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
Coherent Corp
(NQ:
COHR
)
42.59
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 22, 2023
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
6.315
6.451
6.315
6.413
314,988
+0.05(+0.73%)
Aug 28, 2003
6.408
6.433
6.303
6.366
726,801
+0.00(+0.04%)
Aug 27, 2003
6.340
6.437
6.320
6.364
382,398
+0.00(+0.00%)
Aug 26, 2003
6.437
6.442
6.340
6.364
491,479
-0.06(-0.95%)
Aug 25, 2003
6.499
6.582
6.384
6.425
494,748
-0.10(-1.46%)
Aug 22, 2003
6.785
6.846
6.508
6.521
419,984
-0.23(-3.44%)
Aug 21, 2003
6.570
6.753
6.567
6.753
642,641
+0.21(+3.22%)
Aug 20, 2003
6.464
6.577
6.370
6.543
925,763
+0.06(+0.94%)
Aug 19, 2003
6.340
6.511
6.266
6.482
790,943
+0.09(+1.38%)
Aug 18, 2003
5.972
6.393
5.972
6.393
803,608
+0.36(+6.01%)
Aug 15, 2003
5.972
6.041
5.936
6.031
180,985
+0.03(+0.45%)
Aug 14, 2003
5.767
6.009
5.750
6.004
641,415
+0.21(+3.55%)
Aug 13, 2003
5.875
5.887
5.728
5.799
892,671
-0.08(-1.29%)
Aug 12, 2003
5.647
5.884
5.632
5.875
422,435
+0.16(+2.87%)
Aug 11, 2003
5.598
5.740
5.539
5.711
286,798
+0.14(+2.46%)
Aug 08, 2003
5.679
5.679
5.544
5.573
410,587
-0.06(-1.09%)
Aug 07, 2003
5.701
5.701
5.534
5.635
495,156
-0.06(-1.12%)
Aug 06, 2003
5.642
5.733
5.507
5.698
494,748
-0.00(-0.04%)
Aug 05, 2003
5.718
5.872
5.605
5.701
706,374
-0.11(-1.81%)
Aug 04, 2003
5.804
5.875
5.630
5.806
385,258
+0.04(+0.68%)
Aug 01, 2003
5.977
6.021
5.691
5.767
726,393
-0.23(-3.76%)
Jul 31, 2003
5.933
6.095
5.713
5.992
931,074
-0.03(-0.45%)
Jul 30, 2003
6.225
6.225
5.943
6.019
774,193
+0.02(+0.37%)
Jul 29, 2003
6.058
6.087
5.679
5.997
738,241
-0.06(-1.01%)
Jul 28, 2003
6.029
6.124
5.892
6.058
689,215
+0.05(+0.77%)
Jul 25, 2003
6.046
6.080
5.779
6.012
620,580
-0.01(-0.12%)
Jul 24, 2003
6.007
6.119
5.921
6.019
544,182
+0.03(+0.45%)
Jul 23, 2003
5.897
6.095
5.647
5.992
422,435
+0.09(+1.45%)
Jul 22, 2003
5.786
6.051
5.777
5.906
435,509
+0.18(+3.12%)
Jul 21, 2003
5.835
5.919
5.696
5.728
407,728
-0.19(-3.27%)
Jul 18, 2003
5.752
5.933
5.752
5.921
373,001
+0.16(+2.72%)
Jul 17, 2003
6.070
6.092
5.764
5.764
623,439
-0.34(-5.61%)
Jul 16, 2003
6.220
6.251
6.083
6.107
609,957
-0.08(-1.34%)
Jul 15, 2003
6.031
6.278
6.024
6.190
631,610
-0.03(-0.51%)
Jul 14, 2003
6.364
6.376
6.141
6.222
828,529
-0.05(-0.86%)
Jul 11, 2003
6.144
6.281
6.075
6.276
531,517
+0.13(+2.11%)
Jul 10, 2003
6.144
6.202
6.058
6.146
645,909
-0.05(-0.79%)
Jul 09, 2003
5.919
6.195
5.919
6.195
1,130,036
+0.23(+3.81%)
Jul 08, 2003
5.774
5.997
5.679
5.968
587,079
+0.10(+1.63%)
Jul 07, 2003
5.706
5.901
5.637
5.872
1,239,526
-0.00(-0.04%)
Jul 03, 2003
5.972
5.972
5.865
5.875
348,080
-0.12(-1.96%)
Jul 02, 2003
5.875
6.029
5.875
5.992
766,022
+0.07(+1.20%)
Jul 01, 2003
5.791
6.004
5.790
5.921
433,874
-0.00(-0.08%)
Jun 30, 2003
5.931
5.980
5.786
5.926
991,555
-0.00(-0.08%)
Jun 27, 2003
5.955
5.999
5.813
5.931
670,014
-0.01(-0.21%)
Jun 26, 2003
5.826
5.948
5.755
5.943
442,045
+0.18(+3.15%)
Jun 25, 2003
5.556
5.867
5.556
5.762
524,572
+0.18(+3.24%)
Jun 24, 2003
5.723
5.742
5.556
5.581
428,972
-0.09(-1.60%)
Jun 23, 2003
5.948
5.987
5.630
5.671
596,067
-0.34(-5.70%)
Jun 20, 2003
6.068
6.119
5.950
6.014
453,893
-0.08(-1.33%)
Jun 19, 2003
5.999
6.325
5.980
6.095
1,237,891
+0.08(+1.38%)
Jun 18, 2003
5.948
6.070
5.911
6.012
442,045
+0.00(+0.00%)
Jun 17, 2003
6.034
6.068
5.936
6.012
863,255
-0.06(-0.97%)
Jun 16, 2003
5.943
6.129
5.943
6.070
317,439
+0.09(+1.47%)
Jun 13, 2003
6.100
6.100
5.838
5.982
602,604
-0.11(-1.84%)
Jun 12, 2003
6.090
6.132
6.012
6.095
273,316
-0.02(-0.36%)
Jun 11, 2003
6.014
6.156
5.992
6.117
305,183
-0.00(-0.04%)
Jun 10, 2003
5.926
6.141
5.923
6.119
578,091
+0.14(+2.37%)
Jun 09, 2003
6.176
6.239
5.911
5.977
703,008
-0.20(-3.21%)
Jun 06, 2003
6.300
6.376
6.127
6.176
378,312
-0.07(-1.06%)
Jun 05, 2003
6.217
6.300
6.080
6.242
894,713
+0.00(+0.04%)
Jun 04, 2003
6.009
6.337
5.997
6.239
2,474,149
+0.21(+3.41%)
Jun 03, 2003
5.821
6.051
5.764
6.034
2,059,067
+0.22(+3.70%)
Jun 02, 2003
5.875
5.906
5.483
5.818
1,942,632
-0.11(-1.86%)
May 30, 2003
5.777
5.936
5.752
5.928
413,856
+0.24(+4.22%)
May 29, 2003
5.571
5.769
5.571
5.688
1,328,588
+0.03(+0.52%)
May 28, 2003
5.556
5.703
5.524
5.659
712,911
+0.12(+2.08%)
May 27, 2003
5.282
5.544
5.233
5.544
1,447,475
+0.19(+3.47%)
May 23, 2003
5.299
5.375
5.265
5.358
299,463
+0.05(+1.02%)
May 22, 2003
5.277
5.368
5.277
5.304
415,081
-0.01(-0.14%)
May 21, 2003
5.263
5.385
5.228
5.312
398,740
+0.00(+0.00%)
May 20, 2003
5.238
5.373
5.238
5.312
562,975
+0.05(+1.02%)
May 19, 2003
5.356
5.507
5.241
5.258
669,197
-0.10(-1.87%)
May 16, 2003
5.595
5.740
5.358
5.358
1,302,033
-0.39(-6.81%)
May 15, 2003
5.875
5.911
5.583
5.750
1,814,349
-0.19(-3.21%)
May 14, 2003
5.999
6.051
5.909
5.941
828,529
-0.07(-1.22%)
May 13, 2003
5.889
6.065
5.843
6.014
400,374
+0.05(+0.86%)
May 12, 2003
5.862
6.016
5.764
5.963
388,117
+0.09(+1.58%)
May 09, 2003
5.728
5.870
5.666
5.870
429,380
+0.19(+3.32%)
May 08, 2003
5.781
5.804
5.666
5.681
332,147
-0.09(-1.61%)
May 07, 2003
5.642
5.796
5.620
5.774
324,793
+0.04(+0.68%)
May 06, 2003
5.617
5.777
5.539
5.735
858,353
+0.11(+1.96%)
May 05, 2003
5.681
5.855
5.537
5.625
1,164,762
-0.07(-1.20%)
May 02, 2003
5.669
5.735
5.630
5.693
774,193
+0.04(+0.74%)
May 01, 2003
5.617
5.691
5.610
5.652
377,495
+0.02(+0.39%)
Apr 30, 2003
5.644
5.679
5.556
5.630
928,623
-0.06(-1.12%)
Apr 29, 2003
5.542
5.762
5.360
5.694
881,231
+0.07(+1.31%)
Apr 28, 2003
5.302
5.620
5.233
5.620
734,972
+0.26(+4.89%)
Apr 25, 2003
5.666
5.666
5.157
5.358
1,928,333
-0.36(-6.22%)
Apr 24, 2003
5.701
5.777
5.642
5.713
1,206,842
-0.00(-0.04%)
Apr 23, 2003
5.385
5.808
5.116
5.716
1,364,132
+0.31(+5.80%)
Apr 22, 2003
5.324
5.446
5.324
5.402
779,912
+0.01(+0.10%)
Apr 21, 2003
5.177
5.400
5.177
5.397
674,508
+0.25(+4.80%)
Apr 17, 2003
5.174
5.196
5.055
5.150
454,302
+0.03(+0.67%)
Apr 16, 2003
5.135
5.165
5.050
5.116
591,573
+0.04(+0.77%)
Apr 15, 2003
4.864
5.079
4.810
5.077
595,658
+0.18(+3.70%)
Apr 14, 2003
4.780
4.895
4.739
4.895
163,418
+0.15(+3.20%)
Apr 11, 2003
4.795
4.854
4.741
4.744
169,137
-0.05(-0.97%)
Apr 10, 2003
4.741
4.820
4.709
4.790
210,400
+0.00(+0.00%)
Apr 09, 2003
4.944
5.042
4.741
4.790
528,657
-0.16(-3.17%)
Apr 08, 2003
4.971
4.998
4.876
4.947
322,342
-0.06(-1.12%)
Apr 07, 2003
4.920
5.079
4.859
5.003
489,437
+0.16(+3.38%)
Apr 04, 2003
4.895
4.954
4.741
4.839
373,001
-0.10(-2.03%)
Apr 03, 2003
4.959
4.993
4.883
4.939
238,998
-0.02(-0.35%)
Apr 02, 2003
4.827
4.976
4.827
4.957
785,223
+0.18(+3.85%)
Apr 01, 2003
4.607
4.822
4.607
4.773
734,155
+0.18(+4.00%)
Mar 31, 2003
4.638
4.651
4.577
4.589
324,965
-0.05(-1.00%)
Mar 28, 2003
4.638
4.700
4.614
4.636
265,260
-0.03(-0.63%)
Mar 27, 2003
4.653
4.687
4.577
4.665
419,167
-0.04(-0.78%)
Mar 26, 2003
4.724
4.766
4.660
4.702
614,852
-0.07(-1.54%)
Mar 25, 2003
4.734
4.829
4.734
4.775
685,199
-0.00(-0.10%)
Mar 24, 2003
4.793
4.793
4.707
4.780
674,115
-0.05(-1.12%)
Mar 21, 2003
4.793
4.846
4.619
4.834
1,233,263
+0.19(+4.00%)
Mar 20, 2003
5.084
5.138
4.567
4.648
2,747,691
-0.47(-9.14%)
Mar 19, 2003
5.116
5.143
4.981
5.116
427,611
-0.03(-0.52%)
Mar 18, 2003
4.844
5.152
4.798
5.143
591,732
+0.35(+7.25%)
Mar 17, 2003
4.763
4.871
4.714
4.795
686,294
-0.00(-0.05%)
Mar 14, 2003
4.798
4.893
4.766
4.798
590,780
-0.01(-0.15%)
Mar 13, 2003
4.739
4.827
4.668
4.805
441,228
+0.10(+2.18%)
Mar 12, 2003
4.641
4.746
4.629
4.702
535,190
+0.04(+0.84%)
Mar 11, 2003
4.663
4.705
4.629
4.663
350,940
+0.00(+0.00%)
Mar 10, 2003
4.712
4.729
4.626
4.663
359,111
-0.08(-1.60%)
Mar 07, 2003
4.687
4.771
4.646
4.739
358,702
+0.02(+0.52%)
Mar 06, 2003
4.707
4.749
4.678
4.714
415,899
-0.00(-0.10%)
Mar 05, 2003
4.648
4.749
4.648
4.719
404,459
+0.07(+1.42%)
Mar 04, 2003
4.736
4.753
4.651
4.653
561,749
-0.10(-2.06%)
Mar 03, 2003
4.766
4.908
4.749
4.751
445,314
-0.04(-0.87%)
Feb 28, 2003
4.736
4.864
4.724
4.793
426,929
+0.06(+1.19%)
Feb 27, 2003
4.629
4.753
4.629
4.736
291,701
+0.09(+1.95%)
Feb 26, 2003
4.643
4.675
4.589
4.646
689,215
+0.03(+0.58%)
Feb 25, 2003
4.577
4.682
4.543
4.619
1,091,224
-0.01(-0.26%)
Feb 24, 2003
4.626
4.638
4.575
4.631
868,567
-0.03(-0.62%)
Feb 21, 2003
4.570
4.660
4.570
4.660
494,748
+0.05(+1.00%)
Feb 20, 2003
4.587
4.624
4.555
4.614
620,171
+0.04(+0.91%)
Feb 19, 2003
4.660
4.675
4.572
4.572
837,926
-0.10(-2.20%)
Feb 18, 2003
4.589
4.766
4.567
4.675
683,087
+0.11(+2.41%)
Feb 14, 2003
4.614
4.724
4.565
4.565
470,644
-0.04(-0.79%)
Feb 13, 2003
4.570
4.646
4.538
4.602
596,475
+0.01(+0.27%)
Feb 12, 2003
4.614
4.651
4.563
4.589
533,151
-0.05(-1.11%)
Feb 11, 2003
4.609
4.775
4.563
4.641
744,369
+0.00(+0.00%)
Feb 10, 2003
4.536
4.707
4.511
4.641
836,292
+0.10(+2.16%)
Feb 07, 2003
4.670
4.736
4.536
4.543
777,461
-0.06(-1.28%)
Feb 06, 2003
4.621
4.705
4.523
4.602
636,921
-0.04(-0.79%)
Feb 05, 2003
4.719
4.944
4.626
4.638
1,100,620
-0.13(-2.82%)
Feb 04, 2003
4.626
4.773
4.597
4.773
963,758
+0.12(+2.69%)
Feb 03, 2003
4.856
4.856
4.624
4.648
1,145,560
-0.19(-3.90%)
Jan 31, 2003
4.790
4.888
4.751
4.837
940,062
+0.02(+0.36%)
Jan 30, 2003
4.908
5.003
4.800
4.820
896,736
-0.08(-1.65%)
Jan 29, 2003
4.636
5.072
4.567
4.900
4,170,837
+0.61(+14.20%)
Jan 28, 2003
4.357
4.384
4.213
4.291
1,448,292
-0.07(-1.52%)
Jan 27, 2003
4.406
4.484
4.303
4.357
1,492,824
-0.10(-2.14%)
Jan 24, 2003
4.619
4.626
4.435
4.452
1,038,113
-0.12(-2.73%)
Jan 23, 2003
4.638
4.697
4.531
4.577
994,398
-0.02(-0.48%)
Jan 22, 2003
4.629
4.736
4.496
4.599
685,947
-0.04(-0.90%)
Jan 21, 2003
4.895
4.969
4.589
4.641
786,858
-0.23(-4.72%)
Jan 17, 2003
4.959
4.991
4.842
4.871
493,931
-0.18(-3.54%)
Jan 16, 2003
5.103
5.226
4.974
5.050
384,849
-0.10(-1.89%)
Jan 15, 2003
5.356
5.360
5.067
5.147
959,264
-0.22(-4.16%)
Jan 14, 2003
5.290
5.422
5.250
5.370
335,824
+0.07(+1.39%)
Jan 13, 2003
5.324
5.495
5.184
5.297
688,398
-0.01(-0.28%)
Jan 10, 2003
5.214
5.542
5.182
5.312
1,048,735
+0.05(+0.93%)
Jan 09, 2003
5.062
5.346
5.062
5.263
489,028
+0.15(+2.87%)
Jan 08, 2003
5.140
5.177
5.055
5.116
377,087
-0.02(-0.38%)
Jan 07, 2003
5.152
5.265
5.008
5.135
518,035
+0.02(+0.43%)
Jan 06, 2003
4.895
5.228
4.886
5.113
660,617
+0.20(+4.03%)
Jan 03, 2003
4.979
5.055
4.888
4.915
543,365
-0.10(-1.95%)
Jan 02, 2003
4.886
5.074
4.886
5.013
477,589
+0.13(+2.66%)
Dec 31, 2002
4.785
5.030
4.780
4.883
943,330
+0.08(+1.58%)
Dec 30, 2002
4.837
4.964
4.714
4.807
767,656
-0.03(-0.61%)
Dec 27, 2002
4.731
4.866
4.731
4.837
605,055
+0.09(+1.90%)
Dec 26, 2002
4.780
4.952
4.731
4.746
386,483
-0.01(-0.30%)
Dec 24, 2002
4.790
4.873
4.695
4.761
197,735
-0.10(-2.01%)
Dec 23, 2002
4.751
4.984
4.761
4.859
708,417
+0.00(+0.10%)
Dec 20, 2002
4.751
4.944
4.719
4.854
862,847
+0.07(+1.43%)
Dec 19, 2002
4.749
4.871
4.634
4.785
700,246
+0.04(+0.88%)
Dec 18, 2002
4.842
4.959
4.634
4.744
945,782
-0.14(-2.77%)
Dec 17, 2002
4.849
4.993
4.849
4.879
845,688
+0.00(+0.06%)
Dec 16, 2002
4.788
4.925
4.785
4.876
402,008
+0.08(+1.63%)
Dec 13, 2002
4.868
4.895
4.746
4.798
387,709
-0.10(-2.05%)
Dec 12, 2002
4.834
4.964
4.785
4.898
355,842
+0.05(+1.06%)
Dec 11, 2002
4.626
4.891
4.582
4.846
621,805
+0.18(+3.83%)
Dec 10, 2002
4.656
4.758
4.602
4.668
669,605
+0.02(+0.42%)
Dec 09, 2002
4.842
4.905
4.589
4.648
600,969
-0.28(-5.62%)
Dec 06, 2002
4.817
4.939
4.705
4.925
328,878
+0.06(+1.26%)
Dec 05, 2002
5.030
5.030
4.788
4.864
680,636
-0.19(-3.78%)
Dec 04, 2002
5.248
5.250
5.055
5.055
548,676
-0.24(-4.53%)
Dec 03, 2002
5.373
5.375
5.145
5.294
514,766
+0.02(+0.42%)
Dec 02, 2002
5.250
5.451
5.241
5.272
625,074
+0.16(+3.06%)
Nov 29, 2002
5.167
5.346
5.094
5.116
241,041
-0.12(-2.25%)
Nov 27, 2002
5.243
5.566
5.214
5.233
667,154
+0.03(+0.66%)
Nov 26, 2002
5.206
5.412
5.069
5.199
551,127
-0.07(-1.35%)
Nov 25, 2002
5.023
5.532
5.020
5.270
870,201
+0.20(+3.86%)
Nov 22, 2002
5.238
5.238
5.045
5.074
569,103
-0.19(-3.58%)
Nov 21, 2002
4.935
5.287
4.932
5.263
1,246,062
+0.31(+6.33%)
Nov 20, 2002
4.824
5.042
4.790
4.949
467,784
+0.10(+2.07%)
Nov 19, 2002
4.832
4.944
4.758
4.849
258,609
+0.00(+0.10%)
Nov 18, 2002
4.930
5.006
4.820
4.844
481,674
-0.11(-2.27%)
Nov 15, 2002
4.944
5.055
4.822
4.957
618,128
-0.02(-0.44%)
Nov 14, 2002
4.810
4.984
4.727
4.979
469,009
+0.19(+3.88%)
Nov 13, 2002
4.685
4.810
4.558
4.793
1,056,497
+0.11(+2.35%)
Nov 12, 2002
4.445
4.839
4.445
4.682
985,410
+0.24(+5.34%)
Nov 11, 2002
4.489
4.536
4.411
4.445
1,269,758
-0.05(-1.19%)
Nov 08, 2002
4.455
4.518
4.408
4.499
1,642,760
+0.07(+1.60%)
Nov 07, 2002
4.357
4.504
4.213
4.428
1,695,462
-0.03(-0.66%)
Nov 06, 2002
4.477
4.492
4.342
4.457
2,745,832
-0.02(-0.44%)
Nov 05, 2002
4.516
4.540
4.352
4.477
1,001,344
+0.00(+0.05%)
Nov 04, 2002
4.381
4.506
4.379
4.474
1,492,824
+0.10(+2.19%)
Nov 01, 2002
4.318
4.381
4.259
4.379
998,484
+0.05(+1.24%)
Oct 31, 2002
4.161
4.421
4.124
4.325
2,030,469
+0.10(+2.43%)
Oct 30, 2002
4.342
4.342
3.610
4.222
7,031,471
-0.26(-5.74%)
Oct 29, 2002
4.421
4.531
4.347
4.479
1,503,037
+0.00(+0.05%)
Oct 28, 2002
4.492
4.553
4.303
4.477
1,243,611
+0.00(+0.00%)
Oct 25, 2002
4.450
4.489
4.345
4.477
601,787
+0.09(+2.06%)
Oct 24, 2002
4.406
4.523
4.357
4.386
717,000
-0.06(-1.27%)
Oct 23, 2002
4.178
4.492
4.161
4.443
731,704
+0.23(+5.40%)
Oct 22, 2002
4.381
4.386
4.090
4.215
743,960
-0.19(-4.39%)
Oct 21, 2002
4.359
4.516
4.222
4.408
614,043
+0.04(+0.90%)
Oct 18, 2002
4.354
4.474
4.265
4.369
459,613
+0.02(+0.45%)
Oct 17, 2002
4.279
4.467
4.261
4.350
977,240
+0.13(+3.07%)
Oct 16, 2002
4.450
4.450
4.149
4.220
432,649
-0.26(-5.74%)
Oct 15, 2002
4.257
4.651
4.257
4.477
933,934
+0.25(+5.91%)
Oct 14, 2002
4.161
4.308
4.053
4.227
703,572
+0.10(+2.48%)
Oct 11, 2002
4.161
4.332
4.124
4.125
627,525
+0.02(+0.55%)
Oct 10, 2002
3.889
4.161
3.872
4.102
922,086
+0.15(+3.91%)
Oct 09, 2002
4.129
4.183
3.916
3.948
810,145
-0.20(-4.89%)
Oct 08, 2002
4.232
4.298
4.051
4.151
622,622
-0.10(-2.36%)
Oct 07, 2002
4.408
4.494
4.247
4.252
574,823
-0.21(-4.72%)
Oct 04, 2002
4.707
4.707
4.413
4.462
56,460,944
-0.19(-4.15%)
Oct 03, 2002
4.675
4.798
4.563
4.656
289,180
+0.01(+0.21%)
Oct 02, 2002
4.651
4.920
4.626
4.646
35,951,976
-0.09(-1.81%)
Oct 01, 2002
4.523
4.763
4.394
4.731
666,929
+0.26(+5.92%)
Sep 30, 2002
4.494
4.624
4.408
4.467
553,170
-0.16(-3.54%)
Sep 27, 2002
4.734
4.793
4.531
4.631
690,032
-0.14(-2.92%)
Sep 26, 2002
4.736
4.908
4.614
4.771
440,411
+0.04(+0.88%)
Sep 25, 2002
4.621
4.898
4.582
4.729
450,625
+0.17(+3.65%)
Sep 24, 2002
4.641
4.700
4.377
4.563
869,061
-0.11(-2.31%)
Sep 23, 2002
4.793
4.844
4.589
4.670
317,031
-0.15(-3.20%)
Sep 20, 2002
4.944
4.984
4.793
4.824
733,277
+0.04(+0.87%)
Sep 19, 2002
4.844
5.001
4.675
4.783
505,227
-0.12(-2.40%)
Sep 18, 2002
4.910
5.003
4.665
4.900
943,739
-0.01(-0.20%)
Sep 17, 2002
5.018
5.050
4.910
4.910
480,551
-0.05(-0.94%)
Sep 16, 2002
4.944
5.064
4.944
4.957
305,183
-0.09(-1.79%)
Sep 13, 2002
4.971
5.140
4.942
5.047
498,445
+0.08(+1.58%)
Sep 12, 2002
5.143
5.233
4.932
4.969
663,477
-0.21(-4.02%)
Sep 11, 2002
5.162
5.314
5.162
5.177
439,304
+0.07(+1.29%)
Sep 10, 2002
5.084
5.189
4.984
5.111
94,659,920
+0.06(+1.11%)
Sep 09, 2002
5.167
5.221
4.927
5.055
493,195
-0.11(-2.18%)
Sep 06, 2002
5.032
5.250
4.944
5.167
509,455
+0.27(+5.55%)
Sep 05, 2002
5.116
5.116
4.846
4.895
424,886
-0.19(-3.66%)
Sep 04, 2002
4.893
5.138
4.856
5.081
448,909
+0.19(+3.80%)
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.