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
Realty Income Corp
(NY:
O
)
52.18
-0.13 (-0.25%)
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 (%)
Jun 30, 2003
4.822
4.832
4.706
4.727
2,256,151
-0.08(-1.73%)
Jun 27, 2003
4.815
4.840
4.778
4.810
520,030
-0.03(-0.64%)
Jun 26, 2003
4.680
4.841
4.670
4.841
704,518
+0.13(+2.85%)
Jun 25, 2003
4.717
4.759
4.671
4.707
558,700
+0.05(+1.09%)
Jun 24, 2003
4.626
4.665
4.614
4.656
673,502
+0.03(+0.67%)
Jun 23, 2003
4.707
4.707
4.610
4.625
619,928
-0.05(-1.09%)
Jun 20, 2003
4.716
4.727
4.675
4.676
483,374
-0.02(-0.50%)
Jun 19, 2003
4.747
4.795
4.699
4.699
594,550
-0.02(-0.53%)
Jun 18, 2003
4.769
4.775
4.688
4.724
364,545
-0.03(-0.65%)
Jun 17, 2003
4.856
4.856
4.754
4.755
383,880
-0.07(-1.44%)
Jun 16, 2003
4.749
4.841
4.749
4.825
477,735
+0.09(+1.99%)
Jun 13, 2003
4.834
4.838
4.723
4.730
397,172
-0.08(-1.63%)
Jun 12, 2003
4.891
4.891
4.809
4.809
428,995
-0.06(-1.17%)
Jun 11, 2003
4.872
4.872
4.806
4.866
557,089
-0.01(-0.13%)
Jun 10, 2003
4.794
4.872
4.794
4.872
671,488
+0.10(+2.11%)
Jun 09, 2003
4.825
4.825
4.771
4.771
402,006
-0.06(-1.23%)
Jun 06, 2003
4.798
4.838
4.794
4.831
526,475
+0.04(+0.91%)
Jun 05, 2003
4.816
4.826
4.755
4.788
534,934
-0.07(-1.36%)
Jun 04, 2003
4.780
4.856
4.780
4.853
480,555
+0.08(+1.72%)
Jun 03, 2003
4.717
4.771
4.713
4.771
409,660
+0.05(+1.16%)
Jun 02, 2003
4.692
4.742
4.691
4.717
497,473
+0.04(+0.93%)
May 30, 2003
4.652
4.752
4.652
4.673
863,226
+0.03(+0.75%)
May 29, 2003
4.737
4.766
4.613
4.639
681,558
-0.14(-2.93%)
May 28, 2003
4.819
4.835
4.749
4.779
546,616
-0.01(-0.23%)
May 27, 2003
4.757
4.810
4.743
4.790
554,269
+0.03(+0.70%)
May 23, 2003
4.728
4.788
4.691
4.757
445,107
+0.03(+0.58%)
May 22, 2003
4.723
4.745
4.697
4.729
563,534
+0.00(+0.03%)
May 21, 2003
4.678
4.729
4.657
4.728
564,339
+0.05(+1.17%)
May 20, 2003
4.636
4.697
4.636
4.673
539,365
+0.03(+0.72%)
May 19, 2003
4.680
4.712
4.636
4.640
652,153
-0.02(-0.37%)
May 16, 2003
4.642
4.666
4.604
4.657
480,555
+0.00(+0.05%)
May 15, 2003
4.636
4.655
4.610
4.655
411,674
+0.04(+0.89%)
May 14, 2003
4.632
4.637
4.599
4.614
530,906
+0.00(+0.08%)
May 13, 2003
4.559
4.620
4.548
4.610
395,964
+0.02(+0.43%)
May 12, 2003
4.608
4.622
4.570
4.590
421,341
-0.00(-0.05%)
May 09, 2003
4.583
4.606
4.569
4.593
348,029
+0.02(+0.54%)
May 08, 2003
4.501
4.570
4.501
4.568
330,306
+0.04(+0.82%)
May 07, 2003
4.500
4.534
4.479
4.531
426,578
+0.02(+0.39%)
May 06, 2003
4.500
4.549
4.479
4.513
675,918
-0.00(-0.05%)
May 05, 2003
4.529
4.529
4.438
4.516
1,313,168
+0.00(+0.00%)
May 02, 2003
4.531
4.585
4.487
4.516
896,660
-0.07(-1.62%)
May 01, 2003
4.692
4.729
4.578
4.590
650,139
-0.08(-1.65%)
Apr 30, 2003
4.677
4.702
4.665
4.667
309,762
-0.00(-0.11%)
Apr 29, 2003
4.723
4.755
4.672
4.672
329,097
-0.06(-1.34%)
Apr 28, 2003
4.680
4.735
4.667
4.735
381,866
+0.05(+1.14%)
Apr 25, 2003
4.698
4.714
4.667
4.682
379,851
+0.00(+0.08%)
Apr 24, 2003
4.742
4.774
4.678
4.678
364,142
-0.09(-1.98%)
Apr 23, 2003
4.810
4.810
4.757
4.773
359,308
-0.02(-0.36%)
Apr 22, 2003
4.717
4.796
4.712
4.790
412,076
+0.08(+1.69%)
Apr 21, 2003
4.717
4.727
4.680
4.711
333,125
+0.00(+0.11%)
Apr 17, 2003
4.667
4.712
4.652
4.706
344,404
+0.04(+0.82%)
Apr 16, 2003
4.642
4.668
4.637
4.667
354,877
+0.02(+0.53%)
Apr 15, 2003
4.655
4.655
4.618
4.642
301,303
-0.01(-0.27%)
Apr 14, 2003
4.593
4.662
4.593
4.655
379,449
+0.10(+2.18%)
Apr 11, 2003
4.599
4.616
4.555
4.555
240,881
-0.02(-0.54%)
Apr 10, 2003
4.568
4.605
4.563
4.580
262,633
-0.02(-0.40%)
Apr 09, 2003
4.555
4.618
4.534
4.599
404,826
+0.02(+0.54%)
Apr 08, 2003
4.587
4.593
4.554
4.574
398,784
-0.01(-0.27%)
Apr 07, 2003
4.524
4.593
4.524
4.587
339,570
+0.09(+2.07%)
Apr 04, 2003
4.555
4.580
4.493
4.493
240,076
-0.07(-1.50%)
Apr 03, 2003
4.587
4.589
4.532
4.562
275,523
-0.01(-0.27%)
Apr 02, 2003
4.555
4.582
4.538
4.574
315,402
+0.02(+0.35%)
Apr 01, 2003
4.450
4.558
4.421
4.558
310,568
+0.12(+2.71%)
Mar 31, 2003
4.382
4.466
4.382
4.438
578,035
-0.00(-0.03%)
Mar 28, 2003
4.462
4.519
4.439
4.439
261,022
-0.06(-1.35%)
Mar 27, 2003
4.512
4.541
4.470
4.500
304,928
-0.03(-0.69%)
Mar 26, 2003
4.547
4.555
4.495
4.531
359,308
-0.02(-0.35%)
Mar 25, 2003
4.475
4.547
4.467
4.547
365,350
+0.06(+1.33%)
Mar 24, 2003
4.587
4.587
4.413
4.487
416,910
-0.09(-2.03%)
Mar 21, 2003
4.518
4.580
4.515
4.580
487,402
+0.06(+1.29%)
Mar 20, 2003
4.456
4.522
4.387
4.522
279,148
+0.05(+1.19%)
Mar 19, 2003
4.431
4.469
4.413
4.469
331,111
+0.02(+0.56%)
Mar 18, 2003
4.425
4.450
4.382
4.444
285,996
+0.04(+0.90%)
Mar 17, 2003
4.326
4.404
4.313
4.404
346,015
+0.09(+2.10%)
Mar 14, 2003
4.347
4.347
4.292
4.313
310,165
+0.00(+0.09%)
Mar 13, 2003
4.258
4.310
4.233
4.310
271,495
+0.07(+1.61%)
Mar 12, 2003
4.220
4.241
4.192
4.241
234,839
+0.03(+0.77%)
Mar 11, 2003
4.202
4.245
4.192
4.209
352,460
+0.02(+0.53%)
Mar 10, 2003
4.289
4.289
4.186
4.187
501,098
-0.10(-2.40%)
Mar 07, 2003
4.251
4.332
4.251
4.290
422,550
+0.02(+0.47%)
Mar 06, 2003
4.359
4.359
4.258
4.270
252,160
-0.08(-1.85%)
Mar 05, 2003
4.307
4.354
4.301
4.351
246,521
+0.04(+1.01%)
Mar 04, 2003
4.320
4.351
4.294
4.307
328,292
-0.02(-0.43%)
Mar 03, 2003
4.320
4.333
4.287
4.326
264,647
+0.02(+0.55%)
Feb 28, 2003
4.289
4.342
4.289
4.302
321,444
-0.00(-0.12%)
Feb 27, 2003
4.276
4.337
4.270
4.307
488,208
-0.00(-0.03%)
Feb 26, 2003
4.295
4.316
4.284
4.308
229,200
+0.00(+0.03%)
Feb 25, 2003
4.251
4.308
4.199
4.307
431,814
+0.07(+1.70%)
Feb 24, 2003
4.289
4.289
4.222
4.235
303,317
-0.06(-1.50%)
Feb 21, 2003
4.276
4.312
4.227
4.300
302,914
+0.05(+1.29%)
Feb 20, 2003
4.258
4.261
4.215
4.245
128,899
+0.01(+0.21%)
Feb 19, 2003
4.270
4.270
4.196
4.236
268,272
+0.00(+0.03%)
Feb 18, 2003
4.189
4.239
4.178
4.235
368,170
+0.06(+1.46%)
Feb 14, 2003
4.220
4.220
4.140
4.174
476,929
-0.02(-0.50%)
Feb 13, 2003
4.121
4.196
4.121
4.196
331,917
+0.06(+1.47%)
Feb 12, 2003
4.158
4.189
4.135
4.135
272,703
-0.01(-0.30%)
Feb 11, 2003
4.227
4.227
4.124
4.147
299,692
-0.06(-1.39%)
Feb 10, 2003
4.104
4.205
4.104
4.205
316,207
+0.07(+1.71%)
Feb 07, 2003
4.161
4.189
4.135
4.135
354,071
-0.07(-1.57%)
Feb 06, 2003
4.172
4.215
4.157
4.200
286,802
+0.02(+0.39%)
Feb 05, 2003
4.164
4.219
4.164
4.184
279,148
-0.02(-0.50%)
Feb 04, 2003
4.158
4.205
4.132
4.205
252,966
+0.04(+1.07%)
Feb 03, 2003
4.189
4.203
4.158
4.161
358,905
-0.04(-1.06%)
Jan 31, 2003
4.111
4.205
4.111
4.205
351,252
+0.07(+1.68%)
Jan 30, 2003
4.162
4.176
4.135
4.136
299,289
-0.03(-0.63%)
Jan 29, 2003
4.140
4.162
4.096
4.162
326,277
+0.03(+0.72%)
Jan 28, 2003
4.100
4.132
4.080
4.132
389,519
+0.03(+0.70%)
Jan 27, 2003
4.130
4.132
4.097
4.104
393,950
-0.01(-0.18%)
Jan 24, 2003
4.164
4.164
4.104
4.111
270,287
-0.04(-0.96%)
Jan 23, 2003
4.133
4.163
4.127
4.151
282,371
+0.02(+0.48%)
Jan 22, 2003
4.110
4.160
4.110
4.131
662,626
+0.01(+0.30%)
Jan 21, 2003
4.115
4.140
4.109
4.119
497,070
+0.01(+0.18%)
Jan 17, 2003
4.168
4.171
4.101
4.111
394,756
-0.03(-0.63%)
Jan 16, 2003
4.142
4.189
4.110
4.137
518,419
+0.00(+0.06%)
Jan 15, 2003
4.168
4.198
4.104
4.135
822,139
-0.04(-0.95%)
Jan 14, 2003
4.152
4.183
4.146
4.174
402,409
+0.03(+0.84%)
Jan 13, 2003
4.183
4.202
4.140
4.140
507,946
-0.04(-1.01%)
Jan 10, 2003
4.250
4.250
4.164
4.182
468,067
-0.06(-1.52%)
Jan 09, 2003
4.249
4.251
4.218
4.246
595,356
+0.01(+0.29%)
Jan 08, 2003
4.276
4.285
4.234
4.234
337,153
-0.04(-0.99%)
Jan 07, 2003
4.369
4.369
4.270
4.276
900,285
-0.12(-2.63%)
Jan 06, 2003
4.394
4.420
4.384
4.392
491,833
-0.03(-0.62%)
Jan 03, 2003
4.375
4.436
4.361
4.419
178,445
+0.04(+0.91%)
Jan 02, 2003
4.344
4.397
4.344
4.379
273,106
+0.03(+0.80%)
Dec 31, 2002
4.400
4.420
4.344
4.344
648,527
-0.06(-1.38%)
Dec 30, 2002
4.419
4.431
4.383
4.405
329,903
-0.04(-1.00%)
Dec 27, 2002
4.436
4.477
4.433
4.450
219,935
+0.00(+0.03%)
Dec 26, 2002
4.471
4.487
4.444
4.449
293,247
-0.02(-0.36%)
Dec 24, 2002
4.460
4.476
4.450
4.465
108,356
+0.01(+0.14%)
Dec 23, 2002
4.392
4.469
4.369
4.459
354,877
+0.07(+1.53%)
Dec 20, 2002
4.375
4.416
4.375
4.392
392,339
+0.02(+0.54%)
Dec 19, 2002
4.388
4.431
4.357
4.368
370,990
-0.04(-0.87%)
Dec 18, 2002
4.450
4.450
4.407
4.407
175,223
-0.04(-0.81%)
Dec 17, 2002
4.431
4.447
4.420
4.443
228,394
-0.00(-0.03%)
Dec 16, 2002
4.407
4.456
4.394
4.444
329,903
+0.02(+0.56%)
Dec 13, 2002
4.469
4.469
4.419
4.419
254,980
-0.05(-1.03%)
Dec 12, 2002
4.462
4.466
4.438
4.465
195,766
+0.01(+0.20%)
Dec 11, 2002
4.431
4.466
4.418
4.456
248,937
+0.05(+1.13%)
Dec 10, 2002
4.407
4.438
4.388
4.407
253,771
-0.01(-0.28%)
Dec 09, 2002
4.363
4.429
4.363
4.419
345,612
+0.06(+1.48%)
Dec 06, 2002
4.363
4.405
4.343
4.354
173,612
-0.01(-0.14%)
Dec 05, 2002
4.369
4.390
4.344
4.361
210,670
+0.00(+0.00%)
Dec 04, 2002
4.344
4.382
4.335
4.361
318,624
+0.02(+0.51%)
Dec 03, 2002
4.369
4.397
4.338
4.338
236,853
-0.06(-1.41%)
Dec 02, 2002
4.351
4.400
4.339
4.400
232,422
+0.06(+1.43%)
Nov 29, 2002
4.363
4.377
4.326
4.338
99,897
-0.01(-0.29%)
Nov 27, 2002
4.301
4.359
4.301
4.351
248,937
+0.01(+0.34%)
Nov 26, 2002
4.382
4.382
4.323
4.336
268,272
-0.03(-0.77%)
Nov 25, 2002
4.363
4.387
4.326
4.369
264,244
+0.01(+0.14%)
Nov 22, 2002
4.320
4.369
4.301
4.363
325,472
+0.05(+1.09%)
Nov 21, 2002
4.320
4.326
4.289
4.316
348,835
-0.00(-0.06%)
Nov 20, 2002
4.313
4.323
4.292
4.318
294,052
+0.01(+0.26%)
Nov 19, 2002
4.289
4.316
4.289
4.307
198,989
+0.00(+0.12%)
Nov 18, 2002
4.357
4.357
4.282
4.302
346,418
-0.02(-0.57%)
Nov 15, 2002
4.338
4.347
4.326
4.327
259,411
-0.00(-0.11%)
Nov 14, 2002
4.282
4.344
4.265
4.332
273,509
+0.08(+1.90%)
Nov 13, 2002
4.276
4.313
4.251
4.251
295,261
-0.00(-0.12%)
Nov 12, 2002
4.189
4.263
4.189
4.256
230,408
+0.08(+1.90%)
Nov 11, 2002
4.264
4.264
4.177
4.177
140,178
-0.07(-1.69%)
Nov 08, 2002
4.202
4.251
4.174
4.249
247,326
+0.05(+1.12%)
Nov 07, 2002
4.233
4.251
4.191
4.202
227,991
-0.03(-0.73%)
Nov 06, 2002
4.205
4.238
4.198
4.233
237,659
+0.03(+0.80%)
Nov 05, 2002
4.198
4.209
4.158
4.199
207,448
+0.00(+0.00%)
Nov 04, 2002
4.264
4.270
4.196
4.199
449,538
-0.01(-0.35%)
Nov 01, 2002
4.171
4.214
4.119
4.214
369,781
+0.06(+1.49%)
Oct 31, 2002
4.090
4.218
4.090
4.152
483,374
+0.06(+1.58%)
Oct 30, 2002
4.102
4.115
4.047
4.088
627,581
-0.05(-1.26%)
Oct 29, 2002
4.096
4.146
4.043
4.140
325,069
+0.03(+0.76%)
Oct 28, 2002
4.164
4.172
4.097
4.109
282,774
-0.04(-1.05%)
Oct 25, 2002
4.081
4.152
4.060
4.152
294,858
+0.07(+1.73%)
Oct 24, 2002
4.034
4.100
4.034
4.081
259,813
+0.02(+0.43%)
Oct 23, 2002
4.053
4.076
3.994
4.064
265,050
+0.01(+0.28%)
Oct 22, 2002
4.097
4.105
4.040
4.053
228,394
-0.04(-1.06%)
Oct 21, 2002
4.140
4.140
4.063
4.096
201,808
-0.04(-1.05%)
Oct 18, 2002
4.096
4.140
4.070
4.140
269,884
+0.07(+1.68%)
Oct 17, 2002
4.009
4.090
4.009
4.071
217,518
+0.09(+2.18%)
Oct 16, 2002
4.071
4.090
3.968
3.984
262,230
-0.06(-1.53%)
Oct 15, 2002
3.953
4.047
3.941
4.047
489,416
+0.12(+2.97%)
Oct 14, 2002
3.977
3.984
3.917
3.930
323,055
-0.06(-1.49%)
Oct 11, 2002
3.960
4.022
3.960
3.989
409,257
+0.05(+1.23%)
Oct 10, 2002
3.879
3.941
3.798
3.941
809,249
+0.02(+0.47%)
Oct 09, 2002
4.071
4.078
3.922
3.922
580,855
-0.14(-3.39%)
Oct 08, 2002
4.059
4.071
3.984
4.060
341,987
-0.01(-0.18%)
Oct 07, 2002
4.115
4.131
4.048
4.068
368,573
-0.06(-1.56%)
Oct 04, 2002
4.214
4.217
4.131
4.132
255,785
-0.07(-1.65%)
Oct 03, 2002
4.220
4.228
4.192
4.202
200,600
-0.01(-0.27%)
Oct 02, 2002
4.245
4.260
4.210
4.213
236,047
-0.04(-0.96%)
Oct 01, 2002
4.251
4.260
4.197
4.254
261,022
+0.01(+0.35%)
Sep 30, 2002
4.245
4.265
4.215
4.239
280,760
-0.01(-0.15%)
Sep 27, 2002
4.338
4.343
4.245
4.245
375,421
-0.12(-2.84%)
Sep 26, 2002
4.251
4.369
4.251
4.369
3,504,466
+0.13(+2.95%)
Sep 25, 2002
4.222
4.261
4.220
4.244
356,891
+0.02(+0.38%)
Sep 24, 2002
4.204
4.239
4.203
4.228
583,674
+0.02(+0.41%)
Sep 23, 2002
4.251
4.251
4.184
4.210
328,292
-0.06(-1.40%)
Sep 20, 2002
4.202
4.270
4.171
4.270
706,532
+0.11(+2.66%)
Sep 19, 2002
4.194
4.217
4.160
4.160
221,949
-0.05(-1.12%)
Sep 18, 2002
4.202
4.222
4.171
4.207
231,617
+0.02(+0.56%)
Sep 17, 2002
4.227
4.233
4.182
4.183
277,134
-0.03(-0.82%)
Sep 16, 2002
4.227
4.227
4.184
4.218
163,944
-0.01(-0.21%)
Sep 13, 2002
4.189
4.227
4.158
4.227
203,823
+0.06(+1.37%)
Sep 12, 2002
4.196
4.203
4.142
4.169
204,628
-0.01(-0.18%)
Sep 11, 2002
4.177
4.191
4.157
4.177
215,101
+0.01(+0.15%)
Sep 10, 2002
4.183
4.183
4.148
4.171
201,003
+0.00(+0.03%)
Sep 09, 2002
4.183
4.202
4.161
4.169
341,181
-0.03(-0.77%)
Sep 06, 2002
4.171
4.202
4.158
4.202
209,059
+0.06(+1.50%)
Sep 05, 2002
4.202
4.207
4.127
4.140
220,741
-0.05(-1.30%)
Sep 04, 2002
4.109
4.196
4.109
4.194
309,762
+0.05(+1.17%)
Sep 03, 2002
4.196
4.196
4.143
4.146
370,184
-0.05(-1.18%)
Aug 30, 2002
4.220
4.235
4.196
4.196
314,999
-0.02(-0.59%)
Aug 29, 2002
4.208
4.245
4.176
4.220
408,451
-0.02(-0.58%)
Aug 28, 2002
4.171
4.251
4.171
4.245
417,313
+0.08(+1.94%)
Aug 27, 2002
4.245
4.248
4.164
4.164
391,130
-0.06(-1.32%)
Aug 26, 2002
4.150
4.220
4.140
4.220
1,893,217
+0.07(+1.77%)
Aug 23, 2002
4.171
4.178
4.136
4.147
206,642
-0.01(-0.27%)
Aug 22, 2002
4.171
4.187
4.097
4.158
355,280
-0.02(-0.45%)
Aug 21, 2002
4.146
4.183
4.109
4.177
270,287
+0.06(+1.36%)
Aug 20, 2002
4.140
4.145
4.109
4.121
257,799
-0.06(-1.48%)
Aug 16, 2002
4.150
4.183
4.146
4.183
279,551
+0.04(+1.05%)
Aug 15, 2002
4.150
4.158
4.105
4.140
298,483
+0.00(+0.00%)
Aug 14, 2002
4.071
4.140
4.040
4.140
261,022
+0.09(+2.21%)
Aug 13, 2002
4.127
4.157
4.047
4.050
302,109
-0.08(-1.86%)
Aug 12, 2002
4.141
4.153
4.091
4.127
309,762
-0.04(-1.04%)
Aug 07, 2002
4.084
4.171
4.069
4.171
401,201
+0.09(+2.13%)
Aug 06, 2002
4.016
4.084
4.008
4.084
389,922
+0.09(+2.17%)
Aug 05, 2002
4.034
4.043
3.957
3.997
405,631
-0.06(-1.38%)
Aug 02, 2002
4.177
4.177
4.034
4.053
390,727
-0.11(-2.68%)
Aug 01, 2002
4.164
4.187
4.121
4.164
512,377
-0.03(-0.74%)
Jul 31, 2002
4.109
4.202
4.090
4.196
1,115,387
+0.06(+1.50%)
Jul 30, 2002
4.115
4.146
4.045
4.133
1,421,927
-0.01(-0.30%)
Jul 29, 2002
4.097
4.147
4.073
4.146
1,263,219
+0.05(+1.24%)
Jul 26, 2002
3.898
4.107
3.879
4.095
1,291,818
+0.29(+7.63%)
Jul 25, 2002
3.674
3.804
3.612
3.804
1,010,253
+0.13(+3.55%)
Jul 24, 2002
3.550
3.674
3.339
3.674
1,652,335
+0.03(+0.85%)
Jul 23, 2002
3.972
3.984
3.600
3.643
5,357,403
-0.34(-8.57%)
Jul 22, 2002
4.022
4.065
3.977
3.984
1,371,575
-0.04(-0.96%)
Jul 19, 2002
4.080
4.080
4.019
4.023
2,455,946
-0.17(-3.97%)
Jul 17, 2002
4.214
4.261
4.133
4.189
331,917
+0.02(+0.51%)
Jul 12, 2002
4.214
4.274
4.158
4.168
352,460
-0.06(-1.38%)
Jul 11, 2002
4.375
4.375
4.121
4.227
616,705
-0.16(-3.73%)
Jul 10, 2002
4.443
4.462
4.349
4.390
344,807
-0.02(-0.48%)
Jul 09, 2002
4.378
4.411
4.378
4.411
371,795
+0.03(+0.68%)
Jul 08, 2002
4.425
4.425
4.382
4.382
336,348
-0.04(-0.98%)
Jul 05, 2002
4.363
4.467
4.363
4.425
136,553
+0.04(+0.99%)
Jul 04, 2002
4.425
4.450
4.320
4.382
341,181
+0.00(+0.00%)
Jul 03, 2002
4.425
4.450
4.320
4.382
341,181
-0.05(-1.07%)
Jul 02, 2002
4.469
4.487
4.394
4.429
591,731
-0.09(-1.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.