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
Realty Income Corp
(NY:
O
)
53.31
+0.51 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Sep 30, 2002
4.224
4.244
4.195
4.218
282,156
-0.01(-0.15%)
Sep 27, 2002
4.317
4.322
4.224
4.224
377,287
-0.12(-2.84%)
Sep 26, 2002
4.230
4.348
4.230
4.348
3,521,890
+0.12(+2.95%)
Sep 25, 2002
4.201
4.240
4.199
4.223
358,666
+0.02(+0.38%)
Sep 24, 2002
4.183
4.218
4.182
4.207
586,576
+0.02(+0.41%)
Sep 23, 2002
4.230
4.230
4.164
4.190
329,924
-0.06(-1.40%)
Sep 20, 2002
4.181
4.249
4.150
4.249
710,045
+0.11(+2.66%)
Sep 19, 2002
4.174
4.196
4.139
4.139
223,053
-0.05(-1.12%)
Sep 18, 2002
4.181
4.201
4.150
4.186
232,768
+0.02(+0.56%)
Sep 17, 2002
4.206
4.212
4.161
4.162
278,512
-0.03(-0.82%)
Sep 16, 2002
4.206
4.206
4.164
4.197
164,759
-0.01(-0.21%)
Sep 13, 2002
4.169
4.206
4.138
4.206
204,836
+0.06(+1.37%)
Sep 12, 2002
4.175
4.182
4.122
4.149
205,645
-0.01(-0.18%)
Sep 11, 2002
4.156
4.170
4.136
4.156
216,171
+0.01(+0.15%)
Sep 10, 2002
4.162
4.162
4.128
4.150
202,002
+0.00(+0.03%)
Sep 09, 2002
4.162
4.181
4.140
4.149
342,878
-0.03(-0.77%)
Sep 06, 2002
4.150
4.181
4.138
4.181
210,098
+0.06(+1.50%)
Sep 05, 2002
4.181
4.186
4.107
4.119
221,838
-0.05(-1.30%)
Sep 04, 2002
4.088
4.175
4.088
4.174
311,302
+0.05(+1.17%)
Sep 03, 2002
4.175
4.175
4.123
4.125
372,024
-0.05(-1.18%)
Aug 30, 2002
4.199
4.214
4.175
4.175
316,565
-0.02(-0.59%)
Aug 29, 2002
4.187
4.224
4.155
4.199
410,482
-0.02(-0.58%)
Aug 28, 2002
4.150
4.230
4.150
4.224
419,388
+0.08(+1.94%)
Aug 27, 2002
4.224
4.227
4.144
4.144
393,075
-0.06(-1.32%)
Aug 26, 2002
4.129
4.199
4.119
4.199
1,902,630
+0.07(+1.77%)
Aug 23, 2002
4.150
4.157
4.115
4.127
207,670
-0.01(-0.27%)
Aug 22, 2002
4.150
4.166
4.077
4.138
357,046
-0.02(-0.45%)
Aug 21, 2002
4.125
4.162
4.088
4.156
271,630
+0.06(+1.36%)
Aug 20, 2002
4.119
4.124
4.088
4.101
259,081
-0.06(-1.48%)
Aug 16, 2002
4.129
4.162
4.125
4.162
280,941
+0.04(+1.05%)
Aug 15, 2002
4.129
4.138
4.085
4.119
299,967
+0.00(+0.00%)
Aug 14, 2002
4.051
4.119
4.020
4.119
262,320
+0.09(+2.21%)
Aug 13, 2002
4.107
4.136
4.027
4.030
303,611
-0.08(-1.86%)
Aug 12, 2002
4.120
4.133
4.071
4.107
311,302
-0.04(-1.04%)
Aug 07, 2002
4.064
4.150
4.049
4.150
403,195
+0.09(+2.13%)
Aug 06, 2002
3.996
4.064
3.988
4.064
391,860
+0.09(+2.17%)
Aug 05, 2002
4.014
4.023
3.938
3.977
407,648
-0.06(-1.38%)
Aug 02, 2002
4.156
4.156
4.014
4.033
392,670
-0.11(-2.68%)
Aug 01, 2002
4.144
4.166
4.101
4.144
514,924
-0.03(-0.74%)
Jul 31, 2002
4.088
4.181
4.070
4.175
1,120,932
+0.06(+1.50%)
Jul 30, 2002
4.094
4.125
4.025
4.113
1,428,996
-0.01(-0.30%)
Jul 29, 2002
4.077
4.127
4.052
4.125
1,269,499
+0.05(+1.24%)
Jul 26, 2002
3.878
4.087
3.860
4.075
1,298,241
+0.29(+7.63%)
Jul 25, 2002
3.656
3.786
3.594
3.786
1,015,275
+0.13(+3.55%)
Jul 24, 2002
3.532
3.656
3.323
3.656
1,660,550
+0.03(+0.85%)
Jul 23, 2002
3.952
3.965
3.582
3.625
5,384,038
-0.34(-8.57%)
Jul 22, 2002
4.002
4.045
3.957
3.965
1,378,394
-0.04(-0.96%)
Jul 19, 2002
4.060
4.060
3.999
4.003
2,468,156
-0.17(-3.97%)
Jul 17, 2002
4.193
4.240
4.113
4.169
333,567
+0.02(+0.51%)
Jul 12, 2002
4.193
4.253
4.138
4.148
354,213
-0.06(-1.38%)
Jul 11, 2002
4.354
4.354
4.101
4.206
619,771
-0.16(-3.73%)
Jul 10, 2002
4.421
4.440
4.328
4.369
346,521
-0.02(-0.48%)
Jul 09, 2002
4.356
4.390
4.356
4.390
373,644
+0.03(+0.68%)
Jul 08, 2002
4.403
4.403
4.360
4.360
338,020
-0.04(-0.98%)
Jul 05, 2002
4.341
4.445
4.341
4.403
137,232
+0.04(+0.99%)
Jul 04, 2002
4.403
4.428
4.298
4.360
342,878
+0.00(+0.00%)
Jul 03, 2002
4.403
4.428
4.298
4.360
342,878
-0.05(-1.06%)
Jul 02, 2002
4.446
4.465
4.372
4.407
594,673
-0.09(-1.98%)
Jul 01, 2002
4.582
4.582
4.488
4.496
365,143
-0.06(-1.41%)
Jun 28, 2002
4.514
4.569
4.502
4.560
745,669
+0.05(+1.01%)
Jun 27, 2002
4.440
4.514
4.435
4.514
337,615
+0.04(+0.83%)
Jun 26, 2002
4.425
4.477
4.414
4.477
331,543
+0.05(+1.17%)
Jun 25, 2002
4.459
4.488
4.421
4.425
372,024
+0.01(+0.31%)
Jun 21, 2002
4.372
4.445
4.365
4.412
464,727
+0.07(+1.62%)
Jun 20, 2002
4.311
4.382
4.292
4.341
303,611
+0.05(+1.15%)
Jun 19, 2002
4.308
4.377
4.286
4.292
383,359
-0.02(-0.57%)
Jun 18, 2002
4.304
4.372
4.302
4.317
387,407
+0.00(+0.03%)
Jun 17, 2002
4.290
4.322
4.282
4.316
321,018
+0.04(+1.01%)
Jun 14, 2002
4.237
4.280
4.195
4.272
287,418
+0.02(+0.55%)
Jun 12, 2002
4.169
4.249
4.169
4.249
361,094
+0.05(+1.18%)
Jun 11, 2002
4.162
4.224
4.162
4.199
304,825
+0.05(+1.13%)
Jun 10, 2002
4.162
4.199
4.151
4.153
244,508
-0.02(-0.44%)
Jun 07, 2002
4.199
4.199
4.138
4.171
256,247
-0.02(-0.41%)
Jun 06, 2002
4.218
4.229
4.187
4.188
224,267
-0.04(-0.93%)
Jun 05, 2002
4.237
4.237
4.201
4.228
216,575
-0.01(-0.20%)
May 31, 2002
4.280
4.292
4.237
4.237
283,775
+0.00(+0.00%)
May 28, 2002
4.201
4.249
4.155
4.237
252,604
+0.04(+0.88%)
May 27, 2002
4.187
4.254
4.176
4.199
285,394
+0.00(+0.00%)
May 24, 2002
4.187
4.254
4.176
4.199
285,394
-0.00(-0.12%)
May 23, 2002
4.169
4.199
4.118
4.204
285,394
+0.05(+1.31%)
May 22, 2002
4.150
4.171
4.138
4.150
229,125
+0.01(+0.15%)
May 21, 2002
4.156
4.156
4.115
4.144
204,431
+0.00(+0.00%)
May 20, 2002
4.144
4.174
4.119
4.144
158,687
+0.01(+0.21%)
May 17, 2002
4.144
4.150
4.114
4.135
174,070
-0.01(-0.21%)
May 16, 2002
4.175
4.181
4.135
4.144
226,291
-0.04(-1.03%)
May 15, 2002
4.150
4.187
4.133
4.187
216,171
+0.06(+1.35%)
May 14, 2002
4.082
4.141
4.064
4.132
259,486
+0.03(+0.78%)
May 13, 2002
4.070
4.111
4.061
4.099
253,414
+0.02(+0.42%)
May 10, 2002
4.144
4.144
4.071
4.082
316,970
-0.04(-1.05%)
May 09, 2002
4.101
4.169
4.090
4.125
301,182
+0.02(+0.45%)
May 08, 2002
4.156
4.175
4.076
4.107
2,752,741
-0.04(-0.86%)
May 07, 2002
4.193
4.193
4.113
4.143
342,068
-0.03(-0.65%)
May 06, 2002
4.218
4.224
4.164
4.170
251,390
-0.04(-0.94%)
May 03, 2002
4.230
4.245
4.192
4.209
285,799
-0.02(-0.50%)
May 02, 2002
4.172
4.254
4.169
4.230
296,324
+0.06(+1.33%)
May 01, 2002
4.187
4.187
4.101
4.175
285,799
+0.01(+0.15%)
Apr 30, 2002
4.066
4.171
4.066
4.169
440,843
+0.11(+2.83%)
Apr 29, 2002
4.023
4.057
4.020
4.054
1,700,222
-0.00(-0.12%)
Apr 26, 2002
4.070
4.076
4.041
4.059
269,606
-0.02(-0.54%)
Apr 25, 2002
4.027
4.088
4.014
4.081
248,151
+0.08(+1.94%)
Apr 24, 2002
4.033
4.051
3.993
4.003
265,558
+0.00(+0.03%)
Apr 23, 2002
4.107
4.107
3.983
4.002
458,250
-0.04(-0.98%)
Apr 22, 2002
4.027
4.041
4.014
4.041
270,416
+0.00(+0.09%)
Apr 19, 2002
4.077
4.101
4.031
4.038
196,740
-0.04(-1.03%)
Apr 18, 2002
4.008
4.083
4.008
4.080
419,793
+0.07(+1.79%)
Apr 17, 2002
4.162
4.162
3.965
4.008
720,975
-0.16(-3.94%)
Apr 16, 2002
4.218
4.224
4.154
4.172
465,942
-0.03(-0.65%)
Apr 15, 2002
4.280
4.291
4.181
4.199
304,420
-0.08(-1.88%)
Apr 12, 2002
4.212
4.280
4.202
4.280
338,830
+0.07(+1.73%)
Apr 11, 2002
4.206
4.230
4.199
4.207
251,390
-0.01(-0.18%)
Apr 10, 2002
4.193
4.240
4.162
4.214
446,106
+0.04(+1.01%)
Apr 09, 2002
4.088
4.230
4.088
4.172
361,499
+0.07(+1.62%)
Apr 08, 2002
4.069
4.107
4.039
4.106
261,915
+0.03(+0.73%)
Apr 05, 2002
4.101
4.101
4.070
4.076
540,023
-0.02(-0.60%)
Apr 04, 2002
4.119
4.119
4.081
4.101
353,808
+0.00(+0.06%)
Apr 03, 2002
4.107
4.107
4.085
4.098
218,195
-0.00(-0.06%)
Apr 02, 2002
4.101
4.113
4.082
4.101
204,431
+0.01(+0.24%)
Apr 01, 2002
4.051
4.175
4.022
4.091
291,061
-0.01(-0.24%)
Mar 29, 2002
4.073
4.102
4.070
4.101
289,442
+0.00(+0.00%)
Mar 28, 2002
4.073
4.102
4.070
4.101
289,442
+0.03(+0.76%)
Mar 27, 2002
4.057
4.075
4.040
4.070
301,182
+0.01(+0.15%)
Mar 26, 2002
4.014
4.064
4.003
4.064
200,788
+0.04(+0.92%)
Mar 25, 2002
4.027
4.028
3.983
4.027
216,171
+0.01(+0.22%)
Mar 22, 2002
3.980
4.051
3.980
4.018
273,250
+0.03(+0.74%)
Mar 21, 2002
3.965
3.988
3.952
3.988
185,000
+0.01(+0.28%)
Mar 20, 2002
4.001
4.002
3.959
3.977
176,904
-0.04(-0.92%)
Mar 19, 2002
4.008
4.023
3.998
4.014
287,823
+0.01(+0.15%)
Mar 18, 2002
3.980
4.008
3.952
4.008
243,698
+0.05(+1.25%)
Mar 15, 2002
3.915
3.971
3.915
3.959
418,173
+0.01(+0.31%)
Mar 14, 2002
3.951
3.952
3.943
3.946
237,626
-0.00(-0.13%)
Mar 13, 2002
3.946
3.951
3.928
3.951
193,096
+0.00(+0.13%)
Mar 12, 2002
3.952
3.954
3.936
3.946
203,217
-0.00(-0.13%)
Mar 11, 2002
3.959
3.962
3.930
3.951
191,882
-0.01(-0.19%)
Mar 08, 2002
3.940
3.959
3.928
3.959
201,597
+0.02(+0.47%)
Mar 07, 2002
3.952
3.971
3.915
3.940
354,617
-0.02(-0.62%)
Mar 06, 2002
3.959
3.975
3.934
3.965
193,906
-0.01(-0.31%)
Mar 05, 2002
3.951
3.989
3.938
3.977
327,090
+0.03(+0.81%)
Mar 04, 2002
3.915
3.946
3.897
3.945
350,569
+0.07(+1.72%)
Mar 01, 2002
3.823
3.878
3.810
3.878
404,005
+0.06(+1.62%)
Feb 28, 2002
3.854
3.860
3.763
3.817
1,246,830
-0.09(-2.34%)
Feb 27, 2002
3.934
3.934
3.888
3.908
300,777
-0.03(-0.81%)
Feb 26, 2002
3.946
3.950
3.919
3.940
271,630
+0.01(+0.16%)
Feb 25, 2002
3.915
3.949
3.903
3.934
379,311
+0.01(+0.38%)
Feb 22, 2002
3.867
3.940
3.867
3.919
319,399
+0.05(+1.37%)
Feb 21, 2002
3.922
3.928
3.866
3.866
262,320
-0.05(-1.39%)
Feb 20, 2002
3.922
3.922
3.887
3.920
371,620
+0.01(+0.19%)
Feb 19, 2002
3.940
3.946
3.897
3.913
235,197
-0.02(-0.53%)
Feb 18, 2002
3.891
3.944
3.891
3.934
326,280
+0.00(+0.00%)
Feb 15, 2002
3.891
3.944
3.891
3.934
326,280
+0.04(+1.08%)
Feb 14, 2002
3.949
3.950
3.891
3.892
285,394
-0.05(-1.38%)
Feb 13, 2002
3.922
3.946
3.915
3.946
246,532
+0.01(+0.19%)
Feb 12, 2002
3.915
3.949
3.891
3.939
273,654
+0.00(+0.09%)
Feb 11, 2002
3.922
3.946
3.915
3.935
396,313
+0.03(+0.73%)
Feb 08, 2002
3.829
3.909
3.817
3.907
320,613
+0.08(+2.20%)
Feb 07, 2002
3.823
3.835
3.800
3.823
296,324
-0.00(-0.10%)
Feb 06, 2002
3.829
3.839
3.780
3.826
253,818
+0.00(+0.00%)
Feb 05, 2002
3.854
3.854
3.810
3.826
257,867
-0.01(-0.39%)
Feb 04, 2002
3.804
3.860
3.798
3.841
246,937
+0.06(+1.47%)
Feb 01, 2002
3.829
3.838
3.786
3.786
265,963
-0.04(-0.97%)
Jan 31, 2002
3.891
3.891
3.802
3.823
287,823
-0.05(-1.31%)
Jan 30, 2002
3.817
3.878
3.792
3.873
226,696
+0.04(+1.16%)
Jan 29, 2002
3.804
3.829
3.792
3.829
274,059
+0.01(+0.16%)
Jan 28, 2002
3.854
3.860
3.794
3.823
249,366
-0.02(-0.64%)
Jan 25, 2002
3.866
3.884
3.829
3.847
300,372
-0.05(-1.27%)
Jan 24, 2002
3.903
3.915
3.872
3.897
333,567
-0.01(-0.32%)
Jan 23, 2002
3.903
3.934
3.897
3.909
527,878
+0.01(+0.32%)
Jan 22, 2002
3.866
3.931
3.855
3.897
599,530
+0.06(+1.61%)
Jan 21, 2002
3.829
3.891
3.823
3.835
417,769
+0.00(+0.00%)
Jan 18, 2002
3.829
3.891
3.823
3.835
417,769
+0.00(+0.13%)
Jan 17, 2002
3.780
3.830
3.780
3.830
328,709
+0.07(+1.77%)
Jan 16, 2002
3.804
3.804
3.747
3.763
287,013
-0.03(-0.72%)
Jan 15, 2002
3.792
3.792
3.746
3.791
307,659
+0.02(+0.62%)
Jan 14, 2002
3.718
3.767
3.693
3.767
533,546
+0.07(+2.01%)
Jan 11, 2002
3.705
3.705
3.681
3.693
198,764
+0.01(+0.17%)
Jan 10, 2002
3.631
3.699
3.631
3.687
262,320
+0.06(+1.53%)
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.