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
American Vanguard Corp
(NY:
AVD
)
8.700
-0.060 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2003
1.185
1.257
1.181
1.257
51,576
+0.08(+6.92%)
Jul 30, 2003
1.139
1.176
1.139
1.176
31,639
+0.02(+1.95%)
Jul 29, 2003
1.116
1.154
1.116
1.154
25,571
+0.03(+2.56%)
Jul 28, 2003
1.114
1.128
1.114
1.125
20,370
-0.00(-0.36%)
Jul 25, 2003
1.159
1.164
1.128
1.129
62,845
-0.02(-1.90%)
Jul 24, 2003
1.151
1.153
1.144
1.151
26,438
+0.01(+1.27%)
Jul 23, 2003
1.125
1.136
1.125
1.136
58,944
+0.03(+2.34%)
Jul 22, 2003
1.116
1.125
1.110
1.110
72,380
+0.00(+0.00%)
Jul 21, 2003
1.107
1.125
1.106
1.110
56,777
+0.01(+1.32%)
Jul 18, 2003
1.082
1.096
1.080
1.096
9,535
+0.01(+1.12%)
Jul 17, 2003
1.082
1.084
1.076
1.084
96,652
+0.00(+0.43%)
Jul 16, 2003
1.071
1.087
1.071
1.079
136,526
+0.00(+0.32%)
Jul 15, 2003
1.082
1.082
1.065
1.076
45,942
-0.01(-0.90%)
Jul 14, 2003
1.071
1.086
1.065
1.086
32,506
+0.01(+0.64%)
Jul 11, 2003
1.079
1.096
1.070
1.079
29,905
-0.00(-0.27%)
Jul 10, 2003
1.082
1.090
1.073
1.082
97,519
+0.01(+0.54%)
Jul 09, 2003
1.082
1.084
1.067
1.076
48,542
+0.00(+0.16%)
Jul 08, 2003
1.082
1.084
1.067
1.074
264,818
+0.00(+0.05%)
Jul 07, 2003
1.084
1.084
1.073
1.073
22,104
-0.01(-1.01%)
Jul 03, 2003
1.080
1.084
1.079
1.084
85,816
+0.01(+1.07%)
Jul 02, 2003
1.078
1.079
1.056
1.073
36,840
+0.01(+0.54%)
Jul 01, 2003
1.067
1.073
1.061
1.067
16,036
+0.01(+0.54%)
Jun 30, 2003
1.093
1.098
1.061
1.061
32,072
-0.02(-1.87%)
Jun 27, 2003
1.083
1.084
1.071
1.082
16,903
+0.01(+0.54%)
Jun 26, 2003
1.061
1.083
1.059
1.076
82,349
+0.01(+1.41%)
Jun 25, 2003
1.055
1.061
1.054
1.061
12,135
+0.01(+0.60%)
Jun 24, 2003
1.047
1.056
1.047
1.054
23,404
+0.00(+0.11%)
Jun 23, 2003
1.060
1.061
1.053
1.053
116,156
-0.01(-0.65%)
Jun 20, 2003
1.058
1.061
1.058
1.060
24,704
+0.00(+0.16%)
Jun 19, 2003
1.061
1.064
1.058
1.058
48,976
+0.00(+0.05%)
Jun 18, 2003
1.050
1.061
1.050
1.058
21,670
+0.01(+1.05%)
Jun 17, 2003
1.061
1.061
1.047
1.047
15,169
-0.01(-1.04%)
Jun 16, 2003
1.061
1.061
1.057
1.058
27,305
-0.00(-0.27%)
Jun 13, 2003
1.061
1.061
1.053
1.061
19,503
-0.00(-0.05%)
Jun 12, 2003
1.060
1.061
1.057
1.061
24,271
+0.01(+0.55%)
Jun 11, 2003
1.009
1.056
1.009
1.056
41,608
+0.05(+4.87%)
Jun 10, 2003
1.001
1.007
0.9950
1.007
11,702
-0.00(-0.17%)
Jun 09, 2003
1.004
1.014
0.9956
1.008
63,712
-0.00(-0.11%)
Jun 06, 2003
1.012
1.021
1.007
1.009
24,271
-0.02(-1.68%)
Jun 05, 2003
1.032
1.043
1.027
1.027
22,104
-0.01(-0.84%)
Jun 04, 2003
1.056
1.056
1.035
1.035
25,571
-0.01(-1.10%)
Jun 03, 2003
1.064
1.064
1.030
1.047
42,041
-0.01(-1.36%)
Jun 02, 2003
1.066
1.083
1.060
1.061
102,720
-0.00(-0.22%)
May 30, 2003
1.064
1.068
1.060
1.064
22,537
+0.00(+0.27%)
May 29, 2003
1.038
1.067
1.038
1.061
27,305
+0.02(+2.17%)
May 28, 2003
1.026
1.043
1.026
1.038
16,469
+0.01(+0.95%)
May 27, 2003
1.030
1.042
1.028
1.028
47,242
-0.02(-1.49%)
May 23, 2003
1.053
1.053
1.044
1.044
8,668
-0.00(-0.22%)
May 22, 2003
1.043
1.050
1.043
1.046
35,540
-0.00(-0.06%)
May 21, 2003
1.056
1.056
1.032
1.047
109,654
+0.01(+1.40%)
May 20, 2003
1.038
1.043
1.032
1.032
65,879
+0.00(+0.00%)
May 19, 2003
1.001
1.053
0.9892
1.032
77,581
+0.03(+2.87%)
May 16, 2003
0.9944
1.007
0.9921
1.004
29,039
+0.02(+1.75%)
May 15, 2003
1.070
1.071
0.9863
0.9863
105,320
-0.08(-7.57%)
May 14, 2003
1.062
1.071
1.062
1.067
118,323
+0.00(+0.00%)
May 13, 2003
1.079
1.080
1.067
1.067
60,245
-0.01(-1.07%)
May 12, 2003
1.058
1.084
1.058
1.079
61,112
+0.01(+1.08%)
May 09, 2003
1.038
1.067
1.038
1.067
37,273
+0.03(+3.06%)
May 08, 2003
1.089
1.089
1.030
1.035
62,412
-0.05(-4.27%)
May 07, 2003
1.096
1.096
1.063
1.082
23,838
-0.01(-1.32%)
May 06, 2003
1.099
1.099
1.090
1.096
54,177
+0.01(+0.53%)
May 05, 2003
1.106
1.106
1.082
1.090
74,981
-0.03(-2.73%)
May 02, 2003
1.152
1.152
1.120
1.121
36,840
-0.03(-2.61%)
May 01, 2003
1.166
1.166
1.151
1.151
52,877
-0.02(-1.43%)
Apr 30, 2003
1.174
1.177
1.165
1.167
41,608
+0.00(+0.20%)
Apr 29, 2003
1.165
1.165
1.153
1.165
40,741
+0.01(+1.00%)
Apr 28, 2003
1.125
1.159
1.125
1.154
64,145
+0.03(+2.99%)
Apr 25, 2003
1.096
1.120
1.091
1.120
32,072
+0.02(+2.21%)
Apr 24, 2003
1.087
1.096
1.084
1.096
36,840
+0.02(+1.44%)
Apr 23, 2003
1.064
1.082
1.053
1.080
18,636
+0.01(+1.24%)
Apr 22, 2003
1.058
1.067
1.055
1.067
28,605
+0.01(+0.87%)
Apr 21, 2003
1.053
1.058
1.039
1.058
69,346
+0.02(+1.89%)
Apr 17, 2003
1.038
1.038
1.038
1.038
16,903
+0.00(+0.39%)
Apr 16, 2003
1.033
1.034
1.033
1.034
33,373
+0.00(+0.11%)
Apr 15, 2003
1.034
1.043
1.019
1.033
68,913
+0.00(+0.06%)
Apr 14, 2003
0.9881
1.032
0.9881
1.032
67,179
+0.05(+5.29%)
Apr 10, 2003
0.9744
0.9806
0.9740
0.9806
96,869
+0.01(+0.67%)
Apr 09, 2003
0.9729
0.9802
0.9690
0.9740
44,208
-0.01(-0.67%)
Apr 08, 2003
0.9802
0.9806
0.9713
0.9806
41,608
+0.00(+0.04%)
Apr 07, 2003
0.9787
0.9806
0.9713
0.9802
83,866
+0.01(+0.95%)
Apr 04, 2003
0.9690
0.9710
0.9633
0.9710
55,910
+0.01(+0.60%)
Apr 03, 2003
0.9644
0.9683
0.9613
0.9652
42,908
+0.00(+0.08%)
Apr 02, 2003
0.9613
0.9660
0.9606
0.9644
77,365
+0.01(+0.72%)
Apr 01, 2003
0.9706
1.018
0.9575
0.9575
211,941
-0.00(-0.36%)
Mar 31, 2003
0.9479
0.9613
0.9364
0.9610
212,591
+0.03(+3.05%)
Mar 28, 2003
0.9187
0.9325
0.9187
0.9325
24,054
+0.01(+1.51%)
Mar 27, 2003
0.9091
0.9206
0.9091
0.9187
37,707
+0.01(+1.10%)
Mar 26, 2003
0.8998
0.9087
0.8998
0.9087
124,174
+0.00(+0.17%)
Mar 25, 2003
0.9010
0.9071
0.8998
0.9071
12,352
+0.01(+0.68%)
Mar 24, 2003
0.9075
0.9079
0.8921
0.9010
48,759
-0.01(-0.89%)
Mar 21, 2003
0.8891
0.9091
0.8887
0.9091
39,007
+0.02(+2.56%)
Mar 20, 2003
0.8902
0.8921
0.8864
0.8864
26,655
+0.00(+0.22%)
Mar 19, 2003
0.8621
0.8844
0.8621
0.8844
96,218
+0.02(+2.59%)
Mar 18, 2003
0.8691
0.8691
0.8594
0.8621
20,153
-0.00(-0.13%)
Mar 17, 2003
0.8671
0.8806
0.8498
0.8633
59,811
+0.00(+0.00%)
Mar 14, 2003
0.8479
0.8787
0.8444
0.8633
82,566
+0.02(+2.28%)
Mar 13, 2003
0.7937
0.8441
0.7933
0.8441
101,419
+0.05(+6.55%)
Mar 12, 2003
0.8064
0.8064
0.7864
0.7922
17,553
-0.01(-1.44%)
Mar 11, 2003
0.8156
0.8156
0.7960
0.8037
31,206
-0.02(-2.25%)
Mar 10, 2003
0.8402
0.8402
0.8210
0.8221
32,506
-0.02(-2.46%)
Mar 07, 2003
0.8364
0.8460
0.8333
0.8429
50,709
+0.00(+0.09%)
Mar 06, 2003
0.8421
0.8421
0.8421
0.8421
3,250
-0.00(-0.55%)
Mar 05, 2003
0.8460
0.8468
0.8421
0.8468
4,550
+0.00(+0.32%)
Mar 04, 2003
0.8441
0.8468
0.8371
0.8441
7,151
-0.00(-0.45%)
Mar 03, 2003
0.8479
0.8479
0.8479
0.8479
3,250
-0.00(-0.14%)
Feb 28, 2003
0.8498
0.8498
0.8479
0.8491
6,501
-0.00(-0.54%)
Feb 27, 2003
0.8460
0.8537
0.8387
0.8537
14,952
+0.00(+0.23%)
Feb 26, 2003
0.8464
0.8548
0.8460
0.8518
19,503
+0.00(+0.00%)
Feb 25, 2003
0.8518
0.8518
0.8518
0.8518
0
+0.00(+0.00%)
Feb 24, 2003
0.8518
0.8518
0.8518
0.8518
1,300
+0.00(+0.00%)
Feb 21, 2003
0.8518
0.8518
0.8518
0.8518
650
+0.00(+0.59%)
Feb 20, 2003
0.8468
0.8468
0.8468
0.8468
1,300
-0.00(-0.36%)
Feb 19, 2003
0.8460
0.8498
0.8460
0.8498
3,900
+0.00(+0.00%)
Feb 18, 2003
0.8552
0.8552
0.8498
0.8498
7,151
-0.00(-0.45%)
Feb 14, 2003
0.8518
0.8537
0.8518
0.8537
1,950
-0.00(-0.13%)
Feb 13, 2003
0.8548
0.8548
0.8548
0.8548
650
+0.00(+0.00%)
Feb 12, 2003
0.8548
0.8548
0.8548
0.8548
3,250
+0.00(+0.00%)
Feb 11, 2003
0.8498
0.8548
0.8498
0.8548
5,851
-0.00(-0.04%)
Feb 10, 2003
0.8548
0.8552
0.8548
0.8552
1,950
+0.00(+0.04%)
Feb 07, 2003
0.8556
0.8556
0.8529
0.8548
11,052
+0.00(+0.36%)
Feb 06, 2003
0.8398
0.8552
0.8398
0.8518
54,610
+0.02(+2.07%)
Feb 05, 2003
0.8360
0.8452
0.8345
0.8345
19,503
-0.00(-0.18%)
Feb 04, 2003
0.8137
0.8379
0.8137
0.8360
24,054
+0.02(+2.07%)
Feb 03, 2003
0.8214
0.8214
0.8095
0.8191
14,302
+0.00(+0.52%)
Jan 31, 2003
0.8095
0.8148
0.8018
0.8148
34,456
-0.00(-0.52%)
Jan 30, 2003
0.8125
0.8191
0.8079
0.8191
48,759
+0.01(+0.95%)
Jan 29, 2003
0.8210
0.8210
0.8114
0.8114
44,208
-0.01(-0.94%)
Jan 28, 2003
0.8171
0.8191
0.8125
0.8191
125,474
+0.00(+0.24%)
Jan 27, 2003
0.8152
0.8171
0.8152
0.8171
40,307
+0.00(+0.00%)
Jan 24, 2003
0.8114
0.8171
0.8075
0.8171
12,352
+0.00(+0.24%)
Jan 23, 2003
0.8152
0.8152
0.8152
0.8152
650
+0.00(+0.28%)
Jan 22, 2003
0.8083
0.8187
0.7998
0.8129
57,861
-0.00(-0.05%)
Jan 21, 2003
0.8018
0.8164
0.7998
0.8133
18,853
+0.00(+0.24%)
Jan 17, 2003
0.8114
0.8183
0.8075
0.8114
17,553
+0.00(+0.48%)
Jan 16, 2003
0.8191
0.8191
0.8075
0.8075
47,459
-0.01(-0.71%)
Jan 15, 2003
0.7972
0.8268
0.7972
0.8133
110,521
+0.03(+3.27%)
Jan 14, 2003
0.8229
0.8229
0.7710
0.7875
59,161
-0.04(-4.74%)
Jan 13, 2003
0.8429
0.8429
0.8233
0.8268
13,002
-0.02(-1.96%)
Jan 10, 2003
0.8460
0.8460
0.8429
0.8433
28,605
-0.00(-0.32%)
Jan 09, 2003
0.8471
0.8471
0.8406
0.8460
22,754
-0.00(-0.14%)
Jan 08, 2003
0.8460
0.8471
0.8460
0.8471
7,151
-0.00(-0.09%)
Jan 07, 2003
0.8498
0.8498
0.8441
0.8479
18,853
+0.00(+0.23%)
Jan 06, 2003
0.8460
0.8479
0.8387
0.8460
11,702
-0.00(-0.54%)
Jan 03, 2003
0.8421
0.8518
0.8421
0.8506
10,402
+0.00(+0.36%)
Jan 02, 2003
0.8460
0.8518
0.8402
0.8475
39,007
-0.00(-0.36%)
Dec 31, 2002
0.8479
0.8556
0.8468
0.8506
40,307
+0.00(+0.32%)
Dec 30, 2002
0.8383
0.8479
0.8383
0.8479
13,652
+0.00(+0.23%)
Dec 27, 2002
0.8460
0.8460
0.8460
0.8460
1,300
+0.01(+0.92%)
Dec 26, 2002
0.8383
0.8383
0.8383
0.8383
1,950
+0.00(+0.00%)
Dec 24, 2002
0.8383
0.8383
0.8383
0.8383
5,201
-0.01(-1.04%)
Dec 23, 2002
0.8375
0.8479
0.8375
0.8471
9,101
+0.02(+2.37%)
Dec 20, 2002
0.8329
0.8375
0.8275
0.8275
2,600
-0.01(-0.65%)
Dec 19, 2002
0.8402
0.8402
0.8325
0.8329
16,903
-0.01(-0.69%)
Dec 18, 2002
0.8387
0.8387
0.8387
0.8387
1,300
-0.01(-0.77%)
Dec 17, 2002
0.8421
0.8452
0.8421
0.8452
3,900
+0.00(+0.37%)
Dec 16, 2002
0.8421
0.8421
0.8421
0.8421
650
+0.00(+0.00%)
Dec 13, 2002
0.8575
0.8575
0.8268
0.8421
40,307
-0.02(-2.45%)
Dec 12, 2002
0.8671
0.8725
0.8579
0.8633
20,804
-0.01(-1.10%)
Dec 11, 2002
0.8768
0.8787
0.8652
0.8729
16,253
-0.01(-1.09%)
Dec 10, 2002
0.8864
0.8864
0.8806
0.8825
9,101
+0.00(+0.22%)
Dec 09, 2002
0.8883
0.8883
0.8729
0.8806
24,054
-0.00(-0.22%)
Dec 06, 2002
0.8902
0.8933
0.8768
0.8825
31,206
-0.00(-0.22%)
Dec 05, 2002
0.8794
0.8921
0.8729
0.8844
55,260
+0.01(+1.10%)
Dec 04, 2002
0.8887
0.8902
0.8252
0.8748
184,636
-0.02(-2.36%)
Dec 03, 2002
0.9229
0.9414
0.8960
0.8960
70,863
-0.03(-2.92%)
Dec 02, 2002
0.9037
0.9306
0.9037
0.9229
220,393
+0.03(+3.23%)
Nov 29, 2002
0.8864
0.8979
0.8864
0.8941
49,409
+0.01(+1.13%)
Nov 27, 2002
0.8614
0.8841
0.8614
0.8841
37,057
+0.01(+1.50%)
Nov 26, 2002
0.8725
0.8725
0.8633
0.8710
7,151
-0.00(-0.18%)
Nov 25, 2002
0.8837
0.8837
0.8725
0.8725
7,801
-0.00(-0.26%)
Nov 22, 2002
0.8837
0.8837
0.8675
0.8748
14,952
-0.00(-0.22%)
Nov 21, 2002
0.8787
0.8787
0.8691
0.8768
7,151
-0.01(-0.78%)
Nov 20, 2002
0.8837
0.8837
0.8787
0.8837
7,801
+0.01(+0.79%)
Nov 19, 2002
0.8844
0.8844
0.8768
0.8768
1,950
-0.00(-0.22%)
Nov 18, 2002
0.8902
0.8902
0.8787
0.8787
13,652
-0.01(-1.30%)
Nov 15, 2002
0.8902
0.8902
0.8844
0.8902
11,702
+0.01(+0.65%)
Nov 14, 2002
0.8883
0.8902
0.8844
0.8844
9,751
+0.00(+0.00%)
Nov 13, 2002
0.8844
0.8844
0.8844
0.8844
1,300
+0.01(+0.66%)
Nov 12, 2002
0.8768
0.8844
0.8768
0.8787
13,002
+0.01(+1.11%)
Nov 11, 2002
0.8748
0.8760
0.8671
0.8691
7,151
-0.01(-0.66%)
Nov 08, 2002
0.8691
0.8748
0.8691
0.8748
10,402
+0.01(+1.11%)
Nov 07, 2002
0.8648
0.8652
0.8648
0.8652
6,501
+0.00(+0.40%)
Nov 06, 2002
0.8633
0.8633
0.8618
0.8618
1,950
-0.01(-0.88%)
Nov 05, 2002
0.8691
0.8694
0.8529
0.8694
33,806
-0.01(-0.66%)
Nov 04, 2002
0.8825
0.8902
0.8752
0.8752
8,451
-0.00(-0.18%)
Nov 01, 2002
0.8768
0.8768
0.8768
0.8768
650
+0.00(+0.44%)
Oct 31, 2002
0.8844
0.8844
0.8637
0.8729
22,104
-0.02(-2.11%)
Oct 30, 2002
0.8787
0.8941
0.8768
0.8917
22,754
+0.01(+0.83%)
Oct 29, 2002
0.8883
0.8898
0.8768
0.8844
16,253
+0.00(+0.22%)
Oct 28, 2002
0.9037
0.9037
0.8791
0.8825
41,608
-0.01(-0.78%)
Oct 25, 2002
0.8941
0.8941
0.8844
0.8894
18,853
-0.01(-1.15%)
Oct 24, 2002
0.9029
0.9029
0.8998
0.8998
14,952
+0.00(+0.00%)
Oct 23, 2002
0.8748
0.8998
0.8748
0.8998
17,553
+0.02(+1.74%)
Oct 22, 2002
0.8710
0.8844
0.8652
0.8844
19,503
+0.00(+0.04%)
Oct 21, 2002
0.8556
0.8841
0.8556
0.8841
22,104
+0.03(+3.33%)
Oct 18, 2002
0.8498
0.8556
0.8498
0.8556
325,063
+0.01(+0.68%)
Oct 17, 2002
0.8325
0.8498
0.8325
0.8498
13,002
+0.02(+2.79%)
Oct 16, 2002
0.8268
0.8479
0.8152
0.8268
75,414
+0.00(+0.00%)
Oct 15, 2002
0.8191
0.8402
0.8191
0.8268
69,563
+0.01(+1.65%)
Oct 14, 2002
0.8056
0.8191
0.7998
0.8133
42,258
+0.01(+1.68%)
Oct 11, 2002
0.7806
0.8171
0.7806
0.7998
75,414
+0.01(+1.71%)
Oct 10, 2002
0.7922
0.7922
0.7806
0.7864
14,302
-0.01(-0.73%)
Oct 09, 2002
0.8114
0.8114
0.7883
0.7922
49,409
-0.02(-2.14%)
Oct 08, 2002
0.8095
0.8210
0.8037
0.8095
22,754
-0.01(-0.71%)
Oct 07, 2002
0.8325
0.8325
0.8152
0.8152
34,456
+0.00(+0.19%)
Oct 04, 2002
0.8133
0.8206
0.8095
0.8137
11,702
+0.01(+0.76%)
Oct 03, 2002
0.8037
0.8075
0.8037
0.8075
260,051
+0.01(+1.20%)
Oct 02, 2002
0.7922
0.8037
0.7922
0.7979
8,451
+0.01(+1.22%)
Oct 01, 2002
0.7710
0.7883
0.7675
0.7883
16,903
+0.01(+1.49%)
Sep 30, 2002
0.7787
0.7860
0.7733
0.7768
20,153
-0.01(-1.46%)
Sep 27, 2002
0.7829
0.7883
0.7829
0.7883
5,851
+0.00(+0.00%)
Sep 26, 2002
0.7806
0.7883
0.7806
0.7883
9,101
+0.01(+1.23%)
Sep 25, 2002
0.7652
0.7787
0.7652
0.7787
20,804
+0.01(+1.76%)
Sep 24, 2002
0.7691
0.7729
0.7595
0.7652
26,655
+0.01(+0.76%)
Sep 23, 2002
0.7633
0.7672
0.7595
0.7595
10,402
-0.01(-1.25%)
Sep 20, 2002
0.7575
0.7691
0.7575
0.7691
56,561
+0.00(+0.50%)
Sep 19, 2002
0.7787
0.7787
0.7402
0.7652
111,821
-0.02(-2.45%)
Sep 18, 2002
0.7998
0.8056
0.7787
0.7845
35,757
-0.01(-1.73%)
Sep 17, 2002
0.7960
0.8095
0.7960
0.7983
13,002
+0.00(+0.29%)
Sep 16, 2002
0.7960
0.8037
0.7960
0.7960
13,652
+0.00(+0.00%)
Sep 13, 2002
0.7960
0.7960
0.7960
0.7960
4,550
+0.00(+0.49%)
Sep 12, 2002
0.7941
0.7960
0.7864
0.7922
27,305
-0.01(-1.20%)
Sep 11, 2002
0.8018
0.8018
0.7768
0.8018
39,007
+0.01(+0.97%)
Sep 10, 2002
0.8018
0.8152
0.7891
0.7941
56,561
-0.01(-1.67%)
Sep 09, 2002
0.8075
0.8171
0.7806
0.8075
56,561
+0.00(+0.00%)
Sep 06, 2002
0.7922
0.8152
0.7922
0.8075
30,556
+0.02(+2.99%)
Sep 05, 2002
0.7841
0.7879
0.7718
0.7841
28,605
+0.00(+0.00%)
Sep 04, 2002
0.7787
0.7895
0.7787
0.7841
59,161
+0.00(+0.59%)
Sep 03, 2002
0.7902
0.7979
0.7748
0.7795
184,636
-0.02(-2.31%)
Aug 30, 2002
0.8075
0.8075
0.7945
0.7979
152,129
-0.03(-4.16%)
Aug 29, 2002
0.8556
0.8556
0.8325
0.8325
50,059
-0.03(-3.78%)
Aug 28, 2002
0.8883
0.8883
0.8325
0.8652
247,698
-0.03(-3.39%)
Aug 27, 2002
0.9479
0.9498
0.8925
0.8956
85,166
-0.05(-4.94%)
Aug 26, 2002
0.9325
0.9479
0.9325
0.9421
126,124
+0.01(+1.24%)
Aug 23, 2002
0.9229
0.9306
0.9229
0.9306
33,156
+0.01(+0.88%)
Aug 22, 2002
0.9229
0.9229
0.9017
0.9225
105,320
+0.01(+1.44%)
Aug 21, 2002
0.8552
0.9094
0.8552
0.9094
74,764
+0.02(+1.76%)
Aug 20, 2002
0.8864
0.8994
0.8768
0.8937
143,028
+0.02(+1.97%)
Aug 16, 2002
0.8556
0.8821
0.8498
0.8764
155,380
+0.03(+4.11%)
Aug 15, 2002
0.7825
0.8418
0.7825
0.8418
236,646
+0.07(+9.18%)
Aug 14, 2002
0.7414
0.7710
0.7325
0.7710
95,568
+0.03(+3.99%)
Aug 13, 2002
0.7345
0.7414
0.7325
0.7414
59,161
+0.01(+1.21%)
Aug 12, 2002
0.7364
0.7364
0.7229
0.7325
22,104
-0.02(-2.31%)
Aug 07, 2002
0.7402
0.7595
0.7383
0.7499
37,707
+0.00(+0.52%)
Aug 06, 2002
0.7325
0.7587
0.7229
0.7460
72,164
+0.01(+1.04%)
Aug 05, 2002
0.7591
0.7591
0.7210
0.7383
3,120,613
-0.01(-1.79%)
Aug 02, 2002
0.7402
0.7587
0.7402
0.7518
22,104
+0.02(+2.09%)
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.