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
Agree Realty Corp
(NY:
ADC
)
60.76
+0.75 (+1.25%)
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 (%)
Aug 29, 2003
11.71
11.73
11.69
11.69
14,934
-0.00(-0.04%)
Aug 28, 2003
11.71
11.72
11.62
11.70
14,520
-0.08(-0.66%)
Aug 27, 2003
11.91
11.91
11.76
11.77
36,507
-0.08(-0.65%)
Aug 26, 2003
11.82
11.89
11.79
11.85
29,040
+0.08(+0.65%)
Aug 25, 2003
11.91
11.96
11.77
11.77
42,937
-0.04(-0.33%)
Aug 22, 2003
11.90
11.90
11.77
11.81
34,433
-0.07(-0.61%)
Aug 21, 2003
11.88
11.89
11.85
11.88
43,767
+0.01(+0.12%)
Aug 20, 2003
11.84
11.88
11.81
11.87
18,461
-0.02(-0.20%)
Aug 19, 2003
11.86
11.89
11.81
11.89
27,173
+0.06(+0.49%)
Aug 18, 2003
11.51
11.84
11.51
11.84
34,848
+0.33(+2.85%)
Aug 15, 2003
11.55
11.59
11.50
11.51
17,009
-0.08(-0.71%)
Aug 14, 2003
11.40
11.62
11.40
11.59
30,492
+0.24(+2.08%)
Aug 13, 2003
11.76
11.78
11.35
11.35
88,987
-0.41(-3.48%)
Aug 12, 2003
11.74
11.79
11.74
11.76
26,758
+0.00(+0.00%)
Aug 11, 2003
11.81
11.82
11.74
11.76
31,114
-0.07(-0.61%)
Aug 08, 2003
11.88
11.91
11.83
11.84
103,092
-0.04(-0.32%)
Aug 07, 2003
11.91
11.93
11.85
11.87
97,284
-0.08(-0.69%)
Aug 06, 2003
12.08
12.08
11.92
11.96
77,163
-0.11(-0.92%)
Aug 05, 2003
11.91
12.08
11.91
12.07
82,764
+0.11(+0.89%)
Aug 04, 2003
11.96
11.96
11.91
11.96
76,956
-0.00(-0.04%)
Aug 01, 2003
11.87
11.97
11.86
11.97
75,711
+0.10(+0.85%)
Jul 31, 2003
11.88
11.88
11.79
11.86
117,819
-0.04(-0.36%)
Jul 30, 2003
11.81
12.10
11.76
11.91
1,368,204
+0.05(+0.41%)
Jul 29, 2003
11.79
11.88
11.76
11.86
73,430
+0.10(+0.86%)
Jul 28, 2003
11.57
11.81
11.57
11.76
32,566
+0.28(+2.48%)
Jul 25, 2003
11.57
11.57
11.47
11.47
28,832
-0.09(-0.79%)
Jul 24, 2003
11.33
11.62
11.28
11.57
32,981
+0.25(+2.17%)
Jul 23, 2003
11.33
11.43
11.32
11.32
18,668
-0.06(-0.51%)
Jul 22, 2003
11.28
11.38
11.28
11.38
53,309
+0.14(+1.29%)
Jul 21, 2003
11.24
11.28
11.18
11.23
19,290
-0.01(-0.09%)
Jul 18, 2003
11.09
11.31
11.04
11.24
43,975
+0.08(+0.73%)
Jul 17, 2003
11.31
11.31
11.10
11.16
41,071
-0.19(-1.70%)
Jul 16, 2003
11.30
11.39
11.28
11.35
54,346
+0.07(+0.64%)
Jul 15, 2003
11.26
11.28
11.18
11.28
26,343
+0.13(+1.12%)
Jul 14, 2003
11.04
11.17
11.04
11.16
39,826
+0.13(+1.18%)
Jul 11, 2003
10.92
11.02
10.92
11.03
48,123
+0.09(+0.84%)
Jul 10, 2003
11.16
11.16
10.90
10.93
63,888
-0.30(-2.70%)
Jul 09, 2003
11.25
11.28
11.16
11.24
35,885
-0.06(-0.55%)
Jul 08, 2003
11.57
11.57
11.28
11.30
43,560
-0.31(-2.70%)
Jul 07, 2003
11.59
11.67
11.57
11.61
19,498
+0.03(+0.25%)
Jul 03, 2003
11.64
11.67
11.58
11.58
16,594
-0.06(-0.50%)
Jul 02, 2003
11.25
11.64
11.13
11.64
72,185
+0.41(+3.69%)
Jul 01, 2003
11.67
11.67
11.21
11.23
101,432
-0.49(-4.20%)
Jun 30, 2003
12.00
12.00
11.72
11.72
40,863
-0.33(-2.76%)
Jun 27, 2003
11.98
12.14
11.98
12.05
65,340
+0.11(+0.93%)
Jun 26, 2003
12.09
12.09
11.93
11.94
45,012
-0.38(-3.09%)
Jun 25, 2003
12.29
12.36
12.29
12.32
57,250
+0.03(+0.24%)
Jun 24, 2003
12.25
12.36
12.24
12.29
15,557
+0.00(+0.00%)
Jun 23, 2003
12.32
12.38
12.29
12.29
25,098
-0.03(-0.24%)
Jun 20, 2003
12.29
12.38
12.22
12.32
40,863
+0.03(+0.24%)
Jun 19, 2003
12.25
12.38
12.19
12.29
43,145
+0.17(+1.39%)
Jun 18, 2003
12.05
12.12
11.98
12.12
20,120
+0.14(+1.21%)
Jun 17, 2003
12.05
12.12
11.93
11.98
36,507
-0.03(-0.24%)
Jun 16, 2003
11.96
12.15
11.96
12.01
59,117
+0.10(+0.85%)
Jun 13, 2003
12.25
12.25
11.81
11.91
58,909
-0.34(-2.76%)
Jun 12, 2003
12.44
12.47
12.23
12.25
62,021
-0.11(-0.86%)
Jun 11, 2003
12.05
12.38
12.05
12.35
60,154
+0.32(+2.64%)
Jun 10, 2003
11.91
12.05
11.91
12.03
70,940
+0.25(+2.09%)
Jun 09, 2003
11.88
11.91
11.79
11.79
45,427
+0.02(+0.20%)
Jun 06, 2003
11.69
11.76
11.68
11.76
14,934
+0.07(+0.62%)
Jun 05, 2003
11.49
11.71
11.49
11.69
37,544
+0.25(+2.15%)
Jun 04, 2003
11.33
11.57
11.31
11.44
42,108
+0.14(+1.24%)
Jun 03, 2003
11.28
11.31
11.22
11.31
20,328
+0.07(+0.64%)
Jun 02, 2003
11.10
11.23
11.10
11.23
23,439
+0.12(+1.08%)
May 30, 2003
11.01
11.11
11.01
11.11
16,594
+0.10(+0.88%)
May 29, 2003
11.09
11.14
11.00
11.02
34,848
-0.07(-0.65%)
May 28, 2003
11.09
11.16
11.09
11.09
15,557
+0.00(+0.00%)
May 27, 2003
11.04
11.11
11.02
11.09
43,145
+0.06(+0.52%)
May 23, 2003
10.94
11.05
10.94
11.03
34,225
+0.06(+0.57%)
May 22, 2003
11.11
11.11
10.97
10.97
49,990
-0.14(-1.30%)
May 21, 2003
11.14
11.16
11.06
11.11
23,646
-0.01(-0.09%)
May 20, 2003
11.14
11.17
11.06
11.12
25,513
-0.02(-0.17%)
May 19, 2003
11.33
11.33
11.14
11.14
32,358
-0.14(-1.28%)
May 16, 2003
11.14
11.33
11.07
11.29
39,204
+0.48(+4.46%)
May 15, 2003
10.70
10.80
10.70
10.80
27,588
+0.07(+0.67%)
May 14, 2003
10.61
10.73
10.58
10.73
37,544
+0.13(+1.23%)
May 13, 2003
10.65
10.65
10.56
10.60
24,891
+0.05(+0.46%)
May 12, 2003
10.41
10.57
10.37
10.55
54,139
+0.08(+0.74%)
May 09, 2003
10.46
10.48
10.34
10.48
33,810
+0.01(+0.14%)
May 08, 2003
10.47
10.47
10.43
10.46
35,677
+0.02(+0.18%)
May 07, 2003
10.41
10.48
10.34
10.44
29,662
+0.03(+0.28%)
May 06, 2003
10.36
10.47
10.34
10.41
60,154
+0.00(+0.05%)
May 05, 2003
10.12
10.41
10.12
10.41
33,396
+0.29(+2.86%)
May 02, 2003
10.00
10.12
10.00
10.12
18,253
+0.14(+1.40%)
Apr 30, 2003
10.00
10.09
9.955
9.979
25,928
+0.00(+0.00%)
Apr 29, 2003
9.907
10.10
9.907
9.979
25,098
+0.09(+0.88%)
Apr 28, 2003
9.844
9.897
9.839
9.893
15,557
+0.03(+0.34%)
Apr 25, 2003
9.849
9.907
9.820
9.859
25,721
+0.01(+0.10%)
Apr 24, 2003
9.786
9.868
9.786
9.849
31,944
+0.11(+1.09%)
Apr 23, 2003
9.690
9.791
9.690
9.743
32,981
+0.11(+1.15%)
Apr 22, 2003
9.603
9.690
9.603
9.632
33,603
+0.04(+0.40%)
Apr 21, 2003
9.618
9.637
9.570
9.594
37,544
-0.05(-0.50%)
Apr 17, 2003
9.647
9.743
9.594
9.642
48,538
-0.00(-0.05%)
Apr 16, 2003
9.579
9.700
9.502
9.647
30,699
+0.08(+0.81%)
Apr 15, 2003
9.521
9.570
9.502
9.570
33,603
-0.01(-0.15%)
Apr 14, 2003
9.618
9.709
9.584
9.584
11,201
-0.06(-0.60%)
Apr 11, 2003
9.690
9.700
9.594
9.642
13,897
-0.05(-0.50%)
Apr 10, 2003
9.618
9.690
9.618
9.690
18,253
+0.09(+0.90%)
Apr 09, 2003
9.570
9.618
9.541
9.603
13,897
+0.06(+0.61%)
Apr 08, 2003
9.512
9.550
9.473
9.545
19,290
+0.03(+0.30%)
Apr 07, 2003
9.367
9.521
9.328
9.516
37,337
+0.18(+1.91%)
Apr 04, 2003
9.391
9.391
9.328
9.338
7,260
-0.05(-0.56%)
Apr 03, 2003
9.377
9.396
9.353
9.391
13,275
+0.04(+0.41%)
Apr 02, 2003
9.391
9.391
9.275
9.353
69,488
+0.02(+0.26%)
Apr 01, 2003
9.377
9.391
9.280
9.328
69,903
-0.07(-0.72%)
Mar 31, 2003
9.449
9.449
9.372
9.396
43,352
-0.14(-1.47%)
Mar 28, 2003
9.594
9.594
9.478
9.536
30,284
-0.11(-1.10%)
Mar 27, 2003
9.676
9.733
9.579
9.642
16,386
-0.05(-0.50%)
Mar 26, 2003
9.690
9.835
9.690
9.690
70,940
-0.16(-1.66%)
Mar 25, 2003
9.661
9.979
9.642
9.854
72,392
+0.23(+2.35%)
Mar 24, 2003
9.598
9.651
9.594
9.627
61,813
+0.03(+0.35%)
Mar 21, 2003
9.473
9.637
9.473
9.594
93,965
+0.17(+1.79%)
Mar 20, 2003
9.468
9.516
9.353
9.425
560,059
-0.02(-0.20%)
Mar 19, 2003
9.425
9.521
9.406
9.444
40,863
+0.07(+0.77%)
Mar 18, 2003
9.328
9.415
9.208
9.372
69,073
+0.14(+1.51%)
Mar 17, 2003
9.063
9.232
9.015
9.232
47,916
+0.23(+2.52%)
Mar 14, 2003
8.967
9.030
8.943
9.005
76,956
+0.04(+0.43%)
Mar 13, 2003
8.919
9.030
8.919
8.967
55,383
+0.03(+0.38%)
Mar 12, 2003
8.938
8.967
8.875
8.933
56,628
+0.00(+0.05%)
Mar 11, 2003
8.885
8.967
8.885
8.928
60,776
+0.07(+0.76%)
Mar 10, 2003
8.673
8.914
8.673
8.861
66,999
+0.21(+2.40%)
Mar 07, 2003
8.629
8.726
8.629
8.654
15,349
-0.04(-0.44%)
Mar 06, 2003
8.692
8.716
8.678
8.692
11,201
-0.01(-0.11%)
Mar 05, 2003
8.721
8.721
8.658
8.702
10,786
+0.03(+0.33%)
Mar 04, 2003
8.654
8.721
8.639
8.673
20,742
+0.05(+0.62%)
Mar 03, 2003
8.581
8.673
8.572
8.620
32,151
-0.01(-0.11%)
Feb 28, 2003
8.678
8.736
8.629
8.629
15,972
-0.02(-0.28%)
Feb 27, 2003
8.678
8.750
8.654
8.654
34,640
-0.04(-0.50%)
Feb 26, 2003
8.658
8.736
8.639
8.697
9,541
+0.04(+0.50%)
Feb 25, 2003
8.707
8.707
8.615
8.654
14,727
-0.04(-0.50%)
Feb 24, 2003
8.726
8.750
8.692
8.697
29,662
-0.05(-0.55%)
Feb 21, 2003
8.702
8.750
8.678
8.745
47,916
+0.04(+0.44%)
Feb 20, 2003
8.678
8.726
8.581
8.707
62,643
+0.05(+0.61%)
Feb 19, 2003
8.625
8.673
8.601
8.654
20,742
+0.05(+0.62%)
Feb 18, 2003
8.572
8.629
8.557
8.601
22,194
+0.03(+0.34%)
Feb 14, 2003
8.596
8.629
8.552
8.572
16,801
-0.01(-0.11%)
Feb 13, 2003
8.572
8.625
8.485
8.581
30,077
+0.01(+0.17%)
Feb 12, 2003
8.533
8.581
8.533
8.567
9,334
-0.00(-0.06%)
Feb 11, 2003
8.543
8.639
8.543
8.572
20,535
+0.04(+0.45%)
Feb 10, 2003
8.557
8.601
8.533
8.533
5,393
+0.00(+0.00%)
Feb 07, 2003
8.581
8.581
8.485
8.533
15,972
-0.00(-0.06%)
Feb 06, 2003
8.485
8.567
8.485
8.538
17,009
+0.03(+0.34%)
Feb 05, 2003
8.485
8.557
8.485
8.509
17,424
+0.05(+0.63%)
Feb 04, 2003
8.417
8.490
8.417
8.456
6,637
+0.02(+0.23%)
Feb 03, 2003
8.509
8.519
8.437
8.437
10,164
-0.04(-0.51%)
Jan 31, 2003
8.408
8.528
8.408
8.480
14,520
+0.13(+1.50%)
Jan 30, 2003
8.268
8.369
8.268
8.355
8,504
+0.10(+1.17%)
Jan 29, 2003
8.244
8.268
8.220
8.258
12,030
-0.01(-0.17%)
Jan 28, 2003
8.316
8.316
8.239
8.273
5,185
+0.00(+0.06%)
Jan 27, 2003
8.292
8.306
8.258
8.268
36,092
-0.05(-0.58%)
Jan 24, 2003
8.292
8.345
8.268
8.316
12,860
+0.03(+0.35%)
Jan 23, 2003
8.282
8.316
8.268
8.287
20,535
+0.02(+0.23%)
Jan 22, 2003
8.282
8.287
8.205
8.268
20,328
+0.01(+0.18%)
Jan 21, 2003
8.234
8.282
8.205
8.253
39,411
+0.04(+0.47%)
Jan 17, 2003
8.239
8.244
8.191
8.215
31,944
+0.02(+0.24%)
Jan 16, 2003
8.196
8.249
8.157
8.196
42,315
-0.02(-0.29%)
Jan 15, 2003
8.253
8.253
8.138
8.220
40,656
-0.03(-0.41%)
Jan 14, 2003
8.364
8.364
8.157
8.253
44,597
-0.09(-1.10%)
Jan 13, 2003
8.461
8.480
8.302
8.345
16,386
-0.07(-0.80%)
Jan 10, 2003
8.504
8.504
8.412
8.412
17,424
-0.04(-0.51%)
Jan 09, 2003
8.451
8.475
8.437
8.456
12,030
-0.00(-0.06%)
Jan 08, 2003
8.441
8.538
8.441
8.461
23,024
+0.00(+0.00%)
Jan 07, 2003
8.437
8.533
8.340
8.461
37,337
+0.07(+0.86%)
Jan 06, 2003
8.292
8.412
8.196
8.388
30,699
+0.12(+1.46%)
Jan 03, 2003
8.171
8.268
8.152
8.268
23,232
+0.06(+0.70%)
Jan 02, 2003
8.099
8.210
8.099
8.210
26,758
+0.06(+0.77%)
Dec 31, 2002
8.109
8.210
8.099
8.147
35,470
+0.05(+0.60%)
Dec 30, 2002
8.123
8.147
8.085
8.099
10,371
-0.05(-0.59%)
Dec 27, 2002
8.205
8.220
8.138
8.147
17,216
-0.04(-0.53%)
Dec 26, 2002
8.171
8.191
8.171
8.191
10,164
+0.00(+0.00%)
Dec 24, 2002
8.215
8.220
8.147
8.191
8,297
-0.00(-0.06%)
Dec 23, 2002
8.171
8.196
8.114
8.196
19,913
+0.07(+0.89%)
Dec 20, 2002
8.123
8.176
8.094
8.123
14,934
+0.00(+0.00%)
Dec 19, 2002
8.239
8.239
8.075
8.123
56,835
-0.10(-1.23%)
Dec 18, 2002
8.292
8.306
8.200
8.224
27,795
-0.31(-3.62%)
Dec 17, 2002
8.557
8.567
8.461
8.533
67,621
-0.04(-0.51%)
Dec 16, 2002
8.678
8.678
8.557
8.576
47,293
-0.00(-0.06%)
Dec 13, 2002
8.678
8.682
8.461
8.581
36,715
+0.00(+0.00%)
Dec 12, 2002
8.557
8.654
8.514
8.581
26,758
+0.03(+0.34%)
Dec 11, 2002
8.533
8.591
8.509
8.552
52,687
+0.12(+1.37%)
Dec 10, 2002
8.316
8.490
8.292
8.437
56,005
+0.11(+1.27%)
Dec 09, 2002
8.210
8.340
8.196
8.331
31,944
+0.13(+1.53%)
Dec 06, 2002
8.191
8.205
8.171
8.205
22,609
+0.03(+0.35%)
Dec 05, 2002
8.176
8.196
8.147
8.176
19,498
-0.01(-0.12%)
Dec 04, 2002
8.171
8.196
8.104
8.186
24,061
+0.02(+0.30%)
Dec 03, 2002
8.147
8.196
8.147
8.162
36,715
-0.01(-0.12%)
Dec 02, 2002
8.196
8.196
8.147
8.171
21,572
-0.01(-0.12%)
Nov 29, 2002
8.186
8.186
8.181
8.181
3,941
-0.00(-0.06%)
Nov 27, 2002
8.123
8.196
8.123
8.186
48,123
+0.08(+1.01%)
Nov 26, 2002
8.147
8.147
8.099
8.104
11,408
-0.04(-0.53%)
Nov 25, 2002
8.027
8.196
8.027
8.147
45,841
+0.00(+0.00%)
Nov 22, 2002
8.196
8.196
8.118
8.147
33,603
+0.00(+0.00%)
Nov 21, 2002
8.181
8.244
8.147
8.147
18,046
-0.02(-0.30%)
Nov 20, 2002
8.244
8.244
8.114
8.171
19,498
-0.01(-0.18%)
Nov 19, 2002
8.200
8.200
8.123
8.186
8,919
-0.03(-0.41%)
Nov 18, 2002
8.123
8.220
8.123
8.220
2,904
+0.08(+0.95%)
Nov 15, 2002
8.147
8.316
8.138
8.143
36,922
+0.03(+0.42%)
Nov 14, 2002
8.147
8.152
8.027
8.109
18,046
-0.06(-0.77%)
Nov 13, 2002
8.239
8.239
8.147
8.171
13,690
-0.07(-0.82%)
Nov 12, 2002
8.200
8.239
8.176
8.239
11,201
+0.04(+0.53%)
Nov 11, 2002
8.196
8.196
8.196
8.196
4,148
-0.00(-0.06%)
Nov 08, 2002
8.152
8.244
8.138
8.200
9,126
+0.05(+0.65%)
Nov 07, 2002
8.118
8.191
8.099
8.147
29,040
+0.05(+0.66%)
Nov 06, 2002
8.196
8.244
7.979
8.094
42,315
-0.12(-1.41%)
Nov 05, 2002
8.205
8.215
8.080
8.210
12,445
+0.01(+0.18%)
Nov 04, 2002
8.220
8.268
8.075
8.196
19,913
+0.00(+0.00%)
Nov 01, 2002
8.244
8.292
8.080
8.196
16,179
-0.06(-0.70%)
Oct 31, 2002
8.196
8.292
8.196
8.253
7,467
+0.11(+1.30%)
Oct 30, 2002
7.964
8.186
7.964
8.147
5,393
+0.06(+0.78%)
Oct 29, 2002
8.051
8.099
8.027
8.085
24,476
-0.04(-0.47%)
Oct 28, 2002
8.181
8.220
8.123
8.123
22,402
-0.06(-0.71%)
Oct 25, 2002
8.234
8.292
8.147
8.181
62,228
-0.09(-1.05%)
Oct 24, 2002
8.171
8.268
8.133
8.268
45,219
+0.10(+1.18%)
Oct 23, 2002
8.186
8.244
8.080
8.171
22,609
+0.00(+0.00%)
Oct 22, 2002
8.181
8.196
8.128
8.171
13,275
+0.00(+0.00%)
Oct 21, 2002
8.123
8.268
8.123
8.171
32,151
+0.07(+0.89%)
Oct 18, 2002
8.181
8.181
8.099
8.099
9,956
-0.06(-0.77%)
Oct 17, 2002
8.099
8.162
8.099
8.162
3,111
+0.11(+1.38%)
Oct 16, 2002
8.051
8.051
7.906
8.051
9,126
+0.00(+0.06%)
Oct 15, 2002
7.964
8.085
7.955
8.046
25,721
+0.14(+1.77%)
Oct 14, 2002
8.075
8.075
7.810
7.906
51,027
-0.19(-2.38%)
Oct 11, 2002
8.316
8.316
8.075
8.099
35,677
+0.00(+0.00%)
Oct 10, 2002
8.244
8.244
7.979
8.099
34,225
-0.22(-2.61%)
Oct 09, 2002
8.480
8.519
8.316
8.316
38,581
-0.19(-2.27%)
Oct 08, 2002
8.557
8.557
8.364
8.509
18,461
-0.09(-1.01%)
Oct 07, 2002
8.437
8.678
8.437
8.596
48,953
+0.21(+2.47%)
Oct 04, 2002
8.678
8.678
8.340
8.388
43,767
-0.24(-2.79%)
Oct 03, 2002
8.654
8.654
8.552
8.629
18,253
+0.02(+0.28%)
Oct 02, 2002
8.596
8.702
8.552
8.605
24,061
-0.04(-0.45%)
Oct 01, 2002
8.716
8.745
8.629
8.644
32,773
-0.07(-0.83%)
Sep 30, 2002
8.952
8.952
8.716
8.716
20,120
-0.24(-2.64%)
Sep 27, 2002
9.005
9.015
8.919
8.952
8,504
-0.07(-0.80%)
Sep 26, 2002
9.039
9.083
8.996
9.025
18,668
-0.02(-0.21%)
Sep 25, 2002
9.112
9.112
8.967
9.044
39,826
-0.23(-2.44%)
Sep 24, 2002
9.343
9.343
9.261
9.271
21,780
-0.06(-0.67%)
Sep 23, 2002
9.357
9.377
9.304
9.333
40,448
+0.02(+0.26%)
Sep 20, 2002
9.304
9.333
9.304
9.309
31,529
+0.00(+0.05%)
Sep 19, 2002
9.256
9.353
9.256
9.304
49,160
+0.00(+0.05%)
Sep 18, 2002
9.377
9.377
9.208
9.300
46,671
-0.05(-0.57%)
Sep 17, 2002
9.396
9.396
9.328
9.353
25,306
-0.04(-0.46%)
Sep 16, 2002
9.425
9.425
9.377
9.396
29,662
-0.03(-0.31%)
Sep 13, 2002
9.382
9.425
9.382
9.425
16,179
+0.00(+0.05%)
Sep 12, 2002
9.497
9.541
9.382
9.420
49,160
-0.08(-0.81%)
Sep 11, 2002
9.545
9.574
9.492
9.497
8,089
-0.03(-0.30%)
Sep 10, 2002
9.473
9.565
9.454
9.526
50,820
-0.04(-0.45%)
Sep 09, 2002
9.618
9.618
9.545
9.570
11,823
+0.02(+0.25%)
Sep 06, 2002
9.570
9.579
9.545
9.545
5,185
-0.05(-0.50%)
Sep 05, 2002
9.594
9.627
9.545
9.594
12,238
+0.00(+0.00%)
Sep 04, 2002
9.473
9.627
9.473
9.594
20,950
+0.10(+1.02%)
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.