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
Factset Research Systems Inc
(NY:
FDS
)
448.88
+3.36 (+0.75%)
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:
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 (%)
Apr 30, 2003
11.59
11.73
11.36
11.56
665,570
-0.06(-0.49%)
Apr 29, 2003
11.62
11.63
11.39
11.61
790,453
+0.04(+0.34%)
Apr 28, 2003
11.31
11.59
11.31
11.57
520,410
+0.26(+2.29%)
Apr 25, 2003
11.42
11.44
11.20
11.31
709,339
-0.15(-1.33%)
Apr 24, 2003
11.46
11.53
11.41
11.47
480,255
-0.07(-0.63%)
Apr 23, 2003
11.56
11.58
11.42
11.54
557,553
-0.01(-0.12%)
Apr 22, 2003
11.34
11.57
11.33
11.55
1,179,154
+0.16(+1.43%)
Apr 21, 2003
11.49
11.49
11.24
11.39
912,725
-0.09(-0.81%)
Apr 17, 2003
11.33
11.54
11.33
11.48
534,263
+0.15(+1.35%)
Apr 16, 2003
11.36
11.52
11.28
11.33
742,467
+0.02(+0.18%)
Apr 15, 2003
10.92
11.35
10.86
11.31
822,778
+0.37(+3.37%)
Apr 14, 2003
10.88
10.95
10.81
10.94
313,209
+0.06(+0.55%)
Apr 11, 2003
11.02
11.04
10.79
10.88
529,244
-0.03(-0.27%)
Apr 10, 2003
10.59
11.03
10.33
10.91
773,588
+0.31(+2.88%)
Apr 09, 2003
10.97
11.03
10.54
10.61
355,573
-0.37(-3.33%)
Apr 08, 2003
11.09
11.09
10.92
10.97
465,598
-0.02(-0.15%)
Apr 07, 2003
11.39
11.42
10.96
10.99
918,748
-0.14(-1.22%)
Apr 04, 2003
11.22
11.39
11.12
11.12
637,462
-0.10(-0.89%)
Apr 03, 2003
11.13
11.45
11.12
11.22
672,798
+0.10(+0.93%)
Apr 02, 2003
10.79
11.17
10.73
11.12
623,608
+0.57(+5.38%)
Apr 01, 2003
10.79
10.81
10.51
10.55
640,875
-0.22(-2.06%)
Mar 31, 2003
10.58
10.81
10.35
10.77
685,046
+0.12(+1.12%)
Mar 28, 2003
10.54
10.79
10.54
10.66
412,192
+0.03(+0.28%)
Mar 27, 2003
10.43
10.71
10.41
10.63
476,641
+0.00(+0.00%)
Mar 26, 2003
10.55
10.69
10.46
10.63
395,728
+0.08(+0.72%)
Mar 25, 2003
10.36
10.64
10.36
10.55
481,861
+0.16(+1.50%)
Mar 24, 2003
10.46
10.54
10.30
10.39
1,147,432
-0.51(-4.72%)
Mar 21, 2003
10.58
10.99
10.53
10.91
1,111,694
+0.33(+3.07%)
Mar 20, 2003
10.09
10.66
10.03
10.58
1,620,459
+0.38(+3.74%)
Mar 19, 2003
10.29
10.32
9.978
10.20
3,552,321
+0.88(+9.40%)
Mar 18, 2003
9.075
9.324
9.075
9.324
981,993
+0.33(+3.62%)
Mar 17, 2003
8.251
9.002
8.248
8.998
859,319
+0.65(+7.75%)
Mar 14, 2003
8.344
8.467
8.268
8.351
728,212
+0.03(+0.32%)
Mar 13, 2003
8.294
8.344
8.248
8.324
494,911
+0.12(+1.50%)
Mar 12, 2003
8.218
8.265
8.099
8.202
440,501
-0.00(-0.04%)
Mar 11, 2003
8.122
8.301
8.085
8.205
449,536
+0.09(+1.06%)
Mar 10, 2003
8.318
8.318
8.109
8.119
473,629
-0.24(-2.86%)
Mar 07, 2003
8.251
8.378
8.168
8.358
591,083
+0.02(+0.28%)
Mar 06, 2003
8.185
8.560
8.102
8.334
572,210
+0.07(+0.84%)
Mar 05, 2003
8.251
8.278
8.089
8.265
256,390
+0.05(+0.57%)
Mar 04, 2003
8.318
8.421
8.188
8.218
297,549
-0.10(-1.20%)
Mar 03, 2003
8.550
8.580
8.202
8.318
467,405
-0.18(-2.11%)
Feb 28, 2003
8.301
8.500
8.268
8.497
605,538
+0.20(+2.36%)
Feb 27, 2003
8.321
8.368
8.168
8.301
174,875
-0.02(-0.20%)
Feb 26, 2003
8.464
8.477
8.278
8.318
472,424
-0.17(-1.96%)
Feb 25, 2003
8.301
8.484
8.135
8.484
692,073
+0.16(+1.95%)
Feb 24, 2003
8.690
8.690
8.202
8.321
713,957
-0.37(-4.24%)
Feb 21, 2003
8.517
8.763
8.471
8.690
186,721
+0.19(+2.23%)
Feb 20, 2003
8.530
8.603
8.387
8.500
348,747
-0.03(-0.31%)
Feb 19, 2003
8.666
8.666
8.384
8.527
638,466
-0.07(-0.81%)
Feb 18, 2003
8.600
8.779
8.534
8.597
614,172
+0.06(+0.74%)
Feb 14, 2003
8.311
8.534
8.304
8.534
401,551
+0.12(+1.38%)
Feb 13, 2003
8.135
8.417
8.085
8.417
730,622
+0.28(+3.47%)
Feb 12, 2003
8.308
8.371
8.085
8.135
456,965
-0.21(-2.51%)
Feb 11, 2003
8.268
8.451
8.268
8.344
631,439
+0.00(+0.04%)
Feb 10, 2003
8.351
8.368
8.062
8.341
1,269,302
-0.05(-0.63%)
Feb 07, 2003
8.756
8.783
8.394
8.394
569,198
-0.34(-3.88%)
Feb 06, 2003
8.743
8.866
8.620
8.733
342,121
-0.01(-0.11%)
Feb 05, 2003
8.955
8.998
8.700
8.743
293,734
-0.11(-1.28%)
Feb 04, 2003
8.816
8.972
8.683
8.856
336,098
+0.02(+0.19%)
Feb 03, 2003
9.058
9.101
8.832
8.839
283,695
-0.19(-2.10%)
Jan 31, 2003
8.666
9.138
8.666
9.028
384,685
+0.31(+3.58%)
Jan 30, 2003
9.168
9.174
8.716
8.716
502,340
-0.43(-4.75%)
Jan 29, 2003
8.896
9.231
8.832
9.151
559,962
+0.21(+2.30%)
Jan 28, 2003
8.982
8.998
8.716
8.945
544,904
+0.03(+0.34%)
Jan 27, 2003
8.832
8.915
8.583
8.915
442,509
+0.00(+0.00%)
Jan 24, 2003
9.214
9.247
8.909
8.915
367,218
-0.27(-2.96%)
Jan 23, 2003
9.131
9.287
8.995
9.188
460,779
+0.11(+1.21%)
Jan 22, 2003
9.164
9.214
8.915
9.078
639,269
-0.13(-1.37%)
Jan 21, 2003
9.297
9.364
9.164
9.204
287,510
-0.10(-1.11%)
Jan 17, 2003
9.497
9.523
9.218
9.307
622,203
-0.20(-2.06%)
Jan 16, 2003
9.712
9.878
9.437
9.503
288,313
-0.13(-1.31%)
Jan 15, 2003
9.862
9.878
9.626
9.629
326,661
-0.26(-2.65%)
Jan 14, 2003
9.729
9.951
9.712
9.892
383,079
+0.13(+1.29%)
Jan 13, 2003
9.779
10.09
9.712
9.765
549,723
+0.07(+0.72%)
Jan 10, 2003
9.663
9.829
9.530
9.696
290,923
-0.04(-0.41%)
Jan 09, 2003
9.672
10.05
9.672
9.736
605,338
+0.10(+1.00%)
Jan 08, 2003
9.656
9.845
9.570
9.639
588,473
-0.05(-0.51%)
Jan 07, 2003
9.762
9.795
9.513
9.689
492,903
-0.01(-0.14%)
Jan 06, 2003
9.506
9.882
9.407
9.702
408,578
+0.25(+2.60%)
Jan 03, 2003
9.599
9.603
9.314
9.457
278,877
-0.14(-1.45%)
Jan 02, 2003
9.427
9.696
9.257
9.596
608,149
+0.21(+2.23%)
Dec 31, 2002
9.297
9.546
9.164
9.387
545,908
+0.09(+0.96%)
Dec 30, 2002
9.251
9.443
8.832
9.297
628,025
+0.05(+0.50%)
Dec 27, 2002
9.347
9.530
9.238
9.251
276,467
-0.18(-1.90%)
Dec 26, 2002
9.364
9.689
9.364
9.430
209,007
+0.12(+1.32%)
Dec 24, 2002
9.297
9.410
9.291
9.307
287,510
+0.01(+0.11%)
Dec 23, 2002
9.497
9.586
9.214
9.297
454,154
-0.21(-2.23%)
Dec 20, 2002
9.314
9.576
9.297
9.510
399,744
+0.21(+2.29%)
Dec 19, 2002
9.497
9.795
9.277
9.297
692,073
-0.20(-2.10%)
Dec 18, 2002
9.414
9.513
9.314
9.497
681,231
+0.08(+0.81%)
Dec 17, 2002
9.593
9.663
9.347
9.420
692,474
-0.17(-1.80%)
Dec 16, 2002
9.125
9.649
9.125
9.593
775,796
+0.46(+5.09%)
Dec 13, 2002
9.171
9.297
8.979
9.128
610,357
-0.18(-1.89%)
Dec 12, 2002
9.231
9.762
9.098
9.304
2,457,090
+0.44(+4.98%)
Dec 11, 2002
9.457
9.477
8.793
8.862
1,181,363
-0.59(-6.29%)
Dec 10, 2002
10.14
10.17
9.078
9.457
1,983,662
-0.68(-6.71%)
Dec 09, 2002
10.71
10.74
9.995
10.14
561,368
-0.60(-5.63%)
Dec 06, 2002
10.53
10.81
10.43
10.74
540,487
+0.03(+0.31%)
Dec 05, 2002
10.82
10.84
10.64
10.71
318,429
-0.01(-0.09%)
Dec 04, 2002
10.63
10.87
10.49
10.72
577,430
+0.09(+0.81%)
Dec 03, 2002
10.69
10.86
10.28
10.63
492,703
-0.05(-0.47%)
Dec 02, 2002
10.36
11.22
10.35
10.68
1,059,291
+0.42(+4.11%)
Nov 29, 2002
10.19
10.38
10.19
10.26
252,174
+0.09(+0.88%)
Nov 27, 2002
9.862
10.32
9.862
10.17
665,771
+0.37(+3.76%)
Nov 26, 2002
10.04
10.04
9.762
9.802
183,910
-0.28(-2.73%)
Nov 25, 2002
9.945
10.29
9.941
10.08
583,654
+0.18(+1.85%)
Nov 22, 2002
9.829
9.978
9.629
9.895
591,083
-0.02(-0.17%)
Nov 21, 2002
9.875
10.04
9.702
9.912
600,720
+0.12(+1.22%)
Nov 20, 2002
9.530
9.802
9.414
9.792
408,377
+0.26(+2.75%)
Nov 19, 2002
9.898
9.912
9.530
9.530
269,842
-0.40(-4.05%)
Nov 18, 2002
9.829
10.01
9.696
9.931
438,895
+0.10(+0.98%)
Nov 15, 2002
9.845
9.978
9.762
9.835
461,783
-0.04(-0.37%)
Nov 14, 2002
9.663
9.961
9.663
9.872
341,920
+0.26(+2.66%)
Nov 13, 2002
9.513
9.736
9.370
9.616
169,052
+0.10(+1.08%)
Nov 12, 2002
9.181
9.646
9.181
9.513
398,940
+0.37(+3.99%)
Nov 11, 2002
9.457
9.480
9.131
9.148
177,485
-0.31(-3.27%)
Nov 08, 2002
9.613
9.663
9.414
9.457
340,716
-0.16(-1.62%)
Nov 07, 2002
9.958
9.958
9.530
9.613
577,631
-0.34(-3.44%)
Nov 06, 2002
9.961
9.995
9.795
9.955
340,113
-0.00(-0.03%)
Nov 05, 2002
9.878
9.961
9.702
9.958
323,850
+0.04(+0.40%)
Nov 04, 2002
9.380
9.995
9.364
9.918
729,015
+0.58(+6.19%)
Nov 01, 2002
9.065
9.380
8.955
9.340
921,559
+0.26(+2.85%)
Oct 31, 2002
9.181
9.191
8.949
9.081
712,150
-0.10(-1.08%)
Oct 30, 2002
9.400
9.400
9.075
9.181
947,258
-0.22(-2.30%)
Oct 29, 2002
9.682
9.812
9.115
9.397
674,806
-0.31(-3.15%)
Oct 28, 2002
10.06
10.22
9.702
9.702
345,133
-0.21(-2.08%)
Oct 25, 2002
9.447
9.729
9.430
9.908
278,475
+0.38(+4.01%)
Oct 24, 2002
9.762
9.985
9.513
9.526
458,772
-0.17(-1.75%)
Oct 23, 2002
9.623
9.779
9.238
9.696
516,796
+0.09(+0.93%)
Oct 22, 2002
9.546
9.749
9.473
9.606
791,858
-0.02(-0.24%)
Oct 21, 2002
8.949
9.629
8.849
9.629
705,725
+0.66(+7.41%)
Oct 18, 2002
9.032
9.231
8.799
8.965
374,446
-0.10(-1.10%)
Oct 17, 2002
8.610
9.115
8.610
9.065
763,950
+0.70(+8.42%)
Oct 16, 2002
8.899
8.932
8.235
8.361
1,024,155
-0.67(-7.43%)
Oct 15, 2002
8.716
9.145
8.716
9.032
686,853
+0.47(+5.51%)
Oct 14, 2002
8.401
8.700
8.218
8.560
478,849
+0.12(+1.42%)
Oct 11, 2002
8.035
8.666
8.035
8.441
374,847
+0.56(+7.12%)
Oct 10, 2002
7.514
7.996
7.514
7.879
541,692
+0.38(+5.00%)
Oct 09, 2002
7.777
7.777
7.471
7.504
659,547
-0.29(-3.71%)
Oct 08, 2002
7.488
7.836
7.454
7.793
663,563
+0.34(+4.54%)
Oct 07, 2002
7.454
7.531
7.391
7.454
474,030
-0.04(-0.53%)
Oct 04, 2002
7.923
7.926
7.312
7.494
9,215,596
-0.43(-5.41%)
Oct 03, 2002
8.421
8.421
7.923
7.923
912,123
-0.52(-6.14%)
Oct 02, 2002
9.281
9.281
8.351
8.441
1,128,157
-0.84(-9.05%)
Oct 01, 2002
8.866
9.281
8.723
9.281
847,473
+0.46(+5.27%)
Sep 30, 2002
8.799
8.852
8.368
8.816
818,160
+0.02(+0.19%)
Sep 27, 2002
8.949
9.065
8.729
8.799
331,881
-0.17(-1.85%)
Sep 26, 2002
8.766
9.231
8.617
8.965
725,401
+0.25(+2.86%)
Sep 25, 2002
8.407
8.793
8.304
8.716
684,242
+0.35(+4.21%)
Sep 24, 2002
8.553
8.600
8.294
8.364
912,926
-0.24(-2.78%)
Sep 23, 2002
8.583
8.716
8.500
8.603
1,128,759
-0.01(-0.15%)
Sep 20, 2002
8.391
8.799
8.334
8.617
20,077
+0.28(+3.39%)
Sep 19, 2002
8.633
8.700
8.135
8.334
1,336,964
-0.30(-3.46%)
Sep 18, 2002
8.318
8.832
8.172
8.633
1,623,470
+0.32(+3.83%)
Sep 17, 2002
7.803
8.351
7.790
8.314
3,287,498
+0.87(+11.74%)
Sep 16, 2002
7.667
7.757
7.441
7.441
1,395,189
-0.19(-2.52%)
Sep 13, 2002
7.753
7.767
7.624
7.634
557,352
-0.12(-1.54%)
Sep 12, 2002
7.806
7.903
7.750
7.753
406,369
-0.05(-0.68%)
Sep 11, 2002
7.856
7.856
7.697
7.806
318,630
-0.04(-0.51%)
Sep 10, 2002
7.989
8.152
7.767
7.846
747,688
-0.14(-1.79%)
Sep 09, 2002
7.823
8.019
7.670
7.989
341,920
+0.17(+2.17%)
Sep 06, 2002
7.803
7.919
7.624
7.820
331,480
+0.10(+1.29%)
Sep 05, 2002
7.753
7.753
7.468
7.720
363,805
-0.06(-0.81%)
Sep 04, 2002
7.607
7.869
7.501
7.783
1,545,971
+0.21(+2.76%)
Sep 03, 2002
8.218
8.218
7.521
7.574
676,211
-0.66(-8.02%)
Aug 30, 2002
8.162
8.351
8.145
8.235
181,501
+0.07(+0.89%)
Aug 29, 2002
8.109
8.228
8.055
8.162
271,649
+0.03(+0.41%)
Aug 28, 2002
8.168
8.301
8.016
8.128
1,947,522
-0.06(-0.69%)
Aug 27, 2002
8.401
8.401
8.138
8.185
480,455
-0.22(-2.57%)
Aug 26, 2002
8.198
8.434
8.119
8.401
226,876
+0.20(+2.47%)
Aug 23, 2002
8.733
8.733
8.115
8.198
420,825
-0.57(-6.48%)
Aug 22, 2002
8.567
8.786
8.500
8.766
266,629
+0.20(+2.33%)
Aug 21, 2002
8.241
8.567
8.198
8.567
382,878
+0.33(+3.95%)
Aug 20, 2002
8.228
8.258
8.035
8.241
292,329
+0.34(+4.29%)
Aug 16, 2002
7.647
7.953
7.587
7.903
615,577
+0.26(+3.39%)
Aug 15, 2002
7.438
7.763
7.388
7.644
699,301
+0.22(+2.91%)
Aug 14, 2002
7.222
7.444
7.023
7.428
689,463
+0.21(+2.90%)
Aug 13, 2002
7.365
7.514
7.219
7.219
284,298
-0.15(-1.98%)
Aug 12, 2002
7.411
7.411
7.179
7.365
762,946
-0.02(-0.31%)
Aug 07, 2002
7.587
7.597
7.242
7.388
926,578
-0.03(-0.45%)
Aug 06, 2002
7.388
7.511
7.205
7.421
1,745,743
-0.31(-3.95%)
Aug 05, 2002
7.903
7.903
7.554
7.727
400,547
-0.21(-2.60%)
Aug 02, 2002
8.082
8.082
7.620
7.933
357,179
-0.16(-1.93%)
Aug 01, 2002
8.656
8.656
8.052
8.089
951,876
-0.57(-6.56%)
Jul 31, 2002
9.314
9.314
8.401
8.656
588,874
-0.69(-7.39%)
Jul 30, 2002
8.975
9.397
8.650
9.347
629,431
+0.37(+4.14%)
Jul 29, 2002
8.404
8.975
8.404
8.975
430,462
+0.57(+6.80%)
Jul 26, 2002
8.324
8.417
8.301
8.404
250,367
+0.08(+0.96%)
Jul 25, 2002
8.168
8.434
8.128
8.324
657,740
+0.19(+2.33%)
Jul 24, 2002
7.531
8.135
7.388
8.135
858,315
+0.59(+7.88%)
Jul 23, 2002
7.856
8.002
7.388
7.541
452,949
-0.32(-4.02%)
Jul 22, 2002
8.168
8.172
7.537
7.856
575,422
-0.38(-4.60%)
Jul 19, 2002
8.308
8.311
7.886
8.235
470,216
-0.27(-3.16%)
Jul 17, 2002
8.417
8.716
8.301
8.504
718,374
+0.14(+1.63%)
Jul 12, 2002
8.457
8.517
8.278
8.368
383,280
-0.06(-0.67%)
Jul 11, 2002
8.766
8.769
7.903
8.424
1,640,135
-0.41(-4.62%)
Jul 10, 2002
8.769
8.866
8.573
8.832
508,965
+0.10(+1.10%)
Jul 09, 2002
8.882
8.882
8.736
8.736
386,894
-0.15(-1.68%)
Jul 08, 2002
8.832
8.886
8.832
8.886
497,923
+0.08(+0.91%)
Jul 05, 2002
8.600
8.915
8.600
8.806
542,294
+0.25(+2.95%)
Jul 04, 2002
8.633
8.700
8.258
8.553
814,747
+0.00(+0.00%)
Jul 03, 2002
8.633
8.700
8.258
8.553
814,747
-0.08(-0.92%)
Jul 02, 2002
9.251
9.251
8.560
8.633
793,063
-0.61(-6.64%)
Jul 01, 2002
9.928
9.995
9.247
9.247
441,906
-0.64(-6.45%)
Jun 28, 2002
9.795
9.961
9.656
9.885
695,687
+0.09(+0.92%)
Jun 27, 2002
9.330
9.835
9.198
9.795
545,707
+0.55(+5.92%)
Jun 26, 2002
9.164
9.281
8.882
9.247
1,313,071
-0.07(-0.78%)
Jun 25, 2002
9.749
9.845
9.314
9.321
534,865
-0.37(-3.77%)
Jun 21, 2002
9.782
9.961
9.679
9.686
710,946
-0.04(-0.44%)
Jun 20, 2002
9.991
9.995
9.467
9.729
739,857
-0.25(-2.53%)
Jun 19, 2002
10.46
10.47
9.895
9.981
675,810
-0.49(-4.72%)
Jun 18, 2002
10.23
10.63
10.19
10.48
616,180
+0.25(+2.43%)
Jun 17, 2002
9.410
10.29
9.410
10.23
876,987
+0.85(+9.03%)
Jun 14, 2002
9.198
9.629
9.005
9.380
656,937
+0.10(+1.04%)
Jun 12, 2002
9.340
9.347
8.866
9.284
760,939
-0.06(-0.60%)
Jun 11, 2002
9.530
10.04
9.201
9.340
2,173,194
-0.12(-1.23%)
Jun 10, 2002
9.629
9.712
9.297
9.457
602,326
-0.17(-1.73%)
Jun 07, 2002
9.430
9.892
9.423
9.623
397,736
+0.16(+1.68%)
Jun 06, 2002
9.779
10.03
9.360
9.463
643,485
-0.29(-2.93%)
Jun 05, 2002
9.629
9.752
9.414
9.749
567,391
-1.08(-9.94%)
May 31, 2002
10.83
11.02
10.77
10.82
325,657
-0.04(-0.37%)
May 28, 2002
11.06
11.06
10.61
10.86
262,413
-0.19(-1.74%)
May 27, 2002
11.21
11.24
10.98
11.06
428,856
+0.00(+0.00%)
May 24, 2002
11.21
11.24
10.98
11.06
426,447
-0.15(-1.36%)
May 23, 2002
10.97
11.28
10.58
11.21
503,745
+0.25(+2.30%)
May 22, 2002
11.06
11.19
10.95
10.96
466,401
-0.13(-1.17%)
May 21, 2002
11.32
11.32
11.06
11.09
754,715
-0.24(-2.08%)
May 20, 2002
11.62
11.62
11.29
11.32
553,738
-0.31(-2.65%)
May 17, 2002
11.51
11.67
11.36
11.63
209,609
+0.13(+1.13%)
May 16, 2002
11.70
11.70
11.27
11.50
371,434
-0.20(-1.70%)
May 15, 2002
11.42
11.75
11.36
11.70
343,727
+0.26(+2.29%)
May 14, 2002
10.68
11.49
10.62
11.44
673,802
+0.88(+8.33%)
May 13, 2002
10.26
10.64
10.13
10.56
351,357
+0.27(+2.65%)
May 10, 2002
10.56
10.56
10.18
10.29
328,468
-0.27(-2.58%)
May 09, 2002
10.55
10.68
10.18
10.56
286,105
+0.01(+0.09%)
May 08, 2002
10.21
10.64
10.21
10.55
429,458
+0.38(+3.72%)
May 07, 2002
10.01
10.31
9.815
10.17
357,380
+0.16(+1.59%)
May 06, 2002
10.59
10.66
9.862
10.01
1,150,042
-0.61(-5.78%)
May 03, 2002
11.02
11.03
10.63
10.63
414,601
-0.54(-4.88%)
May 02, 2002
11.35
11.41
11.14
11.17
226,876
-0.18(-1.61%)
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.