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
Australia Ishares MSCI ETF
(NY:
EWA
)
24.67
+0.03 (+0.12%)
Streaming Delayed Price
Updated: 11:36 AM EDT, May 23, 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 (%)
Aug 29, 2003
5.953
6.038
5.953
6.038
68,606
+0.08(+1.34%)
Aug 28, 2003
5.927
5.959
5.911
5.959
21,803
+0.03(+0.45%)
Aug 27, 2003
5.916
5.932
5.879
5.932
188,338
+0.00(+0.00%)
Aug 26, 2003
5.948
5.948
5.858
5.932
44,171
-0.03(-0.45%)
Aug 25, 2003
5.959
6.001
5.959
5.959
163,151
+0.02(+0.27%)
Aug 22, 2003
5.991
6.022
5.943
5.943
286,079
-0.07(-1.15%)
Aug 21, 2003
6.065
6.070
5.980
6.012
81,387
-0.06(-0.96%)
Aug 20, 2003
6.022
6.086
6.022
6.070
48,870
+0.02(+0.35%)
Aug 19, 2003
6.017
6.049
5.980
6.049
123,115
+0.01(+0.09%)
Aug 18, 2003
5.985
6.054
5.969
6.044
52,065
+0.06(+0.98%)
Aug 15, 2003
5.985
5.985
5.985
5.985
8,082
+0.03(+0.45%)
Aug 14, 2003
5.985
5.985
5.916
5.959
22,743
-0.07(-1.23%)
Aug 13, 2003
5.985
6.038
5.937
6.033
32,141
+0.05(+0.80%)
Aug 12, 2003
5.985
5.991
5.943
5.985
12,029
+0.01(+0.18%)
Aug 11, 2003
5.937
6.001
5.916
5.975
35,900
+0.04(+0.72%)
Aug 08, 2003
5.948
5.948
5.884
5.932
2,443
+0.03(+0.54%)
Aug 07, 2003
5.900
5.905
5.847
5.900
15,976
+0.06(+1.09%)
Aug 06, 2003
5.847
5.879
5.810
5.836
71,425
+0.01(+0.09%)
Aug 05, 2003
5.826
5.879
5.788
5.831
33,457
-0.01(-0.09%)
Aug 04, 2003
5.879
5.905
5.788
5.836
21,991
-0.03(-0.54%)
Aug 01, 2003
5.804
5.868
5.799
5.868
46,426
+0.04(+0.64%)
Jul 31, 2003
5.831
5.921
5.831
5.831
482,124
-0.01(-0.18%)
Jul 30, 2003
5.863
5.900
5.778
5.842
39,096
-0.09(-1.52%)
Jul 29, 2003
5.969
6.001
5.932
5.932
19,172
-0.07(-1.24%)
Jul 28, 2003
5.969
6.017
5.959
6.007
21,991
+0.05(+0.80%)
Jul 25, 2003
5.900
5.985
5.900
5.959
97,552
+0.03(+0.45%)
Jul 24, 2003
5.852
5.975
5.852
5.932
66,726
+0.14(+2.39%)
Jul 23, 2003
5.836
5.836
5.778
5.794
1,863,275
+0.05(+0.83%)
Jul 22, 2003
5.746
5.783
5.719
5.746
28,758
-0.01(-0.18%)
Jul 21, 2003
5.719
5.778
5.703
5.756
36,464
-0.01(-0.18%)
Jul 18, 2003
5.756
5.772
5.698
5.767
33,457
+0.01(+0.18%)
Jul 17, 2003
5.794
5.826
5.746
5.756
59,020
+0.02(+0.28%)
Jul 16, 2003
5.799
5.852
5.730
5.740
77,440
-0.06(-1.01%)
Jul 15, 2003
5.852
5.863
5.751
5.799
9,210
-0.04(-0.73%)
Jul 14, 2003
5.879
5.884
5.788
5.842
34,961
+0.07(+1.20%)
Jul 11, 2003
5.740
5.842
5.740
5.772
64,283
+0.08(+1.40%)
Jul 10, 2003
5.740
5.740
5.682
5.693
160,332
+0.01(+0.09%)
Jul 09, 2003
5.820
5.820
5.666
5.687
229,690
-0.18(-3.08%)
Jul 08, 2003
5.932
5.932
5.836
5.868
88,342
-0.14(-2.39%)
Jul 07, 2003
6.038
6.081
6.012
6.012
627,231
-0.01(-0.18%)
Jul 03, 2003
6.022
6.054
5.964
6.022
19,172
-0.02(-0.35%)
Jul 02, 2003
5.921
6.065
5.921
6.044
20,299
+0.13(+2.25%)
Jul 01, 2003
5.858
5.932
5.858
5.911
49,434
+0.01(+0.09%)
Jun 30, 2003
5.826
5.905
5.804
5.905
35,149
+0.03(+0.54%)
Jun 27, 2003
5.858
5.905
5.788
5.873
6,233,222
+0.02(+0.27%)
Jun 26, 2003
5.831
5.873
5.751
5.858
70,861
-0.07(-1.26%)
Jun 25, 2003
5.889
5.985
5.889
5.932
34,021
+0.09(+1.55%)
Jun 24, 2003
5.879
5.927
5.820
5.842
53,005
+0.01(+0.18%)
Jun 23, 2003
6.001
6.001
5.810
5.831
133,265
-0.19(-3.09%)
Jun 20, 2003
6.054
6.086
5.991
6.017
43,795
+0.02(+0.27%)
Jun 19, 2003
6.012
6.081
5.975
6.001
61,275
-0.07(-1.14%)
Jun 18, 2003
6.012
6.076
5.985
6.070
24,999
-0.02(-0.35%)
Jun 17, 2003
6.012
6.102
6.012
6.092
81,011
+0.03(+0.44%)
Jun 16, 2003
5.959
6.065
5.959
6.065
130,446
+0.12(+1.97%)
Jun 13, 2003
5.959
5.996
5.900
5.948
59,772
-0.01(-0.18%)
Jun 12, 2003
5.932
6.007
5.921
5.959
99,432
+0.04(+0.63%)
Jun 11, 2003
5.879
5.932
5.873
5.921
28,570
+0.11(+1.83%)
Jun 10, 2003
5.804
5.905
5.799
5.815
118,228
+0.03(+0.55%)
Jun 09, 2003
5.810
5.889
5.746
5.783
36,840
-0.03(-0.46%)
Jun 06, 2003
5.905
5.927
5.810
5.810
49,246
-0.10(-1.62%)
Jun 05, 2003
5.932
5.953
5.836
5.905
65,035
+0.00(+0.00%)
Jun 04, 2003
5.905
5.953
5.820
5.905
84,207
+0.12(+2.12%)
Jun 03, 2003
5.847
5.847
5.783
5.783
29,886
-0.06(-1.09%)
Jun 02, 2003
5.799
5.847
5.740
5.847
54,321
+0.09(+1.48%)
May 30, 2003
5.730
5.767
5.687
5.762
53,005
+0.06(+1.03%)
May 29, 2003
5.703
5.703
5.613
5.703
50,937
+0.04(+0.66%)
May 28, 2003
5.735
5.772
5.661
5.666
129,130
-0.11(-1.84%)
May 27, 2003
5.666
5.788
5.655
5.772
163,903
+0.01(+0.09%)
May 23, 2003
5.693
5.767
5.693
5.767
45,862
+0.07(+1.31%)
May 22, 2003
5.645
5.730
5.629
5.693
33,269
+0.05(+0.85%)
May 21, 2003
5.645
5.645
5.592
5.645
6,578
+0.02(+0.38%)
May 20, 2003
5.586
5.650
5.565
5.623
21,239
-0.02(-0.28%)
May 19, 2003
5.554
5.645
5.544
5.639
85,898
+0.05(+0.95%)
May 16, 2003
5.512
5.639
5.490
5.586
123,679
+0.05(+0.96%)
May 15, 2003
5.533
5.581
5.506
5.533
24,435
-0.01(-0.19%)
May 14, 2003
5.560
5.597
5.544
5.544
18,044
-0.05(-0.95%)
May 13, 2003
5.586
5.602
5.490
5.597
62,779
+0.03(+0.48%)
May 12, 2003
5.576
5.613
5.570
5.570
16,728
+0.04(+0.67%)
May 09, 2003
5.485
5.576
5.453
5.533
11,653
+0.02(+0.29%)
May 08, 2003
5.459
5.528
5.459
5.517
9,022
+0.07(+1.27%)
May 07, 2003
5.490
5.512
5.448
5.448
19,172
-0.13(-2.29%)
May 06, 2003
5.506
5.586
5.421
5.576
50,561
+0.06(+1.06%)
May 05, 2003
5.506
5.522
5.427
5.517
98,680
-0.02(-0.29%)
May 02, 2003
5.496
5.581
5.427
5.533
96,424
+0.05(+0.97%)
May 01, 2003
5.459
5.554
5.459
5.480
43,043
+0.04(+0.68%)
Apr 30, 2003
5.501
5.512
5.437
5.443
11,841
+0.03(+0.59%)
Apr 29, 2003
5.400
5.506
5.400
5.411
68,982
+0.01(+0.10%)
Apr 28, 2003
5.427
5.437
5.373
5.405
97,552
-0.04(-0.78%)
Apr 25, 2003
5.368
5.453
5.357
5.448
25,374
+0.02(+0.39%)
Apr 24, 2003
5.480
5.480
5.363
5.427
75,561
-0.07(-1.35%)
Apr 23, 2003
5.427
5.501
5.400
5.501
19,548
+0.03(+0.49%)
Apr 22, 2003
5.352
5.474
5.352
5.474
19,736
+0.16(+3.11%)
Apr 21, 2003
5.294
5.331
5.246
5.310
61,087
+0.01(+0.10%)
Apr 17, 2003
5.299
5.341
5.246
5.304
33,645
+0.01(+0.10%)
Apr 16, 2003
5.256
5.373
5.256
5.299
23,495
+0.04(+0.81%)
Apr 15, 2003
5.214
5.256
5.161
5.256
35,337
+0.07(+1.33%)
Apr 14, 2003
5.214
5.214
5.113
5.187
42,855
+0.01(+0.10%)
Apr 11, 2003
5.107
5.182
5.107
5.182
10,525
-0.05(-0.92%)
Apr 10, 2003
5.161
5.235
5.161
5.230
35,149
+0.06(+1.13%)
Apr 09, 2003
5.171
5.171
5.171
5.171
0
+0.00(+0.00%)
Apr 08, 2003
5.235
5.262
5.171
5.171
20,112
-0.02(-0.31%)
Apr 07, 2003
5.193
5.240
5.187
5.187
115,221
-0.01(-0.10%)
Apr 04, 2003
5.129
5.198
5.129
5.193
48,682
+0.09(+1.67%)
Apr 03, 2003
5.097
5.107
5.097
5.107
4,135
+0.01(+0.21%)
Apr 02, 2003
5.033
5.097
5.006
5.097
15,976
-0.02(-0.31%)
Apr 01, 2003
5.049
5.123
5.001
5.113
30,449
+0.01(+0.21%)
Mar 31, 2003
5.017
5.113
5.017
5.102
65,223
-0.02(-0.42%)
Mar 28, 2003
5.086
5.123
5.086
5.123
67,854
+0.13(+2.67%)
Mar 27, 2003
5.070
5.081
4.990
4.990
17,668
+0.01(+0.11%)
Mar 26, 2003
4.985
4.985
4.985
4.985
939
+0.01(+0.11%)
Mar 25, 2003
4.974
4.985
4.974
4.980
58,268
+0.10(+1.96%)
Mar 24, 2003
4.942
4.948
4.873
4.884
28,758
-0.09(-1.82%)
Mar 21, 2003
4.905
5.028
4.900
4.974
20,675
+0.10(+1.96%)
Mar 20, 2003
4.958
4.958
4.857
4.879
48,306
+0.02(+0.33%)
Mar 19, 2003
4.895
4.916
4.863
4.863
27,066
-0.05(-0.98%)
Mar 18, 2003
4.857
4.911
4.841
4.911
48,306
+0.10(+1.99%)
Mar 17, 2003
4.778
4.820
4.772
4.815
41,539
+0.10(+2.03%)
Mar 14, 2003
4.756
4.772
4.682
4.719
35,149
+0.08(+1.72%)
Mar 13, 2003
4.682
4.682
4.586
4.639
49,058
-0.03(-0.68%)
Mar 12, 2003
4.650
4.692
4.586
4.671
71,237
-0.09(-1.79%)
Mar 11, 2003
4.815
4.815
4.756
4.756
30,637
-0.09(-1.76%)
Mar 10, 2003
4.820
4.879
4.820
4.841
63,155
-0.02(-0.44%)
Mar 07, 2003
4.847
4.905
4.847
4.863
110,146
-0.07(-1.51%)
Mar 06, 2003
4.948
4.953
4.868
4.937
158,452
+0.02(+0.32%)
Mar 05, 2003
4.948
4.990
4.911
4.921
86,274
-0.07(-1.49%)
Mar 04, 2003
4.964
5.001
4.905
4.996
39,096
+0.03(+0.54%)
Mar 03, 2003
4.953
5.033
4.953
4.969
12,969
+0.03(+0.54%)
Feb 28, 2003
4.895
4.948
4.895
4.942
4,135
+0.04(+0.76%)
Feb 27, 2003
4.868
4.932
4.825
4.905
7,894
-0.02(-0.32%)
Feb 26, 2003
4.895
4.964
4.895
4.921
11,089
+0.01(+0.11%)
Feb 25, 2003
4.873
4.916
4.815
4.916
82,139
+0.01(+0.22%)
Feb 24, 2003
4.895
4.980
4.873
4.905
47,930
+0.06(+1.21%)
Feb 21, 2003
4.815
4.879
4.783
4.847
534,190
+0.01(+0.22%)
Feb 20, 2003
4.815
4.841
4.788
4.836
529,867
-0.05(-1.09%)
Feb 19, 2003
4.873
4.900
4.778
4.889
1,121,573
+0.04(+0.77%)
Feb 18, 2003
4.857
4.884
4.756
4.852
1,734,144
+0.06(+1.33%)
Feb 14, 2003
4.746
4.815
4.746
4.788
25,374
+0.01(+0.11%)
Feb 13, 2003
4.825
4.836
4.740
4.783
50,374
-0.07(-1.43%)
Feb 12, 2003
4.857
4.911
4.847
4.852
15,600
-0.02(-0.44%)
Feb 11, 2003
4.836
4.895
4.836
4.873
38,344
+0.02(+0.33%)
Feb 10, 2003
4.873
4.921
4.841
4.857
31,201
-0.04(-0.76%)
Feb 07, 2003
4.868
4.937
4.868
4.895
21,239
+0.02(+0.44%)
Feb 06, 2003
4.847
4.895
4.847
4.873
20,299
-0.04(-0.76%)
Feb 05, 2003
4.958
4.958
4.911
4.911
6,578
-0.02(-0.43%)
Feb 04, 2003
4.895
5.012
4.841
4.932
53,945
+0.01(+0.11%)
Feb 03, 2003
4.895
4.948
4.884
4.927
27,254
-0.10(-1.91%)
Jan 31, 2003
4.895
5.028
4.895
5.022
47,554
+0.06(+1.29%)
Jan 30, 2003
5.017
5.017
4.927
4.958
77,440
-0.04(-0.85%)
Jan 29, 2003
5.012
5.028
4.921
5.001
25,374
-0.05(-0.95%)
Jan 28, 2003
4.980
5.049
4.948
5.049
56,388
-0.04(-0.73%)
Jan 27, 2003
5.145
5.155
5.081
5.086
244,163
-0.08(-1.54%)
Jan 24, 2003
5.070
5.182
5.070
5.166
172,549
+0.05(+1.04%)
Jan 23, 2003
5.097
5.166
5.097
5.113
17,104
+0.04(+0.84%)
Jan 22, 2003
5.107
5.113
5.070
5.070
53,005
-0.09(-1.75%)
Jan 21, 2003
5.123
5.177
5.118
5.161
57,516
-0.04(-0.82%)
Jan 17, 2003
5.187
5.203
5.139
5.203
11,089
+0.02(+0.31%)
Jan 16, 2003
5.182
5.187
5.166
5.187
57,892
+0.01(+0.10%)
Jan 15, 2003
5.198
5.198
5.166
5.182
28,194
-0.02(-0.41%)
Jan 14, 2003
5.203
5.208
5.102
5.203
44,547
+0.12(+2.41%)
Jan 13, 2003
5.139
5.182
5.081
5.081
7,706
-0.10(-1.95%)
Jan 10, 2003
5.107
5.193
5.060
5.182
152,813
+0.05(+0.93%)
Jan 09, 2003
5.054
5.134
5.054
5.134
14,473
+0.07(+1.47%)
Jan 08, 2003
5.054
5.091
5.054
5.060
11,465
-0.02(-0.42%)
Jan 07, 2003
5.107
5.134
5.054
5.081
112,025
-0.03(-0.52%)
Jan 06, 2003
5.054
5.139
5.038
5.107
67,666
+0.15(+3.00%)
Jan 03, 2003
4.948
4.969
4.879
4.958
13,345
+0.04(+0.76%)
Jan 02, 2003
4.889
4.948
4.852
4.921
24,811
+0.09(+1.87%)
Dec 31, 2002
4.873
4.879
4.820
4.831
16,352
-0.05(-0.98%)
Dec 30, 2002
4.857
4.895
4.852
4.879
24,623
-0.05(-0.97%)
Dec 27, 2002
4.948
4.948
4.820
4.927
13,157
-0.03(-0.64%)
Dec 26, 2002
4.942
4.969
4.868
4.958
13,345
+0.02(+0.32%)
Dec 24, 2002
4.948
4.974
4.942
4.942
27,630
-0.01(-0.11%)
Dec 23, 2002
4.958
4.974
4.921
4.948
26,878
-0.11(-2.21%)
Dec 20, 2002
5.054
5.060
5.054
5.060
15,224
+0.05(+1.06%)
Dec 19, 2002
4.980
5.017
4.916
5.006
87,402
+0.02(+0.32%)
Dec 18, 2002
4.974
5.022
4.948
4.990
28,570
+0.05(+0.97%)
Dec 17, 2002
5.054
5.054
4.937
4.942
19,172
+0.01(+0.11%)
Dec 16, 2002
4.937
4.990
4.884
4.937
12,217
+0.04(+0.76%)
Dec 13, 2002
5.001
5.012
4.895
4.900
89,846
-0.13(-2.64%)
Dec 12, 2002
4.948
5.044
4.942
5.033
20,112
+0.14(+2.94%)
Dec 11, 2002
4.921
4.969
4.889
4.889
5,826
-0.13(-2.54%)
Dec 10, 2002
4.911
5.017
4.911
5.017
29,134
+0.04(+0.86%)
Dec 09, 2002
5.028
5.054
4.974
4.974
17,480
-0.05(-1.06%)
Dec 06, 2002
4.953
5.028
4.948
5.028
48,870
+0.00(+0.00%)
Dec 05, 2002
5.060
5.060
4.937
5.028
113,905
+0.09(+1.83%)
Dec 04, 2002
5.060
5.060
4.937
4.937
473,102
-0.15(-2.93%)
Dec 03, 2002
5.102
5.102
5.065
5.086
24,435
+0.02(+0.31%)
Dec 02, 2002
5.118
5.166
5.065
5.070
183,263
-0.05(-1.04%)
Nov 29, 2002
5.097
5.129
5.033
5.123
47,366
+0.04(+0.84%)
Nov 27, 2002
5.038
5.081
4.953
5.081
24,435
+0.08(+1.60%)
Nov 26, 2002
4.942
5.022
4.932
5.001
52,817
-0.03(-0.53%)
Nov 25, 2002
5.054
5.102
5.001
5.028
12,969
+0.01(+0.11%)
Nov 22, 2002
5.065
5.134
5.006
5.022
844,328
-0.03(-0.63%)
Nov 21, 2002
5.028
5.107
5.001
5.054
318,596
+0.08(+1.60%)
Nov 20, 2002
4.974
5.022
4.974
4.974
13,345
+0.03(+0.54%)
Nov 19, 2002
4.953
5.001
4.895
4.948
15,037
-0.05(-1.06%)
Nov 18, 2002
4.937
5.038
4.921
5.001
54,885
+0.06(+1.29%)
Nov 15, 2002
4.927
5.022
4.927
4.937
21,051
+0.06(+1.31%)
Nov 14, 2002
4.921
4.953
4.873
4.873
21,803
+0.01(+0.11%)
Nov 13, 2002
4.927
4.948
4.868
4.868
15,600
+0.00(+0.00%)
Nov 12, 2002
4.879
4.974
4.868
4.868
30,074
+0.06(+1.33%)
Nov 11, 2002
4.942
4.942
4.804
4.804
8,646
-0.15(-3.01%)
Nov 08, 2002
5.001
5.044
4.948
4.953
56,952
+0.01(+0.11%)
Nov 07, 2002
5.012
5.065
4.948
4.948
161,648
-0.06(-1.17%)
Nov 06, 2002
5.081
5.123
5.006
5.006
23,307
+0.03(+0.64%)
Nov 05, 2002
5.038
5.054
4.974
4.974
12,969
+0.00(+0.00%)
Nov 04, 2002
4.969
5.054
4.969
4.974
29,134
+0.03(+0.65%)
Nov 01, 2002
4.921
4.942
4.857
4.942
9,774
+0.06(+1.31%)
Oct 31, 2002
4.948
4.996
4.868
4.879
22,179
-0.02(-0.33%)
Oct 30, 2002
4.809
4.916
4.809
4.895
17,856
-0.05(-1.08%)
Oct 29, 2002
4.831
4.948
4.831
4.948
16,164
+0.05(+0.98%)
Oct 28, 2002
4.948
4.969
4.900
4.900
20,675
-0.03(-0.54%)
Oct 25, 2002
4.921
4.932
4.809
4.927
1,480,958
+0.05(+1.09%)
Oct 24, 2002
4.895
4.985
4.847
4.873
545,092
-0.01(-0.11%)
Oct 23, 2002
4.841
4.932
4.809
4.879
413,518
+0.09(+1.89%)
Oct 22, 2002
4.841
4.841
4.788
4.788
25,562
-0.05(-0.99%)
Oct 21, 2002
4.836
4.836
4.772
4.836
3,928,422
+0.07(+1.45%)
Oct 18, 2002
4.788
4.788
4.767
4.767
7,894
+0.00(+0.00%)
Oct 17, 2002
4.788
4.809
4.719
4.767
52,441
+0.09(+1.93%)
Oct 16, 2002
4.788
4.815
4.671
4.676
9,962
-0.11(-2.33%)
Oct 15, 2002
4.825
4.825
4.746
4.788
315,777
+0.04(+0.90%)
Oct 14, 2002
4.724
4.783
4.682
4.746
138,340
+0.01(+0.22%)
Oct 11, 2002
4.623
4.735
4.623
4.735
30,074
+0.03(+0.56%)
Oct 10, 2002
4.602
4.708
4.538
4.708
56,200
+0.13(+2.91%)
Oct 09, 2002
4.687
4.687
4.570
4.575
53,381
-0.20(-4.12%)
Oct 08, 2002
4.767
4.772
4.634
4.772
27,066
+0.04(+0.79%)
Oct 07, 2002
4.692
4.762
4.660
4.735
22,931
+0.06(+1.37%)
Oct 04, 2002
4.788
4.788
4.671
4.671
21,051
-0.09(-1.79%)
Oct 03, 2002
4.708
4.772
4.698
4.756
75,185
+0.07(+1.48%)
Oct 02, 2002
4.740
4.772
4.687
4.687
20,299
-0.10(-2.00%)
Oct 01, 2002
4.714
4.783
4.613
4.783
57,328
+0.19(+4.05%)
Sep 30, 2002
4.719
4.719
4.591
4.597
45,486
-0.11(-2.37%)
Sep 27, 2002
4.788
4.804
4.682
4.708
8,082
+0.03(+0.57%)
Sep 26, 2002
4.703
4.767
4.676
4.682
91,349
+0.01(+0.11%)
Sep 25, 2002
4.788
4.788
4.666
4.676
342,092
-0.05(-1.01%)
Sep 24, 2002
4.751
4.809
4.708
4.724
60,711
-0.02(-0.45%)
Sep 23, 2002
4.788
4.815
4.746
4.746
15,224
-0.11(-2.30%)
Sep 20, 2002
4.916
4.916
4.788
4.857
333,633
-0.04(-0.87%)
Sep 19, 2002
4.948
4.948
4.884
4.900
196,045
-0.10(-1.92%)
Sep 18, 2002
5.001
5.001
4.916
4.996
27,066
-0.01(-0.11%)
Sep 17, 2002
5.028
5.049
4.980
5.001
9,586
+0.04(+0.75%)
Sep 16, 2002
5.028
5.049
4.937
4.964
11,089
-0.04(-0.85%)
Sep 13, 2002
5.049
5.054
4.980
5.006
10,713
-0.04(-0.74%)
Sep 12, 2002
5.054
5.054
5.044
5.044
17,104
+0.06(+1.28%)
Sep 11, 2002
4.985
5.054
4.974
4.980
11,089
+0.03(+0.65%)
Sep 10, 2002
4.980
5.049
4.948
4.948
28,382
-0.05(-1.06%)
Sep 09, 2002
5.028
5.070
4.980
5.001
11,465
-0.03(-0.53%)
Sep 06, 2002
4.905
5.028
4.905
5.028
28,946
+0.16(+3.28%)
Sep 05, 2002
4.895
4.911
4.836
4.868
12,593
-0.05(-1.08%)
Sep 04, 2002
4.889
4.937
4.825
4.921
43,983
+0.02(+0.33%)
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.