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
Altria Group
(NY:
MO
)
46.25
+0.81 (+1.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2000
9.348
9.399
8.841
8.841
35,760,864
-0.32(-3.49%)
Mar 30, 2000
8.521
9.186
8.406
9.160
64,453,488
+1.01(+12.45%)
Mar 29, 2000
8.334
8.359
8.146
8.146
27,440,688
-0.19(-2.25%)
Mar 28, 2000
8.308
8.415
8.227
8.334
29,233,626
-0.02(-0.25%)
Mar 27, 2000
8.440
8.466
8.308
8.355
20,952,882
-0.09(-1.01%)
Mar 24, 2000
8.334
8.466
8.308
8.440
24,206,174
+0.13(+1.59%)
Mar 23, 2000
8.308
8.389
8.227
8.308
32,496,072
+0.03(+0.31%)
Mar 22, 2000
8.653
8.760
8.227
8.283
37,747,436
-0.37(-4.28%)
Mar 21, 2000
8.308
9.424
8.095
8.653
80,953,480
+0.16(+1.86%)
Mar 20, 2000
8.466
8.628
8.440
8.496
32,962,672
-0.13(-1.53%)
Mar 17, 2000
8.679
8.679
8.308
8.628
38,071,096
+0.00(+0.00%)
Mar 16, 2000
8.572
8.734
8.547
8.628
31,109,884
+0.06(+0.65%)
Mar 15, 2000
8.227
8.679
8.202
8.572
30,681,072
+0.28(+3.34%)
Mar 14, 2000
8.440
8.440
8.202
8.295
28,131,200
-0.17(-2.01%)
Mar 13, 2000
8.202
8.521
8.146
8.466
25,621,464
+0.35(+4.25%)
Mar 10, 2000
8.253
8.283
8.121
8.121
25,472,190
-0.19(-2.26%)
Mar 09, 2000
8.202
8.308
8.146
8.308
20,523,834
+0.11(+1.30%)
Mar 08, 2000
8.359
8.415
8.176
8.202
27,719,522
-0.13(-1.58%)
Mar 07, 2000
8.466
8.521
8.308
8.334
28,201,378
-0.13(-1.56%)
Mar 06, 2000
8.841
8.892
8.334
8.466
30,632,018
-0.19(-2.17%)
Mar 03, 2000
8.521
8.785
8.415
8.653
31,365,950
+0.08(+0.94%)
Mar 02, 2000
8.709
8.866
8.521
8.572
26,212,460
-0.14(-1.57%)
Mar 01, 2000
8.602
9.160
8.359
8.709
50,957,760
+0.11(+1.24%)
Feb 29, 2000
8.547
8.709
8.547
8.602
31,750,168
+0.06(+0.65%)
Feb 28, 2000
8.440
8.653
8.440
8.547
25,553,164
+0.19(+2.24%)
Feb 25, 2000
8.572
8.602
8.359
8.359
26,946,392
-0.19(-2.19%)
Feb 24, 2000
8.734
8.760
8.415
8.547
28,404,400
-0.11(-1.23%)
Feb 23, 2000
9.054
9.241
8.602
8.653
34,738,944
-0.24(-2.68%)
Feb 22, 2000
8.496
9.028
8.466
8.892
39,932,804
+0.53(+6.37%)
Feb 18, 2000
8.308
8.466
8.253
8.359
26,104,964
+0.05(+0.62%)
Feb 17, 2000
8.466
8.521
8.227
8.308
37,695,328
+0.21(+2.63%)
Feb 16, 2000
8.121
8.202
8.014
8.095
32,402,658
-0.05(-0.63%)
Feb 15, 2000
8.121
8.146
7.963
8.146
35,728,476
+0.08(+0.95%)
Feb 14, 2000
8.227
8.283
7.989
8.070
49,584,012
-0.05(-0.63%)
Feb 11, 2000
8.496
8.572
8.121
8.121
36,071,384
-0.35(-4.08%)
Feb 10, 2000
8.521
8.653
8.440
8.466
35,804,756
+0.11(+1.27%)
Feb 09, 2000
8.283
8.521
8.283
8.359
43,131,408
+0.05(+0.62%)
Feb 08, 2000
8.628
8.653
8.146
8.308
62,562,676
-0.45(-5.16%)
Feb 07, 2000
8.892
8.922
8.679
8.760
29,934,230
-0.03(-0.29%)
Feb 04, 2000
8.998
8.998
8.679
8.785
39,146,064
-0.16(-1.81%)
Feb 03, 2000
8.922
9.135
8.892
8.947
46,995,176
+0.16(+1.84%)
Feb 02, 2000
8.922
8.994
8.760
8.785
32,706,604
-0.16(-1.81%)
Feb 01, 2000
8.998
8.998
8.841
8.947
31,222,778
+0.06(+0.62%)
Jan 31, 2000
8.922
8.998
8.879
8.892
27,220,766
+0.05(+0.58%)
Jan 28, 2000
8.998
9.079
8.841
8.841
28,216,634
-0.11(-1.19%)
Jan 27, 2000
9.160
9.318
8.866
8.947
34,589,668
-0.03(-0.28%)
Jan 26, 2000
9.267
9.292
8.892
8.973
44,534,496
-0.37(-4.01%)
Jan 25, 2000
9.373
9.744
9.105
9.348
25,936,678
-0.03(-0.27%)
Jan 24, 2000
9.693
9.799
9.318
9.373
36,019,748
+0.00(+0.00%)
Jan 21, 2000
9.454
9.586
9.292
9.373
32,811,754
-0.25(-2.57%)
Jan 20, 2000
9.957
9.957
9.399
9.620
23,428,584
-0.34(-3.38%)
Jan 19, 2000
9.851
10.01
9.799
9.957
20,494,026
+0.16(+1.61%)
Jan 18, 2000
10.25
10.31
9.799
9.799
18,784,646
-0.53(-5.15%)
Jan 14, 2000
10.46
10.49
10.12
10.33
18,342,924
-0.11(-1.02%)
Jan 13, 2000
10.44
10.46
10.33
10.44
14,707,058
+0.11(+1.03%)
Jan 12, 2000
10.33
10.46
10.23
10.33
22,566,500
+0.06(+0.54%)
Jan 11, 2000
10.28
10.49
10.25
10.28
17,490,934
+0.05(+0.50%)
Jan 10, 2000
10.12
10.25
10.12
10.23
18,100,706
+0.13(+1.31%)
Jan 07, 2000
9.906
10.14
9.851
10.09
18,713,998
+0.27(+2.73%)
Jan 06, 2000
10.01
10.09
9.799
9.825
16,791,972
-0.19(-1.87%)
Jan 05, 2000
10.14
10.25
9.987
10.01
27,464,160
-0.05(-0.51%)
Jan 04, 2000
9.906
10.33
9.906
10.06
24,744,828
+0.08(+0.77%)
Jan 03, 2000
10.04
10.20
9.880
9.987
17,345,650
+0.19(+1.91%)
Dec 31, 1999
10.04
10.06
9.799
9.799
12,846,525
-0.29(-2.91%)
Dec 30, 1999
10.04
10.25
9.957
10.09
22,895,092
+0.16(+1.63%)
Dec 29, 1999
9.505
10.04
9.505
9.931
24,605,882
+0.51(+5.38%)
Dec 28, 1999
9.454
9.774
9.348
9.424
33,951,732
+0.26(+2.88%)
Dec 27, 1999
10.01
10.06
9.160
9.160
25,884,572
-0.83(-8.28%)
Dec 23, 1999
9.825
10.09
9.799
9.987
17,464,176
+0.21(+2.18%)
Dec 22, 1999
9.799
9.851
9.637
9.774
22,204,112
-0.03(-0.26%)
Dec 21, 1999
9.774
9.851
9.612
9.799
22,438,116
-0.05(-0.52%)
Dec 20, 1999
9.774
9.957
9.744
9.851
28,202,786
+0.16(+1.63%)
Dec 17, 1999
9.799
9.906
9.693
9.693
41,750,152
-0.24(-2.40%)
Dec 16, 1999
10.12
10.12
9.931
9.931
26,120,454
-0.11(-1.06%)
Dec 15, 1999
10.20
10.44
10.04
10.04
30,960,610
-0.16(-1.59%)
Dec 14, 1999
10.25
10.44
10.09
10.20
76,266,592
-0.29(-2.76%)
Dec 13, 1999
10.65
10.73
10.36
10.49
55,755,432
-0.46(-4.17%)
Dec 10, 1999
10.44
10.97
10.31
10.95
44,540,600
+0.43(+4.05%)
Dec 09, 1999
10.52
10.65
10.12
10.52
35,855,688
-0.16(-1.48%)
Dec 08, 1999
11.05
11.08
10.63
10.68
21,897,112
-0.40(-3.62%)
Dec 07, 1999
11.24
11.34
11.02
11.08
19,736,388
-0.03(-0.23%)
Dec 06, 1999
11.18
11.24
11.08
11.10
13,759,775
-0.13(-1.18%)
Dec 03, 1999
11.34
11.45
11.13
11.24
17,253,644
-0.12(-1.09%)
Dec 02, 1999
11.48
11.48
11.24
11.36
18,685,834
-0.09(-0.78%)
Dec 01, 1999
11.16
11.66
11.13
11.45
23,487,732
+0.26(+2.36%)
Nov 30, 1999
10.89
11.53
10.89
11.18
20,425,962
+0.11(+0.96%)
Nov 29, 1999
11.10
11.18
10.86
11.08
17,940,870
-0.13(-1.18%)
Nov 26, 1999
11.27
11.37
11.16
11.21
7,872,352
-0.16(-1.42%)
Nov 24, 1999
11.18
11.55
11.13
11.37
13,779,960
+0.38(+3.41%)
Nov 23, 1999
11.85
11.87
10.97
11.00
25,836,926
-0.72(-6.15%)
Nov 22, 1999
10.97
11.90
10.95
11.72
31,899,442
+0.80(+7.34%)
Nov 19, 1999
11.05
11.10
10.86
10.92
18,828,066
-0.16(-1.46%)
Nov 18, 1999
11.05
11.16
11.02
11.08
20,726,152
+0.06(+0.50%)
Nov 17, 1999
11.13
11.24
11.00
11.02
18,523,180
-0.08(-0.73%)
Nov 16, 1999
11.02
11.18
10.97
11.10
20,530,640
+0.29(+2.72%)
Nov 15, 1999
10.73
10.86
10.70
10.81
12,561,355
+0.11(+1.00%)
Nov 12, 1999
10.84
10.86
10.60
10.70
15,005,842
-0.06(-0.51%)
Nov 11, 1999
10.54
10.78
10.49
10.76
19,648,372
+0.27(+2.56%)
Nov 10, 1999
10.73
10.78
10.38
10.49
19,859,376
-0.32(-2.96%)
Nov 09, 1999
10.97
10.97
10.65
10.81
16,899,000
-0.14(-1.25%)
Nov 08, 1999
10.86
11.08
10.76
10.95
16,574,397
+0.11(+0.98%)
Nov 05, 1999
11.32
11.45
10.73
10.84
22,588,798
-0.26(-2.38%)
Nov 04, 1999
11.61
11.66
11.05
11.10
28,708,582
-0.40(-3.48%)
Nov 03, 1999
10.41
11.82
10.04
11.50
51,093,420
+1.28(+12.50%)
Nov 02, 1999
10.23
10.33
10.12
10.23
32,091,904
+0.13(+1.31%)
Nov 01, 1999
10.60
10.65
10.04
10.09
35,223,852
-1.14(-10.16%)
Oct 29, 1999
11.13
11.37
10.65
11.24
28,357,224
+0.08(+0.69%)
Oct 28, 1999
11.10
11.21
11.00
11.16
24,660,568
+0.19(+1.71%)
Oct 27, 1999
10.97
11.00
10.60
10.97
27,988,498
+0.08(+0.74%)
Oct 26, 1999
11.00
11.05
10.89
10.89
32,633,376
+0.03(+0.24%)
Oct 25, 1999
10.70
10.92
10.57
10.86
45,191,912
+0.32(+3.03%)
Oct 22, 1999
10.44
10.78
10.23
10.54
65,799,068
+0.48(+4.78%)
Oct 21, 1999
11.40
11.40
9.054
10.06
156,949,920
-1.44(-12.52%)
Oct 20, 1999
13.29
13.29
11.29
11.50
70,127,088
-1.60(-12.20%)
Oct 19, 1999
13.02
13.26
12.86
13.10
17,957,298
+0.11(+0.82%)
Oct 18, 1999
13.21
13.31
12.89
12.99
19,372,590
-0.03(-0.20%)
Oct 15, 1999
13.42
13.53
12.89
13.02
25,475,476
-0.64(-4.68%)
Oct 14, 1999
14.17
14.27
13.61
13.66
19,157,598
-0.37(-2.67%)
Oct 13, 1999
14.62
14.67
13.87
14.03
23,702,724
-0.45(-3.12%)
Oct 12, 1999
14.49
14.75
14.30
14.49
12,660,402
+0.00(+0.00%)
Oct 11, 1999
14.65
14.65
14.49
14.49
12,549,150
-0.16(-1.11%)
Oct 08, 1999
14.70
14.89
14.59
14.65
17,753,102
-0.08(-0.52%)
Oct 07, 1999
14.72
14.86
14.65
14.72
16,476,524
-0.06(-0.37%)
Oct 06, 1999
14.70
14.83
14.62
14.78
13,135,686
+0.16(+1.11%)
Oct 05, 1999
14.97
14.97
14.49
14.62
14,447,705
-0.14(-0.92%)
Oct 04, 1999
14.72
15.13
14.57
14.75
15,991,617
+0.27(+1.85%)
Oct 01, 1999
14.51
14.59
14.46
14.49
24,250,064
-0.08(-0.56%)
Sep 30, 1999
14.72
14.91
14.54
14.57
20,568,428
-0.11(-0.73%)
Sep 29, 1999
14.54
14.99
14.54
14.67
14,470,942
+0.16(+1.12%)
Sep 28, 1999
14.49
14.65
14.41
14.51
15,649,177
-0.32(-2.15%)
Sep 27, 1999
14.70
14.91
14.59
14.83
19,392,070
+0.21(+1.46%)
Sep 24, 1999
14.72
14.83
14.51
14.62
16,198,864
-0.08(-0.55%)
Sep 23, 1999
14.97
15.18
14.67
14.70
27,532,460
+0.00(+0.00%)
Sep 22, 1999
14.80
14.97
14.41
14.70
26,038,072
-0.48(-3.17%)
Sep 21, 1999
15.23
15.34
15.04
15.18
16,614,767
-0.35(-2.22%)
Sep 20, 1999
15.44
15.61
15.42
15.53
13,367,108
+0.21(+1.39%)
Sep 17, 1999
15.50
15.68
15.29
15.31
16,757,705
-0.21(-1.37%)
Sep 16, 1999
15.68
15.82
15.29
15.53
14,070,294
-0.05(-0.33%)
Sep 15, 1999
15.82
15.85
15.58
15.58
11,054,292
-0.06(-0.35%)
Sep 14, 1999
16.14
16.16
15.55
15.63
15,100,899
-0.61(-3.78%)
Sep 13, 1999
16.00
16.25
15.87
16.25
13,138,972
+0.06(+0.34%)
Sep 10, 1999
16.48
16.51
16.00
16.19
11,162,258
-0.29(-1.78%)
Sep 09, 1999
16.00
16.51
16.00
16.48
11,154,044
+0.16(+0.99%)
Sep 08, 1999
15.82
16.35
15.82
16.32
13,990,494
+0.45(+2.85%)
Sep 07, 1999
16.67
16.78
15.76
15.87
17,536,702
-0.85(-5.10%)
Sep 03, 1999
15.82
16.72
15.68
16.72
15,944,675
+1.01(+6.43%)
Sep 02, 1999
15.76
15.87
15.66
15.71
7,420,538
-0.32(-1.99%)
Sep 01, 1999
16.06
16.08
15.76
16.03
10,013,361
+0.08(+0.51%)
Aug 31, 1999
16.16
16.43
15.95
15.95
13,200,935
-0.13(-0.82%)
Aug 30, 1999
16.11
16.30
16.08
16.08
9,000,595
+0.08(+0.51%)
Aug 27, 1999
16.25
16.43
15.98
16.00
8,735,140
-0.35(-2.14%)
Aug 26, 1999
16.62
16.62
16.16
16.35
11,338,994
-0.32(-1.92%)
Aug 25, 1999
16.08
16.67
16.06
16.67
15,612,798
+0.69(+4.35%)
Aug 24, 1999
15.98
16.11
15.87
15.98
7,910,844
-0.03(-0.16%)
Aug 23, 1999
15.90
16.11
15.82
16.00
8,380,495
+0.03(+0.16%)
Aug 20, 1999
15.74
16.00
15.61
15.98
9,453,347
+0.26(+1.68%)
Aug 19, 1999
15.66
15.71
15.53
15.71
11,636,134
-0.03(-0.16%)
Aug 18, 1999
15.76
15.85
15.66
15.74
8,462,409
+0.00(+0.00%)
Aug 17, 1999
15.50
15.74
15.42
15.74
9,985,666
+0.35(+2.24%)
Aug 16, 1999
15.18
15.39
15.13
15.39
7,819,777
+0.32(+2.12%)
Aug 13, 1999
15.13
15.26
15.02
15.07
8,867,984
-0.03(-0.17%)
Aug 12, 1999
15.23
15.29
15.07
15.10
7,906,384
-0.24(-1.56%)
Aug 11, 1999
15.34
15.42
15.23
15.34
10,485,125
+0.05(+0.33%)
Aug 10, 1999
15.55
15.61
15.18
15.29
9,709,649
-0.32(-2.05%)
Aug 09, 1999
15.26
15.63
15.18
15.61
9,330,360
+0.43(+2.81%)
Aug 06, 1999
15.34
15.34
15.13
15.18
9,461,797
-0.16(-1.03%)
Aug 05, 1999
15.53
15.58
15.31
15.34
12,310,451
-0.16(-1.04%)
Aug 04, 1999
15.63
15.76
15.47
15.50
8,978,767
-0.21(-1.36%)
Aug 03, 1999
15.90
16.00
15.68
15.71
12,116,817
-0.18(-1.15%)
Aug 02, 1999
15.79
16.00
15.79
15.90
7,384,628
+0.03(+0.16%)
Jul 30, 1999
15.87
15.95
15.71
15.87
9,927,458
+0.05(+0.32%)
Jul 29, 1999
15.90
15.98
15.74
15.82
11,900,416
-0.21(-1.33%)
Jul 28, 1999
16.30
16.43
15.95
16.03
9,862,444
-0.26(-1.62%)
Jul 27, 1999
16.38
16.48
16.27
16.30
7,895,353
-0.06(-0.34%)
Jul 26, 1999
16.11
16.40
16.11
16.35
7,419,834
+0.11(+0.66%)
Jul 23, 1999
16.40
16.43
16.22
16.25
8,515,218
-0.05(-0.31%)
Jul 22, 1999
16.14
16.38
16.08
16.30
9,864,321
+0.16(+0.98%)
Jul 21, 1999
15.82
16.22
15.82
16.14
12,697,720
+0.24(+1.53%)
Jul 20, 1999
15.95
16.25
15.82
15.90
11,095,132
-0.06(-0.35%)
Jul 19, 1999
16.27
16.30
15.93
15.95
17,091,930
-0.35(-2.12%)
Jul 16, 1999
16.40
16.54
16.27
16.30
14,243,040
-0.24(-1.44%)
Jul 15, 1999
16.46
16.64
16.46
16.54
12,908,488
-0.08(-0.49%)
Jul 14, 1999
16.59
16.72
16.32
16.62
14,274,960
+0.11(+0.65%)
Jul 13, 1999
16.48
16.67
16.46
16.51
13,453,481
-0.03(-0.15%)
Jul 12, 1999
16.57
16.70
16.48
16.54
12,703,588
+0.03(+0.15%)
Jul 09, 1999
16.22
16.78
16.22
16.51
24,605,882
+0.21(+1.31%)
Jul 08, 1999
16.19
16.70
16.14
16.30
47,469,288
+0.16(+0.98%)
Jul 07, 1999
17.26
17.52
16.14
16.14
11,392,272
-1.12(-6.47%)
Jul 06, 1999
17.15
17.42
17.12
17.26
16,598,572
-0.21(-1.22%)
Jul 02, 1999
16.99
17.55
16.99
17.47
21,903,684
+0.43(+2.50%)
Jul 01, 1999
16.99
17.34
16.96
17.04
17,000,862
-0.08(-0.47%)
Jun 30, 1999
16.99
17.23
16.83
17.12
26,645,732
+0.03(+0.15%)
Jun 29, 1999
17.17
17.23
16.86
17.10
23,689,346
-0.37(-2.12%)
Jun 28, 1999
17.74
18.13
17.47
17.47
15,997,484
-0.08(-0.46%)
Jun 25, 1999
17.42
17.76
17.42
17.55
19,560,122
+0.29(+1.70%)
Jun 24, 1999
18.03
18.03
17.26
17.26
14,898,111
-0.77(-4.28%)
Jun 23, 1999
17.57
18.27
17.49
18.03
20,638,842
+0.45(+2.57%)
Jun 22, 1999
17.47
17.66
17.39
17.57
14,118,175
-0.27(-1.50%)
Jun 21, 1999
18.06
18.11
17.76
17.84
19,697,426
-0.16(-0.88%)
Jun 18, 1999
17.79
18.08
17.68
18.00
17,487,882
+0.32(+1.81%)
Jun 17, 1999
17.89
18.00
17.60
17.68
11,346,035
-0.40(-2.21%)
Jun 16, 1999
18.16
18.19
17.55
18.08
28,081,442
-0.13(-0.73%)
Jun 15, 1999
17.89
18.32
17.87
18.21
14,744,377
+0.32(+1.79%)
Jun 14, 1999
17.95
17.98
17.79
17.89
11,664,534
-0.01(-0.07%)
Jun 11, 1999
17.84
18.19
17.57
17.91
15,601,766
-0.09(-0.52%)
Jun 10, 1999
17.42
18.11
17.34
18.00
25,484,864
+0.58(+3.35%)
Jun 09, 1999
16.99
17.44
16.99
17.42
16,951,340
+0.78(+4.66%)
Jun 08, 1999
17.02
17.02
16.59
16.64
11,760,295
-0.43(-2.50%)
Jun 07, 1999
17.04
17.17
16.88
17.07
12,240,508
+0.18(+1.08%)
Jun 04, 1999
16.91
16.96
16.72
16.88
10,470,573
+0.03(+0.18%)
Jun 03, 1999
16.83
16.91
16.72
16.86
8,175,125
+0.24(+1.44%)
Jun 02, 1999
16.96
17.12
16.51
16.62
10,166,156
-0.24(-1.42%)
Jun 01, 1999
16.43
16.88
16.40
16.86
10,809,726
+0.43(+2.59%)
May 28, 1999
16.43
16.72
16.40
16.43
8,579,997
-0.08(-0.49%)
May 27, 1999
16.67
16.80
16.43
16.51
11,611,725
-0.32(-1.90%)
May 26, 1999
17.10
17.10
16.80
16.83
14,438,317
-0.06(-0.33%)
May 25, 1999
16.94
17.12
16.83
16.88
16,050,294
-0.03(-0.15%)
May 24, 1999
17.12
17.12
16.78
16.91
34,349,092
-0.08(-0.48%)
May 21, 1999
17.15
17.23
16.88
16.99
12,125,267
-0.13(-0.77%)
May 20, 1999
17.42
17.44
17.10
17.12
15,146,667
-0.24(-1.37%)
May 19, 1999
16.72
17.44
16.64
17.36
22,940,860
+0.66(+3.98%)
May 18, 1999
16.75
16.78
16.38
16.70
15,653,637
-0.08(-0.48%)
May 17, 1999
16.62
16.83
16.54
16.78
12,206,710
+0.16(+0.97%)
May 14, 1999
16.62
16.70
16.35
16.62
13,268,296
-0.16(-0.96%)
May 13, 1999
16.57
16.94
16.48
16.78
17,425,920
+0.48(+2.95%)
May 12, 1999
16.19
16.43
15.68
16.30
14,370,017
+0.08(+0.50%)
May 11, 1999
16.38
16.38
16.06
16.22
15,431,603
+0.03(+0.16%)
May 10, 1999
15.79
16.40
15.44
16.19
22,872,796
+0.43(+2.70%)
May 07, 1999
15.61
16.00
15.58
15.76
11,404,947
+0.19(+1.20%)
May 06, 1999
15.98
15.98
15.55
15.58
14,051,048
-0.46(-2.84%)
May 05, 1999
16.19
16.22
15.66
16.03
15,115,216
+0.00(+0.00%)
May 04, 1999
15.90
16.27
15.66
16.03
24,143,740
+0.59(+3.81%)
May 03, 1999
15.04
15.53
15.02
15.44
16,974,106
+0.51(+3.39%)
Apr 30, 1999
15.13
15.42
14.91
14.94
22,208,806
-0.06(-0.37%)
Apr 29, 1999
14.89
15.04
14.75
14.99
14,308,758
+0.27(+1.82%)
Apr 28, 1999
15.02
15.10
14.72
14.72
10,773,816
-0.08(-0.55%)
Apr 27, 1999
14.72
14.94
14.70
14.81
11,489,442
+0.16(+1.08%)
Apr 26, 1999
15.15
15.23
14.59
14.65
18,082,398
-0.32(-2.13%)
Apr 23, 1999
14.78
15.26
14.72
14.97
21,655,128
+0.27(+1.83%)
Apr 22, 1999
14.54
14.81
14.33
14.70
17,697,476
+0.21(+1.47%)
Apr 21, 1999
14.75
14.75
14.33
14.49
17,533,416
-0.11(-0.73%)
Apr 20, 1999
14.46
14.78
14.33
14.59
16,618,757
+0.48(+3.38%)
Apr 19, 1999
14.75
15.02
14.09
14.12
25,501,528
-0.69(-4.66%)
Apr 16, 1999
15.13
15.13
14.72
14.81
13,238,958
-0.08(-0.54%)
Apr 15, 1999
14.89
15.07
14.81
14.89
14,803,758
+0.13(+0.90%)
Apr 14, 1999
15.26
15.26
14.75
14.75
17,045,692
-0.26(-1.76%)
Apr 13, 1999
15.39
15.42
14.83
15.02
18,696,396
-0.32(-2.08%)
Apr 12, 1999
14.99
15.34
14.91
15.34
21,786,330
+0.45(+3.03%)
Apr 09, 1999
14.59
15.10
14.51
14.89
33,572,912
+0.27(+1.84%)
Apr 08, 1999
14.35
14.70
14.35
14.62
26,462,190
+0.32(+2.23%)
Apr 07, 1999
14.91
14.91
14.27
14.30
35,306,704
-0.51(-3.42%)
Apr 06, 1999
15.18
15.18
14.59
14.81
27,301,976
-0.16(-1.08%)
Apr 05, 1999
14.83
15.07
14.81
14.97
22,402,910
+0.24(+1.65%)
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.