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
Avista Corp
(NY:
AVA
)
35.53
-0.40 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2003
8.664
8.747
8.499
8.598
348,990
-0.07(-0.76%)
Sep 29, 2003
8.493
8.670
8.444
8.664
240,089
+0.27(+3.22%)
Sep 26, 2003
8.372
8.493
8.245
8.394
149,308
+0.00(+0.00%)
Sep 25, 2003
8.488
8.576
8.372
8.394
207,654
-0.18(-2.06%)
Sep 24, 2003
8.615
8.681
8.455
8.571
139,885
-0.08(-0.89%)
Sep 23, 2003
8.653
8.786
8.604
8.648
150,033
+0.04(+0.51%)
Sep 22, 2003
8.642
8.659
8.538
8.604
163,260
-0.09(-1.08%)
Sep 19, 2003
8.808
8.808
8.698
8.698
244,800
-0.15(-1.68%)
Sep 18, 2003
8.775
8.847
8.753
8.847
183,736
+0.13(+1.46%)
Sep 17, 2003
8.797
8.797
8.703
8.720
200,768
-0.06(-0.63%)
Sep 16, 2003
8.764
8.836
8.703
8.775
175,038
+0.01(+0.13%)
Sep 15, 2003
8.830
8.885
8.609
8.764
312,206
-0.13(-1.49%)
Sep 12, 2003
8.714
8.896
8.676
8.896
185,004
+0.12(+1.38%)
Sep 11, 2003
8.720
8.830
8.604
8.775
280,315
+0.11(+1.27%)
Sep 10, 2003
8.753
8.797
8.554
8.664
312,931
-0.08(-0.95%)
Sep 09, 2003
8.891
8.891
8.637
8.747
242,988
-0.08(-0.94%)
Sep 08, 2003
8.802
8.985
8.786
8.830
228,311
+0.08(+0.88%)
Sep 05, 2003
8.764
8.963
8.747
8.753
249,149
-0.10(-1.12%)
Sep 04, 2003
9.089
9.123
8.852
8.852
251,323
-0.22(-2.43%)
Sep 03, 2003
8.929
9.078
8.863
9.073
315,649
+0.23(+2.56%)
Sep 02, 2003
8.609
8.913
8.609
8.847
427,630
+0.25(+2.95%)
Aug 29, 2003
8.609
8.664
8.527
8.593
191,165
-0.07(-0.76%)
Aug 28, 2003
8.642
8.720
8.499
8.659
348,084
+0.05(+0.58%)
Aug 27, 2003
8.769
8.769
8.598
8.609
398,819
-0.10(-1.14%)
Aug 26, 2003
8.670
8.736
8.637
8.709
391,753
+0.04(+0.45%)
Aug 25, 2003
8.582
8.769
8.582
8.670
342,466
+0.12(+1.35%)
Aug 22, 2003
8.802
8.802
8.538
8.554
372,908
-0.22(-2.52%)
Aug 21, 2003
8.775
8.830
8.731
8.775
236,102
-0.02(-0.25%)
Aug 20, 2003
8.863
8.885
8.615
8.797
270,168
-0.07(-0.75%)
Aug 19, 2003
8.637
8.885
8.637
8.863
545,591
+0.26(+3.08%)
Aug 18, 2003
8.504
8.620
8.466
8.598
1,733,896
+0.15(+1.76%)
Aug 15, 2003
8.361
8.692
8.350
8.449
216,170
+0.05(+0.59%)
Aug 14, 2003
8.394
8.471
8.383
8.400
338,480
+0.00(+0.00%)
Aug 13, 2003
8.416
8.493
8.361
8.400
210,553
+0.06(+0.66%)
Aug 12, 2003
8.306
8.394
8.278
8.344
166,884
+0.07(+0.80%)
Aug 11, 2003
8.206
8.278
8.179
8.278
206,748
+0.06(+0.74%)
Aug 08, 2003
8.267
8.311
8.146
8.217
425,637
-0.05(-0.60%)
Aug 07, 2003
8.223
8.311
8.135
8.267
258,571
+0.04(+0.54%)
Aug 06, 2003
8.146
8.267
8.113
8.223
186,635
+0.08(+0.95%)
Aug 05, 2003
8.157
8.262
8.135
8.146
413,859
-0.01(-0.14%)
Aug 04, 2003
8.162
8.251
8.024
8.157
367,834
+0.00(+0.00%)
Aug 01, 2003
8.140
8.273
7.947
8.157
325,977
+0.02(+0.20%)
Jul 31, 2003
8.217
8.278
8.118
8.140
448,468
-0.09(-1.07%)
Jul 30, 2003
8.113
8.278
8.057
8.229
727,515
+0.14(+1.77%)
Jul 29, 2003
7.947
8.096
7.947
8.085
328,152
+0.11(+1.38%)
Jul 28, 2003
7.925
8.030
7.919
7.975
358,412
+0.06(+0.70%)
Jul 25, 2003
7.892
8.046
7.892
7.919
367,834
-0.01(-0.07%)
Jul 24, 2003
7.848
7.969
7.837
7.925
411,685
+0.11(+1.41%)
Jul 23, 2003
7.776
7.848
7.677
7.815
383,780
+0.09(+1.22%)
Jul 22, 2003
7.721
7.837
7.688
7.721
401,900
+0.01(+0.07%)
Jul 21, 2003
7.837
7.848
7.693
7.715
253,497
-0.13(-1.62%)
Jul 18, 2003
7.748
7.859
7.715
7.842
177,756
+0.08(+1.07%)
Jul 17, 2003
8.030
8.030
7.732
7.759
304,052
-0.29(-3.63%)
Jul 16, 2003
8.079
8.091
7.975
8.052
222,875
-0.03(-0.34%)
Jul 15, 2003
7.919
8.085
7.919
8.079
391,934
+0.13(+1.60%)
Jul 14, 2003
8.068
8.140
7.947
7.953
191,708
-0.06(-0.76%)
Jul 11, 2003
8.008
8.102
7.975
8.013
277,778
+0.00(+0.00%)
Jul 10, 2003
8.091
8.096
7.986
8.013
459,702
-0.12(-1.49%)
Jul 09, 2003
8.140
8.140
7.947
8.135
273,067
-0.01(-0.14%)
Jul 08, 2003
8.019
8.195
7.964
8.146
266,363
+0.18(+2.29%)
Jul 07, 2003
7.919
8.002
7.892
7.964
123,034
+0.10(+1.26%)
Jul 03, 2003
7.975
7.975
7.853
7.864
94,042
-0.17(-2.06%)
Jul 02, 2003
7.870
8.030
7.809
8.030
502,647
+0.17(+2.11%)
Jul 01, 2003
7.864
7.925
7.798
7.864
384,505
+0.06(+0.71%)
Jun 30, 2003
7.721
7.815
7.666
7.809
501,922
+0.10(+1.29%)
Jun 27, 2003
7.743
7.776
7.671
7.710
332,319
-0.09(-1.13%)
Jun 26, 2003
7.853
7.853
7.677
7.798
682,578
-0.14(-1.74%)
Jun 25, 2003
7.864
7.942
7.793
7.936
215,083
+0.07(+0.91%)
Jun 24, 2003
7.897
7.958
7.781
7.864
273,792
-0.03(-0.42%)
Jun 23, 2003
7.975
8.041
7.859
7.897
203,849
+0.01(+0.07%)
Jun 20, 2003
8.013
8.102
7.892
7.892
219,613
-0.07(-0.83%)
Jun 19, 2003
7.919
8.140
7.864
7.958
227,405
-0.02(-0.21%)
Jun 18, 2003
7.919
7.975
7.859
7.975
101,109
+0.06(+0.77%)
Jun 17, 2003
8.052
8.052
7.870
7.914
126,114
-0.08(-1.04%)
Jun 16, 2003
7.936
8.030
7.903
7.997
282,489
+0.14(+1.76%)
Jun 13, 2003
8.024
8.046
7.859
7.859
418,751
-0.11(-1.38%)
Jun 12, 2003
8.030
8.118
7.969
7.969
116,511
-0.09(-1.10%)
Jun 11, 2003
8.030
8.146
7.936
8.057
173,407
-0.01(-0.14%)
Jun 10, 2003
7.826
8.113
7.826
8.068
213,996
+0.30(+3.84%)
Jun 09, 2003
7.969
8.008
7.770
7.770
137,530
-0.23(-2.90%)
Jun 06, 2003
7.975
8.168
7.947
8.002
433,066
+0.12(+1.47%)
Jun 05, 2003
7.770
7.925
7.721
7.886
299,884
+0.12(+1.49%)
Jun 04, 2003
7.726
7.826
7.710
7.770
172,683
+0.04(+0.57%)
Jun 03, 2003
7.754
7.831
7.649
7.726
182,467
-0.05(-0.64%)
Jun 02, 2003
7.699
7.881
7.671
7.776
248,243
+0.02(+0.28%)
May 30, 2003
7.588
7.864
7.588
7.754
478,728
+0.17(+2.26%)
May 29, 2003
7.395
7.671
7.395
7.583
291,006
+0.13(+1.78%)
May 28, 2003
7.423
7.572
7.290
7.450
431,254
-0.03(-0.37%)
May 27, 2003
7.346
7.483
7.312
7.478
403,712
+0.14(+1.88%)
May 23, 2003
7.119
7.368
7.092
7.340
266,544
+0.23(+3.26%)
May 22, 2003
7.147
7.285
7.103
7.108
207,110
-0.04(-0.54%)
May 21, 2003
7.086
7.147
7.009
7.147
133,725
+0.02(+0.31%)
May 20, 2003
7.064
7.230
7.042
7.125
176,850
+0.09(+1.25%)
May 19, 2003
7.097
7.257
6.987
7.036
256,215
-0.06(-0.78%)
May 16, 2003
7.285
7.406
7.092
7.092
258,571
-0.22(-3.02%)
May 15, 2003
7.169
7.312
7.086
7.312
232,660
+0.17(+2.32%)
May 14, 2003
7.075
7.147
6.910
7.147
285,389
+0.18(+2.61%)
May 13, 2003
6.876
7.025
6.849
6.965
408,785
+0.07(+1.04%)
May 12, 2003
6.898
6.898
6.788
6.893
308,038
-0.01(-0.08%)
May 09, 2003
6.854
6.954
6.854
6.898
229,398
+0.07(+0.97%)
May 08, 2003
6.965
6.965
6.733
6.832
194,970
-0.13(-1.90%)
May 07, 2003
7.009
7.020
6.898
6.965
122,671
-0.03(-0.47%)
May 06, 2003
6.843
7.047
6.838
6.998
293,905
+0.18(+2.67%)
May 05, 2003
6.650
6.849
6.634
6.816
370,371
+0.12(+1.73%)
May 02, 2003
6.429
6.705
6.429
6.700
304,052
+0.17(+2.62%)
Apr 30, 2003
6.512
6.705
6.512
6.529
330,688
+0.10(+1.63%)
Apr 29, 2003
6.512
6.617
6.424
6.424
163,260
-0.09(-1.36%)
Apr 28, 2003
6.545
6.689
6.512
6.512
203,486
-0.01(-0.08%)
Apr 25, 2003
6.567
6.595
6.474
6.518
86,975
-0.08(-1.17%)
Apr 24, 2003
6.496
6.772
6.485
6.595
158,549
+0.08(+1.27%)
Apr 23, 2003
6.485
6.573
6.429
6.512
131,007
+0.00(+0.00%)
Apr 22, 2003
6.291
6.562
6.291
6.512
203,486
+0.22(+3.51%)
Apr 21, 2003
6.402
6.474
6.269
6.291
94,767
-0.15(-2.31%)
Apr 17, 2003
6.429
6.479
6.347
6.440
98,028
+0.01(+0.17%)
Apr 16, 2003
6.418
6.429
6.269
6.429
187,541
+0.07(+1.04%)
Apr 15, 2003
6.319
6.363
6.236
6.363
150,757
+0.06(+0.87%)
Apr 14, 2003
6.126
6.308
6.104
6.308
103,283
+0.23(+3.81%)
Apr 11, 2003
6.142
6.192
6.071
6.076
128,289
-0.07(-1.08%)
Apr 10, 2003
6.098
6.225
6.071
6.142
190,078
+0.04(+0.72%)
Apr 09, 2003
6.313
6.485
5.933
6.098
581,468
-0.18(-2.90%)
Apr 08, 2003
5.988
6.291
5.988
6.280
298,435
+0.28(+4.60%)
Apr 07, 2003
5.988
6.142
5.988
6.004
107,451
+0.01(+0.18%)
Apr 04, 2003
5.933
6.126
5.933
5.993
85,888
+0.03(+0.56%)
Apr 03, 2003
6.043
6.098
5.933
5.960
194,426
-0.06(-1.01%)
Apr 02, 2003
6.038
6.109
5.949
6.021
252,048
+0.03(+0.55%)
Apr 01, 2003
5.844
5.988
5.789
5.988
102,015
+0.14(+2.46%)
Mar 31, 2003
5.795
5.850
5.684
5.844
120,497
-0.01(-0.09%)
Mar 28, 2003
5.850
5.872
5.789
5.850
174,313
+0.00(+0.00%)
Mar 27, 2003
5.795
5.872
5.684
5.850
158,730
+0.05(+0.86%)
Mar 26, 2003
5.839
5.927
5.745
5.800
305,683
+0.01(+0.10%)
Mar 25, 2003
5.850
5.949
5.778
5.795
213,634
-0.11(-1.87%)
Mar 24, 2003
5.861
5.993
5.740
5.905
154,381
-0.09(-1.56%)
Mar 21, 2003
5.905
6.010
5.905
5.999
173,770
+0.09(+1.59%)
Mar 20, 2003
5.740
5.960
5.740
5.905
142,241
+0.11(+1.90%)
Mar 19, 2003
5.999
6.015
5.795
5.795
141,697
-0.21(-3.49%)
Mar 18, 2003
5.822
6.043
5.784
6.004
167,247
+0.07(+1.21%)
Mar 17, 2003
5.795
5.938
5.740
5.933
233,022
+0.19(+3.37%)
Mar 14, 2003
5.789
5.872
5.651
5.740
192,433
+0.01(+0.10%)
Mar 13, 2003
5.574
5.762
5.519
5.734
207,110
+0.22(+3.90%)
Mar 12, 2003
5.546
5.607
5.408
5.519
561,174
-0.03(-0.50%)
Mar 11, 2003
5.574
5.602
5.464
5.546
154,744
+0.03(+0.50%)
Mar 10, 2003
5.563
5.574
5.458
5.519
410,779
-0.08(-1.48%)
Mar 07, 2003
5.546
5.651
5.519
5.602
164,710
+0.03(+0.59%)
Mar 06, 2003
5.574
5.602
5.486
5.568
108,900
-0.03(-0.59%)
Mar 05, 2003
5.546
5.602
5.458
5.602
108,538
+0.05(+0.89%)
Mar 04, 2003
5.629
5.646
5.535
5.552
168,515
-0.10(-1.85%)
Mar 03, 2003
5.657
5.668
5.579
5.657
119,047
+0.02(+0.39%)
Feb 28, 2003
5.657
5.657
5.535
5.635
92,411
+0.01(+0.10%)
Feb 27, 2003
5.657
5.695
5.546
5.629
177,575
-0.04(-0.78%)
Feb 26, 2003
5.706
5.706
5.530
5.673
181,561
-0.03(-0.58%)
Feb 25, 2003
5.519
5.712
5.519
5.706
287,019
+0.08(+1.47%)
Feb 24, 2003
5.822
5.822
5.524
5.624
251,685
-0.22(-3.69%)
Feb 21, 2003
5.889
5.949
5.773
5.839
123,759
-0.05(-0.84%)
Feb 20, 2003
5.850
5.944
5.822
5.889
466,950
+0.04(+0.76%)
Feb 19, 2003
5.740
5.878
5.740
5.844
272,161
+0.02(+0.38%)
Feb 18, 2003
5.795
5.866
5.729
5.822
169,965
-0.02(-0.28%)
Feb 14, 2003
5.806
5.883
5.756
5.839
159,455
+0.03(+0.47%)
Feb 13, 2003
5.657
5.817
5.574
5.811
240,813
+0.18(+3.24%)
Feb 12, 2003
5.795
5.795
5.574
5.629
270,168
-0.11(-1.92%)
Feb 11, 2003
5.789
5.883
5.662
5.740
229,398
-0.10(-1.79%)
Feb 10, 2003
5.767
5.844
5.745
5.844
232,116
+0.13(+2.32%)
Feb 07, 2003
5.723
5.822
5.640
5.712
296,260
-0.06(-1.05%)
Feb 06, 2003
5.740
5.872
5.740
5.773
323,622
+0.03(+0.58%)
Feb 05, 2003
5.944
5.944
5.740
5.740
294,449
-0.15(-2.53%)
Feb 04, 2003
6.004
6.004
5.822
5.889
255,309
-0.13(-2.20%)
Feb 03, 2003
6.071
6.098
5.933
6.021
200,406
+0.01(+0.09%)
Jan 31, 2003
5.960
6.065
5.949
6.015
342,466
+0.07(+1.11%)
Jan 30, 2003
5.993
5.993
5.795
5.949
495,036
-0.04(-0.74%)
Jan 29, 2003
6.126
6.153
5.971
5.993
345,366
-0.08(-1.27%)
Jan 28, 2003
5.999
6.181
5.966
6.071
187,178
+0.07(+1.20%)
Jan 27, 2003
6.242
6.247
5.982
5.999
246,793
-0.19(-3.03%)
Jan 24, 2003
6.385
6.391
6.187
6.187
234,109
-0.20(-3.11%)
Jan 23, 2003
6.336
6.440
6.280
6.385
155,831
+0.07(+1.14%)
Jan 22, 2003
6.264
6.424
6.203
6.313
275,604
+0.02(+0.35%)
Jan 21, 2003
6.374
6.435
6.209
6.291
229,398
+0.03(+0.44%)
Jan 17, 2003
6.429
6.435
6.220
6.264
257,665
-0.13(-1.99%)
Jan 16, 2003
6.485
6.485
6.374
6.391
221,788
-0.09(-1.45%)
Jan 15, 2003
6.545
6.595
6.468
6.485
196,963
-0.11(-1.67%)
Jan 14, 2003
6.634
6.634
6.529
6.595
158,730
-0.02(-0.25%)
Jan 13, 2003
6.545
6.749
6.496
6.612
225,774
+0.03(+0.50%)
Jan 10, 2003
6.617
6.645
6.424
6.578
212,909
-0.03(-0.50%)
Jan 09, 2003
6.689
6.788
6.589
6.612
196,420
-0.02(-0.33%)
Jan 08, 2003
6.540
6.827
6.468
6.634
234,290
-0.01(-0.08%)
Jan 07, 2003
6.981
6.981
6.634
6.639
284,301
-0.14(-2.04%)
Jan 06, 2003
6.540
6.843
6.540
6.777
339,024
+0.26(+4.07%)
Jan 03, 2003
6.512
6.617
6.446
6.512
204,936
+0.00(+0.00%)
Jan 02, 2003
6.435
6.562
6.380
6.512
368,378
+0.13(+2.08%)
Dec 31, 2002
6.363
6.529
6.347
6.380
300,066
+0.02(+0.26%)
Dec 30, 2002
6.402
6.540
6.330
6.363
434,334
-0.08(-1.28%)
Dec 27, 2002
6.457
6.623
6.435
6.446
224,687
-0.01(-0.17%)
Dec 26, 2002
6.402
6.600
6.402
6.457
183,736
+0.00(+0.00%)
Dec 24, 2002
6.402
6.507
6.385
6.457
169,240
+0.03(+0.43%)
Dec 23, 2002
6.402
6.507
6.352
6.429
244,619
+0.03(+0.43%)
Dec 20, 2002
6.678
6.678
6.363
6.402
416,577
-0.08(-1.28%)
Dec 19, 2002
6.462
6.485
6.253
6.485
450,280
+0.08(+1.21%)
Dec 18, 2002
6.347
6.413
6.181
6.407
351,345
+0.01(+0.09%)
Dec 17, 2002
6.396
6.479
6.269
6.402
697,436
+0.01(+0.09%)
Dec 16, 2002
6.347
6.396
6.242
6.396
419,295
+0.06(+0.87%)
Dec 13, 2002
6.258
6.341
6.159
6.341
370,733
+0.10(+1.68%)
Dec 12, 2002
6.341
6.374
6.220
6.236
303,146
-0.05(-0.79%)
Dec 11, 2002
6.253
6.457
6.181
6.286
436,509
+0.13(+2.06%)
Dec 10, 2002
6.071
6.468
5.889
6.159
1,396,141
+0.63(+11.49%)
Dec 09, 2002
5.502
5.574
5.392
5.524
342,648
+0.08(+1.42%)
Dec 06, 2002
5.403
5.535
5.326
5.447
335,400
+0.04(+0.82%)
Dec 05, 2002
5.381
5.453
5.248
5.403
260,745
-0.01(-0.10%)
Dec 04, 2002
5.381
5.464
5.381
5.408
361,855
-0.01(-0.10%)
Dec 03, 2002
5.408
5.546
5.392
5.414
312,750
-0.03(-0.51%)
Dec 02, 2002
5.447
5.480
5.348
5.442
425,456
+0.05(+0.92%)
Nov 29, 2002
5.519
5.519
5.353
5.392
95,129
-0.08(-1.41%)
Nov 27, 2002
5.381
5.519
5.331
5.469
272,886
+0.14(+2.69%)
Nov 26, 2002
5.265
5.464
5.243
5.326
323,078
-0.05(-0.92%)
Nov 25, 2002
5.243
5.408
5.215
5.375
272,705
+0.08(+1.56%)
Nov 22, 2002
5.237
5.364
5.160
5.293
200,225
+0.06(+1.05%)
Nov 21, 2002
5.144
5.331
5.077
5.237
283,033
+0.13(+2.59%)
Nov 20, 2002
5.270
5.320
4.829
5.105
466,044
-0.25(-4.64%)
Nov 19, 2002
5.353
5.408
5.276
5.353
168,334
+0.02(+0.41%)
Nov 18, 2002
5.397
5.546
5.315
5.331
213,452
-0.01(-0.21%)
Nov 15, 2002
5.348
5.629
5.326
5.342
192,614
-0.01(-0.10%)
Nov 14, 2002
5.403
5.442
5.160
5.348
165,978
-0.08(-1.42%)
Nov 13, 2002
5.243
5.546
5.199
5.425
136,261
+0.17(+3.15%)
Nov 12, 2002
5.436
5.447
5.188
5.259
137,349
-0.18(-3.25%)
Nov 11, 2002
5.425
5.436
5.022
5.436
251,504
-0.04(-0.81%)
Nov 08, 2002
5.574
5.640
5.469
5.480
410,597
-0.14(-2.55%)
Nov 07, 2002
5.635
5.684
5.541
5.624
214,721
-0.04(-0.78%)
Nov 06, 2002
5.657
5.762
5.629
5.668
502,284
+0.03(+0.59%)
Nov 05, 2002
5.684
5.706
5.519
5.635
195,876
-0.01(-0.20%)
Nov 04, 2002
5.712
5.844
5.602
5.646
484,527
-0.01(-0.20%)
Nov 01, 2002
5.673
5.684
5.442
5.657
234,653
-0.03(-0.49%)
Oct 31, 2002
5.657
5.795
5.513
5.684
251,504
+0.03(+0.49%)
Oct 30, 2002
5.855
5.855
5.535
5.657
267,450
-0.30(-5.09%)
Oct 29, 2002
5.900
5.960
5.751
5.960
208,016
+0.07(+1.12%)
Oct 28, 2002
5.905
6.065
5.795
5.894
230,848
-0.01(-0.19%)
Oct 25, 2002
5.844
5.944
5.740
5.905
178,300
+0.01(+0.09%)
Oct 24, 2002
5.795
5.977
5.784
5.900
175,219
+0.05(+0.85%)
Oct 23, 2002
5.541
5.850
5.541
5.850
152,207
+0.25(+4.54%)
Oct 22, 2002
5.508
5.668
5.464
5.596
188,628
+0.14(+2.63%)
Oct 21, 2002
5.270
5.453
5.237
5.453
185,729
+0.15(+2.81%)
Oct 18, 2002
5.381
5.386
5.243
5.304
262,376
-0.08(-1.44%)
Oct 17, 2002
5.397
5.464
5.353
5.381
198,956
+0.04(+0.72%)
Oct 16, 2002
5.624
5.624
5.304
5.342
108,357
-0.28(-5.00%)
Oct 15, 2002
5.464
5.784
5.464
5.624
347,540
+0.12(+2.21%)
Oct 14, 2002
5.408
5.546
5.320
5.502
163,985
+0.07(+1.22%)
Oct 11, 2002
5.464
5.552
5.326
5.436
779,157
+0.03(+0.51%)
Oct 10, 2002
5.077
5.408
5.050
5.408
384,323
+0.33(+6.52%)
Oct 09, 2002
5.574
5.574
5.044
5.077
445,388
-0.60(-10.51%)
Oct 08, 2002
5.944
5.944
5.436
5.673
366,928
-0.13(-2.28%)
Oct 07, 2002
5.960
6.032
5.751
5.806
133,000
-0.15(-2.59%)
Oct 04, 2002
6.054
6.159
5.878
5.960
167,428
-0.09(-1.46%)
Oct 03, 2002
6.264
6.429
6.049
6.049
1,485,834
-0.16(-2.58%)
Oct 02, 2002
6.253
6.402
6.181
6.209
257,121
-0.10(-1.57%)
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.