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

US Medical Devices Ishares ETF (NY: IHI )

55.83 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 28, 2003 3.466 3.474 3.437 3.474 39,065 +0.01(+0.23%)
Nov 26, 2003 3.459 3.466 3.435 3.466 92,860 +0.01(+0.32%)
Nov 25, 2003 3.463 3.474 3.443 3.456 188,923 -0.03(-0.98%)
Nov 24, 2003 3.474 3.490 3.473 3.490 165,868 +0.02(+0.54%)
Nov 21, 2003 3.449 3.474 3.438 3.471 78,771 +0.03(+0.95%)
Nov 20, 2003 3.420 3.451 3.402 3.438 1,082,307 +0.01(+0.32%)
Nov 19, 2003 3.438 3.473 3.396 3.427 199,170 -0.01(-0.32%)
Nov 18, 2003 3.463 3.474 3.435 3.438 154,981 -0.01(-0.36%)
Nov 17, 2003 3.417 3.473 3.415 3.451 372,083 +0.01(+0.18%)
Nov 14, 2003 3.473 3.482 3.443 3.445 122,960 -0.02(-0.63%)
Nov 13, 2003 3.459 3.509 3.459 3.466 199,810 -0.01(-0.22%)
Nov 12, 2003 3.474 3.477 3.466 3.474 350,309 +0.00(+0.00%)
Nov 11, 2003 3.459 3.459 3.427 3.474 871,609 +0.01(+0.23%)
Nov 10, 2003 3.465 3.474 3.462 3.466 364,398 -0.00(-0.04%)
Nov 07, 2003 3.482 3.490 3.466 3.468 680,765 -0.01(-0.40%)
Nov 06, 2003 3.487 3.490 3.443 3.482 426,518 -0.00(-0.13%)
Nov 05, 2003 3.449 3.501 3.456 3.487 170,991 +0.00(+0.13%)
Nov 04, 2003 3.449 3.498 3.449 3.482 308,041 +0.04(+1.09%)
Nov 03, 2003 3.501 3.527 3.421 3.445 668,597 -0.06(-1.61%)
Oct 31, 2003 3.435 3.501 3.435 3.501 817,814 +0.08(+2.23%)
Oct 30, 2003 3.435 3.435 3.417 3.424 372,723 -0.04(-1.22%)
Oct 29, 2003 3.354 3.466 3.354 3.466 311,883 +0.10(+2.87%)
Oct 28, 2003 3.376 3.376 3.357 3.370 318,928 +0.01(+0.28%)
Oct 27, 2003 3.276 3.381 3.276 3.360 333,017 +0.10(+3.06%)
Oct 24, 2003 3.237 3.310 3.209 3.260 206,855 +0.00(+0.00%)
Oct 23, 2003 3.263 3.279 3.192 3.260 525,783 -0.00(-0.10%)
Oct 22, 2003 3.349 3.349 3.217 3.263 227,989 -0.09(-2.79%)
Oct 21, 2003 3.348 3.370 3.348 3.357 191,485 +0.03(+1.03%)
Oct 20, 2003 3.387 3.387 3.320 3.323 142,813 -0.08(-2.39%)
Oct 17, 2003 3.435 3.435 3.365 3.404 182,519 +0.03(+0.83%)
Oct 16, 2003 3.427 3.427 3.351 3.376 100,545 -0.06(-1.73%)
Oct 15, 2003 3.427 3.462 3.412 3.435 157,543 +0.02(+0.69%)
Oct 14, 2003 3.396 3.415 3.387 3.412 1,656,122 +0.03(+0.88%)
Oct 13, 2003 3.310 3.407 3.326 3.382 290,750 +0.07(+2.17%)
Oct 10, 2003 3.279 3.321 3.256 3.310 169,710 +0.02(+0.71%)
Oct 09, 2003 3.263 3.373 3.263 3.287 303,558 +0.02(+0.72%)
Oct 08, 2003 3.279 3.320 3.248 3.263 494,403 -0.02(-0.76%)
Oct 07, 2003 3.295 3.301 3.254 3.288 419,474 -0.01(-0.19%)
Oct 06, 2003 3.295 3.295 3.295 3.295 197,889 +0.01(+0.43%)
Oct 03, 2003 3.267 3.299 3.267 3.281 267,054 +0.04(+1.11%)
Oct 02, 2003 3.206 3.265 3.162 3.245 575,096 -0.00(-0.14%)
Oct 01, 2003 3.162 3.304 3.162 3.249 894,664 +0.12(+3.89%)
Sep 30, 2003 3.125 3.150 3.115 3.128 559,726 +0.00(+0.10%)
Sep 29, 2003 3.110 3.137 3.068 3.125 293,311 +0.00(+0.05%)
Sep 26, 2003 3.115 3.137 3.062 3.123 694,854 +0.00(+0.00%)
Sep 25, 2003 3.131 3.131 3.107 3.123 603,914 -0.01(-0.25%)
Sep 24, 2003 3.061 3.154 3.061 3.131 497,605 +0.07(+2.24%)
Sep 23, 2003 3.011 3.075 3.018 3.062 286,907 +0.05(+1.71%)
Sep 22, 2003 2.967 2.998 2.936 3.011 730,077 +0.03(+0.94%)
Sep 19, 2003 2.904 2.998 2.904 2.982 933,730 +0.08(+2.69%)
Sep 18, 2003 2.901 2.911 2.887 2.904 505,290 +0.01(+0.43%)
Sep 17, 2003 2.825 2.893 2.825 2.892 603,274 +0.08(+2.89%)
Sep 16, 2003 2.739 2.840 2.739 2.811 295,233 +0.06(+2.27%)
Sep 15, 2003 2.748 2.779 2.733 2.748 370,162 +0.01(+0.40%)
Sep 12, 2003 2.733 2.744 2.717 2.737 432,282 +0.00(+0.06%)
Sep 11, 2003 2.725 2.750 2.704 2.736 291,390 +0.00(+0.11%)
Sep 10, 2003 2.717 2.740 2.692 2.733 659,631 +0.00(+0.00%)
Sep 09, 2003 2.717 2.747 2.717 2.733 215,821 +0.00(+0.00%)
Sep 08, 2003 2.714 2.756 2.714 2.733 236,314 +0.01(+0.29%)
Sep 05, 2003 2.748 2.748 2.717 2.725 231,191 -0.04(-1.36%)
Sep 04, 2003 2.759 2.797 2.737 2.762 287,548 -0.01(-0.45%)
Sep 03, 2003 2.800 2.811 2.762 2.775 171,632 -0.01(-0.34%)
Sep 02, 2003 2.731 2.787 2.715 2.784 249,122 +0.07(+2.41%)
Aug 29, 2003 2.747 2.764 2.719 2.719 179,957 -0.00(-0.17%)
Aug 28, 2003 2.694 2.795 2.678 2.723 390,015 +0.05(+1.69%)
Aug 27, 2003 2.655 2.701 2.645 2.678 134,487 +0.01(+0.29%)
Aug 26, 2003 2.662 2.684 2.620 2.670 319,568 +0.00(+0.00%)
Aug 25, 2003 2.561 2.690 2.561 2.670 185,081 +0.10(+3.95%)
Aug 22, 2003 2.640 2.662 2.533 2.569 131,926 -0.07(-2.55%)
Aug 21, 2003 2.647 2.647 2.594 2.636 164,587 +0.00(+0.18%)
Aug 20, 2003 2.576 2.662 2.530 2.631 395,778 +0.07(+2.68%)
Aug 19, 2003 2.553 2.569 2.530 2.562 105,669 +0.00(+0.06%)
Aug 18, 2003 2.561 2.586 2.483 2.561 270,897 +0.01(+0.24%)
Aug 15, 2003 2.512 2.584 2.512 2.555 90,299 +0.03(+1.36%)
Aug 14, 2003 2.544 2.544 2.467 2.520 163,306 -0.02(-0.86%)
Aug 13, 2003 2.537 2.544 2.514 2.542 758,896 +0.01(+0.49%)
Aug 12, 2003 2.548 2.548 2.514 2.530 562,928 -0.02(-0.67%)
Aug 11, 2003 2.520 2.550 2.511 2.547 287,548 +0.04(+1.68%)
Aug 08, 2003 2.514 2.523 2.494 2.505 440,608 +0.01(+0.25%)
Aug 07, 2003 2.491 2.514 2.458 2.498 613,521 +0.00(+0.00%)
Aug 06, 2003 2.495 2.512 2.458 2.498 265,773 +0.01(+0.50%)
Aug 05, 2003 2.491 2.503 2.470 2.486 249,122 -0.01(-0.38%)
Aug 04, 2003 2.522 2.522 2.470 2.495 185,081 -0.02(-0.87%)
Aug 01, 2003 2.545 2.559 2.439 2.517 699,337 -0.04(-1.65%)
Jul 31, 2003 2.522 2.581 2.522 2.559 318,928 +0.03(+1.17%)
Jul 30, 2003 2.584 2.592 2.525 2.530 317,007 -0.04(-1.52%)
Jul 29, 2003 2.650 2.651 2.505 2.569 511,694 -0.07(-2.78%)
Jul 28, 2003 2.537 2.694 2.526 2.642 822,297 +0.08(+3.23%)
Jul 25, 2003 2.445 2.576 2.445 2.559 842,150 +0.12(+4.73%)
Jul 24, 2003 2.498 2.514 2.420 2.444 338,781 -0.04(-1.45%)
Jul 23, 2003 2.498 2.519 2.470 2.480 219,663 -0.01(-0.44%)
Jul 22, 2003 2.516 2.536 2.491 2.491 1,344,238 -0.02(-0.99%)
Jul 21, 2003 2.514 2.523 2.498 2.516 298,435 -0.01(-0.43%)
Jul 18, 2003 2.530 2.551 2.473 2.526 895,945 -0.02(-0.74%)
Jul 17, 2003 2.656 2.656 2.544 2.545 413,070 -0.11(-4.17%)
Jul 16, 2003 2.733 2.733 2.623 2.656 517,458 -0.08(-2.80%)
Jul 15, 2003 2.779 2.779 2.695 2.733 575,096 -0.03(-1.13%)
Jul 14, 2003 2.811 2.811 2.736 2.764 463,022 -0.02(-0.84%)
Jul 11, 2003 2.808 2.808 2.694 2.787 536,030 -0.02(-0.83%)
Jul 10, 2003 2.795 2.826 2.764 2.811 799,883 +0.00(+0.00%)
Jul 09, 2003 2.840 2.992 2.795 2.811 2,366,347 -0.03(-1.04%)
Jul 08, 2003 2.825 2.858 2.823 2.840 182,519 +0.02(+0.55%)
Jul 07, 2003 2.795 2.825 2.779 2.825 339,421 +0.05(+1.63%)
Jul 03, 2003 2.803 2.811 2.765 2.779 96,062 -0.04(-1.39%)
Jul 02, 2003 2.798 2.826 2.779 2.818 183,800 +0.02(+0.56%)
Jul 01, 2003 2.865 2.875 2.801 2.803 329,815 -0.05(-1.64%)
Jun 30, 2003 2.859 2.876 2.831 2.850 585,983 -0.01(-0.33%)
Jun 27, 2003 2.858 2.959 2.858 2.859 257,448 -0.01(-0.43%)
Jun 26, 2003 2.814 2.892 2.811 2.872 154,340 +0.06(+2.11%)
Jun 25, 2003 2.790 2.818 2.790 2.812 398,340 +0.01(+0.50%)
Jun 24, 2003 2.806 2.817 2.779 2.798 272,818 -0.01(-0.22%)
Jun 23, 2003 2.795 2.834 2.787 2.804 553,962 +0.02(+0.62%)
Jun 20, 2003 2.798 2.826 2.787 2.787 537,951 -0.02(-0.78%)
Jun 19, 2003 2.764 2.818 2.764 2.809 454,697 +0.04(+1.29%)
Jun 18, 2003 2.725 2.806 2.725 2.773 376,566 +0.04(+1.37%)
Jun 17, 2003 2.686 2.786 2.669 2.736 340,702 +0.06(+2.40%)
Jun 16, 2003 2.615 2.689 2.615 2.672 742,885 +0.06(+2.15%)
Jun 13, 2003 2.670 2.676 2.615 2.615 308,041 -0.05(-2.05%)
Jun 12, 2003 2.653 2.701 2.653 2.670 376,566 +0.02(+0.65%)
Jun 11, 2003 2.655 2.667 2.647 2.653 283,065 -0.02(-0.64%)
Jun 10, 2003 2.622 2.686 2.622 2.670 236,314 +0.05(+1.85%)
Jun 09, 2003 2.667 2.669 2.623 2.622 432,282 -0.06(-2.10%)
Jun 06, 2003 2.725 2.733 2.678 2.678 772,985 -0.02(-0.92%)
Jun 05, 2003 2.672 2.709 2.672 2.703 688,450 +0.03(+1.23%)
Jun 04, 2003 2.675 2.700 2.670 2.670 291,390 +0.00(+0.00%)
Jun 03, 2003 2.670 2.704 2.656 2.670 582,781 +0.01(+0.47%)
Jun 02, 2003 2.576 2.729 2.576 2.658 1,203,346 +0.02(+0.71%)
May 30, 2003 2.530 2.639 2.530 2.639 1,096,396 +0.13(+5.36%)
May 29, 2003 2.436 2.533 2.436 2.505 1,296,207 +0.07(+3.02%)
May 28, 2003 2.420 2.452 2.420 2.431 1,797,655 +0.03(+1.24%)
May 27, 2003 2.406 2.433 2.392 2.402 354,791 +0.00(+0.13%)
May 23, 2003 2.352 2.403 2.342 2.398 206,855 +0.05(+2.06%)
May 22, 2003 2.361 2.367 2.342 2.350 1,239,210 -0.03(-1.12%)
May 21, 2003 2.420 2.420 2.359 2.377 455,337 -0.03(-1.17%)
May 20, 2003 2.373 2.436 2.358 2.405 643,620 +0.04(+1.65%)
May 19, 2003 2.373 2.380 2.338 2.366 1,121,373 -0.01(-0.33%)
May 16, 2003 2.381 2.386 2.366 2.373 3,083,616 +0.01(+0.40%)
May 15, 2003 2.295 2.388 2.295 2.364 1,455,671 -0.00(-0.13%)
May 14, 2003 2.480 2.481 2.366 2.367 607,757 -0.11(-4.47%)
May 13, 2003 2.483 2.503 2.466 2.478 581,500 -0.00(-0.19%)
May 12, 2003 2.553 2.561 2.467 2.483 315,726 -0.06(-2.45%)
May 09, 2003 2.608 2.636 2.542 2.545 321,490 -0.06(-2.40%)
May 08, 2003 2.670 2.670 2.606 2.608 93,501 -0.05(-1.82%)
May 07, 2003 2.611 2.669 2.601 2.656 188,283 +0.05(+1.73%)
May 06, 2003 2.655 2.655 2.608 2.611 392,576 -0.05(-1.76%)
May 05, 2003 2.701 2.708 2.644 2.658 165,228 -0.03(-1.22%)
May 02, 2003 2.701 2.751 2.653 2.690 167,789 +0.00(+0.00%)
May 01, 2003 2.717 2.717 2.687 2.690 70,446 -0.03(-0.98%)
Apr 30, 2003 2.655 2.729 2.655 2.717 275,380 +0.05(+1.75%)
Apr 29, 2003 2.748 2.792 2.669 2.670 178,676 -0.08(-3.06%)
Apr 28, 2003 2.662 2.754 2.647 2.754 274,739 +0.10(+3.89%)
Apr 25, 2003 2.637 2.662 2.498 2.651 2,039,093 -0.14(-5.09%)
Apr 24, 2003 2.842 2.872 2.793 2.793 147,936 -0.06(-2.24%)
Apr 23, 2003 2.840 2.892 2.840 2.858 154,340 +0.02(+0.83%)
Apr 22, 2003 2.797 2.867 2.797 2.834 167,789 +0.02(+0.89%)
Apr 21, 2003 2.795 2.811 2.733 2.809 131,285 +0.00(+0.00%)
Apr 17, 2003 2.740 2.826 2.737 2.809 89,658 +0.10(+3.51%)
Apr 16, 2003 2.704 2.737 2.662 2.714 2,317,675 +0.01(+0.35%)
Apr 15, 2003 2.733 2.745 2.704 2.704 85,816 -0.03(-1.03%)
Apr 14, 2003 2.662 2.747 2.655 2.733 739,043 +0.08(+3.12%)
Apr 11, 2003 2.648 2.665 2.603 2.650 63,401 +0.00(+0.06%)
Apr 10, 2003 2.653 2.667 2.623 2.648 96,703 +0.00(+0.18%)
Apr 09, 2003 2.655 2.695 2.642 2.644 94,141 -0.00(-0.12%)
Apr 08, 2003 2.673 2.675 2.625 2.647 124,241 -0.04(-1.57%)
Apr 07, 2003 2.659 2.709 2.655 2.689 206,214 +0.05(+2.01%)
Apr 04, 2003 2.631 2.655 2.626 2.636 68,524 +0.00(+0.18%)
Apr 03, 2003 2.642 2.655 2.615 2.631 135,128 -0.00(-0.18%)
Apr 02, 2003 2.537 2.648 2.537 2.636 166,508 +0.12(+4.84%)
Apr 01, 2003 2.553 2.567 2.500 2.514 93,501 +0.00(+0.00%)
Mar 31, 2003 2.584 2.587 2.514 2.514 112,073 -0.10(-3.65%)
Mar 28, 2003 2.567 2.623 2.553 2.609 100,545 +0.04(+1.70%)
Mar 27, 2003 2.506 2.570 2.483 2.566 160,745 +0.03(+1.11%)
Mar 26, 2003 2.506 2.537 2.444 2.537 281,143 +0.03(+1.06%)
Mar 25, 2003 2.467 2.531 2.467 2.511 49,952 +0.06(+2.42%)
Mar 24, 2003 2.542 2.547 2.452 2.452 65,322 -0.11(-4.39%)
Mar 21, 2003 2.503 2.572 2.480 2.564 99,905 +0.06(+2.43%)
Mar 20, 2003 2.452 2.562 2.433 2.503 98,624 +0.04(+1.58%)
Mar 19, 2003 2.372 2.481 2.334 2.464 158,823 +0.09(+3.88%)
Mar 18, 2003 2.350 2.372 2.331 2.372 105,669 +0.00(+0.00%)
Mar 17, 2003 2.280 2.372 2.267 2.372 243,359 +0.08(+3.62%)
Mar 14, 2003 2.303 2.303 2.278 2.289 36,503 -0.03(-1.28%)
Mar 13, 2003 2.280 2.319 2.256 2.319 387,453 +0.05(+2.41%)
Mar 12, 2003 2.292 2.292 2.264 2.264 109,511 -0.03(-1.23%)
Mar 11, 2003 2.328 2.334 2.270 2.292 94,781 -0.03(-1.48%)
Mar 10, 2003 2.356 2.356 2.314 2.327 176,115 -0.05(-1.91%)
Mar 07, 2003 2.373 2.414 2.372 2.372 125,522 -0.05(-2.06%)
Mar 06, 2003 2.492 2.492 2.414 2.422 536,030 -0.07(-2.82%)
Mar 05, 2003 2.459 2.498 2.459 2.492 238,235 +0.03(+1.33%)
Mar 04, 2003 2.506 2.506 2.452 2.459 476,471 -0.07(-2.78%)
Mar 03, 2003 2.522 2.559 2.522 2.530 18,572 +0.02(+0.62%)
Feb 28, 2003 2.522 2.569 2.475 2.514 625,689 -0.05(-1.83%)
Feb 27, 2003 2.500 2.561 2.498 2.561 181,238 +0.08(+3.08%)
Feb 26, 2003 2.537 2.537 2.444 2.484 235,033 -0.07(-2.69%)
Feb 25, 2003 2.459 2.555 2.459 2.553 256,167 +0.09(+3.81%)
Feb 24, 2003 2.498 2.514 2.459 2.459 144,094 -0.04(-1.69%)
Feb 21, 2003 2.500 2.530 2.498 2.501 96,703 +0.00(+0.06%)
Feb 20, 2003 2.489 2.514 2.489 2.500 56,356 +0.01(+0.44%)
Feb 19, 2003 2.483 2.508 2.459 2.489 365,038 +0.01(+0.31%)
Feb 18, 2003 2.459 2.481 2.455 2.481 384,251 +0.01(+0.25%)
Feb 14, 2003 2.452 2.484 2.452 2.475 157,543 +0.02(+0.83%)
Feb 13, 2003 2.466 2.466 2.436 2.455 187,002 -0.00(-0.19%)
Feb 12, 2003 2.491 2.491 2.452 2.459 242,718 -0.02(-0.76%)
Feb 11, 2003 2.498 2.498 2.462 2.478 298,435 -0.02(-0.87%)
Feb 10, 2003 2.455 2.500 2.455 2.500 101,826 +0.05(+1.97%)
Feb 07, 2003 2.498 2.517 2.452 2.452 922,203 -0.05(-1.88%)
Feb 06, 2003 2.498 2.517 2.498 2.498 906,832 -0.01(-0.37%)
Feb 05, 2003 2.561 2.600 2.498 2.508 239,516 -0.05(-2.01%)
Feb 04, 2003 2.483 2.573 2.483 2.559 264,492 +0.07(+2.82%)
Feb 03, 2003 2.498 2.498 2.483 2.489 65,963 -0.02(-0.69%)
Jan 31, 2003 2.497 2.512 2.475 2.506 343,904 +0.01(+0.44%)
Jan 30, 2003 2.505 2.508 2.484 2.495 79,411 -0.01(-0.25%)
Jan 29, 2003 2.491 2.517 2.484 2.501 108,230 +0.00(+0.12%)
Jan 28, 2003 2.506 2.522 2.498 2.498 133,847 -0.01(-0.25%)
Jan 27, 2003 2.514 2.534 2.491 2.505 397,059 -0.02(-0.87%)
Jan 24, 2003 2.594 2.594 2.526 2.526 176,115 -0.07(-2.76%)
Jan 23, 2003 2.545 2.603 2.545 2.598 40,986 +0.05(+2.09%)
Jan 22, 2003 2.578 2.600 2.545 2.545 127,443 -0.04(-1.51%)
Jan 21, 2003 2.584 2.600 2.545 2.584 183,800 -0.01(-0.54%)
Jan 17, 2003 2.623 2.647 2.598 2.598 71,086 -0.02(-0.83%)
Jan 16, 2003 2.592 2.655 2.561 2.620 384,251 +0.02(+0.78%)
Jan 15, 2003 2.491 2.631 2.459 2.600 559,726 +0.13(+5.11%)
Jan 14, 2003 2.478 2.491 2.452 2.473 871,609 -0.01(-0.25%)
Jan 13, 2003 2.505 2.512 2.436 2.480 817,174 -0.01(-0.56%)
Jan 10, 2003 2.506 2.553 2.484 2.494 114,634 -0.00(-0.19%)
Jan 09, 2003 2.503 2.545 2.494 2.498 144,734 +0.00(+0.00%)
Jan 08, 2003 2.506 2.530 2.498 2.498 153,060 -0.01(-0.31%)
Jan 07, 2003 2.537 2.569 2.494 2.506 265,133 -0.03(-1.17%)
Jan 06, 2003 2.503 2.536 2.495 2.536 184,440 +0.03(+1.37%)
Jan 03, 2003 2.495 2.514 2.461 2.501 195,327 +0.00(+0.12%)
Jan 02, 2003 2.423 2.498 2.420 2.498 104,388 +0.07(+3.09%)
Dec 31, 2002 2.420 2.478 2.420 2.423 142,172 +0.00(+0.13%)
Dec 30, 2002 2.412 2.458 2.412 2.420 144,094 +0.01(+0.32%)
Dec 27, 2002 2.412 2.428 2.409 2.412 89,018 -0.01(-0.39%)
Dec 26, 2002 2.437 2.467 2.381 2.422 304,198 -0.01(-0.32%)
Dec 24, 2002 2.452 2.452 2.416 2.430 58,278 -0.02(-0.83%)
Dec 23, 2002 2.408 2.472 2.403 2.450 146,015 +0.03(+1.42%)
Dec 20, 2002 2.417 2.420 2.405 2.416 230,550 -0.00(-0.06%)
Dec 19, 2002 2.469 2.481 2.386 2.417 169,070 -0.07(-2.70%)
Dec 18, 2002 2.501 2.509 2.478 2.484 99,905 -0.01(-0.56%)
Dec 17, 2002 2.576 2.592 2.491 2.498 2,739,711 -0.09(-3.61%)
Dec 16, 2002 2.464 2.592 2.452 2.592 1,770,757 +0.12(+4.86%)
Dec 13, 2002 2.523 2.537 2.472 2.472 123,600 -0.07(-2.58%)
Dec 12, 2002 2.537 2.545 2.498 2.537 164,587 +0.00(+0.00%)
Dec 11, 2002 2.520 2.537 2.520 2.537 260,010 +0.01(+0.31%)
Dec 10, 2002 2.569 2.600 2.530 2.530 454,697 -0.04(-1.64%)
Dec 09, 2002 2.567 2.600 2.551 2.572 97,343 +0.01(+0.24%)
Dec 06, 2002 2.539 2.567 2.475 2.566 638,497 +0.01(+0.43%)
Dec 05, 2002 2.623 2.623 2.545 2.555 57,637 -0.07(-2.62%)
Dec 04, 2002 2.622 2.636 2.609 2.623 145,375 +0.01(+0.30%)
Dec 03, 2002 2.592 2.626 2.544 2.615 159,464 +0.01(+0.42%)
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.