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

ConocoPhillips (NY: COP )

121.04 -0.55 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Mar 31, 2005 11.90 12.18 11.90 12.17 22,138,108 +0.27(+2.29%)
Mar 30, 2005 11.79 11.93 11.54 11.90 23,027,230 +0.20(+1.74%)
Mar 29, 2005 11.84 11.99 11.68 11.70 16,308,980 -0.18(-1.54%)
Mar 28, 2005 11.83 11.95 11.76 11.88 13,705,851 +0.05(+0.44%)
Mar 24, 2005 11.91 12.03 11.69 11.83 15,679,019 -0.04(-0.30%)
Mar 23, 2005 11.91 11.99 11.74 11.86 24,128,996 -0.22(-1.80%)
Mar 22, 2005 12.30 12.47 12.07 12.08 19,749,840 -0.23(-1.90%)
Mar 21, 2005 12.44 12.48 12.20 12.31 17,173,292 -0.13(-1.04%)
Mar 18, 2005 12.53 12.53 12.20 12.44 28,633,082 +0.26(+2.11%)
Mar 17, 2005 12.10 12.28 12.09 12.19 16,869,830 +0.16(+1.37%)
Mar 16, 2005 11.77 12.24 11.76 12.02 19,727,246 +0.20(+1.72%)
Mar 15, 2005 11.99 12.13 11.79 11.82 15,908,941 -0.18(-1.50%)
Mar 14, 2005 11.92 12.03 11.75 12.00 15,531,054 +0.08(+0.67%)
Mar 11, 2005 11.83 12.10 11.83 11.92 15,537,256 +0.00(+0.03%)
Mar 10, 2005 11.94 11.99 11.63 11.91 27,953,062 -0.12(-0.98%)
Mar 09, 2005 12.39 12.60 12.01 12.03 26,309,494 -0.34(-2.75%)
Mar 08, 2005 12.62 12.65 12.27 12.37 26,209,372 -0.25(-1.96%)
Mar 07, 2005 12.59 12.70 12.39 12.62 15,325,497 -0.05(-0.37%)
Mar 04, 2005 12.48 12.74 12.43 12.66 16,227,466 +0.18(+1.46%)
Mar 03, 2005 12.41 12.59 12.26 12.48 22,885,910 +0.12(+1.00%)
Mar 02, 2005 12.15 12.39 12.08 12.36 22,240,886 +0.11(+0.92%)
Mar 01, 2005 12.58 12.58 12.22 12.25 23,007,294 -0.27(-2.15%)
Feb 28, 2005 12.71 12.84 12.10 12.52 28,610,488 -0.16(-1.27%)
Feb 25, 2005 12.44 12.86 12.43 12.68 32,903,700 +0.24(+1.94%)
Feb 24, 2005 12.10 12.45 12.10 12.44 24,067,418 +0.34(+2.78%)
Feb 23, 2005 11.85 12.13 11.82 12.10 17,657,502 +0.14(+1.18%)
Feb 22, 2005 12.03 12.23 11.92 11.96 22,017,610 -0.03(-0.28%)
Feb 18, 2005 11.75 12.06 11.71 11.99 22,376,006 +0.25(+2.16%)
Feb 17, 2005 11.76 11.87 11.68 11.74 19,404,736 -0.04(-0.30%)
Feb 16, 2005 11.44 11.79 11.42 11.77 17,695,158 +0.33(+2.89%)
Feb 15, 2005 11.39 11.45 11.31 11.44 10,138,290 +0.05(+0.41%)
Feb 14, 2005 11.24 11.47 11.24 11.40 16,758,192 +0.22(+1.95%)
Feb 11, 2005 11.16 11.32 11.09 11.18 14,377,012 -0.05(-0.43%)
Feb 10, 2005 10.97 11.25 10.95 11.23 11,540,860 +0.29(+2.69%)
Feb 09, 2005 10.90 10.99 10.80 10.93 11,590,034 +0.02(+0.16%)
Feb 08, 2005 10.84 10.93 10.78 10.91 10,952,543 +0.07(+0.64%)
Feb 07, 2005 10.86 10.91 10.75 10.85 12,767,113 -0.01(-0.14%)
Feb 04, 2005 10.84 10.87 10.73 10.86 13,774,075 +0.04(+0.39%)
Feb 03, 2005 10.72 10.85 10.66 10.82 11,206,387 +0.09(+0.81%)
Feb 02, 2005 10.68 10.79 10.66 10.73 13,431,185 +0.05(+0.50%)
Feb 01, 2005 10.54 10.69 10.54 10.68 17,507,322 +0.21(+1.96%)
Jan 31, 2005 10.27 10.54 10.21 10.47 16,331,573 +0.20(+1.98%)
Jan 28, 2005 10.16 10.31 10.15 10.27 13,183,985 -0.00(-0.01%)
Jan 27, 2005 10.16 10.36 10.14 10.27 14,785,024 +0.06(+0.56%)
Jan 26, 2005 10.16 10.26 10.08 10.21 17,475,426 +0.18(+1.79%)
Jan 25, 2005 9.994 10.07 9.960 10.03 9,420,613 +0.05(+0.49%)
Jan 24, 2005 9.926 10.03 9.922 9.985 10,964,061 +0.13(+1.34%)
Jan 21, 2005 9.909 9.984 9.853 9.853 13,309,357 -0.05(-0.49%)
Jan 20, 2005 10.08 10.08 9.809 9.902 14,590,100 -0.17(-1.73%)
Jan 19, 2005 10.15 10.21 10.08 10.08 10,492,255 -0.10(-0.94%)
Jan 18, 2005 10.12 10.20 10.11 10.17 18,119,562 +0.12(+1.24%)
Jan 14, 2005 9.975 10.12 9.956 10.05 11,150,125 +0.05(+0.47%)
Jan 13, 2005 9.864 10.10 9.838 10.000 16,524,283 +0.15(+1.52%)
Jan 12, 2005 9.701 9.859 9.650 9.850 12,280,244 +0.19(+1.95%)
Jan 11, 2005 9.644 9.716 9.588 9.661 7,882,038 -0.00(-0.03%)
Jan 10, 2005 9.622 9.742 9.612 9.665 9,755,972 +0.09(+0.91%)
Jan 07, 2005 9.639 9.639 9.496 9.578 11,713,191 -0.06(-0.63%)
Jan 06, 2005 9.501 9.697 9.487 9.639 14,767,747 +0.14(+1.45%)
Jan 05, 2005 9.413 9.564 9.345 9.501 16,904,386 +0.07(+0.74%)
Jan 04, 2005 9.518 9.568 9.400 9.431 11,587,819 -0.06(-0.65%)
Jan 03, 2005 9.788 9.788 9.470 9.493 14,451,438 -0.31(-3.13%)
Dec 31, 2004 9.784 9.824 9.762 9.800 6,190,625 +0.00(+0.05%)
Dec 30, 2004 9.834 9.897 9.793 9.795 6,400,169 -0.06(-0.60%)
Dec 29, 2004 9.791 9.880 9.747 9.854 7,224,611 +0.09(+0.88%)
Dec 28, 2004 9.737 9.812 9.737 9.768 8,340,997 +0.06(+0.58%)
Dec 27, 2004 9.837 9.863 9.712 9.712 8,993,108 -0.12(-1.26%)
Dec 23, 2004 9.811 9.896 9.800 9.836 6,185,752 +0.03(+0.26%)
Dec 22, 2004 9.952 9.983 9.680 9.810 13,011,654 -0.11(-1.15%)
Dec 21, 2004 9.983 9.984 9.864 9.924 9,717,430 -0.01(-0.08%)
Dec 20, 2004 9.876 10.02 9.849 9.932 8,710,468 +0.11(+1.16%)
Dec 17, 2004 9.826 9.893 9.747 9.818 15,361,824 -0.01(-0.08%)
Dec 16, 2004 9.863 9.864 9.751 9.826 8,698,949 -0.05(-0.55%)
Dec 15, 2004 9.797 9.961 9.733 9.880 11,555,037 +0.10(+1.03%)
Dec 14, 2004 9.706 9.797 9.625 9.780 11,437,639 +0.09(+0.98%)
Dec 13, 2004 9.565 9.700 9.537 9.685 14,027,920 +0.12(+1.25%)
Dec 10, 2004 9.666 9.735 9.542 9.565 12,131,836 -0.10(-1.04%)
Dec 09, 2004 9.650 9.691 9.509 9.666 12,247,462 +0.00(+0.02%)
Dec 08, 2004 9.535 9.755 9.400 9.663 15,123,041 +0.10(+1.03%)
Dec 07, 2004 9.774 9.806 9.564 9.565 14,167,025 -0.21(-2.14%)
Dec 06, 2004 9.793 9.815 9.704 9.774 10,821,855 +0.01(+0.12%)
Dec 03, 2004 9.689 9.841 9.684 9.763 12,659,018 +0.06(+0.64%)
Dec 02, 2004 10.000 10.000 9.627 9.701 21,614,470 -0.38(-3.73%)
Dec 01, 2004 10.27 10.30 9.974 10.08 19,964,700 -0.19(-1.88%)
Nov 30, 2004 10.12 10.28 10.12 10.27 12,910,648 +0.11(+1.07%)
Nov 29, 2004 10.19 10.24 10.10 10.16 10,838,689 -0.04(-0.36%)
Nov 26, 2004 10.21 10.25 10.15 10.20 6,939,312 +0.05(+0.52%)
Nov 24, 2004 10.16 10.17 10.04 10.15 15,693,195 +0.02(+0.21%)
Nov 23, 2004 10.06 10.17 10.04 10.12 16,698,829 +0.09(+0.93%)
Nov 22, 2004 9.842 10.05 9.842 10.03 12,008,236 +0.16(+1.65%)
Nov 19, 2004 9.753 9.884 9.721 9.868 11,254,676 +0.13(+1.36%)
Nov 18, 2004 9.788 9.817 9.661 9.736 17,090,892 -0.05(-0.53%)
Nov 17, 2004 9.774 9.859 9.755 9.788 14,206,453 +0.07(+0.69%)
Nov 16, 2004 9.816 9.842 9.718 9.721 13,405,047 -0.04(-0.43%)
Nov 15, 2004 9.887 9.888 9.715 9.763 13,871,980 -0.16(-1.58%)
Nov 12, 2004 9.793 9.926 9.772 9.920 12,424,223 +0.13(+1.30%)
Nov 11, 2004 9.850 9.912 9.792 9.792 12,790,592 -0.06(-0.58%)
Nov 10, 2004 9.791 9.894 9.689 9.850 11,110,697 +0.09(+0.90%)
Nov 09, 2004 9.774 9.859 9.706 9.762 10,623,386 -0.03(-0.32%)
Nov 08, 2004 9.952 9.961 9.737 9.793 13,645,602 -0.18(-1.80%)
Nov 05, 2004 9.860 10.01 9.801 9.973 14,771,734 +0.11(+1.16%)
Nov 04, 2004 9.650 9.878 9.634 9.859 17,158,230 +0.21(+2.16%)
Nov 03, 2004 9.535 9.663 9.430 9.650 14,387,644 +0.23(+2.48%)
Nov 02, 2004 9.481 9.526 9.393 9.416 13,432,957 -0.06(-0.63%)
Nov 01, 2004 9.565 9.646 9.419 9.476 14,794,328 -0.04(-0.42%)
Oct 29, 2004 9.368 9.520 9.351 9.516 11,977,668 +0.15(+1.60%)
Oct 28, 2004 9.537 9.572 9.273 9.365 17,339,422 -0.22(-2.28%)
Oct 27, 2004 9.723 9.793 9.504 9.584 20,370,498 -0.17(-1.75%)
Oct 26, 2004 9.581 9.755 9.553 9.755 11,132,405 +0.17(+1.78%)
Oct 25, 2004 9.571 9.669 9.565 9.584 12,622,248 +0.01(+0.14%)
Oct 22, 2004 9.501 9.610 9.441 9.571 15,966,976 +0.12(+1.28%)
Oct 21, 2004 9.447 9.571 9.389 9.450 15,492,955 +0.02(+0.20%)
Oct 20, 2004 9.268 9.438 9.246 9.431 12,502,635 +0.18(+1.90%)
Oct 19, 2004 9.263 9.318 9.197 9.255 11,883,307 -0.02(-0.22%)
Oct 18, 2004 9.444 9.498 9.250 9.275 13,250,880 -0.20(-2.15%)
Oct 15, 2004 9.492 9.519 9.407 9.479 12,770,657 +0.08(+0.80%)
Oct 14, 2004 9.434 9.531 9.390 9.404 15,158,482 +0.03(+0.37%)
Oct 13, 2004 9.514 9.536 9.276 9.369 22,145,640 -0.27(-2.80%)
Oct 12, 2004 9.791 9.895 9.627 9.639 14,873,183 -0.20(-2.01%)
Oct 11, 2004 9.942 9.966 9.763 9.836 11,644,082 -0.10(-1.06%)
Oct 08, 2004 9.878 10.02 9.820 9.941 14,329,167 +0.11(+1.08%)
Oct 07, 2004 10.04 10.13 9.799 9.835 24,782,880 -0.19(-1.92%)
Oct 06, 2004 9.797 10.05 9.797 10.03 17,126,776 +0.24(+2.48%)
Oct 05, 2004 9.593 9.790 9.588 9.785 15,817,238 +0.23(+2.40%)
Oct 04, 2004 9.490 9.577 9.451 9.556 14,991,024 +0.07(+0.71%)
Oct 01, 2004 9.351 9.504 9.312 9.488 13,811,288 +0.14(+1.47%)
Sep 30, 2004 9.289 9.361 9.253 9.351 13,843,185 +0.14(+1.57%)
Sep 29, 2004 9.520 9.520 9.130 9.206 17,906,032 -0.19(-1.97%)
Sep 28, 2004 9.205 9.407 9.205 9.391 14,686,676 +0.24(+2.65%)
Sep 27, 2004 9.236 9.281 9.141 9.149 11,156,770 -0.07(-0.78%)
Sep 24, 2004 9.198 9.285 9.180 9.221 10,445,739 +0.06(+0.60%)
Sep 23, 2004 9.170 9.237 9.045 9.166 13,204,807 -0.03(-0.36%)
Sep 22, 2004 9.237 9.286 9.153 9.198 15,365,811 -0.08(-0.83%)
Sep 21, 2004 9.007 9.309 8.989 9.275 16,128,231 +0.31(+3.42%)
Sep 20, 2004 8.973 9.028 8.957 8.968 10,986,211 +0.04(+0.42%)
Sep 17, 2004 8.888 8.982 8.849 8.931 13,104,243 +0.09(+1.07%)
Sep 16, 2004 8.827 8.854 8.758 8.836 12,573,517 +0.01(+0.12%)
Sep 15, 2004 8.860 8.924 8.808 8.826 12,863,689 -0.02(-0.23%)
Sep 14, 2004 8.837 8.899 8.808 8.846 10,021,778 +0.07(+0.85%)
Sep 13, 2004 8.781 8.840 8.748 8.772 9,153,035 +0.00(+0.05%)
Sep 10, 2004 8.806 8.814 8.735 8.767 10,667,244 -0.04(-0.44%)
Sep 09, 2004 8.653 8.832 8.653 8.806 13,693,447 +0.15(+1.76%)
Sep 08, 2004 8.612 8.679 8.561 8.653 13,510,041 +0.04(+0.43%)
Sep 07, 2004 8.600 8.625 8.561 8.616 13,174,239 +0.02(+0.20%)
Sep 03, 2004 8.608 8.615 8.571 8.599 10,605,223 -0.01(-0.10%)
Sep 02, 2004 8.589 8.625 8.552 8.608 17,781,102 +0.06(+0.69%)
Sep 01, 2004 8.400 8.554 8.371 8.549 12,744,962 +0.15(+1.77%)
Aug 31, 2004 8.265 8.403 8.265 8.400 8,218,726 +0.14(+1.71%)
Aug 30, 2004 8.301 8.355 8.228 8.259 9,520,290 -0.02(-0.20%)
Aug 27, 2004 8.259 8.320 8.213 8.276 8,177,526 +0.07(+0.87%)
Aug 26, 2004 8.133 8.223 8.045 8.205 14,760,216 +0.07(+0.89%)
Aug 25, 2004 8.149 8.228 8.115 8.133 14,295,055 -0.03(-0.40%)
Aug 24, 2004 8.293 8.293 8.121 8.166 14,508,586 -0.13(-1.54%)
Aug 23, 2004 8.352 8.430 8.285 8.293 8,122,593 -0.08(-0.92%)
Aug 20, 2004 8.380 8.469 8.344 8.370 11,663,131 +0.02(+0.27%)
Aug 19, 2004 8.262 8.368 8.245 8.347 14,590,543 +0.09(+1.11%)
Aug 18, 2004 8.267 8.318 8.197 8.256 13,443,146 +0.09(+1.06%)
Aug 17, 2004 8.380 8.381 8.152 8.169 14,555,545 -0.21(-2.53%)
Aug 16, 2004 8.312 8.391 8.268 8.381 8,440,674 +0.09(+1.08%)
Aug 13, 2004 8.196 8.352 8.196 8.292 9,059,117 +0.10(+1.24%)
Aug 12, 2004 8.267 8.324 8.191 8.191 9,948,681 -0.08(-0.93%)
Aug 11, 2004 8.377 8.388 8.183 8.267 16,378,975 -0.11(-1.31%)
Aug 10, 2004 8.516 8.516 8.346 8.377 13,519,344 -0.10(-1.16%)
Aug 09, 2004 8.347 8.537 8.347 8.475 10,466,117 +0.13(+1.58%)
Aug 06, 2004 8.544 8.571 8.315 8.343 13,411,693 -0.22(-2.61%)
Aug 05, 2004 8.691 8.710 8.539 8.566 12,845,968 -0.09(-1.04%)
Aug 04, 2004 8.899 8.906 8.641 8.657 12,973,998 -0.26(-2.95%)
Aug 03, 2004 8.937 9.021 8.920 8.920 10,171,959 +0.01(+0.15%)
Aug 02, 2004 8.890 8.938 8.818 8.906 7,133,794 +0.02(+0.18%)
Jul 30, 2004 8.843 8.907 8.829 8.890 8,566,932 +0.08(+0.86%)
Jul 29, 2004 8.679 8.821 8.669 8.815 8,137,212 +0.16(+1.88%)
Jul 28, 2004 8.659 8.692 8.584 8.652 9,405,994 -0.03(-0.31%)
Jul 27, 2004 8.593 8.701 8.542 8.679 11,558,138 +0.09(+1.01%)
Jul 26, 2004 8.693 8.702 8.573 8.592 9,129,112 -0.12(-1.35%)
Jul 23, 2004 8.775 8.797 8.689 8.710 6,940,641 -0.07(-0.82%)
Jul 22, 2004 8.826 8.893 8.750 8.782 12,344,924 +0.01(+0.17%)
Jul 21, 2004 8.934 8.961 8.767 8.767 8,076,077 -0.18(-2.02%)
Jul 20, 2004 8.922 8.972 8.875 8.948 8,030,004 +0.02(+0.20%)
Jul 19, 2004 8.954 9.012 8.894 8.930 6,933,996 -0.04(-0.48%)
Jul 16, 2004 8.917 9.004 8.917 8.973 12,490,231 +0.07(+0.73%)
Jul 15, 2004 8.854 8.923 8.826 8.907 12,526,115 +0.09(+1.05%)
Jul 14, 2004 8.640 8.820 8.640 8.815 8,639,143 +0.15(+1.72%)
Jul 13, 2004 8.603 8.682 8.568 8.666 7,834,636 -0.01(-0.13%)
Jul 12, 2004 8.731 8.740 8.657 8.677 6,280,556 -0.05(-0.61%)
Jul 09, 2004 8.719 8.777 8.687 8.730 7,709,707 +0.03(+0.38%)
Jul 08, 2004 8.704 8.771 8.641 8.697 8,563,831 -0.03(-0.40%)
Jul 07, 2004 8.606 8.732 8.580 8.732 13,084,308 +0.11(+1.28%)
Jul 06, 2004 8.640 8.709 8.606 8.622 12,352,012 +0.02(+0.26%)
Jul 02, 2004 8.623 8.649 8.582 8.599 6,071,455 -0.02(-0.27%)
Jul 01, 2004 8.640 8.656 8.554 8.623 11,384,478 +0.01(+0.14%)
Jun 30, 2004 8.578 8.640 8.533 8.610 13,007,224 +0.07(+0.85%)
Jun 29, 2004 8.555 8.616 8.521 8.538 11,333,974 -0.05(-0.54%)
Jun 28, 2004 8.711 8.754 8.555 8.584 11,507,634 -0.13(-1.46%)
Jun 25, 2004 8.815 8.835 8.712 8.712 8,834,068 -0.10(-1.17%)
Jun 24, 2004 8.860 8.889 8.807 8.815 9,238,979 -0.06(-0.67%)
Jun 23, 2004 8.716 8.915 8.706 8.875 12,434,855 +0.16(+1.88%)
Jun 22, 2004 8.634 8.715 8.597 8.711 9,279,293 +0.06(+0.70%)
Jun 21, 2004 8.657 8.716 8.619 8.650 8,910,708 -0.01(-0.07%)
Jun 18, 2004 8.634 8.739 8.612 8.656 14,031,907 +0.03(+0.34%)
Jun 17, 2004 8.652 8.683 8.569 8.626 10,537,442 +0.05(+0.55%)
Jun 16, 2004 8.470 8.634 8.466 8.579 10,345,176 +0.16(+1.89%)
Jun 15, 2004 8.358 8.444 8.356 8.420 11,225,437 +0.08(+1.02%)
Jun 14, 2004 8.470 8.470 8.314 8.335 10,859,953 -0.14(-1.60%)
Jun 10, 2004 8.385 8.483 8.382 8.470 7,108,985 +0.11(+1.28%)
Jun 09, 2004 8.426 8.426 8.277 8.363 13,161,392 -0.07(-0.88%)
Jun 08, 2004 8.555 8.595 8.380 8.438 17,859,958 -0.12(-1.37%)
Jun 07, 2004 8.380 8.556 8.368 8.555 12,020,640 +0.21(+2.52%)
Jun 04, 2004 8.467 8.475 8.310 8.345 12,674,523 -0.11(-1.27%)
Jun 03, 2004 8.443 8.517 8.413 8.452 15,535,041 +0.02(+0.28%)
Jun 02, 2004 8.514 8.599 8.429 8.429 12,020,197 -0.06(-0.70%)
Jun 01, 2004 8.290 8.493 8.290 8.489 16,744,902 +0.21(+2.56%)
May 28, 2004 8.335 8.335 8.130 8.276 9,359,921 +0.10(+1.19%)
May 27, 2004 8.283 8.300 8.175 8.179 13,293,409 -0.10(-1.24%)
May 26, 2004 8.338 8.352 8.249 8.282 10,639,334 -0.04(-0.52%)
May 25, 2004 8.207 8.341 8.200 8.325 9,290,368 +0.14(+1.67%)
May 24, 2004 7.960 8.207 7.941 8.188 12,150,442 +0.23(+2.95%)
May 21, 2004 8.087 8.175 7.870 7.954 13,350,557 -0.02(-0.27%)
May 20, 2004 8.035 8.062 7.970 7.975 9,966,402 -0.07(-0.83%)
May 19, 2004 8.138 8.147 8.030 8.042 16,641,237 -0.11(-1.30%)
May 18, 2004 8.300 8.300 8.148 8.148 14,674,272 -0.15(-1.84%)
May 17, 2004 8.222 8.345 8.217 8.300 10,598,134 +0.02(+0.29%)
May 14, 2004 8.126 8.312 8.113 8.276 11,960,391 +0.16(+1.92%)
May 13, 2004 8.154 8.233 8.099 8.121 11,724,266 -0.13(-1.57%)
May 12, 2004 8.267 8.307 8.109 8.250 15,103,992 -0.01(-0.12%)
May 11, 2004 8.083 8.283 8.083 8.261 13,316,888 +0.16(+1.96%)
May 10, 2004 8.126 8.180 7.952 8.101 15,826,098 -0.15(-1.86%)
May 07, 2004 8.411 8.424 8.255 8.255 8,534,593 -0.15(-1.84%)
May 06, 2004 8.476 8.501 8.389 8.410 12,173,479 -0.08(-0.93%)
May 05, 2004 8.342 8.528 8.276 8.489 20,152,094 +0.15(+1.76%)
May 04, 2004 8.341 8.389 8.248 8.342 13,942,419 +0.00(+0.01%)
May 03, 2004 8.055 8.361 8.043 8.341 12,899,130 +0.29(+3.65%)
Apr 30, 2004 8.126 8.200 8.039 8.047 12,698,889 -0.00(-0.06%)
Apr 29, 2004 8.324 8.340 8.003 8.052 15,488,082 -0.27(-3.27%)
Apr 28, 2004 8.352 8.391 8.143 8.324 13,015,198 -0.01(-0.15%)
Apr 27, 2004 8.206 8.395 8.206 8.336 13,951,722 +0.13(+1.60%)
Apr 26, 2004 8.126 8.238 8.113 8.205 8,641,358 +0.10(+1.21%)
Apr 23, 2004 8.073 8.147 8.054 8.107 8,143,414 +0.03(+0.43%)
Apr 22, 2004 7.917 8.086 7.917 8.072 11,239,170 +0.10(+1.29%)
Apr 21, 2004 8.030 8.060 7.938 7.969 13,279,675 -0.05(-0.59%)
Apr 20, 2004 8.246 8.302 8.013 8.017 12,924,824 -0.23(-2.77%)
Apr 19, 2004 8.215 8.301 8.214 8.245 11,309,609 +0.03(+0.36%)
Apr 16, 2004 8.239 8.268 8.172 8.215 9,442,764 +0.01(+0.11%)
Apr 15, 2004 8.149 8.247 8.144 8.206 8,497,823 +0.07(+0.90%)
Apr 14, 2004 8.064 8.142 8.003 8.133 11,702,116 +0.07(+0.87%)
Apr 13, 2004 8.236 8.247 8.059 8.063 11,690,155 -0.10(-1.27%)
Apr 12, 2004 8.070 8.273 8.070 8.167 13,620,350 +0.14(+1.74%)
Apr 08, 2004 7.985 8.080 7.963 8.027 12,410,932 +0.13(+1.60%)
Apr 07, 2004 7.867 7.957 7.817 7.900 8,721,986 +0.04(+0.47%)
Apr 06, 2004 7.867 7.910 7.838 7.863 6,899,885 +0.02(+0.27%)
Apr 05, 2004 7.748 7.863 7.748 7.842 10,451,941 +0.06(+0.80%)
Apr 02, 2004 7.765 7.805 7.740 7.780 10,969,820 +0.03(+0.35%)
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.