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
Taiwan Semiconductor ADR
(NY:
TSM
)
160.00
+2.91 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
4.773
4.884
4.711
4.864
29,828,784
+0.21(+4.54%)
May 29, 2003
4.567
4.716
4.553
4.653
16,146,557
+0.11(+2.43%)
May 28, 2003
4.342
4.581
4.342
4.543
19,571,856
+0.17(+3.84%)
May 27, 2003
4.169
4.399
4.150
4.375
14,086,625
+0.23(+5.56%)
May 23, 2003
4.222
4.226
4.111
4.145
8,510,300
-0.04(-1.03%)
May 22, 2003
4.078
4.202
4.054
4.188
12,165,940
+0.15(+3.68%)
May 21, 2003
3.982
4.063
3.982
4.039
11,281,682
-0.02(-0.59%)
May 20, 2003
4.116
4.135
4.015
4.063
12,254,532
-0.01(-0.35%)
May 19, 2003
4.150
4.202
4.058
4.078
11,649,393
-0.22(-5.03%)
May 16, 2003
4.413
4.413
4.246
4.294
9,750,804
-0.12(-2.72%)
May 15, 2003
4.303
4.413
4.294
4.413
15,860,351
+0.08(+1.88%)
May 14, 2003
4.298
4.351
4.183
4.332
21,710,374
+0.03(+0.67%)
May 13, 2003
4.270
4.313
4.174
4.303
14,953,164
+0.03(+0.79%)
May 12, 2003
4.116
4.274
4.102
4.270
13,043,735
+0.08(+1.95%)
May 09, 2003
4.102
4.222
4.034
4.188
17,877,758
+0.24(+6.08%)
May 08, 2003
4.006
4.097
3.929
3.948
12,392,528
-0.15(-3.63%)
May 07, 2003
4.102
4.145
4.049
4.097
11,022,575
-0.08(-1.84%)
May 06, 2003
4.226
4.226
4.097
4.174
17,896,102
-0.05(-1.25%)
May 05, 2003
4.250
4.298
4.130
4.226
9,867,954
-0.02(-0.56%)
May 02, 2003
4.097
4.294
4.068
4.250
18,408,272
+0.17(+4.11%)
May 01, 2003
4.020
4.111
3.977
4.082
16,266,209
+0.07(+1.67%)
Apr 30, 2003
3.459
4.034
3.459
4.015
23,113,054
-0.11(-2.67%)
Apr 29, 2003
3.862
4.130
3.862
4.126
40,928,280
+0.44(+11.83%)
Apr 28, 2003
3.598
3.732
3.560
3.689
14,287,991
+0.05(+1.45%)
Apr 25, 2003
3.598
3.660
3.507
3.636
13,358,291
-0.08(-2.07%)
Apr 24, 2003
3.790
3.799
3.699
3.713
12,852,792
-0.24(-6.18%)
Apr 23, 2003
3.929
3.958
3.847
3.958
9,698,482
+0.03(+0.86%)
Apr 22, 2003
3.819
3.939
3.718
3.924
22,051,820
+0.11(+2.76%)
Apr 21, 2003
3.838
3.843
3.766
3.819
8,440,885
+0.07(+1.79%)
Apr 17, 2003
3.684
3.809
3.660
3.751
12,595,353
+0.05(+1.43%)
Apr 16, 2003
3.694
3.732
3.636
3.699
17,886,930
+0.15(+4.33%)
Apr 15, 2003
3.622
3.655
3.531
3.545
12,027,527
-0.08(-2.25%)
Apr 14, 2003
3.564
3.627
3.512
3.627
6,213,982
+0.09(+2.44%)
Apr 11, 2003
3.622
3.665
3.540
3.540
4,553,029
-0.04(-1.07%)
Apr 10, 2003
3.579
3.636
3.526
3.579
8,363,132
-0.04(-1.06%)
Apr 09, 2003
3.574
3.675
3.564
3.617
6,662,990
-0.04(-1.05%)
Apr 08, 2003
3.718
3.727
3.627
3.655
10,000,322
-0.06(-1.68%)
Apr 07, 2003
3.742
3.819
3.694
3.718
17,364,548
+0.12(+3.47%)
Apr 04, 2003
3.651
3.651
3.574
3.593
7,200,382
-0.00(-0.13%)
Apr 03, 2003
3.598
3.766
3.512
3.598
10,220,448
+0.02(+0.54%)
Apr 02, 2003
3.526
3.593
3.262
3.579
16,733,978
+0.27(+8.12%)
Apr 01, 2003
3.334
3.358
3.296
3.310
9,563,821
+0.03(+0.88%)
Mar 31, 2003
3.358
3.358
3.257
3.281
20,289,560
-0.27(-7.57%)
Mar 28, 2003
3.632
3.694
3.516
3.550
12,490,918
-0.12(-3.27%)
Mar 27, 2003
3.603
3.694
3.560
3.670
9,906,101
+0.03(+0.92%)
Mar 26, 2003
3.622
3.737
3.622
3.636
25,055,628
-0.24(-6.30%)
Mar 25, 2003
3.790
3.924
3.790
3.881
12,360,009
+0.07(+1.76%)
Mar 24, 2003
3.838
3.934
3.814
3.814
9,180,476
-0.26(-6.36%)
Mar 21, 2003
4.044
4.082
3.991
4.073
13,521,092
+0.09(+2.17%)
Mar 20, 2003
3.929
4.030
3.910
3.987
12,795,676
+0.06(+1.47%)
Mar 19, 2003
3.948
3.953
3.847
3.929
9,604,470
-0.01(-0.24%)
Mar 18, 2003
3.886
3.953
3.814
3.939
18,637,570
+0.16(+4.32%)
Mar 17, 2003
3.550
3.795
3.540
3.775
13,169,641
+0.08(+2.21%)
Mar 14, 2003
3.703
3.795
3.689
3.694
9,624,690
-0.01(-0.26%)
Mar 13, 2003
3.526
3.703
3.512
3.703
16,767,955
+0.26(+7.67%)
Mar 12, 2003
3.392
3.464
3.392
3.440
8,881,138
+0.08(+2.28%)
Mar 11, 2003
3.310
3.396
3.310
3.363
5,304,294
+0.07(+2.19%)
Mar 10, 2003
3.310
3.348
3.286
3.291
5,716,614
-0.05(-1.44%)
Mar 07, 2003
3.243
3.368
3.209
3.339
8,973,691
+0.06(+1.75%)
Mar 06, 2003
3.248
3.281
3.166
3.281
9,833,351
+0.03(+1.03%)
Mar 05, 2003
3.334
3.339
3.224
3.248
10,180,425
-0.10(-3.01%)
Mar 04, 2003
3.406
3.430
3.334
3.348
7,631,879
-0.14(-3.99%)
Mar 03, 2003
3.492
3.545
3.459
3.488
9,616,143
+0.09(+2.54%)
Feb 28, 2003
3.372
3.435
3.353
3.401
4,609,937
+0.05(+1.43%)
Feb 27, 2003
3.392
3.440
3.324
3.353
8,469,652
-0.03(-0.99%)
Feb 26, 2003
3.440
3.492
3.363
3.387
3,924,752
-0.07(-1.94%)
Feb 25, 2003
3.358
3.473
3.339
3.454
8,249,942
-0.03(-0.96%)
Feb 24, 2003
3.598
3.660
3.488
3.488
8,578,256
-0.10(-2.68%)
Feb 21, 2003
3.550
3.617
3.464
3.584
7,979,370
+0.03(+0.81%)
Feb 20, 2003
3.502
3.574
3.492
3.555
16,568,049
+0.21(+6.16%)
Feb 19, 2003
3.377
3.396
3.320
3.348
5,599,463
-0.04(-1.27%)
Feb 18, 2003
3.310
3.435
3.310
3.392
12,958,478
+0.11(+3.21%)
Feb 14, 2003
3.104
3.324
3.104
3.286
12,895,108
+0.22(+7.03%)
Feb 13, 2003
3.094
3.118
3.051
3.070
8,455,060
-0.05(-1.69%)
Feb 12, 2003
3.109
3.176
3.089
3.123
6,741,785
+0.02(+0.62%)
Feb 11, 2003
3.104
3.142
3.089
3.104
13,790,830
+0.00(+0.00%)
Feb 10, 2003
3.166
3.190
3.065
3.104
7,926,840
-0.10(-3.14%)
Feb 07, 2003
3.257
3.286
3.176
3.205
7,559,963
-0.05(-1.62%)
Feb 06, 2003
3.238
3.310
3.214
3.257
10,325,509
-0.16(-4.63%)
Feb 05, 2003
3.334
3.444
3.296
3.416
12,741,687
+0.15(+4.71%)
Feb 04, 2003
3.305
3.305
3.229
3.262
5,925,483
-0.04(-1.16%)
Feb 03, 2003
3.219
3.348
3.219
3.300
6,549,383
+0.09(+2.69%)
Jan 31, 2003
3.214
3.272
3.166
3.214
11,682,329
-0.07(-2.19%)
Jan 30, 2003
3.492
3.492
3.267
3.286
9,256,979
-0.17(-4.86%)
Jan 29, 2003
3.382
3.468
3.310
3.454
15,644,186
+0.02(+0.70%)
Jan 28, 2003
3.454
3.838
3.377
3.430
23,452,000
-0.16(-4.54%)
Jan 27, 2003
3.627
3.718
3.584
3.593
11,654,813
-0.12(-3.23%)
Jan 24, 2003
3.934
3.934
3.689
3.713
5,734,332
-0.22(-5.61%)
Jan 23, 2003
3.862
3.939
3.814
3.934
12,920,956
+0.29(+7.89%)
Jan 22, 2003
3.574
3.708
3.540
3.646
7,065,304
+0.02(+0.66%)
Jan 21, 2003
3.684
3.771
3.612
3.622
6,839,758
-0.02(-0.53%)
Jan 17, 2003
3.790
3.790
3.627
3.641
13,099,392
-0.24(-6.30%)
Jan 16, 2003
4.020
4.111
3.871
3.886
11,785,721
-0.22(-5.37%)
Jan 15, 2003
3.982
4.126
3.900
4.106
13,622,400
+0.14(+3.51%)
Jan 14, 2003
4.006
4.011
3.910
3.967
9,587,168
-0.01(-0.36%)
Jan 13, 2003
4.044
4.063
3.939
3.982
14,014,500
+0.14(+3.75%)
Jan 10, 2003
3.723
3.895
3.627
3.838
19,360,902
+0.12(+3.23%)
Jan 09, 2003
3.588
3.718
3.584
3.718
9,327,853
+0.19(+5.44%)
Jan 08, 2003
3.646
3.651
3.516
3.526
8,754,190
-0.16(-4.30%)
Jan 07, 2003
3.708
3.747
3.646
3.684
11,587,900
+0.01(+0.39%)
Jan 06, 2003
3.588
3.718
3.569
3.670
12,334,787
+0.10(+2.68%)
Jan 03, 2003
3.497
3.603
3.497
3.574
8,982,655
+0.08(+2.34%)
Jan 02, 2003
3.430
3.512
3.377
3.492
10,552,722
+0.11(+3.26%)
Dec 31, 2002
3.392
3.449
3.353
3.382
4,798,170
+0.03(+0.86%)
Dec 30, 2002
3.406
3.430
3.344
3.353
7,479,083
-0.12(-3.59%)
Dec 27, 2002
3.536
3.564
3.473
3.478
4,924,075
-0.08(-2.29%)
Dec 26, 2002
3.574
3.622
3.531
3.560
2,519,779
+0.02(+0.54%)
Dec 24, 2002
3.550
3.569
3.526
3.540
1,175,257
-0.03(-0.94%)
Dec 23, 2002
3.531
3.588
3.516
3.574
5,184,642
+0.00(+0.13%)
Dec 20, 2002
3.526
3.660
3.526
3.569
7,509,934
+0.05(+1.36%)
Dec 19, 2002
3.459
3.579
3.454
3.521
9,029,765
-0.00(-0.14%)
Dec 18, 2002
3.732
3.732
3.497
3.526
19,897,668
-0.21(-5.53%)
Dec 17, 2002
3.809
3.862
3.723
3.732
7,327,746
-0.08(-2.01%)
Dec 16, 2002
3.790
3.809
3.723
3.809
10,381,165
+0.12(+3.12%)
Dec 13, 2002
3.838
3.843
3.665
3.694
15,456,786
-0.18(-4.70%)
Dec 12, 2002
4.006
4.006
3.838
3.876
12,108,615
-0.15(-3.81%)
Dec 11, 2002
4.078
4.078
3.958
4.030
8,536,357
-0.07(-1.75%)
Dec 10, 2002
4.054
4.169
4.020
4.102
9,709,530
+0.05(+1.18%)
Dec 09, 2002
4.222
4.222
4.039
4.054
8,776,703
-0.17(-3.98%)
Dec 06, 2002
4.102
4.265
4.054
4.222
6,158,742
+0.06(+1.50%)
Dec 05, 2002
4.437
4.437
4.140
4.159
11,828,246
-0.15(-3.45%)
Dec 04, 2002
4.198
4.318
4.116
4.308
20,696,460
-0.08(-1.75%)
Dec 03, 2002
4.485
4.500
4.346
4.385
15,240,412
-0.14(-3.18%)
Dec 02, 2002
4.605
4.653
4.461
4.529
18,124,358
+0.09(+2.05%)
Nov 29, 2002
4.485
4.553
4.370
4.437
11,337,131
+0.08(+1.76%)
Nov 27, 2002
4.159
4.380
4.159
4.361
19,519,326
+0.28(+6.94%)
Nov 26, 2002
4.174
4.270
4.054
4.078
18,623,604
-0.17(-4.06%)
Nov 25, 2002
4.313
4.423
4.222
4.250
25,735,184
-0.06(-1.34%)
Nov 22, 2002
4.365
4.423
4.270
4.308
25,058,546
+0.09(+2.05%)
Nov 21, 2002
4.212
4.375
4.169
4.222
37,595,324
+0.23(+5.77%)
Nov 20, 2002
3.819
4.001
3.819
3.991
16,439,642
+0.15(+4.00%)
Nov 19, 2002
3.943
3.977
3.819
3.838
15,818,452
-0.18(-4.53%)
Nov 18, 2002
4.150
4.183
4.020
4.020
16,398,368
-0.08(-1.87%)
Nov 15, 2002
4.030
4.121
3.857
4.097
13,713,911
+0.07(+1.67%)
Nov 14, 2002
3.934
4.039
3.790
4.030
14,608,800
+0.26(+7.01%)
Nov 13, 2002
3.886
3.886
3.703
3.766
11,326,500
-0.17(-4.27%)
Nov 12, 2002
3.838
3.991
3.823
3.934
7,684,618
+0.18(+4.73%)
Nov 11, 2002
3.943
3.943
3.742
3.756
10,024,711
-0.41(-9.79%)
Nov 08, 2002
4.198
4.279
4.126
4.164
8,641,834
-0.08(-1.92%)
Nov 07, 2002
4.322
4.351
4.241
4.246
14,544,805
-0.22(-4.94%)
Nov 06, 2002
4.246
4.509
4.246
4.466
26,038,066
+0.42(+10.31%)
Nov 05, 2002
4.078
4.111
3.977
4.049
16,301,438
-0.20(-4.63%)
Nov 04, 2002
4.006
4.365
3.934
4.246
24,457,784
+0.36(+9.39%)
Nov 01, 2002
3.670
3.886
3.617
3.881
10,391,797
+0.13(+3.45%)
Oct 31, 2002
3.847
3.891
3.718
3.751
6,325,296
-0.06(-1.64%)
Oct 30, 2002
3.703
3.838
3.636
3.814
9,036,227
+0.13(+3.65%)
Oct 29, 2002
3.838
3.857
3.627
3.679
7,339,211
-0.19(-4.84%)
Oct 28, 2002
3.934
3.958
3.843
3.867
11,632,300
+0.02(+0.50%)
Oct 25, 2002
3.694
3.881
3.679
3.847
10,661,952
+0.17(+4.56%)
Oct 24, 2002
3.756
3.780
3.603
3.679
14,477,683
-0.04(-1.16%)
Oct 23, 2002
3.406
3.727
3.401
3.723
15,834,920
+0.39(+11.65%)
Oct 22, 2002
3.248
3.406
3.238
3.334
15,109,295
-0.25(-7.09%)
Oct 21, 2002
3.454
3.608
3.382
3.588
12,946,596
+0.06(+1.77%)
Oct 18, 2002
3.550
3.574
3.464
3.526
9,951,544
+0.00(+0.00%)
Oct 17, 2002
3.598
3.603
3.468
3.526
15,953,530
+0.22(+6.68%)
Oct 16, 2002
3.262
3.358
3.243
3.305
17,874,424
-0.17(-4.83%)
Oct 15, 2002
3.334
3.699
3.324
3.473
25,464,196
+0.57(+19.47%)
Oct 14, 2002
2.811
2.970
2.797
2.907
6,565,434
+0.02(+0.83%)
Oct 11, 2002
2.782
2.941
2.734
2.883
19,224,156
+0.15(+5.44%)
Oct 10, 2002
2.567
2.806
2.547
2.734
14,436,826
+0.17(+6.54%)
Oct 09, 2002
2.591
2.710
2.557
2.567
27,151,622
-0.07(-2.73%)
Oct 08, 2002
2.677
2.686
2.552
2.638
20,901,578
+0.05(+1.85%)
Oct 07, 2002
2.648
2.672
2.567
2.591
16,196,794
-0.18(-6.57%)
Oct 04, 2002
2.840
2.864
2.749
2.773
7,507,641
-0.05(-1.87%)
Oct 03, 2002
2.888
2.888
2.758
2.826
11,074,688
-0.16(-5.46%)
Oct 02, 2002
2.998
3.065
2.941
2.989
21,436,050
-0.14(-4.45%)
Oct 01, 2002
3.046
3.157
2.974
3.128
11,875,773
+0.08(+2.68%)
Sep 30, 2002
2.979
3.046
2.922
3.046
16,583,683
-0.00(-0.16%)
Sep 27, 2002
3.118
3.161
3.037
3.051
14,799,117
-0.11(-3.49%)
Sep 26, 2002
3.382
3.425
3.152
3.161
21,510,468
-0.14(-4.22%)
Sep 25, 2002
3.190
3.339
3.070
3.300
17,313,476
+0.12(+3.93%)
Sep 24, 2002
3.094
3.262
3.070
3.176
10,596,289
+0.08(+2.64%)
Sep 23, 2002
3.142
3.142
3.046
3.094
13,598,011
-0.10(-3.01%)
Sep 20, 2002
3.334
3.339
3.176
3.190
9,954,045
-0.14(-4.32%)
Sep 19, 2002
3.339
3.406
3.310
3.334
7,368,186
-0.07(-2.11%)
Sep 18, 2002
3.358
3.454
3.315
3.406
8,863,628
-0.06(-1.66%)
Sep 17, 2002
3.694
3.713
3.416
3.464
14,816,836
-0.05(-1.37%)
Sep 16, 2002
3.598
3.636
3.473
3.512
6,583,569
-0.11(-3.05%)
Sep 13, 2002
3.622
3.713
3.608
3.622
5,982,599
-0.08(-2.20%)
Sep 12, 2002
3.795
3.804
3.694
3.703
6,117,052
-0.21(-5.28%)
Sep 11, 2002
4.068
4.130
3.910
3.910
5,448,751
-0.16(-3.89%)
Sep 10, 2002
3.910
4.073
3.862
4.068
9,315,554
+0.28(+7.48%)
Sep 09, 2002
3.737
3.814
3.699
3.785
5,201,735
+0.08(+2.20%)
Sep 06, 2002
3.780
3.785
3.670
3.703
6,053,057
+0.10(+2.80%)
Sep 05, 2002
3.694
3.713
3.603
3.603
5,959,044
-0.22(-5.77%)
Sep 04, 2002
3.766
3.862
3.670
3.823
8,460,897
+0.12(+3.37%)
Sep 03, 2002
3.694
3.742
3.651
3.699
8,704,161
-0.22(-5.63%)
Aug 30, 2002
3.958
4.049
3.919
3.919
3,989,998
-0.09(-2.16%)
Aug 29, 2002
3.919
4.078
3.915
4.006
9,069,371
+0.05(+1.21%)
Aug 28, 2002
3.958
3.982
3.905
3.958
13,374,758
-0.11(-2.71%)
Aug 27, 2002
4.198
4.198
4.006
4.068
7,611,451
-0.18(-4.18%)
Aug 26, 2002
4.294
4.294
4.174
4.246
5,715,780
+0.05(+1.14%)
Aug 23, 2002
4.389
4.404
4.078
4.198
1,292,408
-0.21(-4.68%)
Aug 22, 2002
4.572
4.572
4.389
4.404
9,060,824
-0.13(-2.86%)
Aug 21, 2002
4.509
4.596
4.437
4.533
7,522,441
+0.06(+1.29%)
Aug 20, 2002
4.725
4.725
4.442
4.476
12,451,312
-0.30(-6.23%)
Aug 16, 2002
4.509
4.797
4.490
4.773
11,017,155
+0.16(+3.54%)
Aug 15, 2002
4.509
4.644
4.394
4.610
10,519,995
+0.15(+3.33%)
Aug 14, 2002
4.236
4.466
4.145
4.461
17,564,246
+0.20(+4.61%)
Aug 13, 2002
4.188
4.389
4.169
4.265
9,626,774
+0.03(+0.68%)
Aug 12, 2002
4.461
4.389
4.188
4.236
5,910,266
+0.18(+4.50%)
Aug 07, 2002
4.044
4.150
3.838
4.054
13,768,317
+0.12(+2.92%)
Aug 06, 2002
3.766
3.953
3.747
3.939
16,415,253
+0.53(+15.63%)
Aug 05, 2002
3.703
3.742
3.382
3.406
16,315,821
-0.60(-14.97%)
Aug 02, 2002
4.207
4.222
3.939
4.006
10,572,942
-0.24(-5.76%)
Aug 01, 2002
4.246
4.342
4.222
4.250
8,821,729
-0.12(-2.85%)
Jul 31, 2002
4.246
4.409
4.212
4.375
16,403,788
+0.01(+0.22%)
Jul 30, 2002
4.394
4.548
4.351
4.365
12,573,048
-0.02(-0.55%)
Jul 29, 2002
4.413
4.442
4.260
4.389
19,076,780
+0.14(+3.39%)
Jul 26, 2002
4.246
4.342
4.078
4.246
24,090,700
-0.11(-2.53%)
Jul 25, 2002
4.327
4.581
4.006
4.356
59,118,716
-0.99(-18.49%)
Jul 24, 2002
4.797
5.445
4.797
5.344
20,259,542
+0.21(+4.01%)
Jul 23, 2002
5.373
5.541
5.061
5.138
16,058,590
-0.24(-4.37%)
Jul 22, 2002
5.397
5.526
5.234
5.373
10,829,756
-0.02(-0.44%)
Jul 19, 2002
5.589
6.088
5.373
5.397
14,058,484
-0.98(-15.41%)
Jul 17, 2002
6.716
6.769
6.356
6.380
11,752,369
-0.07(-1.12%)
Jul 12, 2002
6.486
6.764
6.376
6.452
11,369,649
-0.03(-0.52%)
Jul 11, 2002
5.997
6.529
5.949
6.486
11,949,357
+0.39(+6.37%)
Jul 10, 2002
6.227
6.256
6.006
6.097
8,871,132
-0.10(-1.55%)
Jul 09, 2002
6.428
6.476
6.188
6.193
6,955,241
-0.28(-4.37%)
Jul 08, 2002
6.548
6.582
6.380
6.476
7,151,604
-0.07(-1.10%)
Jul 05, 2002
6.212
6.663
6.212
6.548
13,882,341
+0.72(+12.35%)
Jul 04, 2002
5.397
5.915
5.378
5.829
15,432,397
+0.00(+0.00%)
Jul 03, 2002
5.397
5.915
5.378
5.829
15,432,189
+0.50(+9.36%)
Jul 02, 2002
5.785
5.685
5.191
5.330
24,107,168
-0.45(-7.80%)
Jul 01, 2002
6.116
6.188
5.742
5.781
10,145,614
-0.46(-7.31%)
Jun 28, 2002
6.236
6.332
6.126
6.236
7,352,552
+0.05(+0.78%)
Jun 27, 2002
6.380
6.428
6.116
6.188
13,350,369
+0.00(+0.00%)
Jun 26, 2002
5.973
6.236
5.949
6.188
8,798,174
-0.04(-0.69%)
Jun 25, 2002
6.332
6.385
6.097
6.232
9,931,324
+0.30(+5.10%)
Jun 21, 2002
6.188
6.217
5.910
5.929
11,854,719
-0.10(-1.59%)
Jun 20, 2002
6.212
6.294
6.006
6.025
10,521,454
-0.01(-0.24%)
Jun 19, 2002
6.356
6.400
6.016
6.040
8,472,570
-0.36(-5.66%)
Jun 18, 2002
6.476
6.629
6.359
6.402
8,372,825
-0.07(-1.14%)
Jun 17, 2002
6.411
6.594
6.411
6.476
8,316,647
+0.07(+1.02%)
Jun 14, 2002
6.389
6.498
6.171
6.411
10,618,114
+0.04(+0.68%)
Jun 12, 2002
6.106
6.367
6.018
6.367
14,030,301
+0.20(+3.18%)
Jun 11, 2002
6.345
6.402
6.106
6.171
8,883,473
-0.09(-1.39%)
Jun 10, 2002
6.258
6.459
6.175
6.258
9,434,706
+0.00(+0.00%)
Jun 07, 2002
5.857
6.302
5.822
6.258
22,984,856
-0.03(-0.42%)
Jun 06, 2002
6.454
6.489
6.206
6.284
27,452,044
-0.41(-6.12%)
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.