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
HP Inc
(NY:
HPQ
)
35.51
-0.94 (-2.58%)
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 31, 2002
3.283
3.307
3.261
3.273
65,701,960
-0.02(-0.57%)
May 30, 2002
3.172
3.295
3.167
3.292
65,724,708
+0.11(+3.39%)
May 29, 2002
3.206
3.223
3.184
3.184
40,834,144
-0.02(-0.70%)
May 28, 2002
3.254
3.264
3.174
3.206
48,222,692
+0.00(+0.05%)
May 27, 2002
3.325
3.335
3.204
3.204
47,777,676
+0.00(+0.00%)
May 24, 2002
3.325
3.335
3.204
3.204
47,777,676
-0.10(-3.16%)
May 23, 2002
3.292
3.325
3.239
3.309
63,394,060
+0.01(+0.31%)
May 22, 2002
3.240
3.309
3.234
3.299
52,605,196
+0.04(+1.26%)
May 21, 2002
3.343
3.376
3.251
3.258
52,466,968
-0.08(-2.51%)
May 20, 2002
3.318
3.376
3.304
3.342
58,522,216
-0.03(-0.97%)
May 17, 2002
3.343
3.417
3.328
3.374
70,720,784
+0.01(+0.41%)
May 16, 2002
3.215
3.390
3.213
3.361
79,475,288
+0.04(+1.29%)
May 15, 2002
3.369
3.386
3.275
3.318
130,113,784
-0.20(-5.61%)
May 14, 2002
3.505
3.537
3.481
3.515
101,497,456
+0.09(+2.60%)
May 13, 2002
3.383
3.443
3.302
3.426
99,197,136
+0.12(+3.74%)
May 10, 2002
3.429
3.431
3.258
3.302
83,430,856
-0.13(-3.75%)
May 09, 2002
3.429
3.455
3.386
3.431
123,418,712
+0.00(+0.05%)
May 08, 2002
3.258
3.429
3.249
3.429
144,328,048
+0.27(+8.64%)
May 07, 2002
3.232
3.258
3.146
3.156
161,190,240
+0.03(+1.04%)
May 06, 2002
2.990
3.155
2.985
3.124
112,508,536
+0.13(+4.47%)
May 03, 2002
2.930
2.997
2.923
2.990
114,352,168
+0.06(+2.05%)
May 02, 2002
2.913
2.992
2.904
2.930
90,387,216
+0.04(+1.36%)
May 01, 2002
2.906
2.923
2.788
2.891
113,792,840
-0.04(-1.40%)
Apr 30, 2002
2.884
2.992
2.880
2.932
71,852,864
+0.02(+0.77%)
Apr 29, 2002
2.879
2.944
2.839
2.910
47,287,168
+0.00(+0.06%)
Apr 26, 2002
2.980
3.000
2.906
2.908
64,645,704
-0.07(-2.42%)
Apr 25, 2002
2.886
2.999
2.884
2.980
107,018,448
+0.03(+0.99%)
Apr 24, 2002
3.043
3.093
2.934
2.951
82,168,128
-0.14(-4.60%)
Apr 23, 2002
3.132
3.162
3.052
3.093
89,689,072
-0.04(-1.26%)
Apr 22, 2002
3.180
3.180
3.108
3.132
46,505,036
-0.07(-2.25%)
Apr 19, 2002
3.201
3.206
3.167
3.204
57,327,728
+0.08(+2.69%)
Apr 18, 2002
3.155
3.199
3.103
3.120
89,204,984
-0.08(-2.41%)
Apr 17, 2002
3.198
3.223
3.165
3.198
53,598,460
+0.01(+0.27%)
Apr 16, 2002
3.084
3.189
3.078
3.189
53,929,160
+0.12(+4.03%)
Apr 15, 2002
3.069
3.083
3.036
3.066
50,045,916
+0.01(+0.45%)
Apr 12, 2002
3.081
3.083
3.043
3.052
54,358,428
-0.02(-0.56%)
Apr 11, 2002
3.018
3.083
3.002
3.069
93,116,808
+0.03(+1.02%)
Apr 10, 2002
3.033
3.043
2.994
3.038
84,898,304
+0.05(+1.78%)
Apr 09, 2002
3.069
3.069
2.970
2.985
119,464,896
+0.05(+1.69%)
Apr 08, 2002
2.894
2.983
2.846
2.935
77,979,264
+0.02(+0.77%)
Apr 05, 2002
2.958
2.978
2.903
2.913
52,471,048
-0.04(-1.51%)
Apr 04, 2002
2.992
2.992
2.946
2.958
66,503,340
-0.02(-0.69%)
Apr 03, 2002
3.014
3.028
2.932
2.978
59,278,100
-0.01(-0.46%)
Apr 02, 2002
3.069
3.069
2.975
2.992
59,125,872
-0.08(-2.51%)
Apr 01, 2002
3.069
3.103
3.024
3.069
64,375,080
-0.01(-0.22%)
Mar 28, 2002
3.004
3.146
3.004
3.076
114,003,392
+0.03(+0.96%)
Mar 27, 2002
3.071
3.100
3.012
3.047
52,026,616
-0.05(-1.71%)
Mar 26, 2002
3.086
3.131
3.069
3.100
52,024,284
-0.01(-0.22%)
Mar 25, 2002
3.112
3.155
3.045
3.107
78,021,840
-0.01(-0.17%)
Mar 22, 2002
3.163
3.163
3.000
3.112
114,802,440
-0.06(-1.89%)
Mar 21, 2002
3.129
3.206
3.114
3.172
79,248,408
+0.05(+1.65%)
Mar 20, 2002
3.184
3.201
3.120
3.120
132,425,184
-0.10(-3.19%)
Mar 19, 2002
3.395
3.429
3.138
3.223
204,763,312
-0.08(-2.34%)
Mar 18, 2002
3.326
3.453
3.287
3.300
115,614,312
+0.03(+1.05%)
Mar 15, 2002
3.386
3.393
3.232
3.266
95,904,136
-0.06(-1.80%)
Mar 14, 2002
3.448
3.451
3.323
3.326
76,405,672
-0.12(-3.53%)
Mar 13, 2002
3.515
3.590
3.446
3.448
103,543,480
-0.08(-2.19%)
Mar 12, 2002
3.523
3.565
3.481
3.525
72,156,152
-0.07(-2.00%)
Mar 11, 2002
3.515
3.638
3.511
3.597
65,710,124
+0.07(+1.89%)
Mar 08, 2002
3.463
3.583
3.455
3.530
112,267,072
+0.10(+2.95%)
Mar 07, 2002
3.481
3.506
3.402
3.429
96,482,712
-0.03(-0.89%)
Mar 06, 2002
3.487
3.518
3.402
3.460
93,753,712
-0.07(-2.04%)
Mar 05, 2002
3.549
3.661
3.527
3.532
78,779,480
+0.01(+0.24%)
Mar 04, 2002
3.498
3.643
3.481
3.523
59,581,972
+0.06(+1.68%)
Mar 01, 2002
3.451
3.529
3.421
3.465
39,620,412
+0.02(+0.45%)
Feb 28, 2002
3.498
3.498
3.429
3.450
44,986,848
+0.02(+0.45%)
Feb 27, 2002
3.496
3.515
3.403
3.434
34,868,716
+0.00(+0.10%)
Feb 26, 2002
3.498
3.541
3.390
3.431
57,301,484
+0.01(+0.15%)
Feb 25, 2002
3.309
3.429
3.309
3.426
44,218,716
+0.12(+3.58%)
Feb 22, 2002
3.314
3.367
3.246
3.307
34,798,728
-0.03(-0.87%)
Feb 21, 2002
3.412
3.429
3.312
3.337
33,637,488
-0.06(-1.82%)
Feb 20, 2002
3.429
3.436
3.312
3.398
31,147,030
+0.01(+0.30%)
Feb 19, 2002
3.448
3.520
3.386
3.388
40,282,396
-0.10(-2.95%)
Feb 15, 2002
3.623
3.623
3.455
3.491
54,857,104
-0.09(-2.49%)
Feb 14, 2002
3.626
3.626
3.566
3.580
56,096,500
-0.02(-0.48%)
Feb 13, 2002
3.561
3.637
3.542
3.597
38,886,108
+0.04(+1.01%)
Feb 12, 2002
3.558
3.592
3.498
3.561
38,444,008
-0.01(-0.38%)
Feb 11, 2002
3.498
3.583
3.453
3.575
31,086,956
+0.08(+2.21%)
Feb 08, 2002
3.559
3.592
3.414
3.498
56,651,748
-0.07(-1.92%)
Feb 07, 2002
3.661
3.667
3.561
3.566
35,902,808
-0.01(-0.24%)
Feb 06, 2002
3.751
3.751
3.566
3.575
62,693,584
-0.09(-2.52%)
Feb 05, 2002
3.772
3.801
3.666
3.667
38,096,392
-0.11(-2.95%)
Feb 04, 2002
3.909
3.950
3.712
3.779
67,833,720
+0.01(+0.18%)
Feb 01, 2002
3.763
3.847
3.739
3.772
49,611,400
-0.02(-0.50%)
Jan 31, 2002
3.772
3.796
3.662
3.791
47,836,000
+0.03(+0.68%)
Jan 30, 2002
3.685
3.772
3.463
3.765
46,679,428
+0.17(+4.87%)
Jan 29, 2002
3.827
3.841
3.583
3.590
44,188,388
-0.19(-5.12%)
Jan 28, 2002
3.817
3.858
3.731
3.784
24,793,742
-0.07(-1.78%)
Jan 25, 2002
3.791
3.906
3.755
3.853
33,307,370
-0.03(-0.71%)
Jan 24, 2002
3.832
3.964
3.813
3.880
46,935,472
+0.08(+2.12%)
Jan 23, 2002
3.739
3.846
3.652
3.799
40,170,412
+0.06(+1.60%)
Jan 22, 2002
3.906
3.907
3.714
3.739
32,434,834
-0.14(-3.54%)
Jan 18, 2002
3.926
3.961
3.866
3.877
37,672,956
-0.16(-3.91%)
Jan 17, 2002
3.892
4.046
3.856
4.034
54,815,692
+0.19(+4.95%)
Jan 16, 2002
3.926
3.928
3.823
3.844
44,965,852
-0.11(-2.86%)
Jan 15, 2002
3.935
3.961
3.885
3.957
47,049,788
+0.10(+2.49%)
Jan 14, 2002
3.925
3.943
3.842
3.861
34,658,164
-0.06(-1.57%)
Jan 11, 2002
4.029
4.029
3.858
3.923
31,045,546
-0.08(-1.93%)
Jan 10, 2002
4.022
4.022
3.945
4.000
26,220,944
-0.02(-0.55%)
Jan 09, 2002
3.909
4.135
3.909
4.022
72,148,568
+0.12(+2.99%)
Jan 08, 2002
3.943
3.971
3.875
3.906
26,288,600
-0.04(-1.04%)
Jan 07, 2002
4.003
4.070
3.859
3.947
41,497,296
-0.02(-0.60%)
Jan 04, 2002
3.937
3.978
3.841
3.971
40,367,548
+0.03(+0.87%)
Jan 03, 2002
3.686
3.938
3.686
3.937
62,001,272
+0.22(+6.05%)
Jan 02, 2002
3.532
3.727
3.515
3.712
35,980,964
+0.19(+5.40%)
Dec 31, 2001
3.506
3.601
3.506
3.522
32,482,662
-0.05(-1.34%)
Dec 28, 2001
3.535
3.592
3.517
3.570
31,450,900
+0.00(+0.10%)
Dec 27, 2001
3.583
3.597
3.541
3.566
24,726,670
-0.02(-0.48%)
Dec 26, 2001
3.537
3.607
3.523
3.583
27,383,934
+0.02(+0.63%)
Dec 24, 2001
3.599
3.607
3.551
3.561
16,425,344
-0.04(-1.10%)
Dec 21, 2001
3.532
3.652
3.517
3.601
59,517,816
+0.05(+1.45%)
Dec 20, 2001
3.501
3.549
3.457
3.549
50,290,880
+0.00(+0.00%)
Dec 19, 2001
3.499
3.553
3.445
3.549
43,122,800
+0.03(+0.98%)
Dec 18, 2001
3.559
3.575
3.457
3.515
56,667,496
-0.04(-1.25%)
Dec 17, 2001
3.601
3.643
3.515
3.559
41,080,276
-0.04(-1.14%)
Dec 14, 2001
3.559
3.601
3.515
3.601
48,742,364
-0.01(-0.33%)
Dec 13, 2001
3.669
3.688
3.575
3.613
53,836,424
-0.13(-3.39%)
Dec 12, 2001
3.750
3.781
3.643
3.739
65,237,116
-0.03(-0.82%)
Dec 11, 2001
3.935
3.942
3.748
3.770
65,899,096
-0.17(-4.39%)
Dec 10, 2001
3.926
4.122
3.883
3.943
88,740,136
-0.09(-2.21%)
Dec 07, 2001
4.002
4.046
3.926
4.033
43,970,836
+0.03(+0.81%)
Dec 06, 2001
3.943
4.045
3.943
4.000
49,871,528
+0.00(+0.04%)
Dec 05, 2001
3.875
4.003
3.859
3.998
68,281,656
+0.14(+3.64%)
Dec 04, 2001
3.703
3.871
3.700
3.858
51,610,180
+0.17(+4.70%)
Dec 03, 2001
3.755
3.770
3.685
3.685
57,390,136
-0.09(-2.27%)
Nov 30, 2001
3.669
3.789
3.650
3.770
65,283,192
+0.10(+2.76%)
Nov 29, 2001
3.481
3.695
3.470
3.669
47,241,092
+0.21(+6.10%)
Nov 28, 2001
3.481
3.575
3.450
3.458
35,123,012
-0.02(-0.64%)
Nov 27, 2001
3.652
3.652
3.429
3.481
55,382,024
-0.14(-3.93%)
Nov 26, 2001
3.590
3.652
3.585
3.623
43,423,752
+0.03(+0.91%)
Nov 23, 2001
3.541
3.630
3.539
3.590
14,839,501
+0.07(+2.05%)
Nov 21, 2001
3.515
3.568
3.455
3.518
32,369,512
-0.07(-2.05%)
Nov 20, 2001
3.686
3.686
3.575
3.592
39,625,660
-0.10(-2.78%)
Nov 19, 2001
3.686
3.746
3.652
3.695
39,998,356
+0.01(+0.23%)
Nov 16, 2001
3.769
3.774
3.662
3.686
59,289,184
-0.10(-2.67%)
Nov 15, 2001
3.743
3.835
3.678
3.787
78,574,176
+0.00(+0.05%)
Nov 14, 2001
3.918
4.002
3.676
3.786
146,150,688
+0.32(+9.14%)
Nov 13, 2001
3.343
3.498
3.338
3.469
69,850,584
+0.16(+4.82%)
Nov 12, 2001
3.240
3.326
3.163
3.309
40,108,588
+0.05(+1.63%)
Nov 09, 2001
3.146
3.307
3.138
3.256
46,125,344
+0.11(+3.49%)
Nov 08, 2001
3.266
3.275
3.139
3.146
79,183,664
-0.14(-4.33%)
Nov 07, 2001
3.429
3.429
3.259
3.288
123,870,144
-0.11(-3.18%)
Nov 06, 2001
2.898
3.436
2.891
3.397
202,380,160
+0.50(+17.29%)
Nov 05, 2001
2.889
2.949
2.872
2.896
51,273,648
-0.01(-0.18%)
Nov 02, 2001
2.880
2.915
2.863
2.901
55,046,076
-0.07(-2.20%)
Nov 01, 2001
2.886
2.990
2.850
2.966
34,399,788
+0.08(+2.79%)
Oct 31, 2001
2.932
3.016
2.865
2.886
38,435,260
-0.02(-0.82%)
Oct 30, 2001
2.958
2.958
2.884
2.910
46,096,180
-0.07(-2.47%)
Oct 29, 2001
3.043
3.059
2.976
2.983
43,650,052
-0.08(-2.52%)
Oct 26, 2001
3.060
3.100
3.035
3.060
42,930,912
-0.05(-1.60%)
Oct 25, 2001
3.052
3.129
2.997
3.110
52,410,392
+0.02(+0.67%)
Oct 24, 2001
3.069
3.110
3.002
3.090
50,342,204
+0.02(+0.56%)
Oct 23, 2001
3.138
3.206
3.052
3.072
60,936,268
-0.07(-2.08%)
Oct 22, 2001
3.086
3.144
3.078
3.138
41,834,992
+0.00(+0.05%)
Oct 19, 2001
3.042
3.146
2.985
3.136
46,839,236
+0.12(+3.92%)
Oct 18, 2001
3.035
3.064
3.000
3.018
69,108,696
-0.07(-2.28%)
Oct 17, 2001
3.206
3.215
3.079
3.088
46,742,416
-0.08(-2.65%)
Oct 16, 2001
3.163
3.206
3.100
3.172
38,849,364
+0.07(+2.10%)
Oct 15, 2001
3.120
3.144
3.086
3.107
39,478,100
-0.04(-1.25%)
Oct 12, 2001
3.069
3.163
3.043
3.146
89,865,216
+0.04(+1.38%)
Oct 11, 2001
2.992
3.103
2.983
3.103
71,084,728
+0.19(+6.47%)
Oct 10, 2001
2.867
2.958
2.846
2.915
54,963,836
+0.05(+1.67%)
Oct 09, 2001
2.906
2.913
2.843
2.867
53,031,548
-0.04(-1.36%)
Oct 08, 2001
2.795
2.956
2.743
2.906
48,639,128
+0.09(+3.04%)
Oct 05, 2001
2.675
2.820
2.675
2.820
64,629,372
+0.08(+2.81%)
Oct 04, 2001
2.745
2.867
2.709
2.743
86,867,920
+0.00(+0.00%)
Oct 03, 2001
2.572
2.771
2.546
2.743
80,933,400
+0.13(+4.92%)
Oct 02, 2001
2.623
2.676
2.565
2.615
80,928,152
-0.06(-2.24%)
Oct 01, 2001
2.726
2.774
2.572
2.675
46,779,744
-0.08(-2.80%)
Sep 28, 2001
2.778
2.788
2.702
2.752
51,313,892
-0.03(-0.93%)
Sep 27, 2001
2.760
2.784
2.663
2.778
65,609,808
+0.03(+1.25%)
Sep 26, 2001
2.786
2.815
2.692
2.743
76,651,216
-0.00(-0.06%)
Sep 25, 2001
2.726
2.778
2.700
2.745
75,201,856
-0.02(-0.56%)
Sep 24, 2001
2.704
2.760
2.658
2.760
101,104,928
+0.20(+7.62%)
Sep 21, 2001
2.272
2.658
2.143
2.565
118,001,536
+0.08(+3.17%)
Sep 20, 2001
2.555
2.623
2.464
2.486
70,236,104
-0.15(-5.84%)
Sep 19, 2001
2.778
2.779
2.558
2.640
106,534,936
-0.14(-4.94%)
Sep 18, 2001
2.863
2.863
2.726
2.778
82,523,328
+0.03(+1.12%)
Sep 17, 2001
2.752
2.870
2.658
2.747
106,103,336
-0.32(-10.45%)
Sep 10, 2001
3.086
3.117
3.002
3.067
78,599,840
-0.03(-1.05%)
Sep 07, 2001
2.992
3.100
2.987
3.100
101,836,904
+0.07(+2.15%)
Sep 06, 2001
3.086
3.141
2.949
3.035
108,919,248
-0.09(-2.80%)
Sep 05, 2001
3.235
3.258
2.915
3.122
232,206,736
-0.14(-4.16%)
Sep 04, 2001
3.626
3.643
3.215
3.258
216,720,992
-0.72(-18.14%)
Aug 31, 2001
3.969
4.029
3.945
3.979
30,112,354
-0.03(-0.81%)
Aug 30, 2001
4.046
4.142
3.947
4.012
31,920,996
-0.09(-2.30%)
Aug 29, 2001
4.183
4.264
4.098
4.106
17,565,004
-0.11(-2.68%)
Aug 28, 2001
4.295
4.304
4.166
4.220
15,106,044
-0.07(-1.64%)
Aug 27, 2001
4.346
4.350
4.257
4.290
15,783,775
-0.02(-0.44%)
Aug 24, 2001
4.149
4.343
4.125
4.309
22,554,082
+0.19(+4.66%)
Aug 23, 2001
4.201
4.225
4.099
4.117
21,585,896
-0.08(-2.00%)
Aug 22, 2001
4.168
4.233
4.113
4.201
28,393,530
-0.03(-0.81%)
Aug 21, 2001
4.235
4.352
4.175
4.235
31,061,876
-0.01(-0.16%)
Aug 20, 2001
4.166
4.261
4.132
4.242
27,427,678
+0.12(+2.87%)
Aug 17, 2001
4.137
4.221
4.029
4.123
51,911,132
-0.01(-0.33%)
Aug 16, 2001
4.072
4.137
3.957
4.137
43,436,000
+0.01(+0.12%)
Aug 15, 2001
4.261
4.286
4.117
4.132
31,785,684
-0.13(-3.06%)
Aug 14, 2001
4.312
4.350
4.244
4.262
16,274,284
-0.00(-0.04%)
Aug 13, 2001
4.278
4.346
4.245
4.264
17,234,306
-0.04(-0.92%)
Aug 10, 2001
4.278
4.304
4.201
4.304
21,303,606
+0.07(+1.62%)
Aug 09, 2001
4.244
4.288
4.209
4.235
20,904,666
-0.01(-0.20%)
Aug 08, 2001
4.307
4.364
4.226
4.244
31,469,564
-0.06(-1.47%)
Aug 07, 2001
4.336
4.355
4.244
4.307
18,429,374
-0.02(-0.44%)
Aug 06, 2001
4.355
4.365
4.269
4.326
19,532,290
-0.01(-0.24%)
Aug 03, 2001
4.449
4.449
4.304
4.336
26,854,348
-0.11(-2.39%)
Aug 02, 2001
4.475
4.533
4.418
4.442
34,529,268
+0.07(+1.57%)
Aug 01, 2001
4.286
4.424
4.255
4.374
32,697,296
+0.15(+3.45%)
Jul 31, 2001
4.151
4.321
4.115
4.228
41,185,260
+0.08(+1.86%)
Jul 30, 2001
4.141
4.197
4.081
4.151
32,497,826
-0.03(-0.62%)
Jul 27, 2001
4.115
4.235
4.055
4.177
34,413,200
+0.06(+1.50%)
Jul 26, 2001
4.285
4.285
4.021
4.115
96,518,288
-0.29(-6.54%)
Jul 25, 2001
4.415
4.544
4.372
4.403
38,936,268
-0.01(-0.27%)
Jul 24, 2001
4.489
4.489
4.391
4.415
22,323,118
-0.08(-1.72%)
Jul 23, 2001
4.530
4.544
4.312
4.492
40,881,388
-0.04(-0.83%)
Jul 20, 2001
4.545
4.624
4.427
4.530
44,708,060
-0.02(-0.34%)
Jul 19, 2001
4.499
4.592
4.475
4.545
35,198,248
+0.05(+1.03%)
Jul 18, 2001
4.526
4.576
4.417
4.499
35,002,864
-0.03(-0.61%)
Jul 17, 2001
4.526
4.578
4.484
4.526
29,628,844
+0.00(+0.00%)
Jul 16, 2001
4.766
4.766
4.511
4.526
38,742,044
-0.27(-5.65%)
Jul 13, 2001
4.633
4.818
4.612
4.797
24,845,068
+0.16(+3.55%)
Jul 12, 2001
4.422
4.682
4.381
4.633
26,082,130
+0.21(+4.77%)
Jul 11, 2001
4.364
4.453
4.288
4.422
23,864,634
+0.06(+1.34%)
Jul 10, 2001
4.578
4.629
4.321
4.364
42,484,144
-0.21(-4.68%)
Jul 09, 2001
4.532
4.645
4.465
4.578
20,256,098
+0.05(+1.02%)
Jul 06, 2001
4.641
4.641
4.458
4.532
28,069,246
-0.21(-4.34%)
Jul 05, 2001
4.869
4.878
4.715
4.737
33,967,020
-0.13(-2.71%)
Jul 03, 2001
4.921
4.962
4.825
4.869
9,825,344
-0.05(-1.05%)
Jul 02, 2001
4.904
5.000
4.818
4.921
32,321,686
+0.02(+0.35%)
Jun 29, 2001
4.629
4.929
4.609
4.904
42,211,188
+0.23(+4.95%)
Jun 28, 2001
4.544
4.715
4.544
4.672
31,571,050
+0.14(+3.02%)
Jun 27, 2001
4.545
4.664
4.484
4.535
24,220,996
-0.01(-0.23%)
Jun 26, 2001
4.605
4.626
4.492
4.545
25,819,088
-0.06(-1.30%)
Jun 25, 2001
4.521
4.624
4.477
4.605
17,868,876
+0.08(+1.86%)
Jun 22, 2001
4.569
4.595
4.466
4.521
25,277,252
-0.05(-1.05%)
Jun 21, 2001
4.617
4.718
4.470
4.569
28,928,950
-0.05(-1.04%)
Jun 20, 2001
4.458
4.648
4.360
4.617
32,467,496
+0.16(+3.58%)
Jun 19, 2001
4.580
4.653
4.388
4.458
33,813,628
-0.12(-2.66%)
Jun 18, 2001
4.629
4.655
4.576
4.580
26,852,014
-0.05(-1.07%)
Jun 15, 2001
4.617
4.811
4.617
4.629
57,821,156
+0.03(+0.75%)
Jun 14, 2001
4.670
4.670
4.562
4.595
56,636,000
-0.19(-3.94%)
Jun 13, 2001
4.852
4.904
4.741
4.784
21,072,640
-0.07(-1.41%)
Jun 12, 2001
4.766
4.943
4.634
4.852
25,427,146
+0.09(+1.80%)
Jun 11, 2001
4.818
4.818
4.669
4.766
36,498,304
-0.13(-2.59%)
Jun 08, 2001
4.964
4.964
4.835
4.893
23,562,512
-0.12(-2.43%)
Jun 07, 2001
4.922
5.075
4.852
5.015
38,723,964
+0.09(+1.88%)
Jun 06, 2001
5.152
5.185
4.886
4.922
54,816,276
-0.23(-4.46%)
Jun 05, 2001
5.075
5.190
4.993
5.152
40,131,336
+0.08(+1.52%)
Jun 04, 2001
5.015
5.140
4.974
5.075
24,230,328
+0.06(+1.20%)
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.