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

Textron (NY: TXT )

89.17 +1.69 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 13.83 13.86 13.66 13.79 1,057,352 -0.05(-0.33%)
Dec 30, 2003 13.89 13.97 13.80 13.84 768,400 -0.11(-0.78%)
Dec 29, 2003 13.78 13.95 13.77 13.95 1,022,603 +0.23(+1.66%)
Dec 26, 2003 13.71 13.74 13.67 13.72 484,206 +0.07(+0.50%)
Dec 24, 2003 13.75 13.77 13.64 13.65 431,462 -0.10(-0.72%)
Dec 23, 2003 13.93 14.02 13.62 13.75 1,608,367 +0.00(+0.00%)
Dec 22, 2003 13.55 13.76 13.55 13.75 1,420,559 -0.02(-0.16%)
Dec 19, 2003 13.81 13.84 13.74 13.77 1,513,222 -0.04(-0.26%)
Dec 18, 2003 13.65 13.79 13.46 13.81 2,324,645 +0.18(+1.31%)
Dec 17, 2003 13.23 13.77 13.22 13.63 3,364,003 +0.61(+4.68%)
Dec 16, 2003 13.03 13.12 12.96 13.02 1,144,224 -0.01(-0.11%)
Dec 15, 2003 13.27 13.34 13.07 13.04 1,689,034 -0.04(-0.30%)
Dec 12, 2003 13.03 13.14 12.87 13.08 1,252,607 +0.04(+0.32%)
Dec 11, 2003 12.71 13.04 12.67 13.03 1,260,053 +0.37(+2.92%)
Dec 10, 2003 12.85 12.86 12.59 12.66 819,076 -0.25(-1.93%)
Dec 09, 2003 13.03 13.03 12.96 12.91 1,287,149 -0.13(-0.98%)
Dec 08, 2003 12.55 13.01 12.53 13.04 2,638,624 +0.68(+5.47%)
Dec 05, 2003 12.38 12.45 12.30 12.36 617,616 -0.15(-1.18%)
Dec 04, 2003 12.33 12.60 12.33 12.51 1,424,282 +0.16(+1.31%)
Dec 03, 2003 12.25 12.40 12.25 12.35 1,087,550 +0.12(+1.01%)
Dec 02, 2003 12.26 12.30 12.18 12.23 1,043,494 -0.02(-0.14%)
Dec 01, 2003 12.05 12.27 12.03 12.24 1,304,937 +0.20(+1.63%)
Nov 28, 2003 12.03 12.06 11.99 12.05 311,290 +0.02(+0.18%)
Nov 26, 2003 12.07 12.07 12.01 12.03 859,616 +0.00(+0.02%)
Nov 25, 2003 11.94 12.06 11.88 12.02 1,080,518 +0.11(+0.89%)
Nov 24, 2003 11.85 11.96 11.85 11.92 841,828 +0.04(+0.35%)
Nov 21, 2003 11.97 11.97 11.78 11.88 947,728 +0.01(+0.12%)
Nov 20, 2003 11.80 12.01 11.70 11.86 1,294,181 +0.00(+0.04%)
Nov 19, 2003 11.63 11.86 11.54 11.86 1,123,126 +0.26(+2.23%)
Nov 18, 2003 11.74 11.85 11.60 11.60 1,362,230 -0.16(-1.38%)
Nov 17, 2003 11.71 11.92 11.68 11.76 1,172,767 -0.15(-1.30%)
Nov 14, 2003 11.93 12.03 11.88 11.92 1,202,138 -0.07(-0.60%)
Nov 13, 2003 11.97 12.03 11.96 11.99 1,639,806 -0.13(-1.08%)
Nov 12, 2003 11.84 12.13 11.84 12.12 1,073,279 +0.27(+2.31%)
Nov 11, 2003 11.95 11.95 11.83 11.85 1,395,738 -0.17(-1.41%)
Nov 10, 2003 12.09 12.09 12.00 12.01 1,109,475 -0.10(-0.84%)
Nov 07, 2003 12.21 12.22 12.09 12.12 913,600 -0.10(-0.81%)
Nov 06, 2003 12.30 12.30 12.12 12.21 1,468,959 +0.11(+0.92%)
Nov 05, 2003 12.15 12.12 11.90 12.10 1,921,932 -0.10(-0.79%)
Nov 04, 2003 12.15 12.24 12.03 12.20 1,452,825 -0.04(-0.30%)
Nov 03, 2003 11.98 12.24 11.97 12.24 1,278,257 +0.22(+1.87%)
Oct 31, 2003 12.08 12.08 11.95 12.01 1,250,331 -0.03(-0.22%)
Oct 30, 2003 11.98 12.09 11.85 12.04 2,086,161 +0.14(+1.18%)
Oct 29, 2003 11.75 11.97 11.73 11.90 1,134,503 +0.11(+0.90%)
Oct 28, 2003 11.58 11.79 11.58 11.79 2,707,501 +0.25(+2.14%)
Oct 27, 2003 11.39 11.55 11.37 11.55 1,381,260 +0.16(+1.40%)
Oct 24, 2003 11.40 11.40 11.29 11.39 1,585,615 -0.01(-0.11%)
Oct 23, 2003 11.33 11.41 11.31 11.40 1,351,682 +0.07(+0.62%)
Oct 22, 2003 11.40 11.40 11.28 11.33 1,707,649 -0.07(-0.64%)
Oct 21, 2003 11.42 11.43 11.35 11.40 1,116,921 +0.01(+0.11%)
Oct 20, 2003 11.36 11.46 11.36 11.39 1,281,357 +0.04(+0.38%)
Oct 17, 2003 11.40 11.40 11.23 11.34 2,466,535 -0.01(-0.06%)
Oct 16, 2003 11.24 11.38 11.22 11.35 3,934,874 +0.11(+0.97%)
Oct 15, 2003 11.11 11.30 11.08 11.24 2,557,130 +0.19(+1.68%)
Oct 14, 2003 10.92 11.10 10.85 11.06 1,733,504 +0.14(+1.33%)
Oct 13, 2003 10.65 10.92 10.74 10.91 1,933,102 +0.27(+2.50%)
Oct 10, 2003 10.46 10.86 10.43 10.65 2,850,425 +0.33(+3.16%)
Oct 09, 2003 10.65 10.93 10.26 10.32 5,412,106 -0.29(-2.73%)
Oct 08, 2003 10.15 10.67 10.15 10.61 3,665,158 +0.52(+5.20%)
Oct 07, 2003 10.04 10.11 9.938 10.09 1,305,764 +0.05(+0.46%)
Oct 06, 2003 9.923 10.10 9.923 10.04 1,110,303 +0.18(+1.79%)
Oct 03, 2003 9.885 10.01 9.841 9.863 2,188,753 +0.07(+0.77%)
Oct 02, 2003 9.863 9.911 9.752 9.788 1,174,008 -0.12(-1.24%)
Oct 01, 2003 9.597 9.935 9.597 9.911 1,513,015 +0.37(+3.93%)
Sep 30, 2003 9.653 9.665 9.411 9.536 1,689,447 -0.14(-1.42%)
Sep 29, 2003 9.718 9.764 9.623 9.674 2,036,520 -0.02(-0.20%)
Sep 26, 2003 9.795 9.814 9.558 9.694 2,373,458 -0.14(-1.45%)
Sep 25, 2003 9.938 9.955 9.836 9.836 1,336,376 -0.10(-1.02%)
Sep 24, 2003 10.15 10.17 9.935 9.938 938,421 -0.24(-2.33%)
Sep 23, 2003 10.10 10.20 10.00 10.17 1,559,760 +0.11(+1.06%)
Sep 22, 2003 10.56 10.42 10.07 10.07 2,097,331 -0.50(-4.69%)
Sep 19, 2003 10.64 10.68 10.53 10.56 1,167,803 -0.02(-0.16%)
Sep 18, 2003 10.43 10.70 10.40 10.58 1,719,232 +0.14(+1.32%)
Sep 17, 2003 10.35 10.47 10.32 10.44 1,322,931 +0.05(+0.51%)
Sep 16, 2003 10.23 10.39 10.23 10.39 1,240,403 +0.22(+2.19%)
Sep 15, 2003 10.23 10.23 10.09 10.17 2,368,287 -0.04(-0.43%)
Sep 12, 2003 10.19 10.27 9.986 10.21 2,077,060 +0.03(+0.33%)
Sep 11, 2003 10.07 10.26 10.07 10.18 2,030,936 +0.12(+1.15%)
Sep 10, 2003 10.53 10.54 10.04 10.06 2,148,213 -0.55(-5.17%)
Sep 09, 2003 10.73 10.73 10.59 10.61 1,395,324 -0.17(-1.59%)
Sep 08, 2003 10.60 10.81 10.58 10.78 1,421,800 +0.19(+1.78%)
Sep 05, 2003 10.89 10.89 10.58 10.59 1,398,013 -0.29(-2.62%)
Sep 04, 2003 11.01 11.03 10.88 10.88 1,009,780 -0.13(-1.16%)
Sep 03, 2003 11.00 11.11 10.97 11.01 1,239,990 +0.02(+0.20%)
Sep 02, 2003 10.88 10.98 10.78 10.98 1,351,061 +0.11(+0.98%)
Aug 29, 2003 10.75 10.89 10.70 10.88 807,079 +0.12(+1.15%)
Aug 28, 2003 10.66 10.77 10.60 10.75 1,268,740 +0.13(+1.25%)
Aug 27, 2003 10.65 10.68 10.57 10.62 647,607 -0.09(-0.83%)
Aug 26, 2003 10.69 10.76 10.52 10.71 723,723 -0.04(-0.36%)
Aug 25, 2003 10.73 10.78 10.67 10.75 586,383 -0.04(-0.38%)
Aug 22, 2003 10.89 11.01 10.78 10.79 820,110 -0.04(-0.40%)
Aug 21, 2003 10.78 10.95 10.75 10.83 955,381 +0.12(+1.08%)
Aug 20, 2003 10.71 10.79 10.64 10.72 1,077,002 +0.01(+0.07%)
Aug 19, 2003 10.55 10.71 10.55 10.71 1,058,386 +0.18(+1.68%)
Aug 18, 2003 10.30 10.58 10.29 10.53 1,019,915 +0.24(+2.30%)
Aug 15, 2003 10.32 10.35 10.21 10.30 315,427 -0.05(-0.47%)
Aug 14, 2003 10.20 10.37 10.14 10.35 913,187 +0.14(+1.40%)
Aug 13, 2003 10.15 10.24 10.15 10.20 1,128,091 +0.09(+0.86%)
Aug 12, 2003 10.07 10.12 9.991 10.12 1,493,572 +0.01(+0.14%)
Aug 11, 2003 10.06 10.14 9.996 10.10 822,178 +0.10(+0.99%)
Aug 08, 2003 10.12 10.12 9.935 10.00 969,239 +0.05(+0.53%)
Aug 07, 2003 10.09 10.09 9.889 9.950 1,593,061 -0.12(-1.20%)
Aug 06, 2003 10.16 10.16 10.01 10.07 3,048,369 -0.10(-0.95%)
Aug 05, 2003 10.27 10.28 10.06 10.17 2,511,212 -0.23(-2.21%)
Aug 04, 2003 10.42 10.46 10.10 10.40 1,496,054 -0.04(-0.35%)
Aug 01, 2003 10.44 10.47 10.36 10.43 718,759 -0.06(-0.60%)
Jul 31, 2003 10.52 10.66 10.31 10.50 1,547,764 +0.10(+0.93%)
Jul 30, 2003 10.50 10.53 10.39 10.40 1,314,244 -0.07(-0.65%)
Jul 29, 2003 10.61 10.64 10.42 10.47 1,514,049 -0.11(-1.07%)
Jul 28, 2003 10.49 10.65 10.48 10.58 1,346,304 +0.04(+0.39%)
Jul 25, 2003 10.32 10.54 10.31 10.54 1,261,087 +0.24(+2.30%)
Jul 24, 2003 10.48 10.50 10.29 10.30 1,765,977 -0.18(-1.71%)
Jul 23, 2003 10.42 10.50 10.31 10.48 2,074,578 +0.06(+0.58%)
Jul 22, 2003 10.12 10.49 10.12 10.42 2,686,197 +0.31(+3.11%)
Jul 21, 2003 10.10 10.23 10.05 10.11 1,817,686 +0.06(+0.63%)
Jul 18, 2003 10.01 10.04 9.914 10.04 2,367,253 +0.03(+0.34%)
Jul 17, 2003 9.665 10.19 9.633 10.01 5,574,680 +0.56(+5.91%)
Jul 16, 2003 9.246 9.636 9.171 9.452 4,181,424 +0.25(+2.71%)
Jul 15, 2003 9.258 9.266 9.162 9.203 4,865,228 -0.05(-0.55%)
Jul 14, 2003 9.370 9.370 9.242 9.254 4,798,006 -0.12(-1.24%)
Jul 11, 2003 9.367 9.437 9.343 9.370 1,215,169 +0.01(+0.08%)
Jul 10, 2003 9.476 9.478 9.333 9.362 1,417,663 -0.14(-1.48%)
Jul 09, 2003 9.549 9.573 9.440 9.503 898,915 -0.07(-0.71%)
Jul 08, 2003 9.416 9.582 9.389 9.570 1,493,572 +0.17(+1.83%)
Jul 07, 2003 9.355 9.404 9.314 9.399 3,237,625 +0.04(+0.41%)
Jul 03, 2003 9.367 9.399 9.321 9.360 1,242,885 -0.07(-0.72%)
Jul 02, 2003 9.389 9.459 9.367 9.428 2,377,388 +0.04(+0.41%)
Jul 01, 2003 9.452 9.452 9.338 9.389 4,826,343 -0.04(-0.46%)
Jun 30, 2003 9.300 9.573 9.300 9.433 1,473,095 +0.16(+1.69%)
Jun 27, 2003 9.331 9.379 9.222 9.275 1,727,712 -0.04(-0.44%)
Jun 26, 2003 9.283 9.365 9.237 9.316 1,698,962 +0.06(+0.65%)
Jun 25, 2003 9.283 9.447 9.210 9.256 2,047,896 -0.00(-0.03%)
Jun 24, 2003 9.283 9.382 9.229 9.258 2,031,763 -0.02(-0.26%)
Jun 23, 2003 9.367 9.367 9.210 9.283 1,988,120 -0.07(-0.75%)
Jun 20, 2003 9.355 9.404 9.304 9.353 1,270,395 +0.08(+0.83%)
Jun 19, 2003 9.343 9.428 9.232 9.275 1,950,062 -0.06(-0.65%)
Jun 18, 2003 9.217 9.367 9.147 9.336 1,608,367 +0.12(+1.29%)
Jun 17, 2003 9.210 9.220 9.109 9.217 1,703,305 +0.06(+0.61%)
Jun 16, 2003 9.070 9.210 9.070 9.162 2,416,067 +0.09(+1.01%)
Jun 13, 2003 9.210 9.258 9.005 9.070 1,656,974 -0.12(-1.26%)
Jun 12, 2003 9.024 9.271 8.985 9.186 1,996,601 +0.17(+1.85%)
Jun 11, 2003 8.751 9.019 8.702 9.019 1,553,141 +0.25(+2.84%)
Jun 10, 2003 8.690 8.799 8.690 8.770 1,031,084 +0.09(+1.09%)
Jun 09, 2003 8.702 8.727 8.584 8.676 1,712,406 -0.07(-0.83%)
Jun 06, 2003 8.823 8.891 8.734 8.748 1,984,604 -0.01(-0.14%)
Jun 05, 2003 8.790 8.792 8.686 8.761 3,049,196 -0.03(-0.33%)
Jun 04, 2003 8.835 8.835 8.526 8.790 2,848,564 -0.04(-0.49%)
Jun 03, 2003 8.787 8.896 8.732 8.833 2,098,158 +0.07(+0.80%)
Jun 02, 2003 8.461 8.896 8.441 8.763 2,123,599 +0.34(+4.02%)
May 30, 2003 8.308 8.441 8.308 8.424 1,667,316 +0.13(+1.57%)
May 29, 2003 8.304 8.354 8.265 8.294 2,129,183 -0.01(-0.12%)
May 28, 2003 8.340 8.362 8.267 8.304 1,720,680 -0.13(-1.55%)
May 27, 2003 8.221 8.449 8.219 8.434 1,866,914 +0.21(+2.59%)
May 23, 2003 7.881 8.253 7.810 8.221 2,988,593 +0.41(+5.23%)
May 22, 2003 7.728 7.869 7.726 7.813 1,257,571 +0.07(+0.91%)
May 21, 2003 7.663 7.765 7.598 7.743 1,404,218 +0.06(+0.75%)
May 20, 2003 7.704 7.757 7.549 7.685 1,517,979 -0.01(-0.09%)
May 19, 2003 7.881 7.881 7.678 7.692 1,107,200 -0.23(-2.96%)
May 16, 2003 7.881 7.939 7.835 7.927 1,225,511 +0.03(+0.34%)
May 15, 2003 7.912 7.953 7.835 7.900 1,147,326 +0.09(+1.21%)
May 14, 2003 7.905 7.905 7.736 7.806 1,214,755 -0.05(-0.68%)
May 13, 2003 7.869 7.972 7.818 7.859 1,283,425 -0.06(-0.73%)
May 12, 2003 7.721 7.968 7.653 7.917 1,487,367 +0.26(+3.34%)
May 09, 2003 7.557 7.745 7.516 7.661 1,144,224 +0.16(+2.19%)
May 08, 2003 7.397 7.552 7.373 7.496 818,455 -0.08(-1.02%)
May 07, 2003 7.590 7.709 7.554 7.574 1,212,273 -0.03(-0.44%)
May 06, 2003 7.523 7.685 7.487 7.607 1,536,594 +0.15(+1.94%)
May 05, 2003 7.448 7.513 7.361 7.462 2,287,828 +0.06(+0.75%)
May 02, 2003 7.184 7.489 7.167 7.407 2,549,477 +0.23(+3.23%)
May 01, 2003 7.131 7.238 7.051 7.175 2,005,495 +0.05(+0.64%)
Apr 30, 2003 7.143 7.199 7.056 7.129 1,748,189 -0.04(-0.54%)
Apr 29, 2003 7.155 7.300 7.076 7.167 1,816,032 +0.01(+0.17%)
Apr 28, 2003 7.010 7.196 6.986 7.155 1,073,072 +0.15(+2.07%)
Apr 25, 2003 7.112 7.167 6.996 7.010 894,571 -0.10(-1.39%)
Apr 24, 2003 7.165 7.204 7.059 7.109 1,379,191 -0.10(-1.41%)
Apr 23, 2003 7.216 7.300 7.141 7.211 1,635,049 -0.03(-0.43%)
Apr 22, 2003 7.100 7.252 7.010 7.242 3,125,933 +0.14(+2.01%)
Apr 21, 2003 7.165 7.204 7.071 7.100 1,723,989 +0.00(+0.03%)
Apr 17, 2003 7.010 7.170 7.008 7.097 1,568,447 +0.12(+1.73%)
Apr 16, 2003 7.213 7.247 6.964 6.976 1,959,163 -0.18(-2.47%)
Apr 15, 2003 7.071 7.170 6.962 7.153 1,307,832 +0.08(+1.16%)
Apr 14, 2003 6.981 7.095 6.933 7.071 1,588,511 +0.15(+2.17%)
Apr 11, 2003 7.010 7.095 6.870 6.921 1,685,310 +0.00(+0.03%)
Apr 10, 2003 7.010 7.010 6.836 6.918 3,954,110 -0.07(-1.07%)
Apr 09, 2003 7.192 7.223 6.986 6.993 2,449,988 -0.09(-1.23%)
Apr 08, 2003 7.194 7.252 7.080 7.080 2,085,334 -0.12(-1.71%)
Apr 07, 2003 7.371 7.458 7.204 7.204 2,182,341 +0.02(+0.24%)
Apr 04, 2003 7.189 7.238 7.064 7.187 2,632,626 -0.00(-0.03%)
Apr 03, 2003 7.167 7.221 7.090 7.189 2,408,621 +0.08(+1.16%)
Apr 02, 2003 6.938 7.129 6.877 7.107 1,975,503 +0.35(+5.23%)
Apr 01, 2003 6.699 6.812 6.633 6.754 3,842,211 +0.12(+1.75%)
Mar 31, 2003 6.587 6.783 6.491 6.638 3,486,037 -0.20(-2.90%)
Mar 28, 2003 6.858 6.897 6.662 6.836 3,225,628 -0.07(-1.02%)
Mar 27, 2003 6.793 6.955 6.781 6.906 2,416,687 +0.02(+0.25%)
Mar 26, 2003 6.805 6.964 6.732 6.889 2,983,629 +0.01(+0.14%)
Mar 25, 2003 6.515 6.928 6.491 6.880 4,415,978 +0.39(+6.00%)
Mar 24, 2003 6.527 6.640 6.285 6.491 4,744,849 -0.41(-5.95%)
Mar 21, 2003 6.889 6.986 6.650 6.902 7,537,981 +0.09(+1.38%)
Mar 20, 2003 8.074 8.074 6.723 6.807 14,994,882 -1.27(-15.69%)
Mar 19, 2003 8.345 8.702 8.009 8.074 2,873,384 -0.24(-2.85%)
Mar 18, 2003 8.449 8.574 8.306 8.311 2,447,713 -0.08(-1.01%)
Mar 17, 2003 7.965 8.403 7.878 8.395 1,611,676 +0.43(+5.43%)
Mar 14, 2003 8.038 8.219 7.917 7.963 1,558,105 -0.05(-0.66%)
Mar 13, 2003 7.663 8.026 7.651 8.016 1,857,192 +0.50(+6.62%)
Mar 12, 2003 7.704 7.827 7.361 7.518 3,525,543 -0.33(-4.16%)
Mar 11, 2003 7.953 8.030 7.839 7.844 1,075,968 -0.11(-1.43%)
Mar 10, 2003 8.086 8.159 7.953 7.958 1,545,902 -0.27(-3.23%)
Mar 07, 2003 8.098 8.279 8.035 8.224 1,621,605 -0.02(-0.23%)
Mar 06, 2003 8.466 8.473 8.221 8.243 2,091,746 -0.24(-2.85%)
Mar 05, 2003 8.502 8.516 8.383 8.485 1,531,010 -0.08(-0.90%)
Mar 04, 2003 8.732 8.732 8.550 8.562 808,320 -0.17(-1.94%)
Mar 03, 2003 8.906 8.944 8.690 8.732 1,027,981 -0.00(-0.03%)
Feb 28, 2003 8.756 8.896 8.690 8.734 917,323 -0.02(-0.25%)
Feb 27, 2003 8.669 8.785 8.630 8.756 985,580 +0.15(+1.71%)
Feb 26, 2003 8.785 8.785 8.565 8.608 1,060,248 -0.18(-2.01%)
Feb 25, 2003 8.681 8.790 8.582 8.785 1,448,482 +0.08(+0.92%)
Feb 24, 2003 9.036 9.039 8.630 8.705 1,738,674 -0.33(-3.69%)
Feb 21, 2003 8.956 9.140 8.785 9.039 1,251,779 +0.14(+1.60%)
Feb 20, 2003 9.174 9.193 8.877 8.896 1,458,824 -0.23(-2.54%)
Feb 19, 2003 9.213 9.213 9.065 9.128 1,009,573 -0.08(-0.89%)
Feb 18, 2003 9.060 9.249 9.060 9.210 941,110 +0.17(+1.93%)
Feb 14, 2003 9.053 9.123 8.896 9.036 1,723,989 +0.04(+0.48%)
Feb 13, 2003 9.150 9.150 8.939 8.993 1,624,914 -0.17(-1.85%)
Feb 12, 2003 9.210 9.242 9.162 9.162 1,042,874 -0.05(-0.50%)
Feb 11, 2003 9.379 9.404 9.181 9.208 875,956 -0.07(-0.78%)
Feb 10, 2003 9.261 9.367 9.186 9.280 1,460,065 +0.02(+0.24%)
Feb 07, 2003 9.360 9.360 9.171 9.258 877,404 -0.04(-0.44%)
Feb 06, 2003 9.295 9.416 9.242 9.300 1,077,829 +0.01(+0.16%)
Feb 05, 2003 9.367 9.505 9.280 9.285 1,211,653 -0.08(-0.85%)
Feb 04, 2003 9.234 9.379 9.181 9.365 1,324,586 +0.00(+0.05%)
Feb 03, 2003 9.329 9.447 9.268 9.360 1,163,460 +0.04(+0.41%)
Jan 31, 2003 9.092 9.391 9.068 9.321 1,804,449 +0.17(+1.85%)
Jan 30, 2003 9.287 9.287 9.113 9.152 1,556,244 -0.12(-1.33%)
Jan 29, 2003 9.309 9.333 9.234 9.275 1,840,852 -0.09(-1.01%)
Jan 28, 2003 9.271 9.406 9.198 9.370 926,631 +0.19(+2.08%)
Jan 27, 2003 9.307 9.307 9.133 9.179 2,103,536 -0.26(-2.79%)
Jan 24, 2003 9.563 9.609 9.391 9.442 1,596,991 -0.12(-1.26%)
Jan 23, 2003 9.186 9.703 8.944 9.563 4,272,432 -0.17(-1.76%)
Jan 22, 2003 10.00 10.01 9.607 9.735 3,194,603 -0.42(-4.10%)
Jan 21, 2003 10.50 10.54 10.13 10.15 1,360,989 -0.29(-2.73%)
Jan 17, 2003 10.56 10.57 10.40 10.44 634,990 -0.16(-1.55%)
Jan 16, 2003 10.68 10.78 10.59 10.60 866,234 -0.05(-0.48%)
Jan 15, 2003 10.80 10.80 10.51 10.65 842,241 -0.14(-1.28%)
Jan 14, 2003 10.68 10.85 10.60 10.79 755,990 +0.09(+0.86%)
Jan 13, 2003 10.74 10.83 10.57 10.70 602,930 +0.01(+0.14%)
Jan 10, 2003 10.61 10.72 10.51 10.68 1,158,496 +0.07(+0.66%)
Jan 09, 2003 10.58 10.74 10.56 10.61 1,266,465 +0.10(+0.92%)
Jan 08, 2003 10.83 10.84 10.52 10.52 923,528 -0.32(-2.97%)
Jan 07, 2003 10.99 11.02 10.71 10.84 831,486 -0.15(-1.36%)
Jan 06, 2003 10.66 11.05 10.66 10.99 1,082,793 +0.35(+3.25%)
Jan 03, 2003 10.85 10.85 10.61 10.64 1,083,000 -0.21(-1.96%)
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.