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
BAT
(NY:
BTI
)
31.03
+0.33 (+1.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
6.396
6.396
6.319
6.334
127,838
-0.09(-1.44%)
Jul 30, 2003
6.464
6.464
6.421
6.427
107,772
-0.07(-1.14%)
Jul 29, 2003
6.526
6.550
6.495
6.501
177,355
-0.02(-0.38%)
Jul 28, 2003
6.547
6.600
6.507
6.526
115,863
-0.02(-0.33%)
Jul 25, 2003
6.529
6.572
6.520
6.547
74,113
+0.04(+0.67%)
Jul 24, 2003
6.507
6.535
6.492
6.504
122,012
-0.00(-0.05%)
Jul 23, 2003
6.523
6.541
6.479
6.507
105,506
-0.02(-0.24%)
Jul 22, 2003
6.476
6.526
6.464
6.523
88,030
+0.12(+1.93%)
Jul 21, 2003
6.396
6.461
6.387
6.399
159,878
+0.02(+0.39%)
Jul 18, 2003
6.368
6.396
6.334
6.374
178,002
+0.11(+1.73%)
Jul 17, 2003
6.180
6.309
6.167
6.266
270,887
+0.09(+1.40%)
Jul 16, 2003
6.381
6.390
6.149
6.180
744,050
-0.25(-3.85%)
Jul 15, 2003
6.473
6.489
6.415
6.427
163,438
-0.23(-3.44%)
Jul 14, 2003
6.683
6.690
6.618
6.656
43,044
-0.03(-0.42%)
Jul 11, 2003
6.720
6.761
6.674
6.683
109,714
+0.03(+0.51%)
Jul 10, 2003
6.646
6.668
6.600
6.649
41,102
-0.02(-0.37%)
Jul 09, 2003
6.690
6.751
6.649
6.674
341,441
-0.04(-0.64%)
Jul 08, 2003
6.671
6.720
6.659
6.717
159,231
-0.11(-1.67%)
Jul 07, 2003
6.791
6.838
6.757
6.832
148,551
+0.02(+0.27%)
Jul 03, 2003
6.906
6.921
6.813
6.813
81,881
-0.14(-2.00%)
Jul 02, 2003
6.937
7.011
6.921
6.952
83,823
+0.01(+0.13%)
Jul 01, 2003
6.968
6.998
6.912
6.943
99,034
-0.06(-0.93%)
Jun 30, 2003
7.060
7.082
6.952
7.008
168,616
-0.02(-0.31%)
Jun 27, 2003
7.045
7.070
6.998
7.029
254,705
+0.00(+0.04%)
Jun 26, 2003
6.900
7.026
6.881
7.026
214,250
+0.28(+4.22%)
Jun 25, 2003
6.832
6.897
6.739
6.742
95,150
-0.08(-1.22%)
Jun 24, 2003
6.791
6.829
6.754
6.825
176,707
-0.02(-0.36%)
Jun 23, 2003
6.875
6.890
6.832
6.850
148,227
-0.06(-0.81%)
Jun 20, 2003
6.838
6.906
6.813
6.906
100,328
+0.09(+1.31%)
Jun 19, 2003
6.785
6.887
6.776
6.816
282,538
+0.10(+1.47%)
Jun 18, 2003
6.711
6.798
6.677
6.717
207,777
-0.17(-2.47%)
Jun 17, 2003
6.656
6.906
6.649
6.887
177,355
+0.19(+2.86%)
Jun 16, 2003
6.736
6.742
6.646
6.696
85,764
-0.01(-0.09%)
Jun 13, 2003
6.736
6.751
6.643
6.702
64,080
-0.00(-0.05%)
Jun 12, 2003
6.720
6.757
6.674
6.705
152,111
-0.10(-1.41%)
Jun 11, 2003
6.847
6.872
6.751
6.801
141,431
-0.06(-0.86%)
Jun 10, 2003
6.727
6.859
6.643
6.859
157,289
+0.18(+2.73%)
Jun 09, 2003
6.723
6.795
6.674
6.677
173,471
-0.07(-1.01%)
Jun 06, 2003
6.878
6.890
6.736
6.745
165,380
+0.02(+0.32%)
Jun 05, 2003
6.696
6.745
6.693
6.723
114,245
+0.04(+0.55%)
Jun 04, 2003
6.659
6.720
6.634
6.686
92,561
+0.07(+1.12%)
Jun 03, 2003
6.643
6.643
6.550
6.612
86,412
-0.05(-0.70%)
Jun 02, 2003
6.612
6.733
6.612
6.659
154,053
-0.01(-0.19%)
May 30, 2003
6.671
6.720
6.581
6.671
208,748
-0.10(-1.46%)
May 29, 2003
6.699
6.770
6.683
6.770
50,164
+0.04(+0.64%)
May 28, 2003
6.714
6.727
6.656
6.727
524,298
+0.07(+1.02%)
May 27, 2003
6.575
6.690
6.510
6.659
198,715
-0.04(-0.65%)
May 23, 2003
6.665
6.702
6.615
6.702
119,423
+0.12(+1.83%)
May 22, 2003
6.588
6.659
6.510
6.581
368,950
-0.02(-0.28%)
May 21, 2003
6.143
6.615
6.143
6.600
661,522
+0.51(+8.43%)
May 20, 2003
6.075
6.121
6.041
6.087
110,361
+0.10(+1.70%)
May 19, 2003
5.985
6.022
5.948
5.985
135,605
+0.05(+0.89%)
May 16, 2003
5.933
6.010
5.899
5.933
54,371
+0.02(+0.26%)
May 15, 2003
5.886
5.920
5.821
5.917
207,130
-0.04(-0.62%)
May 14, 2003
5.917
5.976
5.905
5.954
50,164
-0.03(-0.52%)
May 13, 2003
5.908
5.985
5.886
5.985
172,177
+0.03(+0.52%)
May 12, 2003
5.933
6.025
5.902
5.954
114,892
+0.07(+1.15%)
May 09, 2003
5.843
5.917
5.834
5.886
239,817
-0.01(-0.16%)
May 08, 2003
5.871
5.895
5.803
5.895
55,989
-0.04(-0.73%)
May 07, 2003
5.899
5.994
5.846
5.939
183,504
-0.06(-1.08%)
May 06, 2003
5.982
6.022
5.982
6.004
46,604
+0.00(+0.00%)
May 05, 2003
5.948
6.022
5.948
6.004
66,993
+0.07(+1.20%)
May 02, 2003
5.963
5.991
5.902
5.933
122,983
-0.01(-0.10%)
May 01, 2003
5.942
5.979
5.933
5.939
91,266
+0.01(+0.16%)
Apr 30, 2003
5.917
5.973
5.911
5.929
129,456
+0.05(+0.89%)
Apr 29, 2003
5.871
5.933
5.843
5.877
123,307
+0.10(+1.66%)
Apr 28, 2003
5.747
5.849
5.722
5.781
96,445
+0.01(+0.21%)
Apr 25, 2003
5.778
5.871
5.747
5.769
367,008
-0.16(-2.76%)
Apr 24, 2003
5.957
5.994
5.920
5.933
76,379
-0.02(-0.26%)
Apr 23, 2003
5.963
5.966
5.914
5.948
73,466
+0.02(+0.36%)
Apr 22, 2003
5.840
5.929
5.840
5.926
117,481
+0.09(+1.48%)
Apr 21, 2003
5.809
5.840
5.781
5.840
32,040
-0.03(-0.47%)
Apr 17, 2003
5.840
5.868
5.812
5.868
37,218
+0.03(+0.48%)
Apr 16, 2003
5.849
5.855
5.800
5.840
1,428,227
-0.02(-0.37%)
Apr 15, 2003
5.778
5.868
5.763
5.861
1,054,098
+0.04(+0.64%)
Apr 14, 2003
5.747
5.861
5.701
5.824
342,088
+0.12(+2.17%)
Apr 11, 2003
5.778
5.778
5.654
5.701
38,513
-0.08(-1.39%)
Apr 10, 2003
5.741
5.843
5.741
5.781
236,905
+0.16(+2.80%)
Apr 09, 2003
5.654
5.732
5.624
5.624
269,592
-0.05(-0.82%)
Apr 08, 2003
5.676
5.719
5.645
5.670
169,264
+0.12(+2.11%)
Apr 07, 2003
5.580
5.676
5.540
5.552
144,020
+0.11(+2.04%)
Apr 04, 2003
5.522
5.522
5.420
5.441
203,570
-0.18(-3.24%)
Apr 03, 2003
5.596
5.685
5.565
5.624
441,446
+0.03(+0.61%)
Apr 02, 2003
5.525
5.608
5.484
5.590
151,140
+0.06(+1.12%)
Apr 01, 2003
5.599
5.624
5.426
5.528
575,433
-0.22(-3.82%)
Mar 31, 2003
5.787
5.812
5.657
5.747
239,494
-0.02(-0.37%)
Mar 28, 2003
5.716
5.809
5.716
5.769
244,672
+0.02(+0.27%)
Mar 27, 2003
5.827
5.827
5.732
5.753
82,528
-0.07(-1.27%)
Mar 26, 2003
5.880
5.902
5.824
5.827
111,332
-0.02(-0.37%)
Mar 25, 2003
5.834
5.899
5.821
5.849
71,524
-0.02(-0.37%)
Mar 24, 2003
5.899
5.899
5.803
5.871
239,170
-0.11(-1.86%)
Mar 21, 2003
5.923
6.010
5.917
5.982
117,805
+0.17(+2.87%)
Mar 20, 2003
5.790
5.843
5.738
5.815
92,884
+0.03(+0.53%)
Mar 19, 2003
5.787
5.809
5.719
5.784
95,797
+0.12(+2.13%)
Mar 18, 2003
5.840
5.852
5.608
5.664
273,476
-0.16(-2.76%)
Mar 17, 2003
5.831
5.899
5.815
5.824
105,506
+0.02(+0.43%)
Mar 14, 2003
5.917
5.917
5.775
5.800
209,395
-0.17(-2.80%)
Mar 13, 2003
5.933
6.010
5.886
5.966
170,558
+0.20(+3.54%)
Mar 12, 2003
5.861
5.861
5.698
5.763
56,637
-0.14(-2.36%)
Mar 11, 2003
5.840
5.945
5.840
5.902
103,888
+0.14(+2.41%)
Mar 10, 2003
5.874
5.874
5.750
5.763
125,896
-0.12(-2.10%)
Mar 07, 2003
5.902
5.929
5.855
5.886
191,271
-0.04(-0.63%)
Mar 06, 2003
5.979
6.004
5.895
5.923
149,522
-0.02(-0.42%)
Mar 05, 2003
5.902
6.087
5.902
5.948
183,180
-0.12(-2.04%)
Mar 04, 2003
6.136
6.180
6.025
6.072
226,872
+0.06(+1.08%)
Mar 03, 2003
5.970
6.053
5.948
6.007
133,016
+0.02(+0.41%)
Feb 28, 2003
6.010
6.013
5.933
5.982
70,877
+0.10(+1.68%)
Feb 27, 2003
5.902
5.948
5.827
5.883
148,227
+0.09(+1.55%)
Feb 26, 2003
5.818
5.871
5.759
5.793
80,910
-0.08(-1.32%)
Feb 25, 2003
5.763
5.871
5.701
5.871
492,905
-0.03(-0.52%)
Feb 24, 2003
5.855
5.917
5.852
5.902
413,613
+0.08(+1.38%)
Feb 21, 2003
5.855
5.923
5.821
5.821
173,471
+0.11(+1.84%)
Feb 20, 2003
5.750
5.778
5.701
5.716
26,538
-0.00(-0.05%)
Feb 19, 2003
5.793
5.797
5.670
5.719
36,247
-0.02(-0.27%)
Feb 18, 2003
5.701
5.809
5.698
5.735
58,255
+0.04(+0.71%)
Feb 14, 2003
5.766
5.766
5.639
5.695
50,811
-0.09(-1.50%)
Feb 13, 2003
5.670
5.824
5.654
5.781
267,003
+0.10(+1.68%)
Feb 12, 2003
5.716
5.763
5.654
5.685
186,740
-0.06(-0.97%)
Feb 11, 2003
5.732
5.803
5.716
5.741
78,968
-0.04(-0.64%)
Feb 10, 2003
5.722
5.793
5.707
5.778
87,383
+0.11(+1.96%)
Feb 07, 2003
5.719
5.797
5.608
5.667
385,780
-0.06(-1.03%)
Feb 06, 2003
5.756
5.756
5.645
5.725
108,096
-0.06(-1.07%)
Feb 05, 2003
5.840
5.871
5.787
5.787
59,873
-0.02(-0.27%)
Feb 04, 2003
5.824
5.831
5.793
5.803
120,394
-0.04(-0.63%)
Feb 03, 2003
5.871
5.914
5.812
5.840
112,303
-0.06(-1.05%)
Jan 31, 2003
5.803
5.914
5.729
5.902
94,179
+0.17(+3.02%)
Jan 30, 2003
5.772
5.772
5.701
5.729
156,642
-0.01(-0.22%)
Jan 29, 2003
5.695
5.775
5.685
5.741
332,055
+0.12(+2.09%)
Jan 28, 2003
5.639
5.707
5.586
5.624
122,659
-0.20(-3.45%)
Jan 27, 2003
5.747
5.824
5.648
5.824
46,280
+0.03(+0.59%)
Jan 24, 2003
5.852
5.852
5.732
5.790
99,681
-0.02(-0.27%)
Jan 23, 2003
5.871
5.905
5.741
5.806
104,212
-0.06(-1.11%)
Jan 22, 2003
5.892
5.936
5.818
5.871
196,126
-0.10(-1.71%)
Jan 21, 2003
6.034
6.034
5.936
5.973
102,270
-0.12(-2.03%)
Jan 17, 2003
6.072
6.118
6.007
6.096
167,969
+0.07(+1.23%)
Jan 16, 2003
6.022
6.072
5.997
6.022
69,906
-0.08(-1.27%)
Jan 15, 2003
6.072
6.099
6.013
6.099
84,146
-0.04(-0.65%)
Jan 14, 2003
6.118
6.164
6.090
6.140
54,371
+0.11(+1.90%)
Jan 13, 2003
6.102
6.102
6.019
6.025
207,453
-0.17(-2.79%)
Jan 10, 2003
6.180
6.257
6.170
6.198
104,859
+0.00(+0.00%)
Jan 09, 2003
6.170
6.214
6.170
6.198
98,710
+0.05(+0.85%)
Jan 08, 2003
6.106
6.217
6.090
6.146
111,656
-0.01(-0.20%)
Jan 07, 2003
6.072
6.158
6.034
6.158
215,544
+0.04(+0.61%)
Jan 06, 2003
6.149
6.189
6.099
6.121
160,202
-0.07(-1.20%)
Jan 03, 2003
6.180
6.238
6.180
6.195
50,164
+0.06(+0.91%)
Jan 02, 2003
6.164
6.226
6.130
6.140
88,030
+0.05(+0.86%)
Dec 31, 2002
6.155
6.180
6.087
6.087
121,689
+0.01(+0.15%)
Dec 30, 2002
6.118
6.140
6.041
6.078
96,445
+0.10(+1.65%)
Dec 27, 2002
6.087
6.102
5.936
5.979
58,579
-0.12(-2.03%)
Dec 26, 2002
6.118
6.177
6.065
6.102
54,048
+0.02(+0.41%)
Dec 24, 2002
6.041
6.146
6.031
6.078
27,833
+0.04(+0.61%)
Dec 23, 2002
6.056
6.127
6.041
6.041
61,815
+0.01(+0.15%)
Dec 20, 2002
5.994
6.149
5.994
6.031
237,228
+0.06(+0.93%)
Dec 19, 2002
6.016
6.041
5.948
5.976
61,815
+0.09(+1.47%)
Dec 18, 2002
5.963
5.979
5.880
5.889
95,474
-0.09(-1.50%)
Dec 17, 2002
5.994
6.059
5.963
5.979
127,190
-0.02(-0.31%)
Dec 16, 2002
6.025
6.087
5.960
5.997
81,557
+0.04(+0.67%)
Dec 13, 2002
5.994
6.133
5.945
5.957
103,241
+0.07(+1.21%)
Dec 12, 2002
5.963
5.973
5.871
5.886
98,386
-0.11(-1.80%)
Dec 11, 2002
5.963
6.041
5.911
5.994
192,890
-0.03(-0.51%)
Dec 10, 2002
6.010
6.087
5.948
6.025
302,604
+0.20(+3.45%)
Dec 09, 2002
5.963
5.963
5.793
5.824
267,974
-0.10(-1.62%)
Dec 06, 2002
5.979
6.053
5.905
5.920
111,979
+0.02(+0.31%)
Dec 05, 2002
5.994
6.041
5.889
5.902
160,849
+0.02(+0.42%)
Dec 04, 2002
5.840
5.957
5.831
5.877
282,862
+0.39(+7.15%)
Dec 03, 2002
5.546
5.596
5.484
5.484
551,160
+0.02(+0.28%)
Dec 02, 2002
5.577
5.577
5.463
5.469
424,616
-0.12(-2.21%)
Nov 29, 2002
5.593
5.633
5.528
5.593
149,198
-0.08(-1.36%)
Nov 27, 2002
5.670
5.710
5.596
5.670
166,351
+0.02(+0.38%)
Nov 26, 2002
5.654
5.710
5.599
5.648
199,039
-0.19(-3.28%)
Nov 25, 2002
5.840
5.855
5.772
5.840
164,409
-0.09(-1.56%)
Nov 22, 2002
5.994
6.028
5.877
5.933
192,890
-0.23(-3.71%)
Nov 21, 2002
6.269
6.288
6.081
6.161
135,281
-0.06(-0.94%)
Nov 20, 2002
6.272
6.285
6.211
6.220
96,121
-0.13(-2.04%)
Nov 19, 2002
6.411
6.430
6.337
6.350
92,884
+0.02(+0.24%)
Nov 18, 2002
6.433
6.479
6.334
6.334
80,262
+0.08(+1.23%)
Nov 15, 2002
6.272
6.371
6.204
6.257
489,021
-0.09(-1.46%)
Nov 14, 2002
6.303
6.377
6.303
6.350
174,118
+0.09(+1.43%)
Nov 13, 2002
6.241
6.381
6.241
6.260
529,800
+0.14(+2.22%)
Nov 12, 2002
6.442
6.507
6.065
6.124
1,330,164
-0.24(-3.74%)
Nov 11, 2002
6.365
6.402
6.350
6.362
99,681
+0.06(+0.88%)
Nov 08, 2002
6.275
6.359
6.275
6.306
70,230
+0.04(+0.59%)
Nov 07, 2002
6.303
6.343
6.260
6.269
123,630
-0.01(-0.15%)
Nov 06, 2002
6.288
6.334
6.241
6.279
111,008
-0.05(-0.78%)
Nov 05, 2002
6.331
6.374
6.279
6.328
126,543
-0.04(-0.63%)
Nov 04, 2002
6.334
6.455
6.272
6.368
175,413
+0.09(+1.38%)
Nov 01, 2002
6.257
6.350
6.251
6.282
174,118
+0.04(+0.69%)
Oct 31, 2002
6.257
6.288
6.180
6.238
129,456
+0.15(+2.54%)
Oct 30, 2002
6.136
6.149
6.075
6.084
102,270
+0.05(+0.87%)
Oct 29, 2002
5.963
6.087
5.945
6.031
131,074
+0.10(+1.61%)
Oct 28, 2002
5.948
6.053
5.902
5.936
151,140
-0.15(-2.39%)
Oct 25, 2002
6.025
6.133
5.982
6.081
112,950
+0.05(+0.82%)
Oct 24, 2002
6.118
6.133
5.994
6.031
380,925
-0.09(-1.46%)
Oct 23, 2002
6.087
6.204
6.062
6.121
110,361
+0.00(+0.05%)
Oct 22, 2002
6.075
6.133
6.019
6.118
435,944
+0.02(+0.41%)
Oct 21, 2002
5.988
6.115
5.985
6.093
356,328
+0.10(+1.65%)
Oct 18, 2002
6.062
6.065
5.966
5.994
96,768
-0.20(-3.29%)
Oct 17, 2002
6.189
6.220
6.118
6.198
177,355
+0.22(+3.72%)
Oct 16, 2002
5.945
6.010
5.902
5.976
261,825
-0.11(-1.83%)
Oct 15, 2002
6.133
6.195
6.056
6.087
151,140
-0.02(-0.30%)
Oct 14, 2002
6.084
6.146
6.041
6.106
171,853
+0.10(+1.70%)
Oct 11, 2002
5.939
6.041
5.929
6.004
157,289
+0.21(+3.63%)
Oct 10, 2002
5.769
5.815
5.716
5.793
271,858
-0.05(-0.90%)
Oct 09, 2002
5.716
5.933
5.685
5.846
269,916
-0.09(-1.51%)
Oct 08, 2002
6.041
6.044
5.892
5.936
223,959
-0.24(-3.95%)
Oct 07, 2002
6.087
6.180
6.087
6.180
249,850
-0.09(-1.48%)
Oct 04, 2002
6.381
6.489
6.217
6.272
527,211
-0.09(-1.41%)
Oct 03, 2002
6.297
6.384
6.257
6.362
147,903
+0.06(+0.93%)
Oct 02, 2002
6.288
6.350
6.226
6.303
258,589
+0.02(+0.25%)
Oct 01, 2002
6.177
6.362
6.072
6.288
278,654
-0.09(-1.41%)
Sep 30, 2002
6.285
6.411
6.220
6.377
305,517
+0.04(+0.68%)
Sep 27, 2002
6.288
6.368
6.245
6.334
283,509
-0.22(-3.30%)
Sep 26, 2002
6.337
6.625
6.309
6.550
192,890
+0.19(+3.01%)
Sep 25, 2002
6.486
6.486
6.291
6.359
436,591
-0.16(-2.42%)
Sep 24, 2002
6.492
6.520
6.396
6.516
32,364
-0.17(-2.59%)
Sep 23, 2002
6.702
6.705
6.581
6.690
190,300
-0.07(-1.01%)
Sep 20, 2002
6.832
6.890
6.742
6.757
244,025
-0.09(-1.26%)
Sep 19, 2002
6.844
6.937
6.773
6.844
1,099,084
-0.11(-1.56%)
Sep 18, 2002
6.952
6.983
6.909
6.952
32,364
+0.02(+0.31%)
Sep 17, 2002
7.014
7.045
6.875
6.931
1,002,316
-0.11(-1.58%)
Sep 16, 2002
6.998
7.054
6.943
7.042
200,333
-0.02(-0.26%)
Sep 13, 2002
7.184
7.184
6.927
7.060
433,355
-0.02(-0.22%)
Sep 12, 2002
7.280
7.280
7.048
7.076
239,170
-0.28(-3.82%)
Sep 11, 2002
7.369
7.413
7.323
7.357
356,005
+0.05(+0.63%)
Sep 10, 2002
7.468
7.474
7.261
7.311
282,214
+0.02(+0.25%)
Sep 09, 2002
7.153
7.323
7.141
7.292
224,283
+0.15(+2.16%)
Sep 06, 2002
7.239
7.243
7.076
7.138
371,216
-0.15(-1.99%)
Sep 05, 2002
7.345
7.416
7.264
7.283
189,006
+0.01(+0.08%)
Sep 04, 2002
7.440
7.524
7.184
7.277
434,973
+0.02(+0.34%)
Sep 03, 2002
7.329
7.360
7.252
7.252
271,211
+0.15(+2.04%)
Aug 30, 2002
7.110
7.184
7.076
7.107
87,383
+0.11(+1.63%)
Aug 29, 2002
7.094
7.175
6.992
6.992
189,977
+0.05(+0.71%)
Aug 28, 2002
7.036
7.094
6.906
6.943
176,384
-0.01(-0.09%)
Aug 27, 2002
6.983
7.045
6.931
6.949
183,180
+0.11(+1.54%)
Aug 26, 2002
6.918
6.937
6.798
6.844
150,816
+0.04(+0.54%)
Aug 23, 2002
6.912
6.943
6.801
6.807
190,300
-0.09(-1.30%)
Aug 22, 2002
6.878
6.931
6.878
6.897
107,772
+0.05(+0.77%)
Aug 21, 2002
6.875
6.906
6.798
6.844
159,555
-0.04(-0.63%)
Aug 20, 2002
6.813
6.887
6.770
6.887
97,092
+0.06(+0.86%)
Aug 16, 2002
6.844
6.921
6.708
6.829
102,270
-0.02(-0.27%)
Aug 15, 2002
6.850
6.906
6.832
6.847
97,092
-0.03(-0.49%)
Aug 14, 2002
6.872
6.890
6.748
6.881
445,329
+0.21(+3.10%)
Aug 13, 2002
6.720
6.798
6.411
6.674
347,914
+0.00(+0.00%)
Aug 12, 2002
6.757
6.795
6.656
6.674
118,128
-0.23(-3.36%)
Aug 07, 2002
6.720
6.906
6.680
6.906
212,308
-0.02(-0.31%)
Aug 06, 2002
6.924
6.995
6.897
6.927
158,584
+0.01(+0.13%)
Aug 05, 2002
6.893
6.931
6.798
6.918
256,970
-0.02(-0.27%)
Aug 02, 2002
6.952
7.060
6.924
6.937
182,209
+0.20(+2.93%)
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.