Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.06 16.11 16.01 16.08 303,317 +0.02(+0.12%)
Aug 28, 2003 15.98 16.11 15.96 16.06 441,189 +0.12(+0.73%)
Aug 27, 2003 15.93 15.98 15.77 15.95 349,006 -0.05(-0.33%)
Aug 26, 2003 16.00 16.14 15.80 16.00 565,777 -0.05(-0.29%)
Aug 25, 2003 16.21 16.25 15.99 16.04 396,104 -0.10(-0.64%)
Aug 22, 2003 16.14 16.39 16.13 16.15 326,061 +0.07(+0.41%)
Aug 21, 2003 16.10 16.18 15.93 16.08 617,504 +0.11(+0.71%)
Aug 20, 2003 16.06 16.07 15.77 15.97 903,512 -0.13(-0.80%)
Aug 19, 2003 15.93 16.26 15.90 16.10 627,769 +0.20(+1.25%)
Aug 18, 2003 15.51 16.06 15.51 15.90 471,179 +0.39(+2.50%)
Aug 15, 2003 15.37 15.52 15.35 15.51 58,369 +0.20(+1.30%)
Aug 14, 2003 15.15 15.40 15.15 15.31 329,281 +0.16(+1.05%)
Aug 13, 2003 15.05 15.27 15.05 15.15 227,437 +0.13(+0.84%)
Aug 12, 2003 14.92 15.07 14.89 15.03 268,296 +0.11(+0.71%)
Aug 11, 2003 14.63 14.95 14.62 14.92 321,432 +0.35(+2.39%)
Aug 08, 2003 14.61 14.69 14.57 14.57 311,167 -0.01(-0.05%)
Aug 07, 2003 14.75 14.75 14.47 14.58 600,396 -0.25(-1.72%)
Aug 06, 2003 15.25 15.25 14.81 14.84 636,021 -0.41(-2.71%)
Aug 05, 2003 15.23 15.47 15.18 15.25 602,006 +0.08(+0.50%)
Aug 04, 2003 15.32 15.32 15.04 15.17 623,341 -0.10(-0.67%)
Aug 01, 2003 15.26 15.30 15.12 15.28 496,941 +0.04(+0.26%)
Jul 31, 2003 15.14 15.40 15.06 15.24 399,123 +0.20(+1.32%)
Jul 30, 2003 15.12 15.12 14.99 15.04 487,884 -0.08(-0.53%)
Jul 29, 2003 14.95 15.25 14.95 15.12 750,947 +0.13(+0.84%)
Jul 28, 2003 14.58 15.01 14.58 14.99 447,831 +0.42(+2.86%)
Jul 25, 2003 14.34 14.61 14.22 14.57 513,043 +0.20(+1.38%)
Jul 24, 2003 14.59 14.67 14.38 14.38 497,143 -0.16(-1.09%)
Jul 23, 2003 14.64 14.71 14.41 14.53 836,287 -0.12(-0.84%)
Jul 22, 2003 15.10 15.11 13.99 14.66 3,381,781 -0.45(-2.96%)
Jul 21, 2003 15.24 15.26 15.00 15.10 393,487 -0.18(-1.15%)
Jul 18, 2003 15.04 15.28 14.91 15.28 664,199 +0.29(+1.92%)
Jul 17, 2003 15.39 15.40 14.81 14.99 1,258,355 -0.59(-3.76%)
Jul 16, 2003 15.89 15.89 15.45 15.58 986,637 -0.26(-1.65%)
Jul 15, 2003 15.84 15.95 15.73 15.84 636,625 +0.07(+0.44%)
Jul 14, 2003 15.71 16.12 15.67 15.77 797,844 +0.22(+1.43%)
Jul 11, 2003 15.48 15.63 15.47 15.55 414,218 +0.15(+0.95%)
Jul 10, 2003 15.50 15.65 15.35 15.40 538,806 -0.29(-1.84%)
Jul 09, 2003 15.70 15.90 15.61 15.69 622,737 -0.15(-0.92%)
Jul 08, 2003 15.47 15.90 15.44 15.84 757,791 +0.36(+2.35%)
Jul 07, 2003 15.20 15.57 15.13 15.47 720,756 +0.56(+3.75%)
Jul 03, 2003 14.97 15.07 14.88 14.91 342,565 -0.12(-0.79%)
Jul 02, 2003 15.07 15.07 14.91 15.03 777,314 +0.13(+0.89%)
Jul 01, 2003 14.59 14.94 14.44 14.90 924,847 +0.31(+2.11%)
Jun 30, 2003 14.33 14.64 14.20 14.59 1,870,828 +0.39(+2.73%)
Jun 27, 2003 14.23 14.62 14.14 14.20 932,093 -0.05(-0.37%)
Jun 26, 2003 13.84 14.33 13.81 14.26 833,268 +0.46(+3.36%)
Jun 25, 2003 13.85 13.99 13.78 13.79 530,353 -0.05(-0.38%)
Jun 24, 2003 13.58 13.90 13.46 13.85 756,986 +0.04(+0.26%)
Jun 23, 2003 13.91 13.98 13.74 13.81 609,050 -0.10(-0.74%)
Jun 20, 2003 13.76 13.98 13.41 13.91 1,272,847 +0.02(+0.14%)
Jun 19, 2003 14.16 14.33 13.83 13.89 1,097,539 -0.21(-1.50%)
Jun 18, 2003 13.50 14.10 13.21 14.10 1,741,208 +0.73(+5.42%)
Jun 17, 2003 12.92 13.41 12.92 13.38 2,861,693 +0.85(+6.77%)
Jun 16, 2003 12.27 12.63 12.26 12.53 932,093 +0.42(+3.47%)
Jun 13, 2003 12.26 12.34 12.11 12.11 500,564 -0.24(-1.91%)
Jun 12, 2003 12.30 12.65 12.21 12.34 1,385,358 +0.13(+1.03%)
Jun 11, 2003 13.07 13.07 12.06 12.22 2,435,599 -0.85(-6.54%)
Jun 10, 2003 13.11 13.16 12.97 13.07 300,701 -0.00(-0.03%)
Jun 09, 2003 13.13 13.33 12.92 13.08 460,109 -0.14(-1.05%)
Jun 06, 2003 13.57 13.83 13.22 13.22 1,038,767 -0.33(-2.47%)
Jun 05, 2003 13.45 13.57 13.30 13.55 507,810 +0.02(+0.12%)
Jun 04, 2003 13.12 13.54 13.10 13.53 510,628 +0.48(+3.65%)
Jun 03, 2003 13.04 13.18 12.90 13.06 547,662 +0.01(+0.10%)
Jun 02, 2003 13.08 13.15 12.85 13.04 1,168,789 +0.29(+2.29%)
May 30, 2003 12.26 12.76 12.26 12.75 865,673 +0.20(+1.58%)
May 29, 2003 12.37 12.77 12.37 12.55 912,167 +0.18(+1.47%)
May 28, 2003 12.34 12.37 12.07 12.37 758,998 +0.04(+0.35%)
May 27, 2003 11.92 12.34 11.92 12.33 544,844 +0.41(+3.45%)
May 23, 2003 11.98 12.02 11.88 11.92 224,418 -0.10(-0.80%)
May 22, 2003 11.76 12.05 11.76 12.01 433,943 +0.30(+2.57%)
May 21, 2003 11.80 11.80 11.64 11.71 546,857 -0.09(-0.73%)
May 20, 2003 11.84 11.90 11.73 11.80 520,289 -0.01(-0.08%)
May 19, 2003 12.14 12.15 11.58 11.81 656,953 -0.30(-2.52%)
May 16, 2003 12.49 12.62 12.11 12.11 588,319 -0.40(-3.18%)
May 15, 2003 12.45 12.57 12.40 12.51 1,110,219 +0.26(+2.08%)
May 14, 2003 11.92 12.42 11.87 12.26 847,961 +0.33(+2.81%)
May 13, 2003 12.01 12.05 11.87 11.92 521,497 -0.09(-0.74%)
May 12, 2003 11.90 12.05 11.73 12.01 368,127 +0.12(+1.03%)
May 09, 2003 11.84 11.91 11.78 11.89 341,559 +0.10(+0.87%)
May 08, 2003 11.74 11.89 11.68 11.79 387,449 +0.01(+0.08%)
May 07, 2003 11.75 11.96 11.68 11.78 319,822 -0.06(-0.48%)
May 06, 2003 11.76 11.94 11.73 11.83 280,171 +0.07(+0.56%)
May 05, 2003 11.84 12.01 11.71 11.77 413,011 -0.05(-0.39%)
May 02, 2003 11.42 11.82 11.10 11.81 561,751 +0.39(+3.45%)
May 01, 2003 11.51 11.59 11.34 11.42 755,778 -0.11(-0.95%)
Apr 30, 2003 11.56 11.70 11.33 11.53 667,218 -0.06(-0.49%)
Apr 29, 2003 11.59 11.60 11.36 11.58 792,409 +0.04(+0.34%)
Apr 28, 2003 11.28 11.56 11.28 11.54 521,698 +0.26(+2.29%)
Apr 25, 2003 11.39 11.41 11.17 11.28 711,095 -0.15(-1.33%)
Apr 24, 2003 11.43 11.50 11.38 11.44 481,443 -0.07(-0.63%)
Apr 23, 2003 11.53 11.55 11.39 11.51 558,933 -0.01(-0.11%)
Apr 22, 2003 11.31 11.54 11.30 11.52 1,182,073 +0.16(+1.43%)
Apr 21, 2003 11.46 11.46 11.21 11.36 914,984 -0.09(-0.81%)
Apr 17, 2003 11.30 11.51 11.30 11.45 535,586 +0.15(+1.35%)
Apr 16, 2003 11.33 11.49 11.26 11.30 744,305 +0.02(+0.18%)
Apr 15, 2003 10.89 11.32 10.84 11.28 824,814 +0.37(+3.37%)
Apr 14, 2003 10.85 10.92 10.79 10.91 313,985 +0.06(+0.55%)
Apr 11, 2003 11.00 11.01 10.77 10.85 530,554 -0.03(-0.27%)
Apr 10, 2003 10.56 11.01 10.30 10.88 775,503 +0.30(+2.88%)
Apr 09, 2003 10.94 11.01 10.52 10.58 356,453 -0.36(-3.33%)
Apr 08, 2003 11.06 11.06 10.89 10.94 466,751 -0.02(-0.15%)
Apr 07, 2003 11.36 11.39 10.93 10.96 921,023 -0.14(-1.22%)
Apr 04, 2003 11.20 11.36 11.10 11.10 639,040 -0.10(-0.89%)
Apr 03, 2003 11.11 11.42 11.10 11.20 674,464 +0.10(+0.92%)
Apr 02, 2003 10.76 11.15 10.70 11.09 625,152 +0.57(+5.38%)
Apr 01, 2003 10.76 10.78 10.48 10.53 642,461 -0.22(-2.06%)
Mar 31, 2003 10.55 10.79 10.32 10.75 686,741 +0.12(+1.12%)
Mar 28, 2003 10.52 10.76 10.52 10.63 413,212 +0.03(+0.28%)
Mar 27, 2003 10.40 10.69 10.38 10.60 477,821 +0.00(+0.00%)
Mar 26, 2003 10.52 10.67 10.43 10.60 396,708 +0.08(+0.72%)
Mar 25, 2003 10.33 10.61 10.33 10.52 483,054 +0.16(+1.50%)
Mar 24, 2003 10.43 10.51 10.27 10.37 1,150,272 -0.51(-4.72%)
Mar 21, 2003 10.56 10.96 10.50 10.88 1,114,446 +0.32(+3.07%)
Mar 20, 2003 10.06 10.63 10.00 10.56 1,624,470 +0.38(+3.74%)
Mar 19, 2003 10.27 10.30 9.953 10.18 3,561,115 +0.87(+9.40%)
Mar 18, 2003 9.052 9.301 9.052 9.301 984,423 +0.32(+3.62%)
Mar 17, 2003 8.231 8.980 8.228 8.976 861,446 +0.65(+7.75%)
Mar 14, 2003 8.324 8.446 8.248 8.330 730,015 +0.03(+0.32%)
Mar 13, 2003 8.274 8.324 8.228 8.304 496,136 +0.12(+1.50%)
Mar 12, 2003 8.198 8.244 8.079 8.181 441,591 -0.00(-0.04%)
Mar 11, 2003 8.102 8.281 8.065 8.185 450,649 +0.09(+1.06%)
Mar 10, 2003 8.297 8.297 8.089 8.098 474,801 -0.24(-2.86%)
Mar 07, 2003 8.231 8.357 8.148 8.337 592,546 +0.02(+0.28%)
Mar 06, 2003 8.165 8.539 8.082 8.314 573,626 +0.07(+0.84%)
Mar 05, 2003 8.231 8.257 8.069 8.244 257,025 +0.05(+0.57%)
Mar 04, 2003 8.297 8.400 8.168 8.198 298,285 -0.10(-1.20%)
Mar 03, 2003 8.529 8.559 8.181 8.297 468,562 -0.18(-2.11%)
Feb 28, 2003 8.281 8.479 8.248 8.476 607,037 +0.20(+2.36%)
Feb 27, 2003 8.301 8.347 8.148 8.281 175,308 -0.02(-0.20%)
Feb 26, 2003 8.443 8.456 8.257 8.297 473,594 -0.17(-1.96%)
Feb 25, 2003 8.281 8.463 8.115 8.463 693,786 +0.16(+1.95%)
Feb 24, 2003 8.668 8.668 8.181 8.301 715,725 -0.37(-4.24%)
Feb 21, 2003 8.496 8.741 8.450 8.668 187,183 +0.19(+2.23%)
Feb 20, 2003 8.509 8.582 8.367 8.479 349,610 -0.03(-0.31%)
Feb 19, 2003 8.645 8.645 8.363 8.506 640,046 -0.07(-0.81%)
Feb 18, 2003 8.579 8.758 8.512 8.575 615,692 +0.06(+0.74%)
Feb 14, 2003 8.291 8.512 8.284 8.512 402,545 +0.12(+1.38%)
Feb 13, 2003 8.115 8.397 8.065 8.397 732,430 +0.28(+3.47%)
Feb 12, 2003 8.287 8.350 8.065 8.115 458,096 -0.21(-2.51%)
Feb 11, 2003 8.248 8.430 8.248 8.324 633,002 +0.00(+0.04%)
Feb 10, 2003 8.330 8.347 8.042 8.320 1,272,445 -0.05(-0.63%)
Feb 07, 2003 8.734 8.761 8.373 8.373 570,607 -0.34(-3.88%)
Feb 06, 2003 8.721 8.844 8.599 8.711 342,968 -0.01(-0.11%)
Feb 05, 2003 8.933 8.976 8.678 8.721 294,461 -0.11(-1.27%)
Feb 04, 2003 8.794 8.950 8.662 8.834 336,930 +0.02(+0.19%)
Feb 03, 2003 9.036 9.079 8.811 8.817 284,398 -0.19(-2.10%)
Jan 31, 2003 8.645 9.115 8.645 9.006 385,638 +0.31(+3.58%)
Jan 30, 2003 9.145 9.152 8.695 8.695 503,583 -0.43(-4.75%)
Jan 29, 2003 8.874 9.208 8.811 9.129 561,349 +0.21(+2.30%)
Jan 28, 2003 8.960 8.976 8.695 8.923 546,253 +0.03(+0.34%)
Jan 27, 2003 8.811 8.893 8.562 8.893 443,604 +0.00(+0.00%)
Jan 24, 2003 9.192 9.225 8.887 8.893 368,127 -0.27(-2.96%)
Jan 23, 2003 9.109 9.264 8.973 9.165 461,920 +0.11(+1.21%)
Jan 22, 2003 9.142 9.192 8.893 9.056 640,851 -0.13(-1.37%)
Jan 21, 2003 9.274 9.341 9.142 9.182 288,222 -0.10(-1.11%)
Jan 17, 2003 9.473 9.500 9.195 9.284 623,743 -0.20(-2.06%)
Jan 16, 2003 9.688 9.854 9.413 9.480 289,027 -0.13(-1.31%)
Jan 15, 2003 9.837 9.854 9.602 9.606 327,470 -0.26(-2.65%)
Jan 14, 2003 9.705 9.927 9.688 9.867 384,028 +0.13(+1.29%)
Jan 13, 2003 9.755 10.07 9.688 9.741 551,084 +0.07(+0.72%)
Jan 10, 2003 9.639 9.804 9.506 9.672 291,643 -0.04(-0.41%)
Jan 09, 2003 9.649 10.03 9.649 9.712 606,836 +0.10(+1.00%)
Jan 08, 2003 9.632 9.821 9.546 9.615 589,929 -0.05(-0.51%)
Jan 07, 2003 9.738 9.771 9.490 9.665 494,124 -0.01(-0.14%)
Jan 06, 2003 9.483 9.857 9.384 9.678 409,589 +0.25(+2.60%)
Jan 03, 2003 9.576 9.579 9.291 9.433 279,567 -0.14(-1.45%)
Jan 02, 2003 9.404 9.672 9.235 9.572 609,654 +0.21(+2.23%)
Dec 31, 2002 9.274 9.523 9.142 9.364 547,260 +0.09(+0.96%)
Dec 30, 2002 9.228 9.420 8.811 9.274 629,580 +0.05(+0.50%)
Dec 27, 2002 9.324 9.506 9.215 9.228 277,152 -0.18(-1.90%)
Dec 26, 2002 9.341 9.665 9.341 9.407 209,524 +0.12(+1.32%)
Dec 24, 2002 9.274 9.387 9.268 9.284 288,222 +0.01(+0.11%)
Dec 23, 2002 9.473 9.563 9.192 9.274 455,278 -0.21(-2.23%)
Dec 20, 2002 9.291 9.553 9.274 9.486 400,733 +0.21(+2.29%)
Dec 19, 2002 9.473 9.771 9.254 9.274 693,786 -0.20(-2.10%)
Dec 18, 2002 9.390 9.490 9.291 9.473 682,917 +0.08(+0.81%)
Dec 17, 2002 9.569 9.639 9.324 9.397 694,189 -0.17(-1.80%)
Dec 16, 2002 9.102 9.625 9.102 9.569 777,717 +0.46(+5.09%)
Dec 13, 2002 9.148 9.274 8.956 9.105 611,868 -0.18(-1.89%)
Dec 12, 2002 9.208 9.738 9.076 9.281 2,463,173 +0.44(+4.98%)
Dec 11, 2002 9.433 9.453 8.771 8.840 1,184,287 -0.59(-6.29%)
Dec 10, 2002 10.12 10.15 9.056 9.433 1,988,572 -0.68(-6.71%)
Dec 09, 2002 10.68 10.71 9.970 10.11 562,758 -0.60(-5.63%)
Dec 06, 2002 10.50 10.78 10.40 10.72 541,825 +0.03(+0.31%)
Dec 05, 2002 10.80 10.81 10.62 10.68 319,218 -0.01(-0.09%)
Dec 04, 2002 10.60 10.85 10.47 10.69 578,859 +0.09(+0.81%)
Dec 03, 2002 10.66 10.83 10.25 10.61 493,922 -0.05(-0.47%)
Dec 02, 2002 10.33 11.19 10.33 10.66 1,061,913 +0.42(+4.11%)
Nov 29, 2002 10.16 10.35 10.16 10.23 252,798 +0.09(+0.88%)
Nov 27, 2002 9.837 10.29 9.837 10.15 667,419 +0.37(+3.76%)
Nov 26, 2002 10.02 10.02 9.738 9.778 184,365 -0.27(-2.73%)
Nov 25, 2002 9.920 10.27 9.917 10.05 585,099 +0.18(+1.85%)
Nov 22, 2002 9.804 9.953 9.606 9.871 592,546 -0.02(-0.17%)
Nov 21, 2002 9.851 10.02 9.678 9.887 602,207 +0.12(+1.22%)
Nov 20, 2002 9.506 9.778 9.390 9.768 409,388 +0.26(+2.75%)
Nov 19, 2002 9.874 9.887 9.506 9.506 270,510 -0.40(-4.05%)
Nov 18, 2002 9.804 9.986 9.672 9.907 439,981 +0.10(+0.98%)
Nov 15, 2002 9.821 9.953 9.738 9.811 462,926 -0.04(-0.37%)
Nov 14, 2002 9.639 9.937 9.639 9.847 342,767 +0.26(+2.66%)
Nov 13, 2002 9.490 9.712 9.347 9.592 169,471 +0.10(+1.08%)
Nov 12, 2002 9.158 9.622 9.158 9.490 399,928 +0.36(+3.99%)
Nov 11, 2002 9.433 9.456 9.109 9.125 177,924 -0.31(-3.27%)
Nov 08, 2002 9.589 9.639 9.390 9.433 341,559 -0.16(-1.62%)
Nov 07, 2002 9.933 9.933 9.506 9.589 579,061 -0.34(-3.44%)
Nov 06, 2002 9.937 9.970 9.771 9.930 340,955 -0.00(-0.03%)
Nov 05, 2002 9.854 9.937 9.678 9.933 324,652 +0.04(+0.40%)
Nov 04, 2002 9.357 9.970 9.341 9.894 730,820 +0.58(+6.19%)
Nov 01, 2002 9.042 9.357 8.933 9.317 923,840 +0.26(+2.85%)
Oct 31, 2002 9.158 9.168 8.927 9.059 713,913 -0.10(-1.09%)
Oct 30, 2002 9.377 9.377 9.052 9.158 949,603 -0.22(-2.30%)
Oct 29, 2002 9.659 9.788 9.092 9.374 676,477 -0.30(-3.15%)
Oct 28, 2002 10.04 10.20 9.678 9.678 345,987 -0.21(-2.08%)
Oct 25, 2002 9.423 9.705 9.407 9.884 279,165 +0.38(+4.01%)
Oct 24, 2002 9.738 9.960 9.490 9.503 459,907 -0.17(-1.75%)
Oct 23, 2002 9.599 9.755 9.215 9.672 518,075 +0.09(+0.93%)
Oct 22, 2002 9.523 9.725 9.450 9.582 793,818 -0.02(-0.24%)
Oct 21, 2002 8.927 9.606 8.827 9.606 707,472 +0.66(+7.41%)
Oct 18, 2002 9.009 9.208 8.777 8.943 375,373 -0.10(-1.10%)
Oct 17, 2002 8.589 9.092 8.589 9.042 765,842 +0.70(+8.42%)
Oct 16, 2002 8.877 8.910 8.214 8.340 1,026,691 -0.67(-7.43%)
Oct 15, 2002 8.695 9.122 8.695 9.009 688,553 +0.47(+5.51%)
Oct 14, 2002 8.380 8.678 8.198 8.539 480,035 +0.12(+1.42%)
Oct 11, 2002 8.016 8.645 8.016 8.420 375,775 +0.56(+7.12%)
Oct 10, 2002 7.496 7.976 7.496 7.860 543,033 +0.37(+5.00%)
Oct 09, 2002 7.757 7.757 7.453 7.486 661,180 -0.29(-3.71%)
Oct 08, 2002 7.469 7.817 7.436 7.774 665,205 +0.34(+4.54%)
Oct 07, 2002 7.436 7.512 7.373 7.436 475,204 -0.04(-0.53%)
Oct 04, 2002 7.903 7.906 7.294 7.476 9,238,409 -0.43(-5.41%)
Oct 03, 2002 8.400 8.400 7.903 7.903 914,381 -0.52(-6.14%)
Oct 02, 2002 9.258 9.258 8.330 8.420 1,130,950 -0.84(-9.05%)
Oct 01, 2002 8.844 9.258 8.701 9.258 849,571 +0.46(+5.27%)
Sep 30, 2002 8.777 8.830 8.347 8.794 820,185 +0.02(+0.19%)
Sep 27, 2002 8.927 9.042 8.708 8.777 332,703 -0.17(-1.85%)
Sep 26, 2002 8.744 9.208 8.595 8.943 727,197 +0.25(+2.86%)
Sep 25, 2002 8.387 8.771 8.284 8.695 685,936 +0.35(+4.21%)
Sep 24, 2002 8.532 8.579 8.274 8.344 915,186 -0.24(-2.78%)
Sep 23, 2002 8.562 8.695 8.479 8.582 1,131,554 -0.01(-0.15%)
Sep 20, 2002 8.370 8.777 8.314 8.595 20,127 +0.28(+3.39%)
Sep 19, 2002 8.612 8.678 8.115 8.314 1,340,273 -0.30(-3.46%)
Sep 18, 2002 8.297 8.811 8.151 8.612 1,627,489 +0.32(+3.83%)
Sep 17, 2002 7.784 8.330 7.771 8.294 3,295,636 +0.87(+11.74%)
Sep 16, 2002 7.648 7.737 7.423 7.423 1,398,642 -0.19(-2.52%)
Sep 13, 2002 7.734 7.747 7.605 7.615 558,732 -0.12(-1.54%)
Sep 12, 2002 7.787 7.883 7.731 7.734 407,375 -0.05(-0.68%)
Sep 11, 2002 7.837 7.837 7.678 7.787 319,419 -0.04(-0.51%)
Sep 10, 2002 7.969 8.132 7.747 7.827 749,538 -0.14(-1.79%)
Sep 09, 2002 7.804 7.999 7.651 7.969 342,767 +0.17(+2.17%)
Sep 06, 2002 7.784 7.900 7.605 7.800 332,300 +0.10(+1.29%)
Sep 05, 2002 7.734 7.734 7.449 7.701 364,705 -0.06(-0.81%)
Sep 04, 2002 7.588 7.850 7.482 7.764 1,549,798 +0.21(+2.76%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.