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

Trimble Navigation (NQ: TRMB )

57.28 -0.32 (-0.56%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 23, 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 (%)
Sep 30, 2003 1.319 1.329 1.274 1.281 2,001,420 -0.05(-3.48%)
Sep 29, 2003 1.261 1.344 1.261 1.327 1,211,070 +0.06(+4.74%)
Sep 26, 2003 1.316 1.328 1.247 1.267 1,780,590 -0.04(-2.98%)
Sep 25, 2003 1.390 1.399 1.297 1.306 1,967,646 -0.09(-6.60%)
Sep 24, 2003 1.467 1.467 1.391 1.398 1,658,244 -0.07(-4.70%)
Sep 23, 2003 1.472 1.483 1.452 1.467 952,764 +0.02(+1.15%)
Sep 22, 2003 1.476 1.480 1.437 1.450 1,308,894 -0.03(-1.95%)
Sep 19, 2003 1.414 1.479 1.412 1.479 1,727,442 +0.05(+3.66%)
Sep 18, 2003 1.464 1.465 1.417 1.427 1,140,210 -0.03(-2.28%)
Sep 17, 2003 1.450 1.467 1.413 1.460 840,822 -0.00(-0.15%)
Sep 16, 2003 1.463 1.474 1.448 1.462 887,946 -0.00(-0.04%)
Sep 15, 2003 1.467 1.506 1.459 1.463 1,190,400 +0.00(+0.23%)
Sep 12, 2003 1.483 1.497 1.448 1.459 1,372,200 -0.03(-2.16%)
Sep 11, 2003 1.477 1.498 1.465 1.492 481,200 +0.01(+0.90%)
Sep 10, 2003 1.544 1.544 1.464 1.478 2,227,800 -0.07(-4.25%)
Sep 09, 2003 1.547 1.556 1.539 1.544 2,071,800 -0.01(-0.75%)
Sep 08, 2003 1.551 1.566 1.547 1.556 2,351,400 -0.00(-0.07%)
Sep 05, 2003 1.573 1.578 1.544 1.557 1,473,366 -0.02(-1.02%)
Sep 04, 2003 1.589 1.631 1.549 1.573 1,605,000 -0.01(-0.63%)
Sep 03, 2003 1.510 1.600 1.510 1.583 1,485,000 +0.07(+4.59%)
Sep 02, 2003 1.484 1.533 1.484 1.513 922,800 +0.03(+1.87%)
Aug 29, 2003 1.490 1.507 1.472 1.486 900,600 -0.01(-0.37%)
Aug 28, 2003 1.484 1.506 1.466 1.491 1,059,600 +0.00(+0.11%)
Aug 27, 2003 1.489 1.500 1.481 1.489 603,600 +0.00(+0.00%)
Aug 26, 2003 1.506 1.519 1.459 1.489 2,514,000 -0.03(-1.83%)
Aug 25, 2003 1.528 1.534 1.506 1.517 646,200 -0.01(-0.87%)
Aug 22, 2003 1.567 1.583 1.527 1.531 1,540,800 -0.04(-2.65%)
Aug 21, 2003 1.542 1.577 1.529 1.572 1,185,600 +0.03(+1.83%)
Aug 20, 2003 1.507 1.561 1.506 1.544 1,702,800 +0.03(+1.98%)
Aug 19, 2003 1.494 1.521 1.477 1.514 1,301,400 +0.02(+1.49%)
Aug 18, 2003 1.442 1.506 1.428 1.492 1,319,400 +0.06(+4.27%)
Aug 15, 2003 1.453 1.457 1.422 1.431 433,200 -0.02(-1.15%)
Aug 14, 2003 1.435 1.447 1.423 1.447 618,000 +0.02(+1.16%)
Aug 13, 2003 1.432 1.435 1.419 1.431 1,116,000 +0.00(+0.19%)
Aug 12, 2003 1.406 1.431 1.388 1.428 1,129,800 +0.02(+1.54%)
Aug 11, 2003 1.394 1.442 1.387 1.406 1,318,200 +0.01(+0.52%)
Aug 08, 2003 1.383 1.416 1.372 1.399 844,800 +0.01(+1.04%)
Aug 07, 2003 1.397 1.412 1.364 1.384 1,723,200 -0.01(-0.92%)
Aug 06, 2003 1.428 1.428 1.386 1.397 1,423,200 -0.04(-2.59%)
Aug 05, 2003 1.474 1.475 1.433 1.434 1,116,000 -0.03(-1.79%)
Aug 04, 2003 1.478 1.488 1.456 1.461 1,229,400 -0.03(-1.90%)
Aug 01, 2003 1.498 1.514 1.480 1.489 1,267,800 -0.03(-2.01%)
Jul 31, 2003 1.527 1.583 1.508 1.519 3,117,600 +0.00(+0.22%)
Jul 30, 2003 1.455 1.539 1.407 1.516 6,358,800 +0.14(+10.00%)
Jul 29, 2003 1.422 1.431 1.300 1.378 1,448,400 -0.05(-3.80%)
Jul 28, 2003 1.361 1.467 1.361 1.433 1,717,800 +0.07(+5.09%)
Jul 25, 2003 1.342 1.377 1.337 1.363 736,200 +0.01(+1.11%)
Jul 24, 2003 1.369 1.389 1.339 1.348 1,407,000 -0.02(-1.34%)
Jul 23, 2003 1.383 1.386 1.357 1.367 1,748,400 -0.02(-1.48%)
Jul 22, 2003 1.333 1.419 1.327 1.387 2,316,600 +0.06(+4.87%)
Jul 21, 2003 1.378 1.383 1.319 1.323 1,051,800 -0.07(-5.06%)
Jul 18, 2003 1.374 1.406 1.367 1.393 1,172,400 +0.03(+2.49%)
Jul 17, 2003 1.411 1.419 1.350 1.359 1,234,800 -0.06(-4.04%)
Jul 16, 2003 1.467 1.475 1.411 1.417 1,587,000 -0.04(-2.49%)
Jul 15, 2003 1.513 1.519 1.434 1.453 1,524,000 -0.06(-3.90%)
Jul 14, 2003 1.483 1.536 1.479 1.512 1,005,000 +0.03(+2.18%)
Jul 11, 2003 1.434 1.502 1.434 1.479 979,200 +0.05(+3.34%)
Jul 10, 2003 1.473 1.521 1.432 1.432 2,330,400 -0.10(-6.56%)
Jul 09, 2003 1.442 1.539 1.421 1.532 3,441,000 +0.09(+6.12%)
Jul 08, 2003 1.410 1.454 1.403 1.444 1,989,600 +0.03(+2.32%)
Jul 07, 2003 1.314 1.411 1.314 1.411 2,299,800 +0.09(+6.45%)
Jul 03, 2003 1.292 1.349 1.247 1.326 898,800 -0.02(-1.16%)
Jul 02, 2003 1.281 1.342 1.267 1.341 2,186,400 +0.07(+5.92%)
Jul 01, 2003 1.289 1.289 1.205 1.266 3,947,400 -0.02(-1.26%)
Jun 30, 2003 1.315 1.329 1.269 1.282 2,247,000 -0.03(-2.16%)
Jun 27, 2003 1.287 1.333 1.287 1.311 1,117,800 +0.02(+1.55%)
Jun 26, 2003 1.259 1.304 1.255 1.291 1,805,400 +0.04(+3.47%)
Jun 25, 2003 1.309 1.311 1.247 1.247 2,922,600 -0.08(-6.30%)
Jun 24, 2003 1.292 1.375 1.283 1.331 1,750,200 +0.03(+2.22%)
Jun 23, 2003 1.340 1.347 1.278 1.302 2,749,200 -0.06(-4.25%)
Jun 20, 2003 1.417 1.425 1.339 1.360 2,389,800 -0.06(-4.56%)
Jun 19, 2003 1.428 1.442 1.425 1.425 659,400 -0.01(-0.58%)
Jun 18, 2003 1.428 1.443 1.402 1.433 898,800 -0.00(-0.31%)
Jun 17, 2003 1.405 1.441 1.361 1.438 2,177,400 +0.04(+3.11%)
Jun 16, 2003 1.410 1.437 1.361 1.394 3,039,000 -0.02(-1.34%)
Jun 13, 2003 1.444 1.453 1.402 1.413 1,484,400 -0.03(-2.27%)
Jun 12, 2003 1.442 1.468 1.433 1.446 1,902,600 -0.00(-0.08%)
Jun 11, 2003 1.443 1.454 1.430 1.447 753,600 -0.00(-0.15%)
Jun 10, 2003 1.433 1.456 1.428 1.449 1,180,800 +0.01(+0.93%)
Jun 09, 2003 1.425 1.472 1.423 1.436 1,006,200 -0.05(-3.15%)
Jun 06, 2003 1.475 1.542 1.475 1.483 2,352,000 -0.01(-0.78%)
Jun 05, 2003 1.449 1.494 1.436 1.494 1,110,600 +0.04(+2.52%)
Jun 04, 2003 1.449 1.473 1.424 1.458 1,278,000 +0.01(+0.88%)
Jun 03, 2003 1.470 1.478 1.417 1.445 2,018,400 -0.03(-2.22%)
Jun 02, 2003 1.496 1.521 1.468 1.478 2,583,600 -0.02(-1.04%)
May 30, 2003 1.396 1.496 1.394 1.493 2,571,000 +0.09(+6.58%)
May 29, 2003 1.405 1.422 1.367 1.401 1,510,800 -0.00(-0.32%)
May 28, 2003 1.416 1.437 1.383 1.406 2,035,200 -0.01(-0.35%)
May 27, 2003 1.346 1.451 1.338 1.411 4,216,800 +0.07(+5.00%)
May 23, 2003 1.322 1.358 1.316 1.343 678,000 +0.02(+1.34%)
May 22, 2003 1.339 1.361 1.294 1.326 1,736,400 -0.01(-0.62%)
May 21, 2003 1.308 1.349 1.289 1.334 2,591,400 +0.02(+1.91%)
May 20, 2003 1.292 1.318 1.281 1.309 1,649,400 +0.01(+1.12%)
May 19, 2003 1.331 1.342 1.283 1.294 1,379,400 -0.04(-3.20%)
May 16, 2003 1.332 1.344 1.331 1.337 1,697,400 -0.01(-0.54%)
May 15, 2003 1.334 1.357 1.333 1.344 1,192,800 +0.01(+0.87%)
May 14, 2003 1.311 1.347 1.311 1.333 741,000 +0.00(+0.21%)
May 13, 2003 1.345 1.347 1.323 1.330 955,800 -0.02(-1.52%)
May 12, 2003 1.306 1.351 1.306 1.351 980,400 +0.02(+1.84%)
May 09, 2003 1.321 1.356 1.308 1.326 907,128 -0.01(-0.42%)
May 08, 2003 1.291 1.356 1.268 1.332 1,209,000 +0.02(+1.87%)
May 07, 2003 1.343 1.347 1.278 1.307 2,397,000 -0.04(-2.81%)
May 06, 2003 1.339 1.357 1.328 1.345 1,563,600 -0.01(-0.66%)
May 05, 2003 1.353 1.361 1.333 1.354 1,512,600 +0.00(+0.08%)
May 02, 2003 1.336 1.363 1.328 1.353 2,531,400 +0.00(+0.29%)
May 01, 2003 1.389 1.394 1.304 1.349 3,873,000 -0.05(-3.57%)
Apr 30, 2003 1.323 1.407 1.259 1.399 5,898,600 +0.05(+4.05%)
Apr 29, 2003 1.309 1.344 1.292 1.344 3,811,800 +0.04(+2.98%)
Apr 28, 2003 1.202 1.314 1.192 1.306 5,339,400 +0.10(+8.75%)
Apr 25, 2003 1.213 1.213 1.196 1.201 1,085,400 -0.02(-1.46%)
Apr 24, 2003 1.193 1.228 1.187 1.218 1,584,000 +0.02(+1.86%)
Apr 23, 2003 1.193 1.211 1.180 1.196 2,301,600 +0.01(+1.17%)
Apr 22, 2003 1.193 1.202 1.181 1.182 1,357,200 -0.01(-1.16%)
Apr 21, 2003 1.177 1.203 1.167 1.196 1,534,800 +0.02(+1.51%)
Apr 17, 2003 1.175 1.181 1.154 1.178 1,004,400 +0.01(+1.05%)
Apr 16, 2003 1.175 1.193 1.150 1.166 1,189,800 +0.00(+0.19%)
Apr 15, 2003 1.138 1.169 1.138 1.164 1,651,200 +0.02(+1.85%)
Apr 14, 2003 1.141 1.151 1.136 1.143 1,786,200 -0.01(-0.48%)
Apr 11, 2003 1.116 1.153 1.092 1.148 1,598,400 +0.04(+3.19%)
Apr 10, 2003 1.062 1.114 1.058 1.113 2,059,800 +0.05(+4.60%)
Apr 09, 2003 1.111 1.131 1.036 1.064 4,703,400 -0.05(-4.44%)
Apr 08, 2003 1.128 1.138 1.109 1.113 2,378,400 -0.02(-1.89%)
Apr 07, 2003 1.126 1.161 1.121 1.135 1,399,800 +0.02(+1.67%)
Apr 04, 2003 1.139 1.139 1.116 1.116 1,262,400 -0.02(-1.76%)
Apr 03, 2003 1.132 1.158 1.121 1.136 1,553,400 +0.01(+0.99%)
Apr 02, 2003 1.089 1.181 1.080 1.125 5,460,000 +0.05(+4.76%)
Apr 01, 2003 1.061 1.079 1.033 1.074 1,182,600 +0.02(+1.90%)
Mar 31, 2003 1.069 1.083 1.037 1.054 1,403,370 -0.02(-1.45%)
Mar 28, 2003 1.056 1.075 1.053 1.069 1,316,700 +0.01(+1.42%)
Mar 27, 2003 1.020 1.066 1.014 1.054 2,350,206 +0.03(+2.59%)
Mar 26, 2003 1.048 1.074 1.022 1.028 2,601,756 -0.01(-1.39%)
Mar 25, 2003 0.9944 1.050 0.9906 1.042 1,306,404 +0.05(+5.22%)
Mar 24, 2003 1.028 1.036 0.9900 0.9906 1,257,120 -0.06(-5.41%)
Mar 21, 2003 1.021 1.056 1.001 1.047 2,766,888 +0.03(+3.40%)
Mar 20, 2003 1.000 1.016 0.9861 1.013 2,241,258 +0.01(+1.28%)
Mar 19, 2003 0.9578 1.008 0.9451 1.000 3,902,472 +0.04(+4.41%)
Mar 18, 2003 0.9294 0.9583 0.9222 0.9578 1,263,330 +0.03(+3.29%)
Mar 17, 2003 0.9206 0.9361 0.9050 0.9272 1,555,728 +0.01(+0.60%)
Mar 14, 2003 0.9100 0.9400 0.9100 0.9217 1,903,482 +0.01(+1.22%)
Mar 13, 2003 0.8889 0.9161 0.8833 0.9106 2,418,600 +0.03(+3.87%)
Mar 12, 2003 0.8728 0.8833 0.8611 0.8767 609,462 +0.02(+1.87%)
Mar 11, 2003 0.8556 0.8750 0.8494 0.8606 999,000 +0.00(+0.26%)
Mar 10, 2003 0.9139 0.9167 0.8472 0.8583 2,102,400 -0.06(-6.98%)
Mar 07, 2003 0.9278 0.9306 0.9128 0.9228 976,200 -0.01(-1.48%)
Mar 06, 2003 0.9544 0.9656 0.9339 0.9367 1,015,200 -0.03(-3.10%)
Mar 05, 2003 0.9544 0.9683 0.9389 0.9667 1,294,800 +0.01(+1.46%)
Mar 04, 2003 0.9750 0.9750 0.9311 0.9528 1,139,400 -0.02(-2.17%)
Mar 03, 2003 0.9378 0.9811 0.9306 0.9739 959,400 +0.04(+4.66%)
Feb 28, 2003 0.9250 0.9411 0.9194 0.9306 1,275,600 +0.00(+0.30%)
Feb 27, 2003 0.9222 0.9300 0.9167 0.9278 537,600 +0.00(+0.12%)
Feb 26, 2003 0.9261 0.9306 0.9167 0.9267 311,400 +0.00(+0.06%)
Feb 25, 2003 0.9222 0.9300 0.9033 0.9261 831,000 -0.00(-0.18%)
Feb 24, 2003 0.9283 0.9444 0.9239 0.9278 1,140,600 -0.01(-0.71%)
Feb 21, 2003 0.9156 0.9656 0.9144 0.9344 2,818,800 +0.02(+2.19%)
Feb 20, 2003 0.9278 0.9306 0.9144 0.9144 1,404,000 -0.02(-1.73%)
Feb 19, 2003 0.9456 0.9506 0.9267 0.9306 3,478,200 -0.02(-1.64%)
Feb 18, 2003 0.9017 0.9472 0.9017 0.9461 1,625,400 +0.04(+4.16%)
Feb 14, 2003 0.9111 0.9111 0.8822 0.9083 1,273,800 -0.00(-0.37%)
Feb 13, 2003 0.9100 0.9272 0.8889 0.9117 2,116,200 +0.00(+0.37%)
Feb 12, 2003 0.8861 0.9206 0.8844 0.9083 1,355,400 +0.02(+2.44%)
Feb 11, 2003 0.8883 0.8944 0.8761 0.8867 684,600 +0.00(+0.50%)
Feb 10, 2003 0.8406 0.8889 0.8406 0.8822 643,800 +0.03(+2.92%)
Feb 07, 2003 0.8783 0.8917 0.8472 0.8572 741,000 -0.03(-3.80%)
Feb 06, 2003 0.8894 0.8950 0.8750 0.8911 1,057,800 -0.00(-0.13%)
Feb 05, 2003 0.9294 0.9294 0.8756 0.8922 937,200 -0.03(-3.66%)
Feb 04, 2003 0.9306 0.9328 0.9028 0.9261 2,275,800 -0.02(-1.83%)
Feb 03, 2003 0.9122 0.9444 0.9006 0.9433 1,853,400 +0.04(+3.98%)
Jan 31, 2003 0.8639 0.9072 0.8611 0.9072 868,200 +0.04(+4.68%)
Jan 30, 2003 0.8961 0.9000 0.8639 0.8667 995,790 -0.03(-3.29%)
Jan 29, 2003 0.8939 0.9056 0.8750 0.8961 1,237,200 -0.01(-1.16%)
Jan 28, 2003 0.9106 0.9389 0.9028 0.9067 2,474,400 -0.00(-0.06%)
Jan 27, 2003 0.9189 0.9472 0.8772 0.9072 5,271,000 +0.09(+10.64%)
Jan 24, 2003 0.8339 0.8472 0.8194 0.8200 2,607,000 -0.02(-1.86%)
Jan 23, 2003 0.8167 0.8472 0.8139 0.8356 1,024,800 +0.02(+2.38%)
Jan 22, 2003 0.8227 0.8350 0.7982 0.8161 1,506,600 -0.01(-0.80%)
Jan 21, 2003 0.8100 0.8472 0.8083 0.8227 1,616,400 +0.02(+2.07%)
Jan 17, 2003 0.7750 0.8061 0.7750 0.8061 1,105,200 +0.02(+3.12%)
Jan 16, 2003 0.7833 0.7889 0.7756 0.7817 412,800 +0.00(+0.29%)
Jan 15, 2003 0.7839 0.7889 0.7761 0.7794 1,356,000 -0.00(-0.50%)
Jan 14, 2003 0.7778 0.7839 0.7700 0.7833 612,600 +0.01(+1.58%)
Jan 13, 2003 0.7583 0.7872 0.7572 0.7712 1,246,800 +0.01(+0.95%)
Jan 10, 2003 0.7294 0.7667 0.7294 0.7639 2,933,400 +0.03(+4.17%)
Jan 09, 2003 0.7283 0.7422 0.7233 0.7333 1,026,600 +0.00(+0.08%)
Jan 08, 2003 0.7606 0.7611 0.7278 0.7328 423,000 -0.03(-3.72%)
Jan 07, 2003 0.7772 0.7911 0.7500 0.7611 768,600 -0.02(-2.14%)
Jan 06, 2003 0.7550 0.7894 0.7433 0.7778 1,557,600 +0.03(+4.56%)
Jan 03, 2003 0.7228 0.7639 0.7222 0.7439 1,077,600 +0.02(+2.29%)
Jan 02, 2003 0.6806 0.7333 0.6806 0.7272 755,400 +0.03(+4.80%)
Dec 31, 2002 0.6911 0.7083 0.6806 0.6939 547,200 -0.01(-0.79%)
Dec 30, 2002 0.7050 0.7050 0.6694 0.6994 607,200 -0.01(-0.87%)
Dec 27, 2002 0.7072 0.7178 0.6961 0.7056 331,200 -0.02(-2.08%)
Dec 26, 2002 0.7222 0.7306 0.7078 0.7206 427,800 -0.01(-1.22%)
Dec 24, 2002 0.7300 0.7306 0.7244 0.7294 910,200 -0.00(-0.15%)
Dec 23, 2002 0.7361 0.7333 0.7050 0.7306 765,600 -0.01(-0.90%)
Dec 20, 2002 0.7361 0.7639 0.7050 0.7372 1,368,000 -0.00(-0.38%)
Dec 19, 2002 0.7472 0.7550 0.7367 0.7400 636,600 -0.01(-1.04%)
Dec 18, 2002 0.7728 0.7728 0.7372 0.7478 611,400 -0.03(-3.24%)
Dec 17, 2002 0.7750 0.7911 0.7500 0.7728 452,400 +0.01(+1.02%)
Dec 16, 2002 0.7500 0.7661 0.7500 0.7650 586,800 +0.02(+2.00%)
Dec 13, 2002 0.7556 0.7622 0.7444 0.7500 669,600 -0.01(-0.81%)
Dec 12, 2002 0.7650 0.7667 0.7472 0.7561 198,000 -0.01(-1.02%)
Dec 11, 2002 0.7517 0.7639 0.7417 0.7639 644,400 +0.01(+1.85%)
Dec 10, 2002 0.7322 0.7606 0.7322 0.7500 855,600 +0.02(+2.27%)
Dec 09, 2002 0.7506 0.7544 0.7333 0.7333 868,800 -0.03(-3.57%)
Dec 06, 2002 0.7467 0.7639 0.7361 0.7605 378,600 +0.01(+1.85%)
Dec 05, 2002 0.7667 0.7767 0.7467 0.7467 664,200 -0.03(-3.93%)
Dec 04, 2002 0.7889 0.7972 0.7639 0.7772 797,400 -0.02(-2.64%)
Dec 03, 2002 0.7950 0.8056 0.7400 0.7983 675,000 +0.00(+0.14%)
Dec 02, 2002 0.7817 0.8089 0.7778 0.7972 906,600 +0.02(+2.50%)
Nov 29, 2002 0.7972 0.8056 0.7778 0.7778 219,600 -0.03(-3.25%)
Nov 27, 2002 0.7706 0.8056 0.7511 0.8039 897,000 +0.03(+4.33%)
Nov 26, 2002 0.7722 0.7811 0.7511 0.7706 447,000 -0.01(-0.93%)
Nov 25, 2002 0.7750 0.8000 0.7711 0.7778 658,800 -0.01(-0.70%)
Nov 22, 2002 0.7583 0.7906 0.7583 0.7833 351,600 +0.02(+2.24%)
Nov 21, 2002 0.7500 0.7661 0.7361 0.7661 503,400 +0.01(+1.32%)
Nov 20, 2002 0.7089 0.7561 0.7089 0.7561 1,504,800 +0.04(+5.10%)
Nov 19, 2002 0.6944 0.7222 0.6878 0.7194 754,200 +0.03(+3.60%)
Nov 18, 2002 0.7172 0.7299 0.6944 0.6944 524,400 -0.02(-3.10%)
Nov 15, 2002 0.7211 0.7278 0.7083 0.7167 163,200 -0.01(-0.77%)
Nov 14, 2002 0.7144 0.7222 0.7094 0.7222 753,000 +0.01(+0.85%)
Nov 13, 2002 0.6856 0.7222 0.6850 0.7161 772,800 +0.02(+2.71%)
Nov 12, 2002 0.6817 0.6972 0.6733 0.6972 528,000 +0.02(+2.45%)
Nov 11, 2002 0.7056 0.7061 0.6806 0.6806 352,200 -0.03(-3.92%)
Nov 08, 2002 0.7167 0.7222 0.6944 0.7083 284,400 +0.00(+0.00%)
Nov 07, 2002 0.7306 0.7361 0.7083 0.7083 276,600 -0.03(-3.70%)
Nov 06, 2002 0.7083 0.7361 0.7078 0.7356 1,043,400 +0.03(+4.09%)
Nov 05, 2002 0.7444 0.7500 0.7011 0.7067 630,000 -0.04(-5.00%)
Nov 04, 2002 0.7361 0.7639 0.7333 0.7438 909,600 -0.00(-0.45%)
Nov 01, 2002 0.7272 0.7472 0.7222 0.7472 1,049,400 +0.02(+2.68%)
Oct 31, 2002 0.6861 0.7294 0.6856 0.7277 1,098,000 +0.04(+6.06%)
Oct 30, 2002 0.6706 0.6933 0.6650 0.6861 521,400 +0.01(+1.25%)
Oct 29, 2002 0.7122 0.7306 0.6556 0.6777 1,515,000 -0.03(-4.33%)
Oct 28, 2002 0.6606 0.7472 0.6606 0.7083 1,107,276 +0.05(+7.14%)
Oct 25, 2002 0.6528 0.6833 0.6517 0.6611 476,400 +0.01(+1.28%)
Oct 24, 2002 0.5594 0.7072 0.5594 0.6528 1,809,600 +0.10(+17.03%)
Oct 23, 2002 0.5778 0.5800 0.5372 0.5578 882,564 -0.02(-2.62%)
Oct 22, 2002 0.5983 0.6150 0.5694 0.5728 493,200 -0.02(-3.65%)
Oct 21, 2002 0.6200 0.6206 0.5883 0.5945 685,800 -0.02(-2.81%)
Oct 18, 2002 0.6078 0.6450 0.6006 0.6117 625,188 +0.01(+0.92%)
Oct 17, 2002 0.5622 0.6111 0.5622 0.6061 470,814 +0.05(+8.34%)
Oct 16, 2002 0.5750 0.5856 0.5500 0.5594 471,840 -0.02(-3.64%)
Oct 15, 2002 0.5417 0.5839 0.5417 0.5806 322,200 +0.04(+7.73%)
Oct 14, 2002 0.5233 0.5472 0.5183 0.5389 379,200 +0.02(+3.19%)
Oct 11, 2002 0.5600 0.5756 0.5078 0.5222 64,740,000 -0.04(-6.73%)
Oct 10, 2002 0.5217 0.5633 0.5167 0.5599 614,868 +0.04(+8.48%)
Oct 09, 2002 0.5078 0.5467 0.4972 0.5161 850,392 +0.01(+1.86%)
Oct 08, 2002 0.4450 0.5167 0.4444 0.5067 1,614,000 +0.06(+13.72%)
Oct 07, 2002 0.4678 0.4861 0.4444 0.4456 770,478 -0.03(-6.20%)
Oct 04, 2002 0.4861 0.4878 0.4694 0.4750 502,200 -0.01(-2.29%)
Oct 03, 2002 0.5000 0.5039 0.4833 0.4861 532,200 -0.01(-2.78%)
Oct 02, 2002 0.5067 0.5217 0.5039 0.5000 910,800 -0.01(-1.64%)
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.