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
eBay
(NQ:
EBAY
)
52.13
-1.56 (-2.91%)
Streaming Delayed Price
Updated: 4:00 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
2.403
2.450
2.396
2.438
49,850,924
+0.04(+1.50%)
May 29, 2003
2.431
2.441
2.384
2.402
69,929,912
-0.02(-1.02%)
May 28, 2003
2.446
2.482
2.423
2.427
91,961,040
-0.04(-1.81%)
May 27, 2003
2.372
2.479
2.365
2.472
122,311,424
+0.09(+3.63%)
May 23, 2003
2.382
2.398
2.369
2.385
57,692,828
+0.00(+0.08%)
May 22, 2003
2.329
2.384
2.319
2.383
54,997,564
+0.06(+2.37%)
May 21, 2003
2.337
2.350
2.312
2.328
56,072,128
-0.02(-0.71%)
May 20, 2003
2.321
2.356
2.297
2.345
66,149,664
+0.03(+1.19%)
May 19, 2003
2.361
2.370
2.315
2.317
66,236,172
-0.06(-2.61%)
May 16, 2003
2.350
2.399
2.346
2.379
96,431,256
+0.03(+1.13%)
May 15, 2003
2.342
2.374
2.322
2.353
76,340,808
+0.01(+0.46%)
May 14, 2003
2.347
2.361
2.315
2.342
61,744,064
+0.00(+0.15%)
May 13, 2003
2.268
2.349
2.264
2.338
118,333,144
+0.07(+2.89%)
May 12, 2003
2.238
2.288
2.237
2.272
53,521,736
+0.00(+0.07%)
May 09, 2003
2.251
2.276
2.231
2.271
44,859,808
+0.03(+1.50%)
May 08, 2003
2.244
2.260
2.234
2.237
44,404,112
-0.02(-1.07%)
May 07, 2003
2.274
2.281
2.255
2.261
47,152,532
-0.03(-1.11%)
May 06, 2003
2.259
2.297
2.257
2.287
69,741,264
+0.03(+1.43%)
May 05, 2003
2.277
2.293
2.255
2.255
55,271,676
-0.03(-1.30%)
May 02, 2003
2.213
2.288
2.213
2.284
72,366,696
+0.06(+2.74%)
May 01, 2003
2.216
2.236
2.210
2.224
53,771,876
-0.01(-0.23%)
Apr 30, 2003
2.212
2.245
2.207
2.229
59,961,812
+0.01(+0.23%)
Apr 29, 2003
2.243
2.246
2.205
2.224
58,749,672
-0.02(-0.97%)
Apr 28, 2003
2.233
2.254
2.220
2.245
64,019,300
+0.00(+0.15%)
Apr 25, 2003
2.231
2.256
2.227
2.242
81,379,056
-0.03(-1.24%)
Apr 24, 2003
2.255
2.273
2.245
2.270
65,077,188
+0.01(+0.34%)
Apr 23, 2003
2.244
2.273
2.219
2.262
187,726,304
+0.12(+5.72%)
Apr 22, 2003
2.150
2.154
2.117
2.140
127,544,576
-0.04(-1.69%)
Apr 21, 2003
2.167
2.207
2.159
2.177
62,282,908
+0.01(+0.61%)
Apr 17, 2003
2.116
2.169
2.112
2.164
77,662,384
+0.04(+2.02%)
Apr 16, 2003
2.134
2.141
2.101
2.121
61,737,812
+0.01(+0.27%)
Apr 15, 2003
2.094
2.120
2.090
2.115
61,931,668
+0.01(+0.49%)
Apr 14, 2003
2.082
2.107
2.075
2.105
79,093,392
-0.01(-0.62%)
Apr 11, 2003
2.130
2.144
2.097
2.118
47,331,800
-0.01(-0.46%)
Apr 10, 2003
2.095
2.131
2.087
2.128
62,969,752
+0.04(+2.00%)
Apr 09, 2003
2.141
2.141
2.075
2.086
97,733,032
-0.06(-2.60%)
Apr 08, 2003
2.143
2.149
2.125
2.142
56,680,804
+0.00(+0.15%)
Apr 07, 2003
2.181
2.193
2.137
2.138
70,303,040
+0.01(+0.48%)
Apr 04, 2003
2.147
2.147
2.113
2.128
60,354,740
-0.01(-0.48%)
Apr 03, 2003
2.146
2.161
2.125
2.138
69,848,616
+0.01(+0.37%)
Apr 02, 2003
2.105
2.135
2.099
2.130
75,010,888
+0.06(+3.13%)
Apr 01, 2003
2.063
2.084
2.051
2.066
83,903,384
+0.02(+0.95%)
Mar 31, 2003
2.100
2.104
2.023
2.046
144,427,632
-0.10(-4.46%)
Mar 28, 2003
2.150
2.158
2.130
2.142
47,882,744
-0.01(-0.55%)
Mar 27, 2003
2.149
2.165
2.136
2.154
85,860,320
-0.01(-0.36%)
Mar 26, 2003
2.125
2.169
2.118
2.161
99,933,192
+0.03(+1.58%)
Mar 25, 2003
2.101
2.150
2.100
2.128
68,497,256
+0.03(+1.31%)
Mar 24, 2003
2.126
2.135
2.088
2.100
80,031,432
-0.05(-2.49%)
Mar 21, 2003
2.152
2.158
2.120
2.154
77,785,376
+0.02(+0.72%)
Mar 20, 2003
2.102
2.143
2.089
2.138
76,472,432
+0.03(+1.46%)
Mar 19, 2003
2.112
2.117
2.079
2.108
76,652,304
-0.01(-0.24%)
Mar 18, 2003
2.087
2.114
2.067
2.113
83,633,072
+0.03(+1.24%)
Mar 17, 2003
2.004
2.092
2.001
2.087
104,811,568
+0.07(+3.68%)
Mar 14, 2003
1.993
2.019
1.982
2.013
79,322,232
+0.02(+1.21%)
Mar 13, 2003
1.915
1.993
1.904
1.989
110,040,992
+0.09(+4.87%)
Mar 12, 2003
1.887
1.897
1.844
1.896
61,286,492
+0.00(+0.24%)
Mar 11, 2003
1.912
1.916
1.887
1.892
38,235,024
-0.01(-0.74%)
Mar 10, 2003
1.901
1.915
1.897
1.906
42,685,440
-0.01(-0.55%)
Mar 07, 2003
1.872
1.920
1.872
1.917
54,258,452
+0.02(+1.32%)
Mar 06, 2003
1.883
1.894
1.877
1.892
32,068,016
-0.00(-0.01%)
Mar 05, 2003
1.868
1.897
1.867
1.892
43,147,156
+0.02(+1.01%)
Mar 04, 2003
1.858
1.883
1.853
1.873
45,287,944
+0.01(+0.68%)
Mar 03, 2003
1.883
1.905
1.859
1.860
51,003,656
-0.02(-1.11%)
Feb 28, 2003
1.857
1.887
1.856
1.881
46,838,816
+0.02(+1.30%)
Feb 27, 2003
1.849
1.859
1.825
1.857
51,968,780
+0.02(+0.95%)
Feb 26, 2003
1.851
1.863
1.837
1.839
35,717,984
-0.02(-1.25%)
Feb 25, 2003
1.852
1.867
1.844
1.863
50,295,964
-0.00(-0.13%)
Feb 24, 2003
1.873
1.883
1.860
1.865
44,406,196
-0.01(-0.77%)
Feb 21, 2003
1.841
1.881
1.831
1.879
63,429,384
+0.04(+2.03%)
Feb 20, 2003
1.843
1.854
1.831
1.842
38,098,488
-0.00(-0.26%)
Feb 19, 2003
1.823
1.848
1.823
1.847
60,529,840
+0.01(+0.65%)
Feb 18, 2003
1.799
1.836
1.798
1.835
55,693,788
+0.04(+1.99%)
Feb 14, 2003
1.762
1.799
1.755
1.799
53,500,892
+0.04(+2.32%)
Feb 13, 2003
1.757
1.765
1.727
1.758
53,412,300
-0.00(-0.05%)
Feb 12, 2003
1.753
1.783
1.753
1.759
35,433,448
-0.00(-0.08%)
Feb 11, 2003
1.768
1.786
1.753
1.761
37,693,052
-0.00(-0.22%)
Feb 10, 2003
1.734
1.768
1.725
1.764
48,716,952
+0.03(+1.66%)
Feb 07, 2003
1.757
1.767
1.718
1.736
45,961,240
-0.02(-1.09%)
Feb 06, 2003
1.759
1.769
1.743
1.755
42,500,960
-0.01(-0.50%)
Feb 05, 2003
1.766
1.790
1.751
1.764
56,294,128
+0.01(+0.59%)
Feb 04, 2003
1.772
1.772
1.735
1.753
55,305,028
-0.02(-1.27%)
Feb 03, 2003
1.806
1.806
1.770
1.776
56,889,252
-0.03(-1.49%)
Jan 31, 2003
1.774
1.811
1.536
1.803
67,985,072
+0.02(+1.29%)
Jan 30, 2003
1.798
1.803
1.780
1.780
57,516,812
-0.02(-0.97%)
Jan 29, 2003
1.757
1.799
1.741
1.797
79,736,464
+0.04(+2.04%)
Jan 28, 2003
1.775
1.785
1.752
1.761
81,818,880
-0.01(-0.35%)
Jan 27, 2003
1.776
1.799
1.765
1.768
75,178,696
-0.04(-2.05%)
Jan 24, 2003
1.814
1.817
1.778
1.805
74,705,512
-0.01(-0.62%)
Jan 23, 2003
1.807
1.821
1.794
1.816
65,967,268
+0.01(+0.58%)
Jan 22, 2003
1.783
1.822
1.783
1.805
109,601,160
-0.01(-0.66%)
Jan 21, 2003
1.798
1.833
1.769
1.817
119,573,424
+0.02(+1.22%)
Jan 17, 2003
1.740
1.801
1.727
1.795
151,113,024
+0.09(+5.05%)
Jan 16, 2003
1.751
1.751
1.696
1.709
93,826,672
-0.05(-3.06%)
Jan 15, 2003
1.776
1.783
1.755
1.763
52,090,724
-0.02(-0.92%)
Jan 14, 2003
1.766
1.780
1.741
1.779
47,005,576
+0.01(+0.28%)
Jan 13, 2003
1.766
1.794
1.759
1.774
60,224,460
+0.01(+0.83%)
Jan 10, 2003
1.747
1.775
1.732
1.760
59,704,376
-0.00(-0.22%)
Jan 09, 2003
1.737
1.778
1.736
1.763
75,671,680
+0.04(+2.31%)
Jan 08, 2003
1.732
1.749
1.702
1.724
79,155,928
-0.02(-0.98%)
Jan 07, 2003
1.749
1.759
1.723
1.741
74,509,568
-0.01(-0.59%)
Jan 06, 2003
1.674
1.769
1.670
1.751
137,597,088
+0.07(+4.39%)
Jan 03, 2003
1.669
1.679
1.653
1.677
53,282,016
+0.01(+0.84%)
Jan 02, 2003
1.636
1.668
1.619
1.663
80,073,112
+0.04(+2.26%)
Dec 31, 2002
1.626
1.638
1.602
1.627
33,273,902
+0.00(+0.06%)
Dec 30, 2002
1.619
1.640
1.609
1.626
45,399,464
+0.02(+1.12%)
Dec 27, 2002
1.622
1.628
1.595
1.608
34,402,660
-0.01(-0.86%)
Dec 26, 2002
1.671
1.690
1.615
1.622
57,279,056
-0.05(-2.98%)
Dec 24, 2002
1.678
1.681
1.659
1.672
14,682,207
-0.01(-0.58%)
Dec 23, 2002
1.658
1.692
1.643
1.681
36,453,812
+0.01(+0.37%)
Dec 20, 2002
1.658
1.677
1.643
1.675
51,448,696
+0.03(+1.62%)
Dec 19, 2002
1.662
1.683
1.633
1.649
51,558,132
-0.02(-0.92%)
Dec 18, 2002
1.671
1.672
1.650
1.664
41,066,820
-0.02(-1.03%)
Dec 17, 2002
1.660
1.693
1.657
1.681
56,445,252
+0.02(+1.17%)
Dec 16, 2002
1.628
1.665
1.620
1.662
52,164,724
+0.04(+2.77%)
Dec 13, 2002
1.634
1.648
1.612
1.617
60,317,220
-0.03(-1.92%)
Dec 12, 2002
1.634
1.649
1.628
1.649
50,600,304
+0.03(+1.69%)
Dec 11, 2002
1.625
1.651
1.606
1.621
48,291,716
-0.01(-0.89%)
Dec 10, 2002
1.626
1.654
1.618
1.636
42,463,440
+0.02(+1.08%)
Dec 09, 2002
1.635
1.641
1.613
1.618
56,487,984
-0.03(-1.56%)
Dec 06, 2002
1.590
1.646
1.586
1.644
90,334,088
+0.02(+1.02%)
Dec 05, 2002
1.645
1.646
1.620
1.627
49,930,136
-0.01(-0.59%)
Dec 04, 2002
1.639
1.651
1.609
1.637
62,287,076
-0.02(-0.93%)
Dec 03, 2002
1.680
1.684
1.646
1.652
65,136,596
-0.04(-2.63%)
Dec 02, 2002
1.675
1.699
1.667
1.697
67,297,184
+0.03(+1.62%)
Nov 27, 2002
1.642
1.679
1.641
1.670
49,383,996
+0.05(+3.08%)
Nov 26, 2002
1.648
1.650
1.615
1.620
47,431,856
-0.04(-2.12%)
Nov 25, 2002
1.683
1.685
1.637
1.655
61,674,232
-0.03(-1.55%)
Nov 22, 2002
1.642
1.691
1.638
1.681
68,841,800
+0.02(+1.36%)
Nov 21, 2002
1.620
1.660
1.607
1.659
93,739,120
+0.04(+2.66%)
Nov 20, 2002
1.565
1.625
1.560
1.616
61,812,852
+0.05(+3.42%)
Nov 19, 2002
1.608
1.616
1.557
1.562
89,717,072
-0.06(-3.71%)
Nov 18, 2002
1.595
1.654
1.593
1.622
90,015,152
+0.04(+2.53%)
Nov 15, 2002
1.557
1.586
1.535
1.582
44,082,056
+0.02(+1.24%)
Nov 14, 2002
1.532
1.565
1.530
1.563
46,940,956
+0.05(+3.22%)
Nov 13, 2002
1.496
1.523
1.487
1.514
48,566,868
+0.01(+0.54%)
Nov 12, 2002
1.495
1.525
1.487
1.506
39,337,724
+0.02(+1.47%)
Nov 11, 2002
1.530
1.530
1.481
1.484
47,310,956
-0.05(-3.13%)
Nov 08, 2002
1.514
1.545
1.513
1.532
44,736,592
+0.01(+0.35%)
Nov 07, 2002
1.556
1.563
1.509
1.527
65,893,268
-0.06(-3.55%)
Nov 06, 2002
1.579
1.592
1.553
1.583
54,759,932
-0.00(-0.18%)
Nov 05, 2002
1.548
1.587
1.548
1.586
46,397,940
+0.03(+1.83%)
Nov 04, 2002
1.555
1.594
1.552
1.557
74,831,624
+0.00(+0.22%)
Nov 01, 2002
1.502
1.556
1.486
1.554
65,888,060
+0.04(+2.45%)
Oct 31, 2002
1.511
1.544
1.510
1.517
79,528,016
+0.02(+1.17%)
Oct 30, 2002
1.471
1.509
1.456
1.499
67,405,576
+0.03(+2.17%)
Oct 29, 2002
1.460
1.482
1.445
1.468
62,962,456
+0.02(+1.06%)
Oct 28, 2002
1.500
1.509
1.452
1.452
61,315,696
-0.03(-2.34%)
Oct 25, 2002
1.486
1.491
1.470
1.487
52,110,528
-0.00(-0.13%)
Oct 24, 2002
1.532
1.546
1.485
1.489
78,658,776
-0.04(-2.42%)
Oct 23, 2002
1.474
1.527
1.472
1.526
67,283,872
+0.04(+2.38%)
Oct 22, 2002
1.484
1.497
1.472
1.490
97,232,752
-0.02(-1.41%)
Oct 21, 2002
1.438
1.520
1.436
1.512
133,715,752
+0.07(+5.10%)
Oct 18, 2002
1.348
1.446
1.336
1.438
172,488,576
+0.04(+3.11%)
Oct 17, 2002
1.407
1.430
1.383
1.395
113,744,112
+0.00(+0.29%)
Oct 16, 2002
1.381
1.394
1.350
1.391
99,560,808
-0.00(-0.05%)
Oct 15, 2002
1.419
1.434
1.371
1.391
134,726,736
+0.01(+0.89%)
Oct 14, 2002
1.331
1.389
1.331
1.379
62,357,952
+0.03(+2.31%)
Oct 11, 2002
1.290
1.350
1.289
1.348
99,443,368
+0.07(+5.40%)
Oct 10, 2002
1.284
1.295
1.248
1.279
102,317,904
+0.01(+0.58%)
Oct 09, 2002
1.238
1.280
1.229
1.272
89,802,536
+0.02(+1.32%)
Oct 08, 2002
1.238
1.280
1.215
1.255
86,866,512
+0.04(+3.32%)
Oct 07, 2002
1.240
1.253
1.205
1.215
79,804,208
-0.04(-3.27%)
Oct 04, 2002
1.241
1.259
1.218
1.256
122,792,944
+0.01(+0.87%)
Oct 03, 2002
1.271
1.292
1.228
1.245
98,117,624
-0.03(-2.63%)
Oct 02, 2002
1.269
1.312
1.264
1.278
81,795,864
-0.01(-0.39%)
Oct 01, 2002
1.274
1.289
1.242
1.284
105,019,416
+0.02(+1.33%)
Sep 30, 2002
1.342
1.342
1.257
1.267
178,695,184
-0.11(-8.16%)
Sep 27, 2002
1.352
1.399
1.341
1.379
57,112,296
+0.02(+1.46%)
Sep 26, 2002
1.361
1.380
1.336
1.359
53,041,256
+0.00(+0.07%)
Sep 25, 2002
1.349
1.367
1.331
1.358
66,624,932
+0.02(+1.54%)
Sep 24, 2002
1.336
1.368
1.331
1.338
68,752,168
-0.01(-0.39%)
Sep 23, 2002
1.356
1.365
1.324
1.343
73,146,304
-0.02(-1.70%)
Sep 20, 2002
1.377
1.382
1.357
1.366
67,779,744
-0.00(-0.28%)
Sep 19, 2002
1.378
1.397
1.370
1.370
45,606,872
-0.02(-1.77%)
Sep 18, 2002
1.365
1.402
1.362
1.395
49,344,388
+0.02(+1.63%)
Sep 17, 2002
1.409
1.417
1.369
1.373
39,729,612
-0.02(-1.09%)
Sep 16, 2002
1.389
1.399
1.373
1.388
28,018,866
-0.00(-0.26%)
Sep 13, 2002
1.370
1.402
1.367
1.391
33,602,908
+0.00(+0.26%)
Sep 12, 2002
1.391
1.416
1.383
1.388
55,190,380
-0.01(-0.99%)
Sep 11, 2002
1.439
1.450
1.393
1.402
66,328,932
-0.03(-2.36%)
Sep 10, 2002
1.413
1.444
1.409
1.435
83,434,376
+0.02(+1.44%)
Sep 09, 2002
1.343
1.422
1.334
1.415
96,466,696
+0.06(+4.50%)
Sep 06, 2002
1.330
1.359
1.328
1.354
52,804,668
+0.04(+3.24%)
Sep 05, 2002
1.318
1.330
1.306
1.312
51,338,216
-0.02(-1.64%)
Sep 04, 2002
1.313
1.337
1.286
1.333
69,547,408
+0.03(+2.06%)
Sep 03, 2002
1.346
1.354
1.299
1.307
50,865,036
-0.05(-3.63%)
Aug 30, 2002
1.356
1.383
1.354
1.356
35,662,744
-0.01(-0.93%)
Aug 29, 2002
1.319
1.374
1.313
1.368
65,566,004
+0.04(+3.03%)
Aug 28, 2002
1.365
1.372
1.322
1.328
60,334,940
-0.04(-3.20%)
Aug 27, 2002
1.418
1.422
1.367
1.372
45,760,084
-0.07(-4.90%)
Aug 26, 2002
1.443
1.448
1.404
1.443
44,580,256
+0.00(+0.02%)
Aug 23, 2002
1.461
1.462
1.418
1.443
50,027,064
-0.03(-2.04%)
Aug 22, 2002
1.449
1.473
1.423
1.473
48,407,404
+0.02(+1.64%)
Aug 21, 2002
1.459
1.470
1.424
1.449
79,153,848
-0.00(-0.02%)
Aug 20, 2002
1.452
1.476
1.436
1.449
102,976,600
+0.03(+2.44%)
Aug 16, 2002
1.392
1.429
1.376
1.414
68,429,240
+0.01(+0.48%)
Aug 15, 2002
1.386
1.410
1.355
1.408
83,919,024
+0.03(+2.03%)
Aug 14, 2002
1.336
1.382
1.315
1.380
95,927,848
+0.04(+2.62%)
Aug 13, 2002
1.384
1.432
1.344
1.344
96,324,952
-0.05(-3.30%)
Aug 12, 2002
1.355
1.393
1.341
1.390
55,493,676
+0.06(+4.41%)
Aug 07, 2002
1.339
1.347
1.277
1.331
88,632,088
+0.01(+0.43%)
Aug 06, 2002
1.301
1.343
1.301
1.326
81,784,488
+0.05(+3.60%)
Aug 05, 2002
1.301
1.328
1.264
1.280
75,548,696
-0.04(-2.82%)
Aug 02, 2002
1.323
1.334
1.284
1.317
90,073,520
-0.01(-0.60%)
Aug 01, 2002
1.349
1.360
1.319
1.325
75,395,480
-0.04(-3.26%)
Jul 31, 2002
1.386
1.390
1.345
1.369
91,653,576
-0.03(-1.99%)
Jul 30, 2002
1.375
1.422
1.371
1.397
90,102,704
+0.01(+0.85%)
Jul 29, 2002
1.343
1.398
1.342
1.385
107,105,672
+0.07(+5.08%)
Jul 26, 2002
1.279
1.324
1.278
1.319
85,141,584
+0.04(+3.02%)
Jul 25, 2002
1.313
1.346
1.265
1.280
110,906,472
-0.06(-4.29%)
Jul 24, 2002
1.247
1.341
1.225
1.337
163,315,712
+0.06(+4.87%)
Jul 23, 2002
1.338
1.372
1.274
1.275
189,759,904
-0.07(-5.16%)
Jul 22, 2002
1.409
1.419
1.339
1.344
234,082,816
-0.08(-5.88%)
Jul 19, 2002
1.396
1.438
1.359
1.428
545,646,144
-0.05(-3.36%)
Jul 17, 2002
1.473
1.498
1.462
1.478
91,980,840
+0.01(+0.99%)
Jul 12, 2002
1.465
1.487
1.451
1.464
74,127,064
+0.02(+1.05%)
Jul 11, 2002
1.413
1.472
1.388
1.448
145,049,200
+0.04(+2.63%)
Jul 10, 2002
1.435
1.449
1.406
1.411
179,737,440
+0.04(+3.12%)
Jul 09, 2002
1.349
1.388
1.346
1.368
87,496,032
+0.02(+1.44%)
Jul 08, 2002
1.452
1.436
1.344
1.349
138,396,496
-0.10(-7.12%)
Jul 05, 2002
1.428
1.462
1.428
1.452
27,207,994
+0.04(+2.47%)
Jul 04, 2002
1.381
1.423
1.329
1.417
66,358,116
+0.00(+0.00%)
Jul 03, 2002
1.381
1.423
1.329
1.417
66,285,156
+0.03(+2.44%)
Jul 02, 2002
1.403
1.422
1.368
1.384
66,079,832
-0.02(-1.50%)
Jul 01, 2002
1.464
1.481
1.403
1.405
59,006,068
-0.07(-4.97%)
Jun 28, 2002
1.473
1.497
1.461
1.478
56,111,732
+0.00(+0.29%)
Jun 27, 2002
1.471
1.484
1.433
1.474
69,724,592
+0.02(+1.34%)
Jun 26, 2002
1.398
1.482
1.396
1.454
115,892,192
+0.01(+0.48%)
Jun 25, 2002
1.517
1.533
1.433
1.447
83,654,288
+0.01(+0.99%)
Jun 21, 2002
1.458
1.461
1.415
1.433
58,096,180
-0.02(-1.09%)
Jun 20, 2002
1.481
1.487
1.442
1.449
64,958,368
-0.03(-2.28%)
Jun 19, 2002
1.488
1.511
1.472
1.483
66,619,720
-0.01(-0.58%)
Jun 18, 2002
1.504
1.538
1.490
1.491
85,711,696
-0.02(-1.46%)
Jun 17, 2002
1.429
1.527
1.429
1.514
103,863,560
+0.10(+6.88%)
Jun 14, 2002
1.383
1.427
1.357
1.416
84,840,376
+0.02(+1.25%)
Jun 12, 2002
1.335
1.401
1.332
1.399
65,025,072
+0.06(+4.59%)
Jun 11, 2002
1.367
1.394
1.334
1.337
54,714,072
-0.02(-1.64%)
Jun 10, 2002
1.358
1.385
1.352
1.360
40,137,132
+0.00(+0.02%)
Jun 07, 2002
1.293
1.366
1.291
1.359
71,115,992
+0.04(+3.19%)
Jun 06, 2002
1.315
1.340
1.301
1.317
49,462,164
-0.00(-0.16%)
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.