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

Flowserve Corp (NY: FLS )

49.36 +0.50 (+1.02%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 24, 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 5.359 5.551 5.359 5.516 1,229,466 +0.13(+2.43%)
Aug 28, 2003 5.435 5.438 5.323 5.385 820,789 -0.05(-0.92%)
Aug 27, 2003 5.422 5.469 5.396 5.435 1,423,693 +0.04(+0.73%)
Aug 26, 2003 5.359 5.399 5.309 5.396 1,155,057 +0.05(+0.93%)
Aug 25, 2003 5.359 5.391 5.333 5.346 1,031,423 -0.01(-0.10%)
Aug 22, 2003 5.516 5.535 5.349 5.351 1,194,360 -0.14(-2.53%)
Aug 21, 2003 5.530 5.645 5.459 5.490 1,538,168 -0.00(-0.05%)
Aug 20, 2003 5.438 5.551 5.378 5.493 2,222,350 +0.02(+0.43%)
Aug 19, 2003 5.307 5.498 5.268 5.469 2,671,475 +0.33(+6.48%)
Aug 18, 2003 5.102 5.150 5.026 5.136 1,962,109 +0.06(+1.19%)
Aug 15, 2003 4.914 5.087 4.901 5.076 486,902 +0.15(+2.98%)
Aug 14, 2003 4.903 4.992 4.835 4.929 962,738 +0.04(+0.75%)
Aug 13, 2003 4.848 4.932 4.843 4.893 910,461 +0.05(+0.97%)
Aug 12, 2003 4.775 4.874 4.775 4.846 824,986 +0.05(+1.04%)
Aug 11, 2003 4.764 4.864 4.733 4.796 694,484 +0.04(+0.83%)
Aug 08, 2003 4.762 4.848 4.715 4.756 600,996 +0.01(+0.11%)
Aug 07, 2003 4.817 4.827 4.688 4.751 814,302 -0.04(-0.82%)
Aug 06, 2003 4.856 4.856 4.741 4.791 1,095,530 -0.07(-1.46%)
Aug 05, 2003 5.063 5.068 4.798 4.861 1,732,776 -0.20(-3.94%)
Aug 04, 2003 5.000 5.108 4.948 5.060 1,598,459 +0.08(+1.63%)
Aug 01, 2003 5.050 5.050 4.929 4.979 1,493,141 -0.07(-1.35%)
Jul 31, 2003 5.045 5.147 5.024 5.047 898,632 +0.02(+0.42%)
Jul 30, 2003 5.029 5.084 5.000 5.026 1,308,454 -0.01(-0.10%)
Jul 29, 2003 5.074 5.136 5.019 5.032 1,523,286 -0.05(-0.98%)
Jul 28, 2003 4.992 5.110 4.992 5.081 1,247,782 +0.11(+2.16%)
Jul 25, 2003 4.914 5.005 4.885 4.974 1,238,242 +0.06(+1.23%)
Jul 24, 2003 5.045 5.047 4.914 4.914 1,218,782 -0.07(-1.47%)
Jul 23, 2003 5.228 5.241 4.882 4.987 4,465,306 +0.20(+4.22%)
Jul 22, 2003 4.350 4.822 4.350 4.785 3,868,125 +0.30(+6.78%)
Jul 21, 2003 4.874 4.874 4.416 4.481 5,654,324 -0.55(-10.84%)
Jul 18, 2003 5.024 5.058 5.005 5.026 1,619,827 +0.01(+0.16%)
Jul 17, 2003 5.005 5.081 4.984 5.019 807,052 +0.01(+0.26%)
Jul 16, 2003 5.005 5.045 4.950 5.005 664,339 +0.00(+0.05%)
Jul 15, 2003 5.016 5.045 4.966 5.003 937,172 -0.02(-0.42%)
Jul 14, 2003 5.026 5.084 5.011 5.024 867,342 +0.02(+0.31%)
Jul 11, 2003 4.929 5.021 4.924 5.008 1,352,336 +0.06(+1.16%)
Jul 10, 2003 5.116 5.123 4.932 4.950 1,526,339 -0.22(-4.21%)
Jul 09, 2003 5.215 5.215 5.126 5.168 961,212 -0.08(-1.55%)
Jul 08, 2003 5.129 5.268 5.089 5.249 1,403,850 +0.15(+2.98%)
Jul 07, 2003 4.984 5.176 4.984 5.097 1,469,864 +0.16(+3.24%)
Jul 03, 2003 5.005 5.013 4.935 4.937 822,315 -0.10(-2.03%)
Jul 02, 2003 4.953 5.055 4.945 5.040 1,768,645 +0.10(+2.02%)
Jul 01, 2003 5.136 5.136 4.856 4.940 2,126,572 -0.21(-4.17%)
Jun 30, 2003 5.110 5.218 4.932 5.155 4,363,423 +0.04(+0.87%)
Jun 27, 2003 5.087 5.157 5.055 5.110 907,408 +0.03(+0.52%)
Jun 26, 2003 5.005 5.123 4.979 5.084 1,533,208 +0.05(+0.94%)
Jun 25, 2003 4.914 5.121 4.914 5.037 1,123,004 +0.12(+2.51%)
Jun 24, 2003 4.940 5.000 4.851 4.914 1,012,344 -0.03(-0.53%)
Jun 23, 2003 5.045 5.047 4.888 4.940 1,474,825 -0.16(-3.18%)
Jun 20, 2003 5.123 5.160 5.058 5.102 857,421 +0.02(+0.41%)
Jun 19, 2003 5.110 5.202 5.060 5.081 1,155,439 -0.04(-0.82%)
Jun 18, 2003 5.116 5.160 5.074 5.123 645,641 +0.01(+0.15%)
Jun 17, 2003 5.089 5.163 5.032 5.116 984,488 +0.03(+0.52%)
Jun 16, 2003 5.074 5.147 4.987 5.089 1,400,034 +0.02(+0.31%)
Jun 13, 2003 5.181 5.181 4.998 5.074 945,185 -0.08(-1.58%)
Jun 12, 2003 5.084 5.176 5.068 5.155 940,606 +0.05(+0.98%)
Jun 11, 2003 4.958 5.136 4.940 5.105 1,005,094 +0.15(+2.96%)
Jun 10, 2003 4.874 4.990 4.869 4.958 960,830 +0.08(+1.61%)
Jun 09, 2003 4.979 4.979 4.869 4.880 755,919 -0.10(-2.10%)
Jun 06, 2003 5.079 5.131 4.969 4.984 1,347,376 -0.07(-1.35%)
Jun 05, 2003 4.950 5.063 4.846 5.053 1,462,614 +0.10(+2.12%)
Jun 04, 2003 4.827 4.969 4.825 4.948 908,935 +0.15(+3.06%)
Jun 03, 2003 4.691 4.861 4.691 4.801 860,855 -0.13(-2.60%)
Jun 02, 2003 4.756 5.045 4.756 4.929 1,662,183 +0.17(+3.64%)
May 30, 2003 4.654 4.756 4.654 4.756 893,290 +0.13(+2.77%)
May 29, 2003 4.594 4.691 4.586 4.628 1,587,393 +0.05(+1.03%)
May 28, 2003 4.591 4.612 4.578 4.581 1,096,674 -0.02(-0.51%)
May 27, 2003 4.560 4.652 4.547 4.604 1,205,045 +0.04(+0.86%)
May 23, 2003 4.455 4.612 4.450 4.565 988,686 +0.10(+2.29%)
May 22, 2003 4.439 4.502 4.429 4.463 1,192,071 +0.02(+0.53%)
May 21, 2003 4.460 4.466 4.408 4.439 1,487,036 -0.02(-0.47%)
May 20, 2003 4.400 4.484 4.395 4.460 1,100,490 +0.07(+1.55%)
May 19, 2003 4.625 4.625 4.366 4.392 1,761,395 -0.23(-5.04%)
May 16, 2003 4.560 4.625 4.497 4.625 970,751 -0.00(-0.06%)
May 15, 2003 4.586 4.662 4.578 4.628 1,572,892 +0.08(+1.67%)
May 14, 2003 4.539 4.560 4.489 4.552 1,240,150 +0.03(+0.64%)
May 13, 2003 4.633 4.633 4.473 4.523 2,195,639 -0.13(-2.71%)
May 12, 2003 4.455 4.657 4.442 4.649 1,891,134 +0.19(+4.35%)
May 09, 2003 4.340 4.458 4.332 4.455 1,728,961 +0.12(+2.66%)
May 08, 2003 4.287 4.369 4.287 4.340 1,007,002 +0.06(+1.28%)
May 07, 2003 4.177 4.314 4.148 4.285 1,780,093 +0.11(+2.57%)
May 06, 2003 4.188 4.209 4.159 4.177 1,805,278 -0.01(-0.25%)
May 05, 2003 4.219 4.232 4.112 4.188 948,619 -0.01(-0.12%)
May 02, 2003 4.010 4.204 4.010 4.193 2,458,932 +0.16(+3.90%)
May 01, 2003 4.059 4.062 3.934 4.036 1,662,946 -0.01(-0.26%)
Apr 30, 2003 4.049 4.128 3.996 4.046 1,839,239 +0.03(+0.78%)
Apr 29, 2003 4.062 4.122 3.999 4.015 1,387,824 -0.01(-0.33%)
Apr 28, 2003 3.923 4.259 3.923 4.028 2,473,051 +0.16(+4.13%)
Apr 25, 2003 3.894 3.902 3.834 3.868 1,329,441 -0.05(-1.34%)
Apr 24, 2003 3.792 3.952 3.792 3.920 1,397,363 +0.13(+3.46%)
Apr 23, 2003 3.742 3.810 3.619 3.789 1,908,687 +0.02(+0.56%)
Apr 22, 2003 3.745 3.774 3.703 3.768 2,003,320 +0.02(+0.63%)
Apr 21, 2003 3.556 3.795 3.556 3.745 2,185,718 +0.21(+5.85%)
Apr 17, 2003 3.436 3.580 3.433 3.538 1,179,478 +0.12(+3.45%)
Apr 16, 2003 3.394 3.438 3.389 3.420 927,251 +0.02(+0.54%)
Apr 15, 2003 3.320 3.402 3.255 3.402 1,133,688 +0.08(+2.45%)
Apr 14, 2003 3.242 3.352 3.236 3.320 896,342 +0.08(+2.43%)
Apr 11, 2003 3.242 3.302 3.166 3.242 515,902 +0.03(+0.81%)
Apr 10, 2003 3.208 3.244 3.195 3.216 774,617 +0.01(+0.25%)
Apr 09, 2003 3.197 3.297 3.195 3.208 771,564 +0.03(+0.82%)
Apr 08, 2003 3.223 3.226 3.105 3.181 855,513 -0.02(-0.49%)
Apr 07, 2003 3.129 3.315 3.129 3.197 907,408 +0.12(+3.83%)
Apr 04, 2003 3.158 3.208 3.079 3.079 1,205,045 -0.06(-1.84%)
Apr 03, 2003 3.158 3.181 3.098 3.137 921,527 -0.01(-0.25%)
Apr 02, 2003 2.961 3.145 2.961 3.145 1,468,720 +0.20(+6.76%)
Apr 01, 2003 2.988 3.003 2.919 2.946 1,813,291 -0.11(-3.52%)
Mar 31, 2003 3.027 3.053 2.959 3.053 1,383,245 -0.03(-1.02%)
Mar 28, 2003 3.087 3.098 3.053 3.084 2,626,830 -0.03(-0.93%)
Mar 27, 2003 3.066 3.145 3.001 3.113 834,526 -0.01(-0.42%)
Mar 26, 2003 3.197 3.210 3.121 3.126 1,271,059 -0.07(-2.21%)
Mar 25, 2003 3.145 3.216 3.145 3.197 1,445,443 +0.07(+2.18%)
Mar 24, 2003 3.381 3.381 3.066 3.129 2,060,176 -0.28(-8.30%)
Mar 21, 2003 3.276 3.430 3.223 3.412 887,566 +0.19(+5.85%)
Mar 20, 2003 3.208 3.265 3.116 3.223 1,253,887 -0.01(-0.32%)
Mar 19, 2003 3.111 3.234 3.095 3.234 1,197,031 +0.18(+5.74%)
Mar 18, 2003 3.132 3.132 3.006 3.058 906,264 -0.07(-2.34%)
Mar 17, 2003 2.836 3.145 2.822 3.132 1,090,951 +0.30(+10.44%)
Mar 14, 2003 2.938 2.961 2.825 2.836 1,869,002 -0.08(-2.79%)
Mar 13, 2003 2.807 2.935 2.804 2.917 806,288 +0.11(+4.02%)
Mar 12, 2003 2.843 2.843 2.725 2.804 1,094,767 -0.04(-1.38%)
Mar 11, 2003 2.967 2.982 2.843 2.843 1,214,584 -0.14(-4.57%)
Mar 10, 2003 3.035 3.053 2.974 2.980 1,078,358 -0.06(-1.81%)
Mar 07, 2003 2.872 3.056 2.870 3.035 1,441,627 +0.14(+4.70%)
Mar 06, 2003 2.804 2.898 2.752 2.898 4,540,478 +0.09(+3.36%)
Mar 05, 2003 2.896 2.904 2.783 2.804 1,146,662 -0.10(-3.60%)
Mar 04, 2003 3.053 3.053 2.877 2.909 1,301,967 -0.17(-5.45%)
Mar 03, 2003 3.160 3.160 3.032 3.077 675,786 -0.06(-1.84%)
Feb 28, 2003 3.129 3.202 3.082 3.134 775,380 +0.03(+1.01%)
Feb 27, 2003 3.014 3.105 2.990 3.103 561,311 +0.13(+4.41%)
Feb 26, 2003 3.087 3.092 2.959 2.972 755,919 -0.10(-3.16%)
Feb 25, 2003 3.014 3.095 2.967 3.069 788,354 +0.05(+1.65%)
Feb 24, 2003 3.153 3.153 2.990 3.019 945,185 -0.13(-4.16%)
Feb 21, 2003 3.066 3.187 2.967 3.150 2,067,808 +0.09(+3.09%)
Feb 20, 2003 2.948 3.064 2.946 3.056 1,158,873 +0.11(+3.64%)
Feb 19, 2003 3.048 3.048 2.870 2.948 981,436 -0.09(-3.02%)
Feb 18, 2003 3.022 3.071 3.006 3.040 1,255,795 +0.09(+3.11%)
Feb 14, 2003 2.961 3.003 2.906 2.948 1,340,889 +0.00(+0.00%)
Feb 13, 2003 2.948 2.995 2.904 2.948 1,191,689 -0.00(-0.09%)
Feb 12, 2003 3.040 3.056 2.946 2.951 934,119 -0.09(-2.93%)
Feb 11, 2003 3.092 3.116 2.969 3.040 984,488 -0.05(-1.53%)
Feb 10, 2003 3.043 3.140 2.951 3.087 1,681,262 +0.05(+1.73%)
Feb 07, 2003 3.229 3.236 3.001 3.035 1,791,159 -0.17(-5.31%)
Feb 06, 2003 3.184 3.226 3.126 3.205 1,514,891 +0.02(+0.66%)
Feb 05, 2003 3.189 3.236 3.113 3.184 2,138,783 +0.02(+0.50%)
Feb 04, 2003 3.035 3.260 2.896 3.168 2,961,098 +0.14(+4.49%)
Feb 03, 2003 3.145 3.158 2.967 3.032 1,424,074 -0.04(-1.28%)
Jan 31, 2003 3.053 3.111 3.019 3.071 1,246,256 +0.04(+1.47%)
Jan 30, 2003 3.124 3.140 3.009 3.027 1,076,069 -0.08(-2.61%)
Jan 29, 2003 3.145 3.163 3.069 3.108 874,210 -0.03(-1.00%)
Jan 28, 2003 3.119 3.184 3.111 3.140 1,643,486 +0.05(+1.53%)
Jan 27, 2003 3.250 3.250 3.053 3.092 2,457,025 -0.16(-4.84%)
Jan 24, 2003 3.312 3.389 3.250 3.250 2,194,494 -0.04(-1.35%)
Jan 23, 2003 3.294 3.354 3.210 3.294 2,808,464 +0.00(+0.00%)
Jan 22, 2003 3.564 3.627 3.218 3.294 1,671,341 -0.26(-7.30%)
Jan 21, 2003 3.593 3.648 3.517 3.554 780,341 -0.04(-1.09%)
Jan 17, 2003 3.829 3.829 3.572 3.593 2,582,566 -0.26(-6.80%)
Jan 16, 2003 3.768 3.918 3.768 3.855 995,173 +0.10(+2.58%)
Jan 15, 2003 3.834 3.860 3.742 3.758 1,137,504 -0.08(-1.98%)
Jan 14, 2003 3.868 3.923 3.792 3.834 1,135,978 -0.06(-1.55%)
Jan 13, 2003 3.886 3.957 3.850 3.894 1,191,689 +0.03(+0.75%)
Jan 10, 2003 3.936 3.936 3.816 3.865 1,764,448 -0.07(-1.80%)
Jan 09, 2003 3.850 4.017 3.850 3.936 803,999 +0.09(+2.32%)
Jan 08, 2003 3.944 3.944 3.818 3.847 1,782,001 -0.12(-3.10%)
Jan 07, 2003 3.949 4.004 3.915 3.970 1,340,126 +0.02(+0.60%)
Jan 06, 2003 3.996 4.023 3.936 3.947 1,542,747 -0.07(-1.70%)
Jan 03, 2003 3.970 4.044 3.923 4.015 799,801 +0.02(+0.46%)
Jan 02, 2003 3.931 4.033 3.931 3.996 810,104 +0.12(+3.11%)
Dec 31, 2002 3.795 3.983 3.774 3.876 1,588,919 +0.09(+2.42%)
Dec 30, 2002 3.879 3.879 3.721 3.784 1,063,858 -0.08(-2.10%)
Dec 27, 2002 3.886 3.902 3.844 3.865 841,013 -0.02(-0.54%)
Dec 26, 2002 3.863 3.978 3.860 3.886 636,865 +0.03(+0.68%)
Dec 24, 2002 3.876 3.915 3.844 3.860 431,190 -0.02(-0.41%)
Dec 23, 2002 3.734 3.876 3.732 3.876 1,349,665 +0.18(+4.89%)
Dec 20, 2002 3.758 3.782 3.640 3.695 3,128,614 -0.05(-1.40%)
Dec 19, 2002 3.900 3.976 3.721 3.748 2,914,163 -0.15(-3.90%)
Dec 18, 2002 3.910 3.931 3.789 3.900 2,408,945 -0.01(-0.20%)
Dec 17, 2002 3.897 3.983 3.892 3.907 1,026,081 -0.03(-0.73%)
Dec 16, 2002 3.792 3.944 3.792 3.936 1,467,957 +0.15(+3.87%)
Dec 13, 2002 3.813 3.844 3.779 3.789 1,764,448 +0.01(+0.35%)
Dec 12, 2002 3.721 3.847 3.677 3.776 795,222 +0.07(+1.77%)
Dec 11, 2002 3.632 3.826 3.606 3.711 1,537,787 +0.10(+2.91%)
Dec 10, 2002 3.543 3.630 3.520 3.606 1,317,231 +0.07(+1.85%)
Dec 09, 2002 3.637 3.651 3.509 3.541 702,497 -0.10(-2.81%)
Dec 06, 2002 3.635 3.734 3.577 3.643 1,252,361 -0.02(-0.50%)
Dec 05, 2002 3.792 3.810 3.643 3.661 1,576,327 -0.11(-2.99%)
Dec 04, 2002 3.881 3.881 3.768 3.774 2,522,276 -0.13(-3.42%)
Dec 03, 2002 3.970 3.970 3.907 3.907 1,832,370 -0.09(-2.17%)
Dec 02, 2002 4.002 4.041 3.936 3.994 693,339 +0.01(+0.13%)
Nov 29, 2002 4.023 4.049 3.965 3.989 402,572 -0.04(-1.10%)
Nov 27, 2002 3.852 4.088 3.852 4.033 1,221,834 +0.22(+5.77%)
Nov 26, 2002 3.787 3.923 3.787 3.813 1,078,740 +0.02(+0.55%)
Nov 25, 2002 3.748 3.826 3.734 3.792 1,631,656 +0.04(+1.19%)
Nov 22, 2002 3.745 3.795 3.695 3.748 1,899,911 +0.00(+0.00%)
Nov 21, 2002 3.554 3.800 3.551 3.748 2,511,973 +0.19(+5.46%)
Nov 20, 2002 3.493 3.619 3.493 3.554 1,448,114 +0.05(+1.50%)
Nov 19, 2002 3.554 3.590 3.493 3.501 1,041,726 -0.04(-1.11%)
Nov 18, 2002 3.656 3.658 3.527 3.541 1,876,252 -0.01(-0.15%)
Nov 15, 2002 3.475 3.596 3.433 3.546 1,648,446 +0.07(+2.04%)
Nov 14, 2002 3.373 3.480 3.373 3.475 774,235 +0.14(+4.16%)
Nov 13, 2002 3.320 3.454 3.213 3.336 734,169 +0.02(+0.47%)
Nov 12, 2002 3.252 3.420 3.200 3.320 992,120 +0.07(+2.09%)
Nov 11, 2002 3.307 3.362 3.187 3.252 1,264,572 -0.05(-1.59%)
Nov 08, 2002 3.409 3.488 3.286 3.305 1,429,035 -0.10(-3.07%)
Nov 07, 2002 3.509 3.509 3.396 3.409 907,027 -0.07(-2.11%)
Nov 06, 2002 3.386 3.551 3.341 3.483 1,174,136 +0.10(+2.86%)
Nov 05, 2002 3.381 3.428 3.318 3.386 1,426,745 +0.01(+0.16%)
Nov 04, 2002 3.341 3.499 3.328 3.381 1,485,509 +0.14(+4.37%)
Nov 01, 2002 3.105 3.284 3.014 3.239 1,801,462 +0.17(+5.46%)
Oct 31, 2002 3.137 3.234 3.071 3.071 1,497,339 -0.02(-0.76%)
Oct 30, 2002 3.058 3.171 3.014 3.095 1,852,976 +0.09(+2.96%)
Oct 29, 2002 3.163 3.168 2.896 3.006 2,025,834 -0.10(-3.37%)
Oct 28, 2002 3.197 3.257 3.019 3.111 2,183,810 -0.01(-0.25%)
Oct 25, 2002 2.948 3.129 2.943 3.119 1,614,485 +0.20(+6.73%)
Oct 24, 2002 3.014 3.189 2.885 2.922 2,275,772 +0.00(+0.00%)
Oct 23, 2002 3.171 3.171 2.788 2.922 4,603,058 -0.27(-8.38%)
Oct 22, 2002 3.250 3.354 3.014 3.189 5,992,408 +0.39(+13.74%)
Oct 21, 2002 2.699 2.846 2.482 2.804 3,179,746 +0.30(+12.16%)
Oct 18, 2002 2.505 2.550 2.359 2.500 949,764 -0.01(-0.21%)
Oct 17, 2002 2.450 2.581 2.309 2.505 1,864,423 +0.16(+6.82%)
Oct 16, 2002 2.411 2.416 2.262 2.345 1,851,831 -0.18(-7.25%)
Oct 15, 2002 2.230 2.529 2.230 2.529 2,811,135 +0.34(+15.71%)
Oct 14, 2002 2.175 2.220 2.146 2.186 1,568,695 -0.02(-0.71%)
Oct 11, 2002 2.097 2.254 2.081 2.201 3,191,194 +0.13(+6.33%)
Oct 10, 2002 2.083 2.149 1.994 2.070 3,247,668 -0.04(-2.11%)
Oct 09, 2002 2.246 2.246 1.986 2.115 2,005,610 -0.15(-6.71%)
Oct 08, 2002 2.280 2.293 2.144 2.267 2,928,282 -0.01(-0.57%)
Oct 07, 2002 2.144 2.280 2.136 2.280 3,467,843 +0.14(+6.49%)
Oct 04, 2002 2.353 2.359 2.102 2.141 2,552,421 -0.19(-8.00%)
Oct 03, 2002 2.450 2.450 2.290 2.327 4,863,299 -0.12(-5.03%)
Oct 02, 2002 2.639 2.657 2.401 2.450 4,365,712 -0.21(-8.06%)
Oct 01, 2002 2.437 2.686 2.230 2.665 5,454,374 +0.04(+1.70%)
Sep 30, 2002 2.319 2.621 2.317 2.621 49,911,300 +0.34(+14.94%)
Sep 27, 2002 2.490 2.608 2.070 2.280 21,975,854 -1.38(-37.72%)
Sep 24, 2002 3.708 3.748 3.653 3.661 1,110,030 -0.13(-3.32%)
Sep 23, 2002 3.873 3.900 3.771 3.787 1,907,924 -0.09(-2.23%)
Sep 20, 2002 4.010 4.010 3.826 3.873 2,604,698 -0.08(-1.92%)
Sep 19, 2002 4.088 4.125 3.949 3.949 1,570,984 -0.16(-3.95%)
Sep 18, 2002 4.324 4.324 3.905 4.112 4,823,232 -0.28(-6.33%)
Sep 17, 2002 4.542 4.552 4.376 4.390 1,416,443 -0.11(-2.45%)
Sep 16, 2002 4.560 4.560 4.442 4.500 1,258,848 -0.05(-1.04%)
Sep 13, 2002 4.646 4.646 4.429 4.547 1,068,056 -0.11(-2.31%)
Sep 12, 2002 4.770 4.770 4.594 4.654 586,877 -0.13(-2.79%)
Sep 11, 2002 4.856 4.945 4.756 4.788 1,100,872 -0.04(-0.81%)
Sep 10, 2002 4.709 4.882 4.699 4.827 1,167,268 +0.12(+2.50%)
Sep 09, 2002 4.704 4.756 4.560 4.709 539,942 -0.01(-0.11%)
Sep 06, 2002 4.589 4.730 4.573 4.715 617,022 +0.15(+3.39%)
Sep 05, 2002 4.652 4.699 4.426 4.560 2,101,387 -0.09(-1.97%)
Sep 04, 2002 4.547 4.652 4.494 4.652 1,646,920 +0.12(+2.54%)
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.