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
Shaw Communications
(NY:
SJR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 3, 2023
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
2.789
2.829
2.766
2.810
346,767
+0.06(+2.36%)
Jun 27, 2003
2.864
2.864
2.739
2.745
454,219
-0.06(-2.01%)
Jun 26, 2003
2.808
2.814
2.775
2.802
173,981
-0.01(-0.22%)
Jun 25, 2003
2.729
2.839
2.729
2.808
774,901
+0.10(+3.54%)
Jun 24, 2003
2.724
2.768
2.704
2.712
86,871
+0.00(+0.15%)
Jun 23, 2003
2.816
2.816
2.704
2.708
92,375
-0.10(-3.71%)
Jun 20, 2003
2.877
2.885
2.800
2.812
110,324
-0.06(-2.25%)
Jun 19, 2003
2.923
2.933
2.873
2.877
704,304
-0.05(-1.64%)
Jun 18, 2003
2.894
2.938
2.883
2.925
158,426
+0.02(+0.72%)
Jun 17, 2003
2.810
2.915
2.808
2.904
274,494
+0.09(+3.04%)
Jun 16, 2003
2.768
2.837
2.739
2.818
202,460
+0.07(+2.43%)
Jun 13, 2003
2.750
2.766
2.737
2.752
31,110
-0.00(-0.08%)
Jun 12, 2003
2.775
2.777
2.747
2.754
68,204
-0.02(-0.68%)
Jun 11, 2003
2.764
2.779
2.741
2.772
88,785
+0.02(+0.84%)
Jun 10, 2003
2.706
2.752
2.706
2.750
196,238
+0.05(+1.70%)
Jun 09, 2003
2.716
2.716
2.701
2.704
56,717
-0.03(-0.99%)
Jun 06, 2003
2.716
2.795
2.706
2.731
348,442
+0.00(+0.00%)
Jun 05, 2003
2.737
2.750
2.718
2.731
509,501
+0.00(+0.08%)
Jun 04, 2003
2.664
2.745
2.664
2.729
335,998
+0.07(+2.75%)
Jun 03, 2003
2.549
2.658
2.549
2.655
394,869
+0.08(+2.92%)
Jun 02, 2003
2.574
2.582
2.553
2.580
307,041
+0.06(+2.57%)
May 30, 2003
2.538
2.551
2.505
2.516
117,264
-0.01(-0.41%)
May 29, 2003
2.476
2.555
2.476
2.526
233,092
+0.01(+0.42%)
May 28, 2003
2.553
2.559
2.490
2.516
362,322
-0.04(-1.55%)
May 27, 2003
2.505
2.570
2.505
2.555
139,759
+0.07(+2.86%)
May 23, 2003
2.499
2.507
2.476
2.484
56,717
-0.04(-1.57%)
May 22, 2003
2.522
2.545
2.505
2.524
89,743
+0.01(+0.50%)
May 21, 2003
2.545
2.545
2.497
2.511
181,400
-0.03(-1.23%)
May 20, 2003
2.538
2.580
2.509
2.543
220,887
+0.07(+2.87%)
May 19, 2003
2.541
2.545
2.459
2.472
88,307
-0.06(-2.47%)
May 16, 2003
2.465
2.536
2.465
2.534
100,751
+0.06(+2.62%)
May 15, 2003
2.461
2.470
2.444
2.470
197,674
+0.01(+0.60%)
May 14, 2003
2.449
2.467
2.411
2.455
127,315
+0.02(+0.86%)
May 13, 2003
2.444
2.486
2.430
2.434
87,349
-0.06(-2.35%)
May 12, 2003
2.522
2.522
2.465
2.493
835,209
-0.02(-0.75%)
May 09, 2003
2.497
2.516
2.486
2.511
65,332
+0.02(+0.92%)
May 08, 2003
2.507
2.520
2.482
2.488
131,383
-0.02(-0.75%)
May 07, 2003
2.534
2.549
2.495
2.507
134,255
-0.02(-0.83%)
May 06, 2003
2.490
2.543
2.480
2.528
239,793
+0.05(+2.02%)
May 05, 2003
2.538
2.589
2.476
2.478
207,725
-0.05(-1.82%)
May 02, 2003
2.524
2.549
2.513
2.524
553,535
-0.02(-0.82%)
May 01, 2003
2.543
2.593
2.526
2.545
315,656
+0.02(+0.83%)
Apr 30, 2003
2.490
2.536
2.490
2.524
680,851
+0.03(+1.17%)
Apr 29, 2003
2.480
2.501
2.465
2.495
228,306
-0.01(-0.25%)
Apr 28, 2003
2.501
2.507
2.476
2.501
41,640
-0.02(-0.66%)
Apr 25, 2003
2.503
2.520
2.476
2.518
1,274,352
+0.01(+0.58%)
Apr 24, 2003
2.497
2.541
2.465
2.503
71,076
-0.05(-1.80%)
Apr 23, 2003
2.564
2.580
2.538
2.549
236,443
+0.00(+0.00%)
Apr 22, 2003
2.538
2.568
2.530
2.549
626,048
+0.01(+0.33%)
Apr 21, 2003
2.509
2.551
2.495
2.541
118,939
+0.03(+1.25%)
Apr 17, 2003
2.382
2.528
2.382
2.509
63,897
+0.15(+6.28%)
Apr 16, 2003
2.451
2.461
2.342
2.361
68,444
-0.09(-3.67%)
Apr 15, 2003
2.340
2.457
2.340
2.451
81,367
+0.10(+4.08%)
Apr 14, 2003
2.315
2.361
2.284
2.355
58,632
+0.05(+2.08%)
Apr 11, 2003
2.357
2.359
2.307
2.307
365,912
-0.05(-2.30%)
Apr 10, 2003
2.294
2.371
2.294
2.361
275,930
+0.08(+3.67%)
Apr 09, 2003
2.424
2.440
2.275
2.277
91,179
-0.14(-5.71%)
Apr 08, 2003
2.392
2.451
2.392
2.415
99,315
+0.01(+0.26%)
Apr 07, 2003
2.436
2.470
2.386
2.409
93,572
+0.04(+1.50%)
Apr 04, 2003
2.340
2.386
2.330
2.373
116,067
+0.04(+1.61%)
Apr 03, 2003
2.307
2.336
2.302
2.336
428,613
+0.04(+1.64%)
Apr 02, 2003
2.225
2.307
2.225
2.298
285,024
+0.07(+3.19%)
Apr 01, 2003
2.215
2.250
2.196
2.227
61,264
+0.03(+1.43%)
Mar 31, 2003
2.290
2.290
2.194
2.196
66,529
-0.11(-4.71%)
Mar 28, 2003
2.279
2.336
2.271
2.304
113,195
+0.01(+0.36%)
Mar 27, 2003
2.277
2.367
2.221
2.296
156,033
+0.04(+1.95%)
Mar 26, 2003
2.225
2.267
2.213
2.252
142,871
+0.02(+0.75%)
Mar 25, 2003
2.192
2.292
2.192
2.236
113,674
+0.05(+2.39%)
Mar 24, 2003
2.246
2.246
2.133
2.183
151,247
-0.08(-3.69%)
Mar 21, 2003
2.119
2.286
2.119
2.267
194,084
+0.16(+7.75%)
Mar 20, 2003
2.075
2.104
2.066
2.104
119,896
+0.03(+1.21%)
Mar 19, 2003
2.100
2.110
2.054
2.079
185,947
+0.00(+0.00%)
Mar 18, 2003
2.016
2.089
2.010
2.079
183,315
+0.06(+2.90%)
Mar 17, 2003
1.922
2.029
1.903
2.020
154,836
+0.09(+4.54%)
Mar 14, 2003
1.870
1.960
1.847
1.933
195,998
+0.06(+3.35%)
Mar 13, 2003
1.828
1.870
1.818
1.870
206,768
+0.06(+3.11%)
Mar 12, 2003
1.793
1.870
1.793
1.814
128,033
+0.00(+0.00%)
Mar 11, 2003
1.807
1.870
1.786
1.814
121,332
+0.01(+0.46%)
Mar 10, 2003
1.870
1.880
1.772
1.805
101,708
-0.05(-2.59%)
Mar 07, 2003
1.874
1.887
1.818
1.853
111,520
-0.00(-0.22%)
Mar 06, 2003
1.891
1.893
1.855
1.857
75,144
-0.05(-2.63%)
Mar 05, 2003
1.903
1.920
1.849
1.908
70,597
+0.00(+0.22%)
Mar 04, 2003
1.889
1.943
1.872
1.903
137,127
+0.04(+1.90%)
Mar 03, 2003
1.887
1.928
1.855
1.868
186,905
-0.07(-3.66%)
Feb 28, 2003
1.901
1.979
1.901
1.939
167,281
+0.07(+3.57%)
Feb 27, 2003
1.849
1.887
1.849
1.872
279,280
+0.05(+2.52%)
Feb 26, 2003
1.872
1.880
1.816
1.826
104,341
-0.07(-3.53%)
Feb 25, 2003
1.901
1.901
1.828
1.893
86,153
+0.00(+0.00%)
Feb 24, 2003
1.943
1.979
1.874
1.893
203,896
-0.04(-1.84%)
Feb 21, 2003
1.901
1.943
1.839
1.928
303,930
+0.05(+2.56%)
Feb 20, 2003
1.908
1.962
1.880
1.880
168,717
-0.03(-1.32%)
Feb 19, 2003
1.891
1.918
1.882
1.905
78,256
+0.01(+0.33%)
Feb 18, 2003
1.974
1.983
1.880
1.899
391,280
+0.05(+2.94%)
Feb 14, 2003
1.836
1.868
1.824
1.845
267,314
+0.01(+0.46%)
Feb 13, 2003
1.845
1.864
1.801
1.836
347,485
-0.01(-0.34%)
Feb 12, 2003
1.841
1.872
1.799
1.843
94,768
-0.01(-0.68%)
Feb 11, 2003
1.891
1.910
1.828
1.855
371,895
-0.08(-4.00%)
Feb 10, 2003
1.989
1.995
1.933
1.933
94,529
-0.07(-3.65%)
Feb 07, 2003
2.043
2.058
1.968
2.006
116,067
-0.04(-2.14%)
Feb 06, 2003
1.985
2.081
1.951
2.050
254,631
+0.06(+2.94%)
Feb 05, 2003
2.062
2.108
1.991
1.991
173,024
-0.08(-3.83%)
Feb 04, 2003
2.148
2.148
2.062
2.070
186,187
-0.08(-3.60%)
Feb 03, 2003
2.173
2.204
2.131
2.148
81,127
-0.02(-0.77%)
Jan 31, 2003
2.167
2.169
2.131
2.165
174,460
+0.00(+0.10%)
Jan 30, 2003
2.248
2.250
2.154
2.162
266,118
-0.08(-3.72%)
Jan 29, 2003
2.223
2.269
2.198
2.246
111,042
+0.01(+0.28%)
Jan 28, 2003
2.208
2.248
2.142
2.240
120,136
+0.04(+1.90%)
Jan 27, 2003
2.302
2.302
2.183
2.198
168,477
-0.10(-4.54%)
Jan 24, 2003
2.334
2.338
2.288
2.302
105,059
-0.03(-1.08%)
Jan 23, 2003
2.330
2.340
2.317
2.327
122,050
+0.02(+0.72%)
Jan 22, 2003
2.288
2.338
2.286
2.311
234,050
+0.01(+0.45%)
Jan 21, 2003
2.298
2.317
2.250
2.300
262,528
-0.04(-1.70%)
Jan 17, 2003
2.461
2.461
2.311
2.340
293,160
-0.13(-5.33%)
Jan 16, 2003
2.417
2.553
2.417
2.472
850,525
+0.08(+3.23%)
Jan 15, 2003
2.403
2.419
2.367
2.394
117,025
-0.02(-0.95%)
Jan 14, 2003
2.361
2.436
2.325
2.417
167,759
+0.06(+2.57%)
Jan 13, 2003
2.378
2.415
2.319
2.357
273,297
-0.02(-0.79%)
Jan 10, 2003
2.340
2.411
2.340
2.376
215,144
-0.00(-0.09%)
Jan 09, 2003
2.307
2.396
2.307
2.378
171,349
+0.06(+2.61%)
Jan 08, 2003
2.317
2.327
2.286
2.317
487,005
+0.00(+0.00%)
Jan 07, 2003
2.292
2.340
2.273
2.317
3,219,504
+0.03(+1.09%)
Jan 06, 2003
2.204
2.304
2.204
2.292
3,042,890
+0.11(+4.98%)
Jan 03, 2003
2.198
2.236
2.158
2.183
89,503
-0.01(-0.29%)
Jan 02, 2003
2.162
2.221
2.146
2.190
137,845
+0.04(+1.95%)
Dec 31, 2002
2.048
2.181
2.048
2.148
555,928
+0.10(+4.79%)
Dec 30, 2002
2.048
2.083
1.997
2.050
263,007
-0.01(-0.41%)
Dec 27, 2002
2.160
2.167
2.035
2.058
423,348
-0.12(-5.65%)
Dec 26, 2002
2.194
2.221
2.173
2.181
208,921
-0.03(-1.32%)
Dec 24, 2002
2.183
2.233
2.183
2.210
211,554
-0.02(-0.94%)
Dec 23, 2002
2.236
2.242
2.217
2.231
254,391
-0.02(-0.74%)
Dec 20, 2002
2.296
2.298
2.198
2.248
351,793
-0.06(-2.54%)
Dec 19, 2002
2.334
2.338
2.296
2.307
373,331
-0.03(-1.08%)
Dec 18, 2002
2.394
2.442
2.296
2.332
243,622
-0.06(-2.53%)
Dec 17, 2002
2.340
2.417
2.336
2.392
95,247
+0.05(+1.96%)
Dec 16, 2002
2.304
2.350
2.292
2.346
161,298
+0.06(+2.56%)
Dec 13, 2002
2.290
2.350
2.267
2.288
422,630
-0.02(-0.90%)
Dec 12, 2002
2.350
2.350
2.277
2.309
159,623
-0.06(-2.73%)
Dec 11, 2002
2.334
2.403
2.334
2.373
39,486
+0.02(+0.89%)
Dec 10, 2002
2.288
2.363
2.288
2.353
255,349
+0.05(+2.27%)
Dec 09, 2002
2.392
2.392
2.277
2.300
159,623
-0.12(-5.09%)
Dec 06, 2002
2.319
2.426
2.271
2.424
165,605
+0.09(+3.66%)
Dec 05, 2002
2.438
2.438
2.323
2.338
220,648
-0.13(-5.33%)
Dec 04, 2002
2.503
2.505
2.413
2.470
184,511
-0.05(-2.07%)
Dec 03, 2002
2.497
2.553
2.476
2.522
417,604
+0.01(+0.42%)
Dec 02, 2002
2.497
2.530
2.461
2.511
426,459
+0.11(+4.52%)
Nov 29, 2002
2.403
2.421
2.394
2.403
678,457
+0.01(+0.44%)
Nov 27, 2002
2.413
2.470
2.365
2.392
317,092
-0.00(-0.17%)
Nov 26, 2002
2.279
2.396
2.261
2.396
224,238
+0.12(+5.13%)
Nov 25, 2002
2.246
2.284
2.246
2.279
40,683
+0.03(+1.30%)
Nov 22, 2002
2.267
2.282
2.217
2.250
381,946
-0.05(-2.09%)
Nov 21, 2002
2.227
2.298
2.227
2.298
311,827
+0.08(+3.58%)
Nov 20, 2002
2.127
2.219
2.127
2.219
431,724
+0.11(+5.15%)
Nov 19, 2002
2.110
2.127
2.100
2.110
233,810
-0.02(-0.98%)
Nov 18, 2002
2.079
2.194
2.073
2.131
239,075
+0.06(+3.03%)
Nov 15, 2002
2.022
2.079
1.976
2.068
112,478
+0.05(+2.70%)
Nov 14, 2002
1.947
2.022
1.918
2.014
143,588
+0.07(+3.77%)
Nov 13, 2002
1.880
1.941
1.834
1.941
163,212
+0.04(+2.31%)
Nov 12, 2002
1.901
1.941
1.880
1.897
237,400
+0.00(+0.00%)
Nov 11, 2002
2.008
2.008
1.880
1.897
193,366
-0.12(-6.00%)
Nov 08, 2002
2.002
2.033
1.912
2.018
343,895
-0.02(-1.13%)
Nov 07, 2002
2.152
2.173
2.033
2.041
186,426
-0.13(-5.88%)
Nov 06, 2002
2.215
2.215
2.110
2.169
304,169
-0.03(-1.14%)
Nov 05, 2002
2.206
2.217
2.142
2.194
293,639
-0.04(-1.78%)
Nov 04, 2002
2.150
2.288
2.150
2.233
130,665
+0.09(+4.29%)
Nov 01, 2002
2.006
2.158
1.987
2.142
211,793
+0.03(+1.38%)
Oct 31, 2002
2.048
2.127
2.039
2.112
161,298
+0.07(+3.59%)
Oct 30, 2002
2.027
2.077
2.012
2.039
66,529
+0.03(+1.56%)
Oct 29, 2002
2.073
2.075
1.993
2.008
116,307
-0.09(-4.28%)
Oct 28, 2002
2.048
2.144
2.039
2.098
350,357
+0.10(+4.80%)
Oct 25, 2002
1.908
2.002
1.885
2.002
1,047,960
+0.07(+3.79%)
Oct 24, 2002
1.843
1.949
1.841
1.928
684,201
+0.09(+5.01%)
Oct 23, 2002
1.797
1.843
1.795
1.836
271,383
+0.03(+1.38%)
Oct 22, 2002
1.763
1.818
1.763
1.811
367,587
+0.03(+1.64%)
Oct 21, 2002
1.772
1.807
1.682
1.782
433,638
+0.03(+1.79%)
Oct 18, 2002
1.692
1.759
1.623
1.751
628,441
-0.06(-3.34%)
Oct 17, 2002
1.828
1.853
1.755
1.811
356,579
+0.14(+8.51%)
Oct 16, 2002
1.651
1.671
1.598
1.669
310,391
+0.02(+1.14%)
Oct 15, 2002
1.498
1.671
1.498
1.651
502,561
+0.19(+12.86%)
Oct 14, 2002
1.479
1.481
1.444
1.463
82,802
-0.01(-0.71%)
Oct 11, 2002
1.431
1.496
1.431
1.473
131,383
+0.04(+2.92%)
Oct 10, 2002
1.444
1.463
1.389
1.431
523,381
-0.01(-0.72%)
Oct 09, 2002
1.417
1.471
1.337
1.442
187,862
+0.03(+1.77%)
Oct 08, 2002
1.419
1.448
1.394
1.417
125,640
+0.02(+1.35%)
Oct 07, 2002
1.483
1.494
1.389
1.398
225,913
-0.08(-5.51%)
Oct 04, 2002
1.600
1.605
1.408
1.479
479,826
-0.11(-7.09%)
Oct 03, 2002
1.598
1.638
1.565
1.592
111,999
-0.01(-0.39%)
Oct 02, 2002
1.692
1.699
1.582
1.598
2,735,131
-0.12(-7.16%)
Oct 01, 2002
1.722
1.724
1.648
1.722
349,160
-0.02(-0.96%)
Sep 30, 2002
1.761
1.761
1.699
1.738
168,717
-0.04(-2.46%)
Sep 27, 2002
1.755
1.782
1.692
1.782
474,322
+0.04(+2.16%)
Sep 26, 2002
1.671
1.751
1.667
1.745
281,195
+0.08(+4.90%)
Sep 25, 2002
1.782
1.782
1.605
1.663
435,313
-0.11(-6.35%)
Sep 24, 2002
1.707
1.776
1.663
1.776
388,168
+0.05(+2.78%)
Sep 23, 2002
1.870
1.870
1.694
1.728
455,895
-0.15(-8.11%)
Sep 20, 2002
1.807
1.880
1.797
1.880
232,853
+0.08(+4.53%)
Sep 19, 2002
1.878
1.893
1.788
1.799
109,606
-0.08(-4.33%)
Sep 18, 2002
1.870
1.897
1.853
1.880
141,435
-0.04(-1.85%)
Sep 17, 2002
1.912
1.943
1.880
1.916
154,597
+0.02(+1.21%)
Sep 16, 2002
1.908
1.916
1.876
1.893
118,700
-0.02(-1.09%)
Sep 13, 2002
1.926
1.933
1.899
1.914
222,802
-0.04(-1.93%)
Sep 12, 2002
1.985
1.987
1.924
1.951
139,281
-0.08(-3.81%)
Sep 11, 2002
2.006
2.058
2.006
2.029
29,196
+0.07(+3.41%)
Sep 10, 2002
1.962
1.995
1.943
1.962
56,717
+0.01(+0.64%)
Sep 09, 2002
1.953
2.008
1.922
1.949
79,213
-0.03(-1.58%)
Sep 06, 2002
1.918
1.985
1.918
1.981
193,127
+0.08(+4.18%)
Sep 05, 2002
1.912
1.916
1.876
1.901
108,649
-0.03(-1.62%)
Sep 04, 2002
1.901
1.956
1.891
1.933
308,716
+0.04(+2.21%)
Sep 03, 2002
2.068
2.068
1.891
1.891
293,160
-0.20(-9.50%)
Aug 30, 2002
2.048
2.089
2.004
2.089
248,408
+0.03(+1.52%)
Aug 29, 2002
2.018
2.073
2.014
2.058
140,238
+0.02(+0.82%)
Aug 28, 2002
2.066
2.068
2.006
2.041
96,204
-0.02(-1.11%)
Aug 27, 2002
2.104
2.125
2.058
2.064
203,896
-0.05(-2.47%)
Aug 26, 2002
2.085
2.123
2.058
2.116
449,672
+0.02(+0.80%)
Aug 23, 2002
2.256
2.256
2.093
2.100
293,400
-0.18(-7.80%)
Aug 22, 2002
2.154
2.307
2.089
2.277
1,363,616
+0.14(+6.65%)
Aug 21, 2002
2.016
2.213
2.004
2.135
995,789
+0.17(+8.72%)
Aug 20, 2002
2.014
2.068
1.931
1.964
290,049
+0.03(+1.29%)
Aug 16, 2002
1.862
1.985
1.828
1.939
293,400
+0.08(+4.15%)
Aug 15, 2002
1.740
1.866
1.740
1.862
202,460
+0.13(+7.74%)
Aug 14, 2002
1.797
1.797
1.663
1.728
1,245,395
-0.05(-2.71%)
Aug 13, 2002
1.763
1.788
1.749
1.776
945,054
-0.01(-0.58%)
Aug 12, 2002
1.784
1.824
1.755
1.786
144,546
-0.05(-2.84%)
Aug 07, 2002
1.849
1.918
1.692
1.839
897,909
+0.00(+0.23%)
Aug 06, 2002
1.901
1.903
1.772
1.834
929,020
+0.02(+0.92%)
Aug 05, 2002
2.006
2.008
1.515
1.818
4,603,702
-0.24(-11.59%)
Aug 02, 2002
2.162
2.165
1.935
2.056
860,098
-0.15(-6.99%)
Aug 01, 2002
2.319
2.340
2.183
2.210
1,777,392
-0.13(-5.54%)
Jul 31, 2002
2.236
2.392
2.227
2.340
555,210
+0.08(+3.70%)
Jul 30, 2002
2.169
2.279
2.169
2.256
1,159,002
+0.08(+3.85%)
Jul 29, 2002
2.131
2.183
2.100
2.173
711,004
+0.08(+4.00%)
Jul 26, 2002
2.123
2.123
2.048
2.089
927,106
-0.01(-0.30%)
Jul 25, 2002
2.160
2.236
2.089
2.096
454,219
-0.07(-3.09%)
Jul 24, 2002
2.058
2.215
2.045
2.162
595,655
+0.10(+4.86%)
Jul 23, 2002
2.198
2.198
2.062
2.062
1,705,119
-0.14(-6.18%)
Jul 22, 2002
2.256
2.271
2.162
2.198
527,210
-0.08(-3.31%)
Jul 19, 2002
2.309
2.330
2.204
2.273
440,339
+0.05(+2.16%)
Jul 17, 2002
2.282
2.325
2.221
2.225
401,570
-0.08(-3.53%)
Jul 12, 2002
2.273
2.353
2.244
2.307
631,073
+0.04(+1.84%)
Jul 11, 2002
2.298
2.298
2.206
2.265
773,466
-0.11(-4.58%)
Jul 10, 2002
2.403
2.455
2.348
2.373
1,482,556
-0.02(-0.87%)
Jul 09, 2002
2.455
2.455
2.394
2.394
334,801
-0.06(-2.47%)
Jul 08, 2002
2.367
2.482
2.365
2.455
465,467
+0.09(+3.71%)
Jul 05, 2002
2.250
2.371
2.250
2.367
218,733
+0.06(+2.63%)
Jul 04, 2002
2.131
2.309
2.112
2.307
125,664,296
+0.00(+0.00%)
Jul 03, 2002
2.131
2.309
2.112
2.307
1,651,752
+0.13(+5.95%)
Jul 02, 2002
2.215
2.236
2.154
2.177
2,179,441
-0.15(-6.55%)
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.