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 )

119.83 -0.87 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2004 7.900 7.950 7.749 7.753 14,309,674 -0.13(-1.60%)
Mar 31, 2004 7.900 7.908 7.766 7.879 20,410,812 +0.05(+0.63%)
Mar 30, 2004 7.740 7.872 7.643 7.829 11,697,243 +0.22(+2.88%)
Mar 29, 2004 7.590 7.657 7.559 7.610 11,521,811 +0.07(+0.94%)
Mar 26, 2004 7.503 7.638 7.473 7.539 12,379,922 +0.09(+1.15%)
Mar 25, 2004 7.596 7.606 7.413 7.454 15,420,301 -0.14(-1.80%)
Mar 24, 2004 7.742 7.776 7.573 7.590 9,417,069 -0.14(-1.77%)
Mar 23, 2004 7.793 7.809 7.686 7.727 8,046,395 -0.06(-0.71%)
Mar 22, 2004 7.805 7.856 7.765 7.782 7,338,908 -0.04(-0.49%)
Mar 19, 2004 7.957 7.982 7.805 7.820 10,109,937 -0.12(-1.51%)
Mar 18, 2004 7.776 7.979 7.763 7.940 10,844,891 +0.16(+2.10%)
Mar 17, 2004 7.748 7.933 7.745 7.776 10,850,650 +0.04(+0.50%)
Mar 16, 2004 7.754 7.754 7.660 7.738 8,785,779 +0.00(+0.03%)
Mar 15, 2004 7.805 7.838 7.718 7.736 8,235,117 -0.07(-0.88%)
Mar 12, 2004 7.692 7.805 7.656 7.805 7,690,215 +0.13(+1.63%)
Mar 11, 2004 7.771 7.817 7.654 7.679 11,229,424 -0.13(-1.70%)
Mar 10, 2004 7.993 7.993 7.784 7.812 9,291,697 -0.16(-2.00%)
Mar 09, 2004 7.957 8.000 7.948 7.972 9,956,213 +0.00(+0.01%)
Mar 08, 2004 7.966 8.069 7.959 7.970 9,146,833 +0.03(+0.41%)
Mar 05, 2004 7.852 7.964 7.838 7.938 9,585,856 +0.09(+1.11%)
Mar 04, 2004 7.871 7.879 7.805 7.851 4,905,009 -0.02(-0.24%)
Mar 03, 2004 7.850 7.899 7.765 7.870 7,310,112 +0.02(+0.27%)
Mar 02, 2004 7.900 7.925 7.828 7.849 11,533,772 -0.12(-1.50%)
Mar 01, 2004 7.849 7.974 7.840 7.968 12,285,117 +0.20(+2.51%)
Feb 27, 2004 7.771 7.812 7.742 7.773 10,166,199 +0.00(+0.03%)
Feb 26, 2004 7.726 7.793 7.723 7.771 7,578,576 +0.01(+0.10%)
Feb 25, 2004 7.776 7.827 7.755 7.763 7,141,768 -0.02(-0.22%)
Feb 24, 2004 7.748 7.827 7.742 7.780 6,800,207 +0.01(+0.12%)
Feb 23, 2004 7.714 7.797 7.714 7.771 7,843,496 +0.08(+1.06%)
Feb 20, 2004 7.765 7.771 7.663 7.689 7,734,516 -0.03(-0.35%)
Feb 19, 2004 7.722 7.794 7.705 7.717 6,976,082 +0.02(+0.28%)
Feb 18, 2004 7.776 7.776 7.692 7.695 7,132,465 -0.13(-1.72%)
Feb 17, 2004 7.782 7.844 7.770 7.829 6,926,465 +0.08(+1.08%)
Feb 13, 2004 7.721 7.775 7.663 7.746 7,952,034 +0.04(+0.50%)
Feb 12, 2004 7.698 7.763 7.657 7.707 6,851,596 -0.00(-0.06%)
Feb 11, 2004 7.538 7.731 7.528 7.712 9,452,067 +0.17(+2.24%)
Feb 10, 2004 7.469 7.554 7.447 7.543 8,754,326 +0.07(+1.00%)
Feb 09, 2004 7.455 7.533 7.424 7.468 6,311,567 +0.02(+0.21%)
Feb 06, 2004 7.342 7.469 7.342 7.452 7,879,380 +0.08(+1.15%)
Feb 05, 2004 7.393 7.402 7.293 7.368 6,651,356 +0.00(+0.03%)
Feb 04, 2004 7.430 7.443 7.350 7.366 7,525,858 -0.06(-0.85%)
Feb 03, 2004 7.443 7.469 7.387 7.429 5,777,297 -0.06(-0.74%)
Feb 02, 2004 7.437 7.531 7.404 7.484 9,057,345 +0.05(+0.65%)
Jan 30, 2004 7.520 7.520 7.414 7.435 7,291,506 -0.08(-1.11%)
Jan 29, 2004 7.513 7.536 7.434 7.519 8,400,361 +0.03(+0.45%)
Jan 28, 2004 7.614 7.617 7.460 7.485 11,557,695 -0.16(-2.05%)
Jan 27, 2004 7.652 7.693 7.634 7.642 7,816,473 -0.02(-0.31%)
Jan 26, 2004 7.584 7.679 7.544 7.666 6,188,410 +0.06(+0.83%)
Jan 23, 2004 7.607 7.668 7.562 7.603 7,466,938 -0.00(-0.04%)
Jan 22, 2004 7.669 7.669 7.562 7.606 8,239,991 +0.02(+0.28%)
Jan 21, 2004 7.513 7.640 7.512 7.584 9,489,723 +0.07(+0.95%)
Jan 20, 2004 7.350 7.535 7.350 7.513 7,536,490 +0.16(+2.23%)
Jan 16, 2004 7.325 7.350 7.257 7.350 9,538,454 +0.04(+0.52%)
Jan 15, 2004 7.466 7.476 7.308 7.311 12,083,991 -0.15(-2.03%)
Jan 14, 2004 7.426 7.489 7.377 7.463 8,536,365 +0.03(+0.36%)
Jan 13, 2004 7.419 7.598 7.419 7.435 13,158,291 +0.02(+0.24%)
Jan 12, 2004 7.404 7.440 7.385 7.417 8,433,143 +0.03(+0.44%)
Jan 09, 2004 7.342 7.425 7.336 7.385 11,765,909 -0.04(-0.56%)
Jan 08, 2004 7.308 7.454 7.308 7.426 11,262,207 -0.04(-0.56%)
Jan 07, 2004 7.449 7.528 7.364 7.468 13,449,791 -0.04(-0.53%)
Jan 06, 2004 7.534 7.560 7.485 7.508 12,274,042 -0.08(-1.09%)
Jan 05, 2004 7.458 7.635 7.456 7.590 15,292,271 +0.20(+2.70%)
Jan 02, 2004 7.389 7.425 7.376 7.390 8,325,049 -0.01(-0.14%)
Dec 31, 2003 7.382 7.454 7.375 7.401 10,310,621 +0.02(+0.29%)
Dec 30, 2003 7.309 7.390 7.301 7.379 8,717,999 +0.06(+0.80%)
Dec 29, 2003 7.266 7.325 7.237 7.320 11,822,172 +0.05(+0.75%)
Dec 26, 2003 7.218 7.292 7.218 7.266 2,810,457 +0.05(+0.75%)
Dec 24, 2003 7.132 7.279 7.132 7.212 4,839,444 +0.08(+1.12%)
Dec 23, 2003 7.134 7.167 7.068 7.132 7,207,334 -0.03(-0.41%)
Dec 22, 2003 7.160 7.206 7.156 7.161 7,914,821 +0.00(+0.03%)
Dec 19, 2003 7.212 7.212 7.138 7.159 14,329,610 -0.06(-0.81%)
Dec 18, 2003 6.983 7.266 6.983 7.218 19,562,004 +0.24(+3.43%)
Dec 17, 2003 6.858 6.996 6.858 6.978 12,152,657 +0.10(+1.43%)
Dec 16, 2003 6.806 6.904 6.806 6.880 9,183,160 +0.08(+1.18%)
Dec 15, 2003 6.882 6.902 6.811 6.800 8,202,778 -0.08(-1.20%)
Dec 12, 2003 6.860 6.902 6.828 6.882 7,937,415 +0.00(+0.03%)
Dec 11, 2003 6.798 6.885 6.756 6.880 8,885,014 +0.08(+1.14%)
Dec 10, 2003 6.800 6.825 6.766 6.802 8,589,526 +0.00(+0.03%)
Dec 09, 2003 6.654 6.845 6.651 6.800 8,420,739 +0.03(+0.50%)
Dec 08, 2003 6.755 6.773 6.748 6.766 6,991,588 +0.01(+0.17%)
Dec 05, 2003 6.744 6.792 6.720 6.755 8,359,603 +0.03(+0.44%)
Dec 04, 2003 6.597 6.726 6.597 6.726 12,990,833 +0.13(+2.04%)
Dec 03, 2003 6.653 6.662 6.591 6.591 11,626,361 -0.03(-0.51%)
Dec 02, 2003 6.543 6.673 6.537 6.625 13,769,645 +0.08(+1.26%)
Dec 01, 2003 6.461 6.546 6.440 6.543 10,467,889 +0.14(+2.17%)
Nov 28, 2003 6.473 6.478 6.384 6.404 6,985,385 -0.07(-1.06%)
Nov 26, 2003 6.507 6.513 6.446 6.473 8,787,994 +0.01(+0.23%)
Nov 25, 2003 6.463 6.504 6.422 6.458 6,305,808 +0.00(+0.02%)
Nov 24, 2003 6.371 6.459 6.369 6.457 6,503,833 +0.09(+1.35%)
Nov 21, 2003 6.440 6.478 6.371 6.371 8,298,468 -0.07(-1.07%)
Nov 20, 2003 6.439 6.489 6.422 6.440 7,753,122 +0.00(+0.05%)
Nov 19, 2003 6.473 6.485 6.433 6.437 11,067,725 -0.01(-0.21%)
Nov 18, 2003 6.473 6.499 6.438 6.450 7,352,198 -0.00(-0.02%)
Nov 17, 2003 6.408 6.469 6.385 6.451 4,809,319 -0.02(-0.28%)
Nov 14, 2003 6.456 6.520 6.456 6.469 7,540,034 -0.03(-0.40%)
Nov 13, 2003 6.456 6.501 6.434 6.495 4,997,598 +0.06(+0.86%)
Nov 12, 2003 6.450 6.450 6.402 6.440 8,634,713 +0.02(+0.37%)
Nov 11, 2003 6.540 6.601 6.411 6.416 11,564,340 -0.12(-1.90%)
Nov 10, 2003 6.546 6.564 6.524 6.540 6,785,145 -0.02(-0.29%)
Nov 07, 2003 6.544 6.566 6.496 6.560 7,852,800 +0.02(+0.36%)
Nov 06, 2003 6.499 6.529 6.464 6.536 8,118,606 +0.04(+0.63%)
Nov 05, 2003 6.436 6.507 6.324 6.495 8,795,526 +0.06(+0.89%)
Nov 04, 2003 6.439 6.445 6.416 6.438 12,689,143 -0.00(-0.07%)
Nov 03, 2003 6.450 6.500 6.440 6.442 9,206,670 -0.02(-0.28%)
Oct 31, 2003 6.411 6.472 6.395 6.460 8,002,537 +0.10(+1.51%)
Oct 30, 2003 6.443 6.455 6.345 6.364 7,812,043 -0.07(-1.02%)
Oct 29, 2003 6.215 6.518 6.215 6.430 9,193,349 -0.05(-0.75%)
Oct 28, 2003 6.490 6.491 6.397 6.478 6,294,289 +0.01(+0.09%)
Oct 27, 2003 6.492 6.512 6.450 6.473 7,121,833 -0.02(-0.30%)
Oct 24, 2003 6.477 6.499 6.433 6.492 5,854,823 +0.01(+0.23%)
Oct 23, 2003 6.399 6.486 6.353 6.477 9,189,362 +0.07(+1.06%)
Oct 22, 2003 6.483 6.483 6.308 6.410 7,014,624 -0.07(-1.13%)
Oct 21, 2003 6.502 6.528 6.478 6.483 6,219,421 -0.03(-0.43%)
Oct 20, 2003 6.546 6.547 6.500 6.511 7,011,080 -0.03(-0.53%)
Oct 17, 2003 6.591 6.595 6.533 6.546 8,061,457 -0.02(-0.28%)
Oct 16, 2003 6.499 6.598 6.499 6.564 9,513,645 +0.07(+1.01%)
Oct 15, 2003 6.551 6.571 6.472 6.499 11,387,579 -0.05(-0.78%)
Oct 14, 2003 6.545 6.557 6.472 6.550 7,660,976 +0.01(+0.09%)
Oct 13, 2003 6.455 6.569 6.474 6.544 10,587,059 +0.09(+1.38%)
Oct 10, 2003 6.389 6.463 6.403 6.455 7,422,637 +0.07(+1.02%)
Oct 09, 2003 6.347 6.430 6.347 6.389 6,358,969 +0.04(+0.66%)
Oct 08, 2003 6.388 6.388 6.309 6.347 6,156,513 -0.06(-0.86%)
Oct 07, 2003 6.366 6.422 6.317 6.403 6,121,515 +0.04(+0.59%)
Oct 06, 2003 6.315 6.378 6.315 6.366 7,968,868 +0.05(+0.84%)
Oct 03, 2003 6.332 6.380 6.312 6.312 7,853,243 -0.00(-0.04%)
Oct 02, 2003 6.241 6.317 6.237 6.315 10,708,887 +0.06(+0.99%)
Oct 01, 2003 6.191 6.270 6.177 6.253 12,886,282 +0.07(+1.19%)
Sep 30, 2003 6.112 6.209 6.050 6.179 10,487,825 +0.06(+0.94%)
Sep 29, 2003 6.151 6.151 6.080 6.122 12,362,201 -0.04(-0.59%)
Sep 26, 2003 6.230 6.235 6.152 6.158 10,832,930 -0.07(-1.07%)
Sep 25, 2003 6.303 6.329 6.224 6.224 8,869,508 -0.07(-1.08%)
Sep 24, 2003 6.360 6.493 6.265 6.292 9,945,137 -0.01(-0.18%)
Sep 23, 2003 6.287 6.311 6.274 6.303 6,178,664 +0.02(+0.36%)
Sep 22, 2003 6.298 6.298 6.217 6.281 6,626,547 -0.04(-0.64%)
Sep 19, 2003 6.320 6.347 6.284 6.322 8,115,062 +0.00(+0.02%)
Sep 18, 2003 6.297 6.318 6.293 6.320 8,507,126 +0.02(+0.32%)
Sep 17, 2003 6.415 6.405 6.289 6.300 6,636,293 -0.12(-1.79%)
Sep 16, 2003 6.352 6.412 6.332 6.415 6,714,706 +0.06(+0.96%)
Sep 15, 2003 6.366 6.368 6.322 6.354 4,665,784 -0.02(-0.34%)
Sep 12, 2003 6.376 6.382 6.324 6.376 6,832,104 +0.00(+0.07%)
Sep 11, 2003 6.405 6.456 6.359 6.371 7,809,385 -0.03(-0.46%)
Sep 10, 2003 6.439 6.450 6.386 6.401 7,412,447 -0.04(-0.65%)
Sep 09, 2003 6.382 6.442 6.347 6.442 10,020,892 +0.04(+0.62%)
Sep 08, 2003 6.416 6.417 6.351 6.403 9,842,802 +0.07(+1.16%)
Sep 05, 2003 6.412 6.420 6.307 6.329 10,686,293 -0.08(-1.27%)
Sep 04, 2003 6.411 6.442 6.397 6.411 8,624,081 +0.01(+0.09%)
Sep 03, 2003 6.377 6.428 6.361 6.405 13,850,716 -0.01(-0.16%)
Sep 02, 2003 6.317 6.415 6.267 6.415 13,144,114 +0.11(+1.79%)
Aug 29, 2003 6.268 6.319 6.246 6.302 7,520,985 +0.03(+0.54%)
Aug 28, 2003 6.191 6.276 6.158 6.268 10,559,593 +0.08(+1.33%)
Aug 27, 2003 6.129 6.199 6.129 6.186 4,793,371 +0.06(+0.96%)
Aug 26, 2003 6.117 6.151 6.075 6.127 4,494,339 -0.01(-0.13%)
Aug 25, 2003 6.123 6.153 6.108 6.135 6,111,769 +0.01(+0.15%)
Aug 22, 2003 6.196 6.196 6.117 6.126 5,674,075 -0.06(-1.00%)
Aug 21, 2003 6.191 6.202 6.150 6.188 5,743,628 +0.02(+0.31%)
Aug 20, 2003 6.196 6.201 6.164 6.169 7,048,293 -0.03(-0.47%)
Aug 19, 2003 6.191 6.205 6.160 6.199 8,695,848 +0.00(+0.05%)
Aug 18, 2003 6.170 6.201 6.165 6.195 8,242,206 +0.03(+0.42%)
Aug 15, 2003 6.196 6.196 6.131 6.169 5,123,413 -0.02(-0.40%)
Aug 14, 2003 6.176 6.199 6.151 6.194 6,323,971 +0.05(+0.73%)
Aug 13, 2003 6.174 6.196 6.135 6.149 7,008,422 +0.00(+0.02%)
Aug 12, 2003 6.094 6.150 6.056 6.148 6,862,229 +0.06(+0.98%)
Aug 11, 2003 6.089 6.150 6.071 6.088 8,944,377 -0.01(-0.11%)
Aug 08, 2003 6.089 6.109 6.028 6.095 5,684,264 +0.04(+0.63%)
Aug 07, 2003 5.965 6.063 5.958 6.056 6,611,928 +0.10(+1.73%)
Aug 06, 2003 5.903 6.003 5.873 5.954 5,545,159 +0.06(+1.09%)
Aug 05, 2003 5.931 5.998 5.889 5.889 9,953,111 -0.01(-0.17%)
Aug 04, 2003 5.903 5.919 5.833 5.899 6,714,263 +0.03(+0.46%)
Aug 01, 2003 5.907 5.907 5.789 5.872 7,511,239 -0.03(-0.59%)
Jul 31, 2003 5.942 6.009 5.897 5.907 9,632,372 +0.04(+0.65%)
Jul 30, 2003 5.959 5.963 5.869 5.869 8,338,339 +0.01(+0.10%)
Jul 29, 2003 5.940 5.974 5.841 5.863 8,974,502 -0.11(-1.89%)
Jul 28, 2003 5.971 6.080 5.971 5.976 10,895,394 +0.00(+0.02%)
Jul 25, 2003 5.982 6.036 5.945 5.975 9,200,880 +0.03(+0.51%)
Jul 24, 2003 6.027 6.071 5.945 5.945 6,273,468 -0.07(-1.24%)
Jul 23, 2003 6.083 6.105 5.989 6.019 4,964,816 -0.07(-1.13%)
Jul 22, 2003 5.905 6.117 5.905 6.088 7,621,991 +0.05(+0.82%)
Jul 21, 2003 6.066 6.094 6.018 6.038 6,768,310 -0.02(-0.37%)
Jul 18, 2003 6.038 6.095 6.011 6.061 7,092,594 +0.11(+1.80%)
Jul 17, 2003 5.971 6.034 5.950 5.954 9,394,476 -0.02(-0.28%)
Jul 16, 2003 5.985 6.004 5.903 5.971 6,290,302 -0.01(-0.19%)
Jul 15, 2003 6.054 6.070 5.967 5.982 7,204,676 -0.07(-1.19%)
Jul 14, 2003 6.112 6.112 6.038 6.054 9,432,574 +0.02(+0.36%)
Jul 11, 2003 5.982 6.099 5.982 6.033 6,867,988 +0.06(+1.04%)
Jul 10, 2003 6.015 6.020 5.942 5.971 7,938,744 -0.03(-0.55%)
Jul 09, 2003 6.010 6.027 5.982 6.003 9,483,078 -0.02(-0.37%)
Jul 08, 2003 6.085 6.091 5.987 6.026 10,031,967 -0.06(-1.00%)
Jul 07, 2003 6.174 6.186 6.083 6.087 12,340,051 -0.08(-1.23%)
Jul 03, 2003 6.185 6.185 6.107 6.162 6,027,597 -0.05(-0.82%)
Jul 02, 2003 6.211 6.230 6.099 6.213 10,656,169 +0.00(+0.04%)
Jul 01, 2003 6.179 6.219 6.123 6.211 10,507,760 +0.03(+0.42%)
Jun 30, 2003 6.202 6.219 6.168 6.185 9,048,928 +0.01(+0.16%)
Jun 27, 2003 6.164 6.202 6.149 6.175 9,392,260 +0.01(+0.20%)
Jun 26, 2003 6.134 6.174 6.095 6.162 8,114,619 +0.04(+0.59%)
Jun 25, 2003 6.196 6.236 6.121 6.126 10,686,293 -0.06(-0.97%)
Jun 24, 2003 6.194 6.208 6.179 6.186 9,122,467 -0.01(-0.09%)
Jun 23, 2003 6.196 6.205 6.178 6.192 9,490,166 +0.01(+0.11%)
Jun 20, 2003 6.208 6.212 6.168 6.185 14,344,672 +0.01(+0.09%)
Jun 19, 2003 6.177 6.208 6.060 6.179 7,069,557 +0.00(+0.04%)
Jun 18, 2003 6.188 6.196 6.151 6.177 9,518,961 -0.01(-0.18%)
Jun 17, 2003 6.180 6.200 6.148 6.188 12,146,455 +0.01(+0.13%)
Jun 16, 2003 6.185 6.224 6.107 6.180 12,909,319 +0.05(+0.83%)
Jun 13, 2003 6.220 6.221 6.087 6.130 9,524,278 -0.13(-2.04%)
Jun 12, 2003 6.241 6.275 6.215 6.257 10,352,264 +0.02(+0.27%)
Jun 11, 2003 6.185 6.245 6.156 6.240 11,509,406 +0.08(+1.36%)
Jun 10, 2003 6.179 6.199 6.115 6.157 5,694,897 +0.06(+0.96%)
Jun 09, 2003 6.095 6.114 6.072 6.098 9,997,412 -0.08(-1.22%)
Jun 06, 2003 6.253 6.264 6.167 6.174 6,914,504 -0.06(-0.89%)
Jun 05, 2003 6.236 6.247 6.185 6.229 8,232,459 -0.03(-0.47%)
Jun 04, 2003 6.230 6.315 6.230 6.258 10,576,870 +0.01(+0.18%)
Jun 03, 2003 6.236 6.258 6.175 6.247 7,965,324 +0.03(+0.56%)
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.