 28, 2003
1.821
1.871
1.745
1.745
35,990
-0.08(-4.43%)
May 27, 2003
1.871
1.871
1.821
1.826
20,763
-0.10(-5.00%)
May 23, 2003
1.947
1.972
1.922
1.922
27,882
-0.01(-0.52%)
May 22, 2003
1.947
1.947
1.922
1.932
44,493
-0.02(-0.91%)
May 21, 2003
1.947
1.949
1.947
1.949
5,536
+0.00(+0.13%)
May 20, 2003
1.947
1.972
1.922
1.947
41,329
-0.07(-3.51%)
May 19, 2003
2.018
2.018
1.947
2.018
2,768
+0.02(+1.01%)
May 16, 2003
1.972
1.998
1.947
1.998
14,831
+0.00(+0.00%)
May 15, 2003
2.018
2.018
1.992
1.998
18,786
-0.02(-1.00%)
May 14, 2003
1.972
2.023
1.972
2.018
80,680
+0.10(+5.00%)
May 13, 2003
1.896
1.922
1.896
1.922
17,401
+0.03(+1.33%)
May 12, 2003
1.896
1.937
1.871
1.896
26,695
+0.00(+0.00%)
May 09, 2003
1.896
1.922
1.896
1.896
21,554
-0.01(-0.27%)
May 08, 2003
1.922
1.922
1.896
1.901
42,911
-0.02(-1.05%)
May 07, 2003
1.998
1.998
1.896
1.922
24,125
-0.03(-1.30%)
May 06, 2003
1.881
2.023
1.881
1.947
54,182
+0.08(+4.05%)
May 05, 2003
1.871
1.901
1.871
1.871
31,441
-0.02(-0.80%)
May 02, 2003
1.896
1.922
1.871
1.886
36,781
-0.04(-1.84%)
May 01, 2003
1.947
1.947
1.896
1.922
12,853
-0.03(-1.30%)
Apr 30, 2003
1.896
1.947
1.896
1.947
20,961
+0.06(+2.94%)
Apr 29, 2003
1.896
1.922
1.846
1.891
28,475
-0.01(-0.27%)
Apr 28, 2003
1.896
1.947
1.846
1.896
154,045
+0.05(+2.74%)
Apr 25, 2003
1.846
1.871
1.765
1.846
58,533
+0.00(+0.00%)
Apr 24, 2003
1.998
1.998
1.729
1.846
244,613
-0.13(-6.41%)
Apr 23, 2003
1.998
2.099
1.972
1.972
198,538
+0.03(+1.30%)
Apr 22, 2003
1.821
2.200
1.770
1.947
716,043
+0.20(+11.59%)
Apr 21, 2003
1.618
1.861
1.593
1.745
274,868
+0.13(+7.81%)
Apr 17, 2003
1.477
1.618
1.477
1.618
145,739
+0.18(+12.28%)
Apr 16, 2003
1.517
1.527
1.441
1.441
32,430
-0.08(-5.00%)
Apr 15, 2003
1.492
1.517
1.441
1.517
75,539
+0.03(+1.70%)
Apr 14, 2003
1.295
1.517
1.290
1.492
245,404
+0.20(+15.69%)
Apr 11, 2003
1.279
1.295
1.259
1.290
19,379
+0.01(+0.79%)
Apr 10, 2003
1.264
1.279
1.259
1.279
41,724
+0.02(+1.61%)
Apr 09, 2003
1.274
1.274
1.234
1.259
42,317
+0.01(+0.40%)
Apr 08, 2003
1.188
1.254
1.188
1.254
87,008
+0.08(+6.44%)
Apr 07, 2003
1.153
1.178
1.153
1.178
430,496
+0.02(+1.30%)
Apr 04, 2003
1.168
1.168
1.163
1.163
13,446
-0.01(-0.43%)
Apr 03, 2003
1.148
1.178
1.148
1.168
32,826
+0.02(+1.76%)
Apr 02, 2003
1.198
1.198
1.148
1.148
10,678
-0.04(-3.40%)
Apr 01, 2003
1.204
1.204
1.163
1.188
2,570
-0.01(-0.42%)
Mar 31, 2003
1.163
1.193
1.163
1.193
18,588
+0.03(+2.61%)
Mar 28, 2003
1.148
1.163
1.148
1.163
5,932
+0.01(+0.88%)
Mar 27, 2003
1.133
1.153
1.133
1.153
3,559
+0.03(+2.70%)
Mar 26, 2003
1.118
1.123
1.118
1.123
10,282
+0.01(+0.45%)
Mar 25, 2003
1.163
1.163
1.102
1.118
85,031
-0.07(-5.56%)
Mar 24, 2003
1.163
1.188
1.163
1.183
7,712
+0.02(+1.74%)
Mar 21, 2003
1.178
1.188
1.163
1.163
14,831
-0.01(-0.86%)
Mar 20, 2003
1.163
1.204
1.163
1.173
59,324
-0.02(-1.70%)
Mar 19, 2003
1.143
1.193
1.143
1.193
51,809
+0.05(+4.42%)
Mar 18, 2003
1.138
1.143
1.037
1.143
12,260
+0.01(+0.44%)
Mar 17, 2003
1.097
1.138
1.138
1.138
48,250
+0.09(+8.70%)
Mar 14, 2003
1.062
1.072
1.047
1.047
10,480
-0.02(-1.43%)
Mar 13, 2003
1.087
1.087
1.062
1.062
8,898
-0.02(-1.41%)
Mar 12, 2003
1.087
1.087
1.077
1.077
10,282
-0.01(-0.93%)
Mar 11, 2003
1.087
1.087
1.087
1.087
1,186
+0.01(+0.94%)
Mar 10, 2003
1.097
1.097
1.077
1.077
6,723
+0.00(+0.00%)
Mar 07, 2003
1.072
1.077
1.072
1.077
2,966
+0.00(+0.00%)
Mar 06, 2003
1.077
1.077
1.077
1.077
0
+0.00(+0.00%)
Mar 05, 2003
1.077
1.077
1.077
1.077
395
+0.00(+0.00%)
Mar 04, 2003
1.062
1.077
1.052
1.077
14,633
+0.02(+1.43%)
Mar 03, 2003
1.062
1.072
1.062
1.062
16,413
-0.02(-1.41%)
Feb 28, 2003
1.087
1.087
1.072
1.077
11,073
-0.02(-1.84%)
Feb 27, 2003
1.097
1.097
1.097
1.097
3,361
+0.00(+0.00%)
Feb 26, 2003
1.092
1.097
1.087
1.097
144,553
+0.01(+0.46%)
Feb 25, 2003
1.102
1.102
1.092
1.092
8,503
-0.01(-0.92%)
Feb 24, 2003
1.102
1.102
1.092
1.102
10,678
+0.00(+0.00%)
Feb 21, 2003
1.102
1.102
1.102
1.102
3,954
+0.01(+0.93%)
Feb 20, 2003
1.092
1.102
1.092
1.092
9,491
-0.01(-0.92%)
Feb 19, 2003
1.102
1.102
1.102
1.102
3,559
+0.00(+0.00%)
Feb 18, 2003
1.047
1.102
1.022
1.102
76,528
+0.03(+2.83%)
Feb 14, 2003
1.087
1.087
1.062
1.072
7,909
+0.03(+2.42%)
Feb 13, 2003
1.087
1.087
1.047
1.047
68,816
-0.02(-1.90%)
Feb 12, 2003
1.102
1.102
1.067
1.067
21,752
-0.04(-3.21%)
Feb 11, 2003
1.102
1.107
1.087
1.102
11,864
+0.00(+0.00%)
Feb 10, 2003
1.072
1.102
1.072
1.102
11,271
+0.03(+2.83%)
Feb 07, 2003
1.072
1.113
1.037
1.072
22,147
+0.04(+3.41%)
Feb 06, 2003
1.037
1.037
1.037
1.037
197
-0.03(-2.38%)
Feb 05, 2003
1.062
1.113
1.037
1.062
32,430
+0.00(+0.00%)
Feb 04, 2003
1.062
1.062
1.011
1.062
12,853
+0.00(+0.00%)
Feb 03, 2003
1.062
1.062
1.062
1.062
1,186
+0.08(+7.69%)
Jan 31, 2003
0.9861
0.9861
0.9861
0.9861
3,757
+0.00(+0.00%)
Jan 30, 2003
1.082
1.082
0.9861
0.9861
24,322
-0.10(-8.88%)
Jan 29, 2003
1.113
1.123
1.047
1.082
19,379
-0.06(-4.89%)
Jan 28, 2003
1.113
1.163
1.092
1.138
79,494
+0.03(+2.27%)
Jan 27, 2003
1.037
1.113
0.9861
1.113
51,414
+0.08(+7.32%)
Jan 24, 2003
0.9507
1.037
0.9355
1.037
48,250
+0.10(+10.81%)
Jan 23, 2003
0.9355
0.9608
0.9103
0.9355
62,883
-0.05(-5.13%)
Jan 22, 2003
0.9861
0.9861
0.9254
0.9861
2,966
+0.00(+0.00%)
Jan 21, 2003
0.9103
0.9861
0.9001
0.9861
52,996
+0.08(+8.33%)
Jan 17, 2003
0.9608
0.9608
0.9001
0.9103
68,222
+0.00(+0.00%)
Jan 16, 2003
0.9355
0.9355
0.9103
0.9103
24,125
-0.03(-2.70%)
Jan 15, 2003
0.9355
0.9355
0.9103
0.9355
3,954
+0.03(+2.78%)
Jan 14, 2003
0.9103
0.9103
0.9001
0.9103
36,187
+0.00(+0.00%)
Jan 13, 2003
0.9001
0.9103
0.9001
0.9103
75,935
+0.01(+1.12%)
Jan 10, 2003
0.9001
0.9103
0.9001
0.9001
25,113
+0.00(+0.00%)
Jan 09, 2003
0.9103
0.9103
0.9001
0.9001
21,356
-0.03(-2.73%)
Jan 08, 2003
0.9103
0.9355
0.9103
0.9254
19,379
-0.01(-1.08%)
Jan 07, 2003
0.9355
0.9355
0.9355
0.9355
0
+0.00(+0.00%)
Jan 06, 2003
0.9861
0.9861
0.9355
0.9355
27,091
+0.00(+0.00%)
Jan 03, 2003
0.9355
0.9355
0.9355
0.9355
1,977
-0.05(-5.13%)
Jan 02, 2003
0.9457
0.9861
0.9457
0.9861
15,424
+0.05(+5.41%)
Dec 31, 2002
0.9355
0.9355
0.9355
0.9355
0
+0.00(+0.00%)
Dec 30, 2002
0.9355
0.9608
0.9001
0.9355
22,543
+0.04(+3.93%)
Dec 27, 2002
0.9001
0.9001
0.9001
0.9001
1,977
+0.00(+0.00%)
Dec 26, 2002
0.9001
0.9254
0.9001
0.9001
12,458
+0.00(+0.00%)
Dec 24, 2002
0.9001
0.9001
0.9001
0.9001
1,384
-0.01(-1.11%)
Dec 23, 2002
0.9001
0.9103
0.9001
0.9103
16,413
+0.00(+0.00%)
Dec 20, 2002
0.9001
0.9103
0.9001
0.9103
33,419
+0.00(+0.00%)
Dec 19, 2002
0.9103
0.9103
0.9001
0.9103
12,853
-0.03(-2.70%)
Dec 18, 2002
0.9355
0.9355
0.9355
0.9355
0
+0.00(+0.00%)
Dec 17, 2002
0.9001
0.9355
0.9001
0.9355
3,559
+0.00(+0.00%)
Dec 16, 2002
0.9001
0.9355
0.9001
0.9355
10,282
+0.03(+2.78%)
Dec 13, 2002
0.9001
0.9103
0.9001
0.9103
52,798
+0.01(+1.12%)
Dec 12, 2002
0.9001
0.9103
0.9001
0.9001
14,435
-0.01(-1.11%)
Dec 11, 2002
0.9254
0.9254
0.9001
0.9103
8,503
+0.00(+0.00%)
Dec 10, 2002
0.9103
0.9254
0.9103
0.9103
15,819
+0.02(+1.69%)
Dec 09, 2002
0.8951
0.8951
0.8951
0.8951
0
+0.00(+0.00%)
Dec 06, 2002
0.9355
0.9608
0.8951
0.8951
18,588
-0.04(-4.32%)
Dec 05, 2002
0.9355
0.9355
0.9204
0.9355
12,853
-0.03(-2.63%)
Dec 04, 2002
0.9608
0.9608
0.9608
0.9608
5,734
-0.03(-2.56%)
Dec 03, 2002
0.9861
0.9861
0.9355
0.9861
6,130
+0.05(+5.41%)
Dec 02, 2002
0.9355
0.9355
0.9355
0.9355
3,559
+0.02(+2.21%)
Nov 29, 2002
0.9153
0.9153
0.9153
0.9153
988
+0.00(+0.00%)
Nov 27, 2002
0.9305
0.9355
0.9153
0.9153
51,809
-0.02(-1.63%)
Nov 26, 2002
0.9608
0.9608
0.9305
0.9305
10,678
-0.03(-3.16%)
Nov 25, 2002
0.9305
0.9861
0.9305
0.9608
22,740
+0.03(+2.70%)
Nov 22, 2002
0.9608
0.9608
0.9103
0.9355
20,170
-0.03(-2.63%)
Nov 21, 2002
0.9355
0.9608
0.9355
0.9608
4,943
+0.03(+2.70%)
Nov 20, 2002
0.9861
0.9861
0.9305
0.9355
5,536
-0.05(-5.13%)
Nov 19, 2002
0.9861
0.9861
0.9861
0.9861
0
+0.00(+0.00%)
Nov 18, 2002
1.011
1.011
0.9305
0.9861
20,763
+0.04(+3.72%)
Nov 15, 2002
1.011
1.011
0.9507
0.9507
2,768
-0.01(-1.05%)
Nov 14, 2002
0.9608
0.9608
0.9608
0.9608
0
+0.00(+0.00%)
Nov 13, 2002
0.9861
0.9861
0.9608
0.9608
3,954
+0.00(+0.00%)
Nov 12, 2002
1.032
1.032
0.9355
0.9608
31,046
-0.06(-5.94%)
Nov 11, 2002
1.011
1.022
1.011
1.022
7,316
+0.01(+1.00%)
Nov 08, 2002
0.9305
1.037
0.9305
1.011
90,766
+0.08(+8.11%)
Nov 07, 2002
0.9861
0.9861
0.9254
0.9355
37,176
+0.00(+0.00%)
Nov 06, 2002
0.9355
0.9608
0.9355
0.9355
2,570
-0.03(-2.63%)
Nov 05, 2002
1.022
1.022
0.9204
0.9608
54,380
-0.07(-6.40%)
Nov 04, 2002
1.062
1.087
0.9861
1.027
31,244
+0.04(+4.10%)
Nov 01, 2002
1.062
1.062
0.9861
0.9861
21,158
-0.05(-4.88%)
Oct 31, 2002
1.037
1.052
1.016
1.037
34,012
-0.06(-5.09%)
Oct 30, 2002
1.011
1.092
0.9861
1.092
55,764
+0.08(+8.00%)
Oct 29, 2002
1.037
1.037
1.037
1.011
8,107
-0.03(-2.44%)
Oct 28, 2002
1.011
1.037
1.011
1.037
8,503
+0.03(+2.50%)
Oct 25, 2002
1.062
1.062
1.011
1.011
12,853
-0.05(-4.76%)
Oct 24, 2002
1.037
1.062
1.037
1.062
11,073
-0.03(-2.33%)
Oct 23, 2002
1.011
1.087
1.011
1.087
16,017
+0.03(+2.38%)
Oct 22, 2002
0.9608
1.087
0.9608
1.062
79,098
+0.08(+7.69%)
Oct 21, 2002
0.9608
1.006
0.9608
0.9861
20,170
+0.00(+0.00%)
Oct 18, 2002
0.9861
0.9861
0.9861
0.9861
6,130
+0.03(+2.63%)
Oct 17, 2002
0.9861
0.9861
0.9608
0.9608
18,192
+0.02(+1.60%)
Oct 16, 2002
1.037
1.037
0.9355
0.9457
32,232
-0.07(-6.50%)
Oct 15, 2002
1.113
1.113
0.9962
1.011
11,864
-0.05(-4.76%)
Oct 14, 2002
1.037
1.062
1.037
1.062
15,819
+0.01(+0.96%)
Oct 11, 2002
1.062
1.087
1.011
1.052
42,515
+0.02(+1.46%)
Oct 10, 2002
0.8243
1.052
0.8243
1.037
120,230
+0.24(+30.57%)
Oct 09, 2002
0.9103
0.9103
0.7434
0.7939
75,144
-0.10(-11.30%)
Oct 08, 2002
0.8951
0.9355
0.8850
0.8951
16,017
-0.02(-1.67%)
Oct 07, 2002
1.011
1.011
0.8850
0.9103
62,092
-0.10(-10.00%)
Oct 04, 2002
1.062
1.062
0.9861
1.011
32,232
-0.11(-9.91%)
Oct 03, 2002
1.123
1.123
1.037
1.123
70,398
+0.00(+0.00%)
Oct 02, 2002
1.138
1.138
1.123
1.123
2,175
-0.04(-3.48%)
Oct 01, 2002
1.163
1.163
1.138
1.163
3,954
+0.00(+0.00%)
Sep 30, 2002
1.153
1.163
1.123
1.163
49,239
+0.03(+2.22%)
Sep 27, 2002
1.188
1.198
1.138
1.138
38,758
-0.05(-4.25%)
Sep 26, 2002
1.188
1.198
1.188
1.188
21,949
+0.00(+0.00%)
Sep 25, 2002
1.188
1.239
1.188
1.188
26,102
+0.00(+0.00%)
Sep 24, 2002
1.229
1.254
1.163
1.188
59,521
-0.03(-2.08%)
Sep 23, 2002
1.214
1.254
1.188
1.214
100,653
+0.00(+0.00%)
Sep 20, 2002
1.264
1.264
1.214
1.214
19,181
-0.03(-2.04%)
Sep 19, 2002
1.214
1.239
1.168
1.239
18,390
+0.05(+4.26%)
Sep 18, 2002
1.239
1.290
1.188
1.188
99,269
-0.03(-2.08%)
Sep 17, 2002
1.214
1.239
1.163
1.214
39,153
+0.03(+2.13%)
Sep 16, 2002
1.077
1.239
1.077
1.188
46,075
+0.09(+7.80%)
Sep 13, 2002
1.138
1.163
1.087
1.102
39,153
-0.06(-5.22%)
Sep 12, 2002
1.239
1.239
1.138
1.163
54,578
-0.05(-4.17%)
Sep 11, 2002
1.133
1.239
1.133
1.214
25,904
+0.08(+6.67%)
Sep 10, 2002
1.128
1.138
1.128
1.138
17,797
+0.03(+2.27%)
Sep 09, 2002
1.138
1.173
1.113
1.113
110,145
-0.10(-8.33%)
Sep 06, 2002
1.264
1.264
1.214
1.214
28,080
-0.05(-4.00%)
Sep 05, 2002
1.239
1.284
1.239
1.264
68,222
+0.03(+2.04%)
Sep 04, 2002
1.178
1.264
1.178
1.239
168,283
+0.10(+8.89%)
Sep 03, 2002
1.163
1.188
1.138
1.138
57,544
-0.03(-2.17%)
Aug 30, 2002
1.163
1.183
1.163
1.163
47,854
+0.00(+0.00%)
Aug 29, 2002
1.113
1.163
1.113
1.163
19,379
+0.08(+6.98%)
Aug 28, 2002
1.113
1.113
1.067
1.087
17,401
+0.02(+1.90%)
Aug 27, 2002
1.067
1.067
1.067
1.067
1,384
+0.00(+0.00%)
Aug 26, 2002
1.102
1.118
1.047
1.067
55,764
-0.07(-6.22%)
Aug 23, 2002
1.113
1.138
1.102
1.138
9,096
-0.01(-0.44%)
Aug 22, 2002
1.138
1.153
1.113
1.143
49,436
+0.02(+1.80%)
Aug 21, 2002
1.087
1.123
1.062
1.123
54,776
+0.06(+5.71%)
Aug 20, 2002
1.087
1.087
1.087
1.062
8,503
+0.05(+5.00%)
Aug 16, 2002
1.016
1.047
1.011
1.011
37,769
-0.03(-2.91%)
Aug 15, 2002
1.037
1.062
1.011
1.042
47,657
-0.01(-0.48%)
Aug 14, 2002
1.113
1.113
1.032
1.047
101,444
-0.07(-5.91%)
Aug 13, 2002
1.173
1.214
1.087
1.113
107,970
-0.06(-5.17%)
Aug 12, 2002
1.113
1.239
1.113
1.173
160,175
+0.09(+8.41%)
Aug 07, 2002
1.062
1.082
1.047
1.082
22,147
+0.05(+4.39%)
Aug 06, 2002
1.037
1.087
1.022
1.037
57,742
+0.03(+2.50%)
Aug 05, 2002
0.9406
1.011
0.9406
1.011
20,170
+0.05(+5.26%)
Aug 02, 2002
0.9861
0.9861
0.9355
0.9608
56,160
-0.01(-0.52%)
Aug 01, 2002
1.011
1.011
0.9659
0.9659
9,294
-0.05(-4.50%)
Jul 31, 2002
0.9355
1.011
0.8850
1.011
82,658
+0.11(+11.73%)
Jul 30, 2002
0.9103
0.9355
0.8850
0.9052
23,136
-0.01(-0.56%)
Jul 29, 2002
0.8850
0.9355
0.8749
0.9103
32,826
+0.03(+2.86%)
Jul 26, 2002
0.9355
0.9457
0.8850
0.8850
44,097
-0.08(-7.89%)
Jul 25, 2002
1.011
1.011
0.8850
0.9608
49,436
-0.03(-2.56%)
Jul 24, 2002
1.052
1.052
0.9103
0.9861
132,293
-0.07(-6.25%)
Jul 23, 2002
1.062
1.113
1.052
1.052
43,899
+0.02(+1.46%)
Jul 22, 2002
1.052
1.062
1.037
1.037
15,622
+0.00(+0.00%)
Jul 19, 2002
1.113
1.113
1.016
1.037
82,262
-0.05(-4.65%)
Jul 17, 2002
1.092
1.092
1.027
1.087
68,816
+0.03(+2.38%)
Jul 12, 2002
1.001
1.062
0.9355
1.062
55,567
+0.06(+6.06%)
Jul 11, 2002
1.087
1.097
0.8647
1.001
166,305
-0.12(-10.41%)
Jul 10, 2002
1.312
1.315
1.087
1.118
353,374
-0.16(-12.65%)
Jul 09, 2002
1.064
1.163
1.064
1.279
277,637
+0.22(+20.48%)
Jul 08, 2002
1.011
1.062
1.011
1.062
123,196
+0.05(+5.00%)
Jul 05, 2002
1.001
1.011
0.9608
1.011
66,047
+0.05(+4.71%)
Jul 04, 2002
0.9103
1.001
0.8850
0.9659
129,326
+0.00(+0.00%)
Jul 03, 2002
0.9103
1.001
0.8850
0.9659
129,326
+0.08(+9.14%)
Jul 02, 2002
0.9103
0.9103
0.8344
0.8850
43,306
-0.03(-2.78%)
Jul 01, 2002
0.9103
0.9103
0.8597
0.9103
50,623
+0.03(+2.86%)
Jun 28, 2002
0.8597
0.9103
0.8192
0.8850
38,956
+0.03(+2.94%)
Jun 27, 2002
0.8243
0.8749
0.7889
0.8597
74,946
+0.05(+6.25%)
Jun 26, 2002
0.8041
0.8192
0.7788
0.8091
40,933
+0.05(+6.67%)
Jun 25, 2002
0.6979
0.7838
0.6979
0.7585
82,658
+0.05(+7.14%)
Jun 21, 2002
0.7080
0.7080
0.7080
0.7080
790
+0.02(+2.94%)
Jun 20, 2002
0.7333
0.7333
0.6877
0.6877
12,062
-0.02(-2.86%)
Jun 19, 2002
0.6776
0.7080
0.6776
0.7080
15,226
+0.03(+4.48%)
Jun 18, 2002
0.6321
0.6776
0.6321
0.6776
9,887
+0.05(+7.20%)
Jun 17, 2002
0.6321
0.6321
0.6321
0.6321
4,943
+0.02(+2.46%)
Jun 14, 2002
0.6877
0.6877
0.5816
0.6169
56,753
-0.12(-15.86%)
Jun 12, 2002
0.7080
0.7080
0.7080
0.7333
37,572
+0.03(+3.57%)
Jun 11, 2002
0.7080
0.7080
0.7080
0.7080
3,559
+0.01(+1.45%)
Jun 10, 2002
0.6271
0.6625
0.6271
0.6979
99,071
+0.12(+20.00%)
Jun 07, 2002
0.5816
0.6018
0.5816
0.5816
9,887
+0.02(+2.68%)
Jun 06, 2002
0.5563
0.5563
0.5563
0.5664
43,702
+0.00(+0.00%)
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.