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
Brown Forman Inc Cl A
(NY:
BF-A
)
43.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
6.380
6.433
6.373
6.413
15,063
+0.03(+0.51%)
Jun 27, 2003
6.373
6.413
6.372
6.380
53,978
+0.00(+0.05%)
Jun 26, 2003
6.393
6.394
6.375
6.377
17,574
+0.00(+0.04%)
Jun 25, 2003
6.453
6.453
6.375
6.375
48,957
-0.08(-1.21%)
Jun 24, 2003
6.429
6.488
6.429
6.453
8,787
+0.02(+0.28%)
Jun 23, 2003
6.513
6.513
6.425
6.434
36,404
-0.08(-1.20%)
Jun 20, 2003
6.545
6.565
6.512
6.512
12,553
-0.02(-0.30%)
Jun 19, 2003
6.620
6.621
6.532
6.532
41,425
-0.12(-1.80%)
Jun 18, 2003
6.588
6.722
6.588
6.652
84,105
+0.05(+0.78%)
Jun 17, 2003
6.612
6.612
6.580
6.600
70,297
+0.03(+0.42%)
Jun 16, 2003
6.520
6.593
6.512
6.572
104,190
+0.08(+1.16%)
Jun 13, 2003
6.492
6.504
6.476
6.496
86,616
+0.04(+0.69%)
Jun 12, 2003
6.492
6.492
6.452
6.452
22,595
-0.03(-0.41%)
Jun 11, 2003
6.465
6.504
6.461
6.478
111,722
+0.03(+0.53%)
Jun 10, 2003
6.528
6.528
6.441
6.444
18,829
-0.07(-1.05%)
Jun 09, 2003
6.480
6.531
6.472
6.512
120,509
+0.05(+0.80%)
Jun 06, 2003
6.453
6.492
6.453
6.461
31,382
+0.03(+0.43%)
Jun 05, 2003
6.484
6.485
6.433
6.433
56,489
-0.06(-0.98%)
Jun 04, 2003
6.425
6.496
6.425
6.496
70,297
+0.09(+1.34%)
Jun 03, 2003
6.474
6.474
6.393
6.410
50,212
-0.06(-0.97%)
Jun 02, 2003
6.404
6.473
6.404
6.473
36,404
+0.06(+0.94%)
May 30, 2003
6.432
6.492
6.389
6.413
107,956
+0.02(+0.31%)
May 29, 2003
6.325
6.393
6.325
6.393
45,191
+0.09(+1.42%)
May 28, 2003
6.277
6.304
6.245
6.304
25,106
+0.01(+0.16%)
May 27, 2003
6.214
6.293
6.214
6.293
13,808
+0.09(+1.48%)
May 23, 2003
6.214
6.237
6.202
6.202
6,276
+0.02(+0.26%)
May 22, 2003
6.146
6.237
6.134
6.186
38,914
+0.05(+0.83%)
May 21, 2003
6.152
6.154
6.133
6.135
10,042
-0.02(-0.31%)
May 20, 2003
6.154
6.158
6.094
6.154
64,020
-0.02(-0.39%)
May 19, 2003
6.214
6.214
6.170
6.178
16,319
-0.05(-0.83%)
May 16, 2003
6.254
6.254
6.230
6.230
7,531
-0.02(-0.38%)
May 15, 2003
6.214
6.269
6.214
6.253
23,850
+0.02(+0.37%)
May 14, 2003
6.269
6.270
6.226
6.230
15,063
-0.05(-0.81%)
May 13, 2003
6.309
6.309
6.281
6.281
6,276
-0.01(-0.19%)
May 12, 2003
6.337
6.338
6.273
6.293
64,020
-0.06(-0.94%)
May 09, 2003
6.206
6.353
6.205
6.353
40,169
+0.16(+2.61%)
May 08, 2003
6.225
6.234
6.190
6.191
16,319
-0.01(-0.23%)
May 07, 2003
6.214
6.253
6.206
6.206
26,361
+0.01(+0.19%)
May 06, 2003
6.174
6.214
6.173
6.194
28,872
+0.00(+0.00%)
May 05, 2003
6.281
6.292
6.194
6.194
84,105
-0.07(-1.08%)
May 02, 2003
6.257
6.312
6.214
6.261
96,659
-0.01(-0.19%)
May 01, 2003
6.214
6.273
6.174
6.273
61,510
+0.07(+1.16%)
Apr 30, 2003
6.241
6.241
6.202
6.202
7,531
-0.04(-0.56%)
Apr 29, 2003
6.202
6.241
6.175
6.237
28,872
+0.04(+0.57%)
Apr 28, 2003
6.149
6.206
6.149
6.202
40,169
+0.07(+1.10%)
Apr 25, 2003
6.194
6.194
6.134
6.134
21,340
-0.08(-1.28%)
Apr 24, 2003
6.222
6.222
6.154
6.214
65,276
-0.02(-0.38%)
Apr 23, 2003
6.237
6.253
6.194
6.237
79,084
-0.01(-0.11%)
Apr 22, 2003
6.273
6.293
6.206
6.245
70,297
-0.07(-1.09%)
Apr 21, 2003
6.353
6.389
6.313
6.313
40,169
-0.03(-0.44%)
Apr 17, 2003
6.265
6.357
6.265
6.341
32,638
+0.09(+1.47%)
Apr 16, 2003
6.301
6.301
6.241
6.249
13,808
-0.04(-0.58%)
Apr 15, 2003
6.273
6.286
6.265
6.286
26,361
-0.01(-0.10%)
Apr 14, 2003
6.250
6.292
6.250
6.292
15,063
+0.02(+0.36%)
Apr 11, 2003
6.285
6.285
6.261
6.270
16,319
-0.00(-0.05%)
Apr 10, 2003
6.325
6.325
6.253
6.273
41,425
-0.04(-0.57%)
Apr 09, 2003
6.372
6.386
6.293
6.309
47,701
-0.08(-1.23%)
Apr 08, 2003
6.353
6.389
6.334
6.388
40,169
+0.02(+0.30%)
Apr 07, 2003
6.373
6.472
6.357
6.369
95,403
+0.04(+0.69%)
Apr 04, 2003
6.276
6.325
6.257
6.325
48,957
+0.04(+0.62%)
Apr 03, 2003
6.333
6.333
6.273
6.286
30,127
-0.05(-0.74%)
Apr 02, 2003
6.269
6.373
6.269
6.333
90,382
+0.08(+1.26%)
Apr 01, 2003
6.154
6.265
6.114
6.254
84,105
+0.11(+1.79%)
Mar 31, 2003
6.114
6.162
6.074
6.144
28,872
-0.00(-0.03%)
Mar 28, 2003
6.102
6.146
6.102
6.146
46,446
+0.04(+0.60%)
Mar 27, 2003
6.094
6.109
6.038
6.109
89,127
-0.02(-0.38%)
Mar 26, 2003
6.070
6.154
6.070
6.132
87,871
+0.07(+1.08%)
Mar 25, 2003
6.055
6.094
6.055
6.067
6,653,156
+0.02(+0.41%)
Mar 24, 2003
6.058
6.058
6.022
6.042
31,382
-0.04(-0.59%)
Mar 21, 2003
6.070
6.094
6.057
6.078
67,786
+0.03(+0.46%)
Mar 20, 2003
6.077
6.086
6.002
6.050
134,318
-0.03(-0.46%)
Mar 19, 2003
6.054
6.091
6.034
6.078
99,169
+0.01(+0.20%)
Mar 18, 2003
6.046
6.086
6.046
6.066
81,595
+0.01(+0.17%)
Mar 17, 2003
5.899
6.058
5.898
6.056
168,211
+0.14(+2.44%)
Mar 14, 2003
5.907
5.971
5.893
5.912
376,593
+0.02(+0.35%)
Mar 13, 2003
5.871
5.899
5.858
5.891
160,679
+0.02(+0.41%)
Mar 12, 2003
5.816
5.867
5.815
5.867
163,190
+0.05(+0.88%)
Mar 11, 2003
5.816
5.864
5.811
5.816
601,294
+0.00(+0.08%)
Mar 10, 2003
5.811
5.875
5.803
5.811
498,359
-0.00(-0.07%)
Mar 07, 2003
5.779
5.815
5.779
5.815
133,063
+0.02(+0.41%)
Mar 06, 2003
5.720
5.791
5.720
5.791
161,935
+0.07(+1.17%)
Mar 05, 2003
5.716
5.760
5.716
5.724
227,211
+0.05(+0.83%)
Mar 04, 2003
5.641
5.696
5.641
5.677
1,953,266
+0.02(+0.37%)
Mar 03, 2003
5.687
5.705
5.632
5.657
726,825
-0.03(-0.52%)
Feb 28, 2003
5.716
5.746
5.674
5.686
178,254
-0.06(-1.07%)
Feb 27, 2003
5.756
5.757
5.744
5.748
35,148
-0.00(-0.01%)
Feb 26, 2003
5.736
5.760
5.736
5.748
169,467
+0.01(+0.14%)
Feb 25, 2003
5.752
5.760
5.736
5.740
101,680
-0.02(-0.32%)
Feb 24, 2003
5.759
5.759
5.759
5.759
2,510
+0.00(+0.00%)
Feb 21, 2003
5.764
5.764
5.748
5.759
22,595
+0.02(+0.26%)
Feb 20, 2003
5.744
5.744
5.744
5.744
2,510
-0.02(-0.35%)
Feb 19, 2003
5.764
5.764
5.764
5.764
2,510
+0.00(+0.00%)
Feb 18, 2003
5.764
5.775
5.763
5.764
58,999
-0.00(-0.04%)
Feb 14, 2003
5.736
5.775
5.736
5.766
76,574
+0.02(+0.32%)
Feb 13, 2003
5.744
5.775
5.720
5.748
70,297
+0.02(+0.35%)
Feb 12, 2003
5.736
5.736
5.664
5.728
57,744
-0.01(-0.21%)
Feb 11, 2003
5.748
5.775
5.740
5.740
30,127
+0.00(+0.04%)
Feb 10, 2003
5.670
5.775
5.670
5.737
74,063
+0.05(+0.87%)
Feb 07, 2003
5.688
5.688
5.658
5.688
87,871
+0.01(+0.15%)
Feb 06, 2003
5.656
5.684
5.656
5.679
91,637
+0.03(+0.55%)
Feb 05, 2003
5.639
5.657
5.639
5.648
99,169
+0.01(+0.13%)
Feb 04, 2003
5.664
5.664
5.640
5.641
283,700
-0.02(-0.27%)
Feb 03, 2003
5.576
5.672
5.568
5.656
987,930
+0.49(+9.40%)
Jan 31, 2003
5.000
5.170
5.000
5.170
96,659
+0.17(+3.43%)
Jan 30, 2003
5.106
5.106
4.987
4.999
32,638
-0.12(-2.41%)
Jan 29, 2003
5.146
5.146
5.070
5.122
79,084
-0.02(-0.46%)
Jan 28, 2003
5.170
5.170
5.121
5.146
42,680
-0.01(-0.23%)
Jan 27, 2003
5.211
5.211
5.119
5.158
129,297
-0.05(-1.01%)
Jan 24, 2003
5.321
5.321
5.210
5.211
40,169
-0.12(-2.27%)
Jan 23, 2003
5.377
5.377
5.309
5.332
61,510
-0.05(-0.84%)
Jan 22, 2003
5.397
5.397
5.363
5.377
45,191
+0.02(+0.34%)
Jan 21, 2003
5.378
5.393
5.337
5.359
42,680
-0.01(-0.21%)
Jan 17, 2003
5.382
5.382
5.357
5.370
18,829
-0.01(-0.21%)
Jan 16, 2003
5.413
5.413
5.377
5.381
28,872
+0.00(+0.07%)
Jan 15, 2003
5.462
5.462
5.377
5.377
67,786
-0.08(-1.53%)
Jan 14, 2003
5.417
5.477
5.386
5.461
61,510
+0.02(+0.44%)
Jan 13, 2003
5.354
5.455
5.349
5.437
67,786
+0.08(+1.55%)
Jan 10, 2003
5.370
5.391
5.329
5.354
41,425
-0.02(-0.28%)
Jan 09, 2003
5.321
5.370
5.321
5.369
71,552
+0.06(+1.20%)
Jan 08, 2003
5.377
5.397
5.298
5.305
61,510
-0.03(-0.60%)
Jan 07, 2003
5.385
5.401
5.309
5.337
112,978
-0.05(-0.89%)
Jan 06, 2003
5.417
5.457
5.274
5.385
170,722
+0.02(+0.37%)
Jan 03, 2003
5.457
5.477
5.337
5.365
37,659
-0.06(-1.17%)
Jan 02, 2003
5.357
5.497
5.357
5.429
109,212
+0.09(+1.72%)
Dec 31, 2002
5.350
5.356
5.337
5.337
15,063
-0.01(-0.24%)
Dec 30, 2002
5.282
5.377
5.282
5.350
23,850
+0.07(+1.37%)
Dec 27, 2002
5.399
5.399
5.238
5.278
105,446
-0.12(-2.23%)
Dec 26, 2002
5.412
5.445
5.398
5.398
21,340
+0.02(+0.39%)
Dec 24, 2002
5.418
5.418
5.357
5.377
50,212
-0.04(-0.74%)
Dec 23, 2002
5.398
5.441
5.337
5.417
128,041
+0.02(+0.37%)
Dec 20, 2002
5.249
5.397
5.241
5.397
96,659
+0.18(+3.44%)
Dec 19, 2002
5.178
5.258
5.178
5.218
25,106
+0.00(+0.02%)
Dec 18, 2002
5.226
5.226
5.178
5.217
11,297
+0.01(+0.17%)
Dec 17, 2002
5.230
5.231
5.206
5.208
22,595
-0.03(-0.49%)
Dec 16, 2002
5.198
5.297
5.198
5.234
58,999
+0.05(+1.05%)
Dec 13, 2002
5.162
5.204
5.154
5.180
91,637
+0.00(+0.03%)
Dec 12, 2002
5.138
5.210
5.138
5.178
48,957
+0.00(+0.00%)
Dec 11, 2002
5.185
5.214
5.137
5.178
139,339
-0.01(-0.15%)
Dec 10, 2002
5.194
5.232
5.138
5.186
58,999
+0.01(+0.15%)
Dec 09, 2002
5.293
5.294
5.178
5.178
130,552
-0.14(-2.55%)
Dec 06, 2002
5.178
5.325
5.098
5.313
110,467
+0.12(+2.22%)
Dec 05, 2002
5.258
5.258
5.158
5.198
62,765
-0.08(-1.44%)
Dec 04, 2002
5.258
5.286
5.258
5.274
17,574
+0.02(+0.33%)
Dec 03, 2002
5.266
5.298
5.238
5.256
129,297
-0.01(-0.18%)
Dec 02, 2002
5.399
5.399
5.258
5.266
121,765
-0.11(-2.12%)
Nov 29, 2002
5.397
5.417
5.380
5.380
20,084
-0.02(-0.32%)
Nov 27, 2002
5.407
5.497
5.397
5.397
134,318
+0.00(+0.00%)
Nov 26, 2002
5.485
5.485
5.329
5.397
301,274
-0.09(-1.60%)
Nov 25, 2002
5.637
5.637
5.462
5.485
185,786
-0.15(-2.69%)
Nov 22, 2002
5.703
5.703
5.576
5.636
126,786
-0.07(-1.16%)
Nov 21, 2002
5.696
5.752
5.696
5.702
84,105
-0.06(-1.00%)
Nov 20, 2002
5.736
5.791
5.696
5.760
42,680
+0.02(+0.42%)
Nov 19, 2002
5.656
5.736
5.656
5.736
20,084
+0.12(+2.13%)
Nov 18, 2002
5.800
5.823
5.616
5.616
38,914
-0.20(-3.50%)
Nov 15, 2002
5.783
5.821
5.756
5.820
32,638
+0.06(+1.07%)
Nov 14, 2002
5.684
5.804
5.684
5.759
22,595
+0.10(+1.82%)
Nov 13, 2002
5.521
5.656
5.521
5.656
58,999
+0.17(+3.06%)
Nov 12, 2002
5.696
5.724
5.488
5.488
64,020
-0.21(-3.65%)
Nov 11, 2002
5.736
5.795
5.696
5.696
38,914
-0.03(-0.56%)
Nov 08, 2002
5.760
5.775
5.728
5.728
17,574
-0.00(-0.07%)
Nov 07, 2002
5.756
5.756
5.732
5.732
10,042
-0.02(-0.42%)
Nov 06, 2002
5.801
5.801
5.692
5.756
33,893
-0.04(-0.77%)
Nov 05, 2002
5.775
5.803
5.775
5.800
8,787
+0.04(+0.78%)
Nov 04, 2002
5.935
5.935
5.736
5.756
52,723
-0.13(-2.23%)
Nov 01, 2002
5.856
5.895
5.736
5.887
158,169
+0.03(+0.54%)
Oct 31, 2002
5.815
5.855
5.815
5.855
95,403
-0.01(-0.14%)
Oct 30, 2002
5.855
5.883
5.855
5.863
26,361
-0.03(-0.54%)
Oct 29, 2002
5.936
5.936
5.835
5.895
25,106
-0.08(-1.32%)
Oct 28, 2002
6.014
6.014
5.875
5.974
45,191
-0.02(-0.35%)
Oct 25, 2002
5.943
5.995
5.915
5.995
28,872
+0.05(+0.87%)
Oct 24, 2002
5.955
5.975
5.915
5.943
12,553
-0.03(-0.53%)
Oct 23, 2002
5.955
5.975
5.895
5.975
51,467
+0.00(+0.00%)
Oct 22, 2002
5.975
5.975
5.895
5.975
50,212
-0.02(-0.33%)
Oct 21, 2002
5.815
6.014
5.815
5.995
357,764
+0.02(+0.33%)
Oct 18, 2002
5.906
5.975
5.906
5.975
37,659
+0.05(+0.89%)
Oct 17, 2002
5.803
5.922
5.803
5.922
21,340
+0.14(+2.40%)
Oct 16, 2002
5.835
5.895
5.775
5.783
31,382
-0.07(-1.22%)
Oct 15, 2002
5.756
5.875
5.716
5.855
76,574
+0.06(+1.03%)
Oct 14, 2002
5.596
5.795
5.576
5.795
50,212
+0.22(+3.93%)
Oct 11, 2002
5.536
5.616
5.536
5.576
27,616
+0.02(+0.29%)
Oct 10, 2002
5.457
5.580
5.457
5.560
136,829
+0.08(+1.53%)
Oct 09, 2002
5.540
5.556
5.437
5.477
50,212
-0.08(-1.43%)
Oct 08, 2002
5.552
5.564
5.477
5.556
97,914
+0.00(+0.07%)
Oct 07, 2002
5.517
5.624
5.517
5.552
99,169
+0.06(+1.01%)
Oct 04, 2002
5.656
5.660
5.455
5.497
69,042
-0.14(-2.54%)
Oct 03, 2002
5.584
5.680
5.584
5.640
125,531
+0.04(+0.80%)
Oct 02, 2002
5.616
5.636
5.497
5.595
5,523,374
-0.00(-0.01%)
Oct 01, 2002
5.445
5.596
5.445
5.596
80,339
+0.17(+3.08%)
Sep 30, 2002
5.437
5.457
5.339
5.429
100,424
-0.03(-0.51%)
Sep 27, 2002
5.477
5.493
5.413
5.457
65,276
-0.00(-0.07%)
Sep 26, 2002
5.417
5.461
5.337
5.461
50,212
+0.06(+1.03%)
Sep 25, 2002
5.266
5.417
5.266
5.405
84,105
+0.14(+2.63%)
Sep 24, 2002
5.317
5.317
5.246
5.266
36,404
-0.07(-1.28%)
Sep 23, 2002
5.397
5.397
5.330
5.335
13,808
-0.08(-1.40%)
Sep 20, 2002
5.321
5.436
5.297
5.411
70,297
+0.11(+2.06%)
Sep 19, 2002
5.437
5.438
5.239
5.301
149,382
-0.19(-3.52%)
Sep 18, 2002
5.457
5.536
5.437
5.495
58,999
+0.01(+0.13%)
Sep 17, 2002
5.616
5.656
5.467
5.488
57,744
-0.11(-1.94%)
Sep 16, 2002
5.577
5.596
5.536
5.596
22,595
+0.02(+0.36%)
Sep 13, 2002
5.600
5.636
5.576
5.576
38,914
-0.01(-0.21%)
Sep 12, 2002
5.677
5.677
5.587
5.588
36,404
-0.09(-1.61%)
Sep 11, 2002
5.710
5.710
5.680
5.680
7,531
-0.02(-0.27%)
Sep 10, 2002
5.697
5.697
5.616
5.695
32,638
-0.02(-0.29%)
Sep 09, 2002
5.656
5.731
5.656
5.712
1,882,968
+0.08(+1.34%)
Sep 06, 2002
5.576
5.636
5.539
5.636
46,446
+0.08(+1.43%)
Sep 05, 2002
5.588
5.648
5.536
5.556
67,786
-0.05(-0.92%)
Sep 04, 2002
5.596
5.608
5.536
5.608
4,895,718
+0.03(+0.59%)
Sep 03, 2002
5.712
5.712
5.540
5.575
45,191
-0.12(-2.11%)
Aug 30, 2002
5.668
5.720
5.668
5.696
20,084
+0.02(+0.34%)
Aug 29, 2002
5.708
5.713
5.636
5.677
123,020
-0.02(-0.27%)
Aug 28, 2002
5.792
5.792
5.692
5.692
28,872
-0.12(-2.06%)
Aug 27, 2002
5.803
5.847
5.799
5.811
84,105
-0.01(-0.21%)
Aug 26, 2002
5.767
5.823
5.760
5.823
27,616
+0.04(+0.77%)
Aug 23, 2002
5.783
5.795
5.756
5.779
43,935
-0.02(-0.29%)
Aug 22, 2002
5.815
5.815
5.736
5.795
52,723
-0.04(-0.68%)
Aug 21, 2002
5.795
5.835
5.716
5.835
143,105
+0.06(+1.02%)
Aug 20, 2002
5.791
5.855
5.700
5.776
1,129,781
+0.00(+0.00%)
Aug 16, 2002
5.834
5.834
5.716
5.776
110,467
-0.06(-1.01%)
Aug 15, 2002
5.816
5.895
5.756
5.835
112,978
+0.01(+0.15%)
Aug 14, 2002
5.696
5.826
5.656
5.826
91,637
+0.15(+2.72%)
Aug 13, 2002
5.616
5.716
5.599
5.672
38,914
+0.04(+0.64%)
Aug 12, 2002
5.592
5.636
5.536
5.636
41,425
+0.14(+2.54%)
Aug 07, 2002
5.437
5.497
5.405
5.497
32,638
+0.08(+1.47%)
Aug 06, 2002
5.357
5.451
5.357
5.417
72,808
+0.08(+1.49%)
Aug 05, 2002
5.377
5.437
5.337
5.337
38,914
-0.02(-0.36%)
Aug 02, 2002
5.357
5.385
5.337
5.356
30,127
-0.02(-0.39%)
Aug 01, 2002
5.377
5.417
5.297
5.377
40,169
+0.02(+0.37%)
Jul 31, 2002
5.258
5.357
5.246
5.357
30,127
+0.13(+2.44%)
Jul 30, 2002
5.333
5.333
5.218
5.230
40,169
-0.09(-1.63%)
Jul 29, 2002
5.218
5.396
5.218
5.317
61,510
+0.10(+1.89%)
Jul 26, 2002
5.059
5.218
5.059
5.218
154,403
+0.18(+3.56%)
Jul 25, 2002
4.899
5.093
4.899
5.039
193,318
+0.14(+2.85%)
Jul 24, 2002
4.820
4.899
4.620
4.899
296,253
+0.09(+1.97%)
Jul 23, 2002
4.859
4.931
4.700
4.804
246,041
-0.04(-0.72%)
Jul 22, 2002
4.839
5.078
4.740
4.839
176,999
-0.06(-1.22%)
Jul 19, 2002
5.079
5.098
4.820
4.899
128,041
-0.18(-3.53%)
Jul 17, 2002
4.991
5.138
4.991
5.078
106,701
-0.14(-2.69%)
Jul 12, 2002
5.242
5.297
5.218
5.219
60,254
-0.04(-0.74%)
Jul 11, 2002
5.258
5.301
5.238
5.258
53,978
-0.01(-0.18%)
Jul 10, 2002
5.345
5.409
5.266
5.267
77,829
-0.09(-1.67%)
Jul 09, 2002
5.477
5.497
5.356
5.356
502,124
-0.10(-1.84%)
Jul 08, 2002
5.485
5.494
5.437
5.457
53,978
-0.02(-0.44%)
Jul 05, 2002
5.474
5.497
5.398
5.481
32,638
+0.02(+0.45%)
Jul 04, 2002
5.576
5.576
5.441
5.456
48,957
+0.00(+0.00%)
Jul 03, 2002
5.576
5.576
5.441
5.456
48,957
-0.15(-2.66%)
Jul 02, 2002
5.656
5.674
5.584
5.605
74,063
-0.03(-0.55%)
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.