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

Raymond James Financial (NY: RJF )

125.86 +2.47 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2004 6.061 6.099 5.955 6.032 941,699 -0.02(-0.40%)
Apr 29, 2004 6.135 6.222 6.008 6.056 707,107 -0.09(-1.52%)
Apr 28, 2004 6.265 6.265 6.138 6.150 1,039,423 -0.13(-2.03%)
Apr 27, 2004 6.222 6.303 6.222 6.277 737,091 +0.05(+0.73%)
Apr 26, 2004 6.219 6.231 6.133 6.231 903,387 +0.04(+0.58%)
Apr 23, 2004 6.207 6.215 6.123 6.195 623,820 -0.05(-0.73%)
Apr 22, 2004 6.080 6.241 6.056 6.241 598,556 +0.15(+2.48%)
Apr 21, 2004 6.015 6.092 5.984 6.090 992,227 +0.07(+1.24%)
Apr 20, 2004 6.095 6.133 6.003 6.015 712,105 -0.06(-0.95%)
Apr 19, 2004 6.099 6.099 6.027 6.073 822,321 -0.03(-0.55%)
Apr 16, 2004 5.967 6.217 5.965 6.107 1,619,657 +0.15(+2.58%)
Apr 15, 2004 5.878 6.020 5.847 5.953 1,599,113 +0.11(+1.93%)
Apr 14, 2004 5.941 6.075 5.806 5.840 1,058,579 -0.14(-2.33%)
Apr 13, 2004 6.030 6.207 5.936 5.979 1,611,050 +0.01(+0.16%)
Apr 12, 2004 5.859 5.999 5.847 5.970 355,358 +0.09(+1.47%)
Apr 08, 2004 5.999 5.999 5.871 5.883 317,601 -0.06(-1.01%)
Apr 07, 2004 5.898 5.967 5.874 5.943 806,219 +0.05(+0.77%)
Apr 06, 2004 5.931 5.967 5.883 5.898 860,911 -0.09(-1.44%)
Apr 05, 2004 6.109 6.109 5.948 5.984 784,842 -0.09(-1.46%)
Apr 02, 2004 6.119 6.119 6.032 6.073 722,377 -0.00(-0.04%)
Apr 01, 2004 6.003 6.092 5.996 6.075 812,049 +0.11(+1.81%)
Mar 31, 2004 6.018 6.018 5.931 5.967 417,546 -0.05(-0.80%)
Mar 30, 2004 6.039 6.066 5.999 6.015 586,619 -0.06(-0.99%)
Mar 29, 2004 5.977 6.075 5.929 6.075 998,612 +0.13(+2.18%)
Mar 26, 2004 5.727 5.991 5.691 5.946 1,245,698 +0.22(+3.82%)
Mar 25, 2004 5.643 5.751 5.643 5.727 842,033 +1.97(+52.62%)
Mar 24, 2004 3.763 3.792 3.746 3.752 854,526 -0.01(-0.31%)
Mar 23, 2004 3.748 3.789 3.717 3.764 848,696 +0.04(+1.20%)
Mar 22, 2004 3.803 3.803 3.659 3.719 1,021,516 -0.11(-2.87%)
Mar 19, 2004 3.845 3.866 3.815 3.829 559,689 -0.05(-1.18%)
Mar 18, 2004 3.893 3.919 3.838 3.875 495,558 -0.02(-0.47%)
Mar 17, 2004 3.900 3.955 3.842 3.893 1,107,719 +0.01(+0.25%)
Mar 16, 2004 3.917 3.965 3.853 3.884 601,749 +0.01(+0.36%)
Mar 15, 2004 3.933 3.960 3.778 3.870 617,157 -0.10(-2.63%)
Mar 12, 2004 3.895 3.977 3.895 3.974 452,249 +0.10(+2.59%)
Mar 11, 2004 3.956 3.985 3.871 3.874 564,270 -0.10(-2.52%)
Mar 10, 2004 4.034 4.053 3.965 3.974 496,807 -0.05(-1.35%)
Mar 09, 2004 4.037 4.047 4.002 4.029 516,380 -0.01(-0.21%)
Mar 08, 2004 4.128 4.152 4.037 4.037 522,626 -0.10(-2.37%)
Mar 05, 2004 4.082 4.145 4.069 4.136 362,299 +0.04(+0.94%)
Mar 04, 2004 4.082 4.104 4.047 4.097 410,605 +0.00(+0.10%)
Mar 03, 2004 4.076 4.109 4.013 4.093 440,588 +0.02(+0.42%)
Mar 02, 2004 4.080 4.163 4.075 4.076 816,630 -0.00(-0.05%)
Mar 01, 2004 4.083 4.130 4.071 4.078 558,023 -0.00(-0.03%)
Feb 27, 2004 4.066 4.108 4.062 4.079 332,732 +0.01(+0.24%)
Feb 26, 2004 4.071 4.075 4.024 4.069 409,356 -0.00(-0.03%)
Feb 25, 2004 4.002 4.071 3.987 4.071 434,342 +0.06(+1.46%)
Feb 24, 2004 4.061 4.061 4.001 4.012 617,990 -0.03(-0.71%)
Feb 23, 2004 4.130 4.138 4.041 4.041 537,202 -0.10(-2.52%)
Feb 20, 2004 4.130 4.164 4.116 4.145 767,907 +0.02(+0.39%)
Feb 19, 2004 4.194 4.212 4.124 4.129 916,158 -0.04(-1.05%)
Feb 18, 2004 4.200 4.205 4.160 4.173 930,317 -0.04(-0.96%)
Feb 17, 2004 4.108 4.214 4.108 4.214 895,336 +0.13(+3.19%)
Feb 13, 2004 4.146 4.162 4.049 4.083 1,268,463 -0.01(-0.36%)
Feb 12, 2004 4.147 4.147 4.073 4.098 463,492 -0.05(-1.18%)
Feb 11, 2004 4.057 4.169 4.057 4.147 969,045 +0.09(+2.26%)
Feb 10, 2004 4.057 4.088 4.017 4.056 490,144 -0.00(-0.03%)
Feb 09, 2004 3.994 4.057 3.989 4.057 774,154 +0.07(+1.85%)
Feb 06, 2004 3.960 4.010 3.929 3.983 744,587 +0.03(+0.86%)
Feb 05, 2004 3.964 3.977 3.920 3.949 742,921 -0.01(-0.32%)
Feb 04, 2004 4.013 4.019 3.961 3.962 813,298 -0.09(-2.32%)
Feb 03, 2004 4.080 4.080 4.047 4.056 376,874 -0.03(-0.78%)
Feb 02, 2004 4.060 4.126 4.020 4.088 793,310 +0.03(+0.68%)
Jan 30, 2004 4.013 4.084 3.997 4.060 644,642 +0.05(+1.17%)
Jan 29, 2004 4.027 4.058 3.993 4.013 864,936 -0.01(-0.13%)
Jan 28, 2004 4.146 4.184 4.018 4.018 642,143 -0.12(-2.91%)
Jan 27, 2004 4.200 4.200 4.094 4.139 449,750 -0.07(-1.57%)
Jan 26, 2004 4.162 4.205 4.127 4.205 638,395 +0.03(+0.82%)
Jan 23, 2004 4.114 4.184 4.114 4.171 657,135 +0.07(+1.66%)
Jan 22, 2004 4.269 4.278 4.103 4.103 1,320,101 -0.18(-4.14%)
Jan 21, 2004 4.152 4.287 4.117 4.280 1,330,512 +0.14(+3.27%)
Jan 20, 2004 4.104 4.146 4.080 4.144 807,885 +0.04(+1.07%)
Jan 16, 2004 3.976 4.126 3.966 4.100 1,324,682 +0.17(+4.34%)
Jan 15, 2004 3.992 4.001 3.910 3.930 1,225,153 -0.06(-1.55%)
Jan 14, 2004 3.890 3.992 3.835 3.992 1,936,009 +0.11(+2.89%)
Jan 13, 2004 3.954 3.960 3.870 3.879 745,836 -0.07(-1.76%)
Jan 12, 2004 3.917 3.949 3.886 3.949 1,005,275 +0.05(+1.20%)
Jan 09, 2004 3.922 3.940 3.901 3.902 679,206 -0.04(-1.14%)
Jan 08, 2004 3.938 3.953 3.938 3.947 944,476 +0.02(+0.41%)
Jan 07, 2004 3.951 3.954 3.928 3.931 700,028 -0.02(-0.51%)
Jan 06, 2004 3.977 3.977 3.938 3.951 903,249 -0.02(-0.62%)
Jan 05, 2004 3.976 4.000 3.940 3.976 969,462 +0.01(+0.35%)
Jan 02, 2004 4.045 4.076 3.962 3.962 745,003 -0.06(-1.54%)
Dec 31, 2003 4.029 4.052 3.994 4.024 473,487 -0.02(-0.55%)
Dec 30, 2003 4.045 4.056 4.022 4.046 433,093 +0.01(+0.16%)
Dec 29, 2003 3.924 4.043 3.924 4.040 614,242 +0.13(+3.36%)
Dec 26, 2003 3.906 3.926 3.888 3.908 276,096 -0.00(-0.08%)
Dec 24, 2003 3.933 3.936 3.910 3.912 99,944 -0.02(-0.60%)
Dec 23, 2003 3.924 3.949 3.924 3.935 470,155 +0.01(+0.14%)
Dec 22, 2003 3.895 3.909 3.886 3.930 940,311 +0.03(+0.68%)
Dec 19, 2003 3.917 3.917 3.876 3.903 617,990 -0.03(-0.71%)
Dec 18, 2003 3.906 3.934 3.863 3.931 1,066,908 +0.02(+0.49%)
Dec 17, 2003 3.922 3.935 3.899 3.912 585,925 -0.01(-0.30%)
Dec 16, 2003 3.949 3.960 3.923 3.923 769,156 -0.00(-0.03%)
Dec 15, 2003 4.029 4.041 3.923 3.924 609,245 -0.06(-1.55%)
Dec 12, 2003 3.997 3.997 3.969 3.986 418,101 -0.01(-0.19%)
Dec 11, 2003 3.934 4.005 3.934 3.994 486,396 +0.05(+1.24%)
Dec 10, 2003 3.954 3.960 3.920 3.945 429,345 +0.01(+0.24%)
Dec 09, 2003 4.066 4.066 3.935 3.935 742,088 -0.13(-3.10%)
Dec 08, 2003 4.000 4.064 4.000 4.061 1,060,245 +0.07(+1.87%)
Dec 05, 2003 4.026 4.026 3.984 3.986 620,905 -0.05(-1.19%)
Dec 04, 2003 4.027 4.050 4.014 4.034 963,632 +0.00(+0.00%)
Dec 03, 2003 4.008 4.057 4.008 4.034 1,451,694 +0.03(+0.75%)
Dec 02, 2003 4.043 4.055 3.977 4.004 795,392 -0.01(-0.35%)
Dec 01, 2003 3.954 4.018 3.953 4.018 1,059,828 +0.07(+1.87%)
Nov 28, 2003 3.929 3.946 3.925 3.945 270,683 +0.02(+0.44%)
Nov 26, 2003 3.931 3.944 3.906 3.928 542,615 +0.00(+0.03%)
Nov 25, 2003 3.919 3.950 3.919 3.926 730,428 +0.01(+0.25%)
Nov 24, 2003 3.901 3.939 3.872 3.917 956,552 +0.03(+0.71%)
Nov 21, 2003 3.912 3.919 3.871 3.889 861,605 -0.02(-0.55%)
Nov 20, 2003 3.921 3.937 3.890 3.910 872,016 -0.02(-0.54%)
Nov 19, 2003 4.021 4.021 3.920 3.932 2,029,291 -0.08(-1.97%)
Nov 18, 2003 4.076 4.085 3.997 4.011 1,548,308 -0.05(-1.34%)
Nov 17, 2003 4.079 4.083 4.026 4.065 2,664,355 -0.13(-3.15%)
Nov 14, 2003 4.290 4.342 4.198 4.198 2,909,636 -0.15(-3.37%)
Nov 13, 2003 4.285 4.354 4.285 4.344 1,268,046 +0.05(+1.12%)
Nov 12, 2003 4.281 4.315 4.259 4.296 8,122,162 +0.03(+0.60%)
Nov 11, 2003 4.291 4.291 4.255 4.270 567,185 -0.02(-0.57%)
Nov 10, 2003 4.342 4.342 4.280 4.295 709,190 -0.05(-1.08%)
Nov 07, 2003 4.249 4.364 4.269 4.342 2,010,135 +0.09(+2.19%)
Nov 06, 2003 4.256 4.268 4.237 4.249 876,597 -0.01(-0.33%)
Nov 05, 2003 4.354 4.255 4.206 4.263 410,605 -0.01(-0.15%)
Nov 04, 2003 4.354 4.354 4.268 4.269 1,147,488 -0.12(-2.68%)
Nov 03, 2003 4.349 4.405 4.338 4.386 1,148,946 +0.03(+0.76%)
Oct 31, 2003 4.385 4.385 4.369 4.353 849,112 -0.02(-0.39%)
Oct 30, 2003 4.392 4.392 4.354 4.370 368,129 -0.02(-0.37%)
Oct 29, 2003 4.307 4.390 4.307 4.386 645,058 +0.08(+1.91%)
Oct 28, 2003 4.269 4.306 4.269 4.304 572,599 +0.05(+1.15%)
Oct 27, 2003 4.250 4.295 4.223 4.255 483,898 +0.01(+0.33%)
Oct 24, 2003 4.237 4.252 4.207 4.241 1,007,774 +0.00(+0.10%)
Oct 23, 2003 4.162 4.258 4.153 4.237 1,834,399 +0.13(+3.06%)
Oct 22, 2003 4.045 4.142 4.034 4.111 1,325,098 +0.07(+1.64%)
Oct 21, 2003 4.032 4.081 4.019 4.045 590,505 +0.03(+0.85%)
Oct 20, 2003 4.032 4.051 4.008 4.011 491,810 -0.03(-0.66%)
Oct 17, 2003 4.066 4.066 3.981 4.037 683,371 -0.03(-0.68%)
Oct 16, 2003 4.081 4.089 4.056 4.065 523,876 -0.04(-0.91%)
Oct 15, 2003 4.135 4.160 4.087 4.103 612,576 -0.03(-0.65%)
Oct 14, 2003 4.152 4.152 4.097 4.129 840,783 -0.03(-0.72%)
Oct 13, 2003 4.082 4.159 4.082 4.159 1,069,823 +0.08(+1.88%)
Oct 10, 2003 4.108 4.125 4.076 4.082 598,834 -0.02(-0.60%)
Oct 09, 2003 4.159 4.162 4.101 4.107 667,130 -0.02(-0.59%)
Oct 08, 2003 4.162 4.182 4.132 4.131 750,000 -0.02(-0.46%)
Oct 07, 2003 4.115 4.162 4.115 4.151 532,621 +0.01(+0.34%)
Oct 06, 2003 4.108 4.159 4.096 4.137 413,937 +0.05(+1.28%)
Oct 03, 2003 4.160 4.160 4.078 4.084 573,848 +0.01(+0.16%)
Oct 02, 2003 4.018 4.078 4.017 4.078 949,057 +0.09(+2.38%)
Oct 01, 2003 3.890 3.992 3.890 3.983 620,072 +0.10(+2.67%)
Sep 30, 2003 3.889 3.917 3.867 3.879 630,483 -0.01(-0.38%)
Sep 29, 2003 3.853 3.904 3.826 3.894 386,868 +0.06(+1.53%)
Sep 26, 2003 3.895 3.900 3.836 3.836 613,826 -0.06(-1.56%)
Sep 25, 2003 3.919 3.924 3.886 3.897 518,878 -0.01(-0.14%)
Sep 24, 2003 3.984 3.988 3.902 3.902 396,030 -0.07(-1.67%)
Sep 23, 2003 3.988 3.999 3.924 3.968 514,714 -0.04(-1.04%)
Sep 22, 2003 4.044 4.044 3.968 4.010 321,904 -0.03(-0.84%)
Sep 19, 2003 4.089 4.089 4.034 4.044 767,491 -0.05(-1.30%)
Sep 18, 2003 4.002 4.107 3.997 4.097 765,408 +0.13(+3.25%)
Sep 17, 2003 4.013 4.024 3.947 3.968 255,275 -0.02(-0.56%)
Sep 16, 2003 4.003 4.003 3.970 3.990 308,162 +0.02(+0.51%)
Sep 15, 2003 3.945 3.970 3.914 3.970 505,552 +0.03(+0.65%)
Sep 12, 2003 3.898 3.953 3.869 3.945 411,438 +0.05(+1.18%)
Sep 11, 2003 3.870 3.909 3.870 3.899 353,137 +0.02(+0.47%)
Sep 10, 2003 3.970 3.974 3.851 3.881 739,589 -0.10(-2.52%)
Sep 09, 2003 3.957 4.003 3.954 3.981 504,720 +0.02(+0.54%)
Sep 08, 2003 3.960 3.979 3.926 3.960 546,780 +0.01(+0.27%)
Sep 05, 2003 4.031 4.031 3.930 3.949 359,800 -0.07(-1.62%)
Sep 04, 2003 3.968 4.015 3.962 4.014 947,391 +0.05(+1.37%)
Sep 03, 2003 3.901 4.024 3.901 3.960 1,560,384 +0.03(+0.82%)
Sep 02, 2003 3.826 3.937 3.815 3.928 702,110 +0.11(+2.88%)
Aug 29, 2003 3.831 3.833 3.786 3.818 417,685 -0.02(-0.64%)
Aug 28, 2003 3.735 3.842 3.731 3.842 693,781 +0.09(+2.42%)
Aug 27, 2003 3.747 3.794 3.720 3.751 483,898 +0.01(+0.14%)
Aug 26, 2003 3.799 3.810 3.695 3.746 1,230,567 -0.05(-1.32%)
Aug 25, 2003 3.867 3.868 3.773 3.796 814,964 -0.09(-2.23%)
Aug 22, 2003 3.966 3.981 3.872 3.883 470,155 -0.06(-1.57%)
Aug 21, 2003 3.948 3.986 3.930 3.945 661,716 +0.00(+0.08%)
Aug 20, 2003 3.840 3.941 3.822 3.941 852,027 +0.05(+1.23%)
Aug 19, 2003 3.895 3.895 3.844 3.893 739,589 +0.00(+0.00%)
Aug 18, 2003 3.895 3.900 3.872 3.893 495,558 -0.01(-0.19%)
Aug 15, 2003 3.901 3.906 3.842 3.901 232,787 +0.00(+0.08%)
Aug 14, 2003 3.872 3.902 3.855 3.898 450,583 +0.02(+0.58%)
Aug 13, 2003 3.885 3.901 3.852 3.875 521,793 -0.01(-0.25%)
Aug 12, 2003 3.773 3.885 3.773 3.885 865,353 +0.11(+2.83%)
Aug 11, 2003 3.775 3.802 3.720 3.778 495,974 -0.02(-0.62%)
Aug 08, 2003 3.735 3.837 3.735 3.802 1,441,284 +0.07(+1.77%)
Aug 07, 2003 3.622 3.735 3.602 3.735 1,104,387 +0.10(+2.88%)
Aug 06, 2003 3.562 3.646 3.544 3.631 812,466 +0.09(+2.66%)
Aug 05, 2003 3.591 3.627 3.517 3.537 589,672 -0.07(-1.92%)
Aug 04, 2003 3.627 3.628 3.516 3.606 703,359 -0.02(-0.56%)
Aug 01, 2003 3.709 3.709 3.625 3.627 515,963 -0.08(-2.22%)
Jul 31, 2003 3.741 3.774 3.709 3.709 675,042 -0.01(-0.29%)
Jul 30, 2003 3.720 3.724 3.677 3.719 743,754 +0.01(+0.26%)
Jul 29, 2003 3.735 3.746 3.695 3.710 458,912 -0.01(-0.26%)
Jul 28, 2003 3.730 3.759 3.716 3.719 619,656 -0.02(-0.66%)
Jul 25, 2003 3.727 3.761 3.693 3.744 537,202 +0.02(+0.46%)
Jul 24, 2003 3.735 3.777 3.718 3.727 757,080 +0.01(+0.20%)
Jul 23, 2003 3.770 3.775 3.719 3.719 551,777 -0.04(-0.94%)
Jul 22, 2003 3.761 3.782 3.727 3.755 1,107,719 +0.02(+0.54%)
Jul 21, 2003 3.783 3.794 3.709 3.734 1,193,504 -0.03(-0.88%)
Jul 18, 2003 3.813 3.813 3.735 3.767 1,204,748 -0.01(-0.23%)
Jul 17, 2003 3.920 3.920 3.764 3.776 1,164,770 -0.14(-3.68%)
Jul 16, 2003 3.949 3.949 3.906 3.920 1,126,875 -0.02(-0.59%)
Jul 15, 2003 3.857 3.944 3.857 3.944 1,358,413 +0.10(+2.67%)
Jul 14, 2003 3.796 3.878 3.796 3.841 1,348,835 +0.11(+2.92%)
Jul 11, 2003 3.649 3.751 3.642 3.732 535,536 +0.09(+2.49%)
Jul 10, 2003 3.745 3.745 3.601 3.642 622,987 -0.10(-2.76%)
Jul 09, 2003 3.783 3.794 3.698 3.745 944,892 -0.04(-1.02%)
Jul 08, 2003 3.629 3.783 3.627 3.783 1,029,012 +0.15(+4.17%)
Jul 07, 2003 3.615 3.655 3.586 3.632 477,651 +0.05(+1.46%)
Jul 03, 2003 3.500 3.581 3.492 3.580 580,094 +0.06(+1.67%)
Jul 02, 2003 3.506 3.530 3.471 3.521 1,409,634 +0.03(+0.89%)
Jul 01, 2003 3.527 3.528 3.453 3.490 1,158,107 -0.04(-1.06%)
Jun 30, 2003 3.506 3.533 3.505 3.527 792,893 +0.03(+0.98%)
Jun 27, 2003 3.543 3.543 3.479 3.493 637,979 -0.04(-1.27%)
Jun 26, 2003 3.506 3.559 3.495 3.538 1,049,418 +0.03(+0.94%)
Jun 25, 2003 3.581 3.581 3.492 3.505 659,217 -0.03(-0.79%)
Jun 24, 2003 3.461 3.533 3.461 3.533 835,370 +0.07(+2.07%)
Jun 23, 2003 3.516 3.517 3.440 3.461 680,455 -0.05(-1.52%)
Jun 20, 2003 3.574 3.613 3.512 3.514 821,211 -0.05(-1.41%)
Jun 19, 2003 3.670 3.674 3.565 3.565 1,148,529 -0.11(-3.02%)
Jun 18, 2003 3.690 3.700 3.629 3.676 1,370,489 -0.01(-0.35%)
Jun 17, 2003 3.629 3.693 3.602 3.688 1,565,798 +0.08(+2.10%)
Jun 16, 2003 3.538 3.623 3.522 3.613 1,223,071 +0.07(+2.11%)
Jun 13, 2003 3.559 3.565 3.486 3.538 989,867 -0.03(-0.87%)
Jun 12, 2003 3.524 3.569 3.501 3.569 986,952 +0.05(+1.33%)
Jun 11, 2003 3.469 3.527 3.464 3.522 1,047,752 +0.04(+1.26%)
Jun 10, 2003 3.496 3.517 3.446 3.478 651,305 -0.00(-0.06%)
Jun 09, 2003 3.522 3.550 3.443 3.480 1,264,715 -0.10(-2.66%)
Jun 06, 2003 3.523 3.611 3.522 3.575 2,000,973 +0.07(+2.10%)
Jun 05, 2003 3.430 3.521 3.410 3.502 857,857 +0.07(+2.08%)
Jun 04, 2003 3.363 3.439 3.346 3.430 978,623 +0.06(+1.68%)
Jun 03, 2003 3.314 3.374 3.294 3.374 874,515 +0.05(+1.48%)
Jun 02, 2003 3.282 3.355 3.282 3.325 691,283 +0.07(+2.10%)
May 30, 2003 3.211 3.276 3.211 3.256 473,070 +0.05(+1.53%)
May 29, 2003 3.191 3.247 3.187 3.207 578,845 +0.02(+0.74%)
May 28, 2003 3.130 3.202 3.130 3.184 436,424 +0.06(+1.88%)
May 27, 2003 2.990 3.130 2.990 3.125 455,997 +0.11(+3.57%)
May 23, 2003 3.032 3.052 3.016 3.017 199,472 -0.02(-0.63%)
May 22, 2003 3.026 3.049 3.016 3.036 335,647 -0.00(-0.03%)
May 21, 2003 3.020 3.052 3.003 3.037 336,480 +0.01(+0.28%)
May 20, 2003 3.036 3.059 2.996 3.029 404,775 -0.02(-0.60%)
May 19, 2003 3.095 3.095 3.006 3.047 539,284 -0.05(-1.55%)
May 16, 2003 3.116 3.175 3.095 3.095 750,000 -0.04(-1.36%)
May 15, 2003 3.100 3.148 3.089 3.138 655,886 +0.05(+1.55%)
May 14, 2003 3.152 3.159 3.082 3.090 508,884 -0.04(-1.40%)
May 13, 2003 3.121 3.151 3.106 3.133 396,863 -0.01(-0.44%)
May 12, 2003 3.119 3.156 3.098 3.147 464,325 +0.03(+0.92%)
May 09, 2003 3.092 3.122 3.074 3.119 391,866 +0.04(+1.39%)
May 08, 2003 3.122 3.132 3.075 3.076 502,221 -0.09(-2.80%)
May 07, 2003 3.177 3.196 3.127 3.164 603,415 -0.01(-0.40%)
May 06, 2003 3.136 3.202 3.136 3.177 740,006 +0.03(+0.98%)
May 05, 2003 3.148 3.169 3.133 3.146 470,572 +0.00(+0.10%)
May 02, 2003 3.061 3.154 3.016 3.143 598,418 +0.07(+2.15%)
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.