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 Consumer Services Ishares ETF (NY: IYC )

78.36 +0.53 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 11.99 12.03 11.98 12.01 34,219 +0.06(+0.51%)
Nov 26, 2003 12.03 12.03 11.87 11.94 540,216 -0.03(-0.27%)
Nov 25, 2003 11.94 11.99 11.93 11.98 76,196 +0.08(+0.68%)
Nov 24, 2003 11.68 11.88 11.68 11.90 96,271 +0.23(+1.97%)
Nov 21, 2003 11.65 11.68 11.59 11.67 344,935 +0.04(+0.34%)
Nov 20, 2003 11.60 11.67 11.55 11.63 105,396 -0.01(-0.07%)
Nov 19, 2003 11.55 11.64 11.55 11.64 348,585 +0.08(+0.72%)
Nov 18, 2003 11.74 11.74 11.55 11.55 103,115 -0.11(-0.96%)
Nov 17, 2003 11.61 11.66 11.60 11.66 526,071 -0.13(-1.11%)
Nov 14, 2003 11.97 11.97 11.76 11.80 334,897 -0.08(-0.66%)
Nov 13, 2003 11.99 11.99 11.87 11.87 80,758 -0.09(-0.75%)
Nov 12, 2003 11.92 11.96 11.88 11.96 500,977 +0.09(+0.78%)
Nov 11, 2003 11.82 11.89 11.82 11.87 357,710 -0.04(-0.33%)
Nov 10, 2003 12.00 12.00 11.91 11.91 50,645 -0.09(-0.75%)
Nov 07, 2003 11.97 12.09 12.04 12.00 136,422 +0.03(+0.26%)
Nov 06, 2003 11.88 12.00 11.86 11.97 288,814 +0.05(+0.46%)
Nov 05, 2003 11.93 11.92 11.83 11.92 98,096 -0.01(-0.11%)
Nov 04, 2003 11.93 11.98 11.92 11.93 130,573 -0.05(-0.46%)
Nov 03, 2003 11.95 12.03 11.95 11.98 266,978 +0.08(+0.68%)
Oct 31, 2003 11.92 11.92 11.87 11.90 478,620 +0.03(+0.26%)
Oct 30, 2003 11.87 11.94 11.87 11.87 425,693 -0.02(-0.17%)
Oct 29, 2003 11.86 11.91 11.81 11.89 275,583 +0.07(+0.59%)
Oct 28, 2003 11.73 11.82 11.73 11.82 79,846 +0.18(+1.58%)
Oct 27, 2003 11.62 11.68 11.59 11.64 78,933 +0.13(+1.16%)
Oct 24, 2003 11.48 11.55 11.40 11.50 643,331 -0.09(-0.78%)
Oct 23, 2003 11.45 11.59 11.45 11.59 527,896 +0.04(+0.36%)
Oct 22, 2003 11.65 11.65 11.51 11.55 179,311 -0.14(-1.24%)
Oct 21, 2003 11.70 11.75 11.67 11.70 106,765 +0.02(+0.21%)
Oct 20, 2003 11.64 11.68 11.63 11.67 47,907 -0.02(-0.15%)
Oct 17, 2003 11.84 11.84 11.66 11.69 133,685 -0.10(-0.85%)
Oct 16, 2003 11.76 11.85 11.75 11.79 406,987 +0.04(+0.35%)
Oct 15, 2003 11.86 11.86 11.74 11.75 213,531 -0.09(-0.74%)
Oct 14, 2003 11.74 11.84 11.73 11.84 157,410 +0.13(+1.09%)
Oct 13, 2003 11.74 11.74 11.71 11.71 83,496 +0.07(+0.60%)
Oct 10, 2003 11.67 11.69 11.62 11.64 66,614 -0.01(-0.11%)
Oct 09, 2003 11.67 11.75 11.61 11.65 375,048 +0.15(+1.33%)
Oct 08, 2003 11.51 11.51 11.48 11.50 96,727 -0.07(-0.57%)
Oct 07, 2003 11.42 11.57 11.42 11.57 128,210 +0.10(+0.90%)
Oct 06, 2003 11.41 11.45 11.41 11.46 94,446 +0.10(+0.87%)
Oct 03, 2003 11.48 11.52 11.36 11.36 251,857 +0.12(+1.05%)
Oct 02, 2003 11.25 11.29 11.19 11.25 126,384 +0.05(+0.45%)
Oct 01, 2003 11.02 11.18 11.02 11.20 496,414 +0.23(+2.08%)
Sep 30, 2003 10.98 11.01 10.85 10.97 356,798 -0.02(-0.16%)
Sep 29, 2003 10.99 11.00 10.85 10.98 1,962,845 +0.02(+0.14%)
Sep 26, 2003 11.07 11.07 10.96 10.97 259,613 -0.11(-0.97%)
Sep 25, 2003 11.16 11.20 11.08 11.08 59,770 -0.08(-0.69%)
Sep 24, 2003 11.34 11.34 11.18 11.15 84,865 -0.25(-2.15%)
Sep 23, 2003 11.33 11.39 11.29 11.40 195,280 +0.12(+1.11%)
Sep 22, 2003 11.25 11.27 11.20 11.27 90,796 -0.15(-1.29%)
Sep 19, 2003 11.42 11.46 11.40 11.42 78,477 -0.07(-0.59%)
Sep 18, 2003 11.45 11.50 11.44 11.49 2,515,837 +0.08(+0.73%)
Sep 17, 2003 11.42 11.45 11.39 11.41 85,321 -0.02(-0.17%)
Sep 16, 2003 11.26 11.43 11.31 11.43 91,252 +0.17(+1.48%)
Sep 15, 2003 11.28 11.30 11.21 11.26 70,720 +0.04(+0.35%)
Sep 12, 2003 11.20 11.27 11.11 11.22 181,592 -0.04(-0.35%)
Sep 11, 2003 11.13 11.30 11.13 11.26 394,211 +0.12(+1.10%)
Sep 10, 2003 11.24 11.28 11.13 11.14 153,760 -0.17(-1.47%)
Sep 09, 2003 11.40 11.41 11.27 11.30 80,302 -0.21(-1.83%)
Sep 08, 2003 11.49 11.72 11.46 11.51 2,618,952 +0.04(+0.31%)
Sep 05, 2003 11.59 11.59 11.46 11.48 102,203 -0.16(-1.34%)
Sep 04, 2003 11.58 11.64 11.57 11.63 96,727 +0.06(+0.51%)
Sep 03, 2003 11.61 11.64 11.57 11.57 139,616 +0.02(+0.15%)
Sep 02, 2003 11.48 11.60 11.40 11.56 146,004 +0.13(+1.15%)
Aug 29, 2003 11.33 11.49 11.33 11.43 144,179 +0.06(+0.54%)
Aug 28, 2003 11.29 11.38 11.23 11.36 174,748 +0.13(+1.17%)
Aug 27, 2003 11.22 11.28 11.20 11.23 181,136 +0.00(+0.00%)
Aug 26, 2003 11.18 11.23 11.06 11.23 125,016 +0.08(+0.73%)
Aug 25, 2003 11.18 11.20 11.10 11.15 107,221 -0.05(-0.43%)
Aug 22, 2003 11.40 11.41 11.20 11.20 172,011 -0.13(-1.16%)
Aug 21, 2003 11.26 11.35 11.25 11.33 227,675 +0.12(+1.06%)
Aug 20, 2003 11.20 11.26 11.16 11.21 174,292 -0.01(-0.06%)
Aug 19, 2003 11.21 11.22 11.13 11.22 202,581 +0.04(+0.39%)
Aug 18, 2003 11.12 11.18 11.11 11.18 140,529 +0.12(+1.07%)
Aug 15, 2003 11.06 11.06 11.06 11.06 8,212 +0.05(+0.48%)
Aug 14, 2003 10.94 11.07 10.90 11.00 98,096 +0.05(+0.44%)
Aug 13, 2003 11.06 11.06 10.94 10.96 59,314 -0.07(-0.66%)
Aug 12, 2003 10.93 11.03 10.89 11.03 156,042 +0.13(+1.23%)
Aug 11, 2003 10.86 10.93 10.79 10.89 73,002 +0.06(+0.53%)
Aug 08, 2003 10.81 10.85 10.80 10.84 66,614 +0.12(+1.08%)
Aug 07, 2003 10.72 10.75 10.62 10.72 79,389 +0.11(+1.07%)
Aug 06, 2003 10.57 10.71 10.54 10.61 97,184 +0.00(+0.00%)
Aug 05, 2003 10.72 10.74 10.59 10.61 64,333 -0.23(-2.10%)
Aug 04, 2003 10.83 10.86 10.68 10.84 164,254 +0.01(+0.06%)
Aug 01, 2003 10.89 10.89 10.79 10.83 74,827 -0.09(-0.84%)
Jul 31, 2003 10.93 11.02 10.85 10.92 224,025 +0.04(+0.40%)
Jul 30, 2003 10.91 10.95 10.85 10.88 95,359 -0.06(-0.56%)
Jul 29, 2003 10.97 11.00 10.83 10.94 83,039 -0.02(-0.14%)
Jul 28, 2003 10.95 10.99 10.88 10.95 182,505 +0.03(+0.26%)
Jul 25, 2003 10.85 10.93 10.70 10.93 70,264 +0.11(+0.99%)
Jul 24, 2003 10.88 10.95 10.79 10.82 108,134 +0.00(+0.04%)
Jul 23, 2003 10.83 10.85 10.70 10.81 52,014 -0.01(-0.08%)
Jul 22, 2003 10.74 10.86 10.70 10.82 75,739 +0.05(+0.45%)
Jul 21, 2003 10.88 10.88 10.74 10.77 109,503 -0.12(-1.15%)
Jul 18, 2003 10.94 10.96 10.84 10.90 67,983 +0.02(+0.16%)
Jul 17, 2003 10.91 10.98 10.82 10.88 531,547 -0.11(-1.00%)
Jul 16, 2003 11.04 11.08 10.93 10.99 82,127 -0.05(-0.48%)
Jul 15, 2003 11.16 11.16 11.00 11.04 81,214 -0.02(-0.14%)
Jul 14, 2003 11.17 11.21 11.06 11.06 22,813 +0.07(+0.68%)
Jul 11, 2003 10.94 11.02 10.91 10.98 38,782 +0.11(+1.05%)
Jul 10, 2003 10.96 10.96 10.78 10.87 28,288 -0.16(-1.47%)
Jul 09, 2003 11.11 11.11 10.97 11.03 53,839 -0.06(-0.57%)
Jul 08, 2003 10.97 11.13 10.97 11.10 86,233 +0.10(+0.90%)
Jul 07, 2003 10.87 11.00 10.85 11.00 612,761 +0.23(+2.16%)
Jul 03, 2003 10.76 10.83 10.74 10.77 31,025 -0.03(-0.30%)
Jul 02, 2003 10.71 10.80 10.68 10.80 68,895 +0.11(+0.98%)
Jul 01, 2003 10.62 10.69 10.48 10.69 151,023 +0.02(+0.14%)
Jun 30, 2003 10.74 10.76 10.64 10.68 67,983 +0.07(+0.70%)
Jun 27, 2003 10.74 10.77 10.58 10.60 141,897 -0.10(-0.94%)
Jun 26, 2003 10.56 10.71 10.56 10.70 311,627 +0.12(+1.16%)
Jun 25, 2003 10.63 10.74 10.58 10.58 118,628 -0.09(-0.82%)
Jun 24, 2003 10.67 10.70 10.57 10.67 182,049 +0.13(+1.21%)
Jun 23, 2003 10.70 10.73 10.54 10.54 144,635 -0.22(-2.08%)
Jun 20, 2003 10.77 10.81 10.71 10.77 167,448 +0.01(+0.06%)
Jun 19, 2003 10.94 10.95 10.75 10.76 105,396 -0.12(-1.15%)
Jun 18, 2003 10.91 10.96 10.85 10.88 47,451 -0.10(-0.90%)
Jun 17, 2003 11.04 11.04 10.94 10.98 192,086 -0.01(-0.12%)
Jun 16, 2003 10.76 11.00 10.76 11.00 89,427 +0.24(+2.26%)
Jun 13, 2003 10.90 10.90 10.73 10.75 73,002 -0.11(-1.05%)
Jun 12, 2003 10.87 10.90 10.79 10.87 74,370 +0.00(+0.04%)
Jun 11, 2003 10.68 10.86 10.65 10.86 97,184 +0.19(+1.79%)
Jun 10, 2003 10.68 10.68 10.59 10.67 87,146 +0.10(+0.93%)
Jun 09, 2003 10.62 10.68 10.53 10.57 136,422 -0.19(-1.75%)
Jun 06, 2003 10.89 11.00 10.72 10.76 86,233 -0.03(-0.28%)
Jun 05, 2003 10.63 10.81 10.62 10.79 123,191 +0.14(+1.30%)
Jun 04, 2003 10.50 10.72 10.50 10.65 149,198 +0.18(+1.69%)
Jun 03, 2003 10.50 10.54 10.44 10.48 78,933 -0.01(-0.08%)
Jun 02, 2003 10.54 10.64 10.48 10.49 159,235 +0.09(+0.89%)
May 30, 2003 10.30 10.49 10.30 10.39 67,070 +0.15(+1.45%)
May 29, 2003 10.31 10.39 10.22 10.24 55,207 +0.01(+0.06%)
May 28, 2003 10.29 10.32 10.22 10.24 131,403 +0.02(+0.24%)
May 27, 2003 9.928 10.21 9.928 10.21 120,453 +0.21(+2.08%)
May 23, 2003 9.972 10.04 9.972 10.01 28,744 -0.03(-0.33%)
May 22, 2003 9.926 10.08 9.918 10.04 73,914 +0.14(+1.44%)
May 21, 2003 9.863 9.926 9.808 9.896 474,514 +0.03(+0.33%)
May 20, 2003 9.896 10.01 9.766 9.863 54,295 +0.01(+0.07%)
May 19, 2003 10.09 10.09 9.847 9.856 61,595 -0.29(-2.83%)
May 16, 2003 10.15 10.18 10.05 10.14 53,382 -0.02(-0.24%)
May 15, 2003 10.21 10.21 10.06 10.17 90,796 +0.05(+0.50%)
May 14, 2003 10.24 10.27 10.09 10.12 62,508 -0.14(-1.32%)
May 13, 2003 10.26 10.31 10.19 10.25 425,693 -0.06(-0.60%)
May 12, 2003 10.08 10.33 10.08 10.31 94,446 +0.19(+1.86%)
May 09, 2003 10.03 10.13 10.00 10.13 27,375 +0.14(+1.43%)
May 08, 2003 10.02 10.10 9.983 9.983 89,883 -0.12(-1.19%)
May 07, 2003 10.10 10.18 10.05 10.10 24,638 -0.03(-0.26%)
May 06, 2003 10.04 10.15 10.04 10.13 56,576 +0.12(+1.18%)
May 05, 2003 10.10 10.10 9.950 10.01 83,952 -0.04(-0.41%)
May 02, 2003 9.885 10.06 9.885 10.05 36,044 +0.11(+1.15%)
May 01, 2003 9.830 9.939 9.788 9.939 64,333 -0.04(-0.37%)
Apr 30, 2003 9.961 10.04 9.939 9.977 67,527 -0.03(-0.28%)
Apr 29, 2003 9.939 10.06 9.898 10.01 179,767 +0.09(+0.88%)
Apr 28, 2003 9.698 9.928 9.698 9.918 44,257 +0.24(+2.47%)
Apr 25, 2003 9.775 9.775 9.663 9.679 396,492 -0.17(-1.69%)
Apr 24, 2003 9.841 9.896 9.777 9.845 49,732 -0.12(-1.25%)
Apr 23, 2003 9.863 9.975 9.863 9.970 49,732 +0.09(+0.95%)
Apr 22, 2003 9.652 9.928 9.600 9.876 71,177 +0.22(+2.32%)
Apr 21, 2003 9.665 9.709 9.633 9.652 111,328 -0.02(-0.25%)
Apr 17, 2003 9.589 9.676 9.505 9.676 93,990 +0.19(+1.96%)
Apr 16, 2003 9.687 9.696 9.490 9.490 73,002 -0.19(-1.95%)
Apr 15, 2003 9.512 9.679 9.512 9.679 168,361 +0.13(+1.33%)
Apr 14, 2003 9.381 9.552 9.372 9.552 32,850 +0.16(+1.73%)
Apr 11, 2003 9.512 9.530 9.343 9.389 25,094 -0.04(-0.42%)
Apr 10, 2003 9.348 9.429 9.245 9.429 36,957 +0.09(+0.96%)
Apr 09, 2003 9.381 9.523 9.317 9.339 45,170 -0.12(-1.25%)
Apr 08, 2003 9.424 9.501 9.361 9.457 162,429 -0.02(-0.21%)
Apr 07, 2003 9.665 9.698 9.438 9.477 259,157 +0.11(+1.17%)
Apr 04, 2003 9.370 9.389 9.280 9.367 140,072 +0.03(+0.33%)
Apr 03, 2003 9.381 9.424 9.297 9.337 346,760 +0.02(+0.26%)
Apr 02, 2003 9.271 9.348 9.227 9.313 31,025 +0.34(+3.76%)
Apr 01, 2003 8.997 9.063 8.909 8.975 16,425 -0.06(-0.63%)
Mar 31, 2003 8.920 9.072 8.907 9.032 21,900 -0.09(-0.99%)
Mar 28, 2003 9.129 9.216 9.107 9.122 62,508 -0.10(-1.12%)
Mar 27, 2003 9.118 9.262 9.098 9.225 14,600 -0.01(-0.07%)
Mar 26, 2003 9.315 9.315 9.175 9.232 76,652 -0.05(-0.54%)
Mar 25, 2003 9.157 9.313 9.093 9.282 38,782 +0.17(+1.85%)
Mar 24, 2003 9.249 9.271 9.074 9.113 187,980 -0.43(-4.52%)
Mar 21, 2003 9.315 9.545 9.251 9.545 224,025 +0.32(+3.44%)
Mar 20, 2003 9.096 9.249 8.955 9.227 551,166 +0.07(+0.72%)
Mar 19, 2003 9.052 9.161 8.966 9.161 130,035 +0.14(+1.58%)
Mar 18, 2003 9.139 9.139 8.984 9.019 53,839 -0.05(-0.60%)
Mar 17, 2003 8.592 9.085 8.592 9.074 601,811 +0.37(+4.28%)
Mar 14, 2003 8.679 8.756 8.638 8.701 39,694 +0.02(+0.23%)
Mar 13, 2003 8.471 8.681 8.427 8.681 24,181 +0.43(+5.21%)
Mar 12, 2003 8.219 8.272 8.149 8.252 21,900 -0.01(-0.13%)
Mar 11, 2003 8.394 8.421 8.263 8.263 57,032 -0.07(-0.84%)
Mar 10, 2003 8.482 8.510 8.333 8.333 40,607 -0.25(-2.94%)
Mar 07, 2003 8.329 8.585 8.329 8.585 102,659 +0.11(+1.27%)
Mar 06, 2003 8.429 8.559 8.412 8.478 17,338 -0.01(-0.08%)
Mar 05, 2003 8.427 8.493 8.427 8.484 16,881 +0.04(+0.52%)
Mar 04, 2003 8.657 8.657 8.440 8.440 75,739 -0.26(-2.95%)
Mar 03, 2003 8.874 8.874 8.657 8.697 27,832 -0.09(-1.02%)
Feb 28, 2003 8.780 8.789 8.736 8.787 33,307 +0.10(+1.19%)
Feb 27, 2003 8.646 8.699 8.592 8.684 16,881 +0.10(+1.12%)
Feb 26, 2003 8.602 8.633 8.543 8.587 26,919 -0.10(-1.16%)
Feb 25, 2003 8.427 8.688 8.350 8.688 34,676 +0.15(+1.77%)
Feb 24, 2003 8.701 8.701 8.526 8.537 146,916 -0.22(-2.53%)
Feb 21, 2003 8.592 8.804 8.592 8.758 29,200 +0.09(+1.04%)
Feb 20, 2003 8.690 8.719 8.613 8.668 127,753 -0.04(-0.48%)
Feb 19, 2003 8.778 8.800 8.618 8.710 11,406 -0.04(-0.50%)
Feb 18, 2003 8.712 8.846 8.712 8.754 47,907 +0.14(+1.68%)
Feb 14, 2003 8.394 8.609 8.372 8.609 47,907 +0.20(+2.37%)
Feb 13, 2003 8.460 8.491 8.285 8.410 227,675 -0.09(-1.08%)
Feb 12, 2003 8.559 8.589 8.491 8.502 111,784 -0.11(-1.27%)
Feb 11, 2003 8.701 8.765 8.596 8.611 59,314 +0.05(+0.61%)
Feb 10, 2003 8.581 8.613 8.504 8.559 156,042 -0.06(-0.69%)
Feb 07, 2003 8.767 8.767 8.548 8.618 123,191 -0.06(-0.73%)
Feb 06, 2003 8.701 8.752 8.624 8.681 57,032 -0.02(-0.23%)
Feb 05, 2003 8.767 8.881 8.679 8.701 107,678 -0.04(-0.50%)
Feb 04, 2003 8.734 8.778 8.679 8.745 586,754 -0.15(-1.72%)
Feb 03, 2003 8.975 9.025 8.887 8.898 118,172 +0.03(+0.37%)
Jan 31, 2003 8.800 8.962 8.800 8.865 292,464 +0.02(+0.20%)
Jan 30, 2003 8.997 9.050 8.778 8.848 412,005 -0.20(-2.20%)
Jan 29, 2003 8.833 9.118 8.789 9.047 139,616 +0.13(+1.45%)
Jan 28, 2003 8.855 8.971 8.855 8.918 70,264 +0.09(+1.02%)
Jan 27, 2003 8.942 9.017 8.800 8.828 289,271 -0.22(-2.45%)
Jan 24, 2003 9.205 9.210 8.973 9.050 120,909 -0.24(-2.62%)
Jan 23, 2003 9.161 9.293 9.087 9.293 205,774 +0.20(+2.24%)
Jan 22, 2003 9.161 9.232 9.063 9.089 74,370 -0.15(-1.59%)
Jan 21, 2003 9.486 9.486 9.185 9.236 115,890 -0.25(-2.66%)
Jan 17, 2003 9.490 9.543 9.431 9.488 56,576 -0.11(-1.16%)
Jan 16, 2003 9.578 9.685 9.514 9.600 252,769 +0.01(+0.14%)
Jan 15, 2003 9.644 9.655 9.534 9.587 233,150 -0.05(-0.52%)
Jan 14, 2003 9.665 9.705 9.600 9.637 71,633 -0.05(-0.50%)
Jan 13, 2003 9.797 9.797 9.624 9.685 59,314 -0.00(-0.02%)
Jan 10, 2003 9.534 9.731 9.534 9.687 43,801 +0.05(+0.48%)
Jan 09, 2003 9.468 9.641 9.468 9.641 362,729 +0.24(+2.54%)
Jan 08, 2003 9.490 9.534 9.381 9.402 31,482 -0.10(-1.04%)
Jan 07, 2003 9.512 9.578 9.446 9.501 52,470 -0.04(-0.44%)
Jan 06, 2003 9.381 9.567 9.337 9.543 96,271 +0.15(+1.61%)
Jan 03, 2003 9.383 9.457 9.330 9.392 28,288 -0.08(-0.81%)
Jan 02, 2003 9.271 9.510 9.238 9.468 29,200 +0.29(+3.15%)
Dec 31, 2002 9.096 9.205 9.023 9.179 237,713 +0.12(+1.33%)
Dec 30, 2002 8.986 9.139 8.922 9.058 469,495 +0.03(+0.32%)
Dec 27, 2002 9.183 9.183 8.986 9.030 202,581 -0.10(-1.13%)
Dec 26, 2002 9.153 9.304 9.133 9.133 38,326 -0.06(-0.69%)
Dec 24, 2002 9.139 9.205 9.126 9.196 25,550 +0.03(+0.29%)
Dec 23, 2002 9.150 9.280 9.150 9.170 247,751 -0.10(-1.09%)
Dec 20, 2002 9.304 9.315 9.205 9.271 198,018 +0.10(+1.08%)
Dec 19, 2002 9.139 9.359 9.120 9.172 730,021 -0.12(-1.34%)
Dec 18, 2002 9.402 9.402 9.194 9.297 170,642 -0.13(-1.35%)
Dec 17, 2002 9.490 9.497 9.385 9.424 92,165 -0.13(-1.38%)
Dec 16, 2002 9.359 9.556 9.359 9.556 235,888 +0.19(+2.01%)
Dec 13, 2002 9.446 9.490 9.315 9.367 86,233 -0.20(-2.13%)
Dec 12, 2002 9.565 9.602 9.455 9.571 36,957 +0.01(+0.07%)
Dec 11, 2002 9.534 9.587 9.446 9.565 49,732 -0.01(-0.11%)
Dec 10, 2002 9.424 9.576 9.370 9.576 75,739 +0.18(+1.89%)
Dec 09, 2002 9.589 9.589 9.398 9.398 472,688 -0.30(-3.10%)
Dec 06, 2002 9.545 9.751 9.545 9.698 44,713 +0.00(+0.00%)
Dec 05, 2002 9.775 9.775 9.633 9.698 100,377 -0.06(-0.63%)
Dec 04, 2002 9.501 9.850 9.492 9.760 1,157,084 +0.02(+0.16%)
Dec 03, 2002 9.972 9.972 9.720 9.744 115,434 -0.35(-3.45%)
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.