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

Timken Company (NY: TKR )

90.63 -0.16 (-0.18%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.78 11.86 11.51 11.68 439,650 -0.10(-0.85%)
Apr 29, 2004 11.90 11.90 11.62 11.78 973,956 -0.22(-1.85%)
Apr 28, 2004 12.23 12.23 11.82 12.00 1,069,746 -0.21(-1.69%)
Apr 27, 2004 12.41 12.45 12.15 12.21 491,418 -0.22(-1.79%)
Apr 26, 2004 12.41 12.55 12.37 12.43 504,265 -0.06(-0.51%)
Apr 23, 2004 12.72 12.72 12.39 12.49 317,598 -0.23(-1.79%)
Apr 22, 2004 12.65 12.72 12.32 12.72 733,632 +0.15(+1.18%)
Apr 21, 2004 12.65 12.65 12.48 12.57 340,270 -0.03(-0.21%)
Apr 20, 2004 12.89 12.93 12.53 12.60 358,030 -0.18(-1.41%)
Apr 19, 2004 12.76 12.78 12.59 12.78 600,433 +0.05(+0.42%)
Apr 16, 2004 12.60 12.82 12.52 12.72 506,533 +0.12(+0.97%)
Apr 15, 2004 12.52 12.68 12.52 12.60 474,792 +0.11(+0.85%)
Apr 14, 2004 12.46 12.62 12.33 12.50 425,858 -0.08(-0.67%)
Apr 13, 2004 12.87 12.94 12.55 12.58 420,567 -0.33(-2.54%)
Apr 12, 2004 12.73 12.93 12.72 12.91 493,307 +0.19(+1.50%)
Apr 08, 2004 12.78 12.95 12.68 12.72 464,778 -0.06(-0.50%)
Apr 07, 2004 12.81 12.90 12.62 12.78 553,577 -0.06(-0.45%)
Apr 06, 2004 12.76 12.95 12.66 12.84 456,087 +0.04(+0.29%)
Apr 05, 2004 12.70 12.82 12.55 12.80 541,674 +0.13(+1.00%)
Apr 02, 2004 12.50 12.68 12.44 12.68 831,689 +0.27(+2.18%)
Apr 01, 2004 12.36 12.51 12.25 12.41 966,588 +0.11(+0.90%)
Mar 31, 2004 12.41 13.07 12.14 12.30 3,138,011 +0.59(+5.02%)
Mar 30, 2004 11.32 11.72 11.32 11.71 684,320 +0.39(+3.46%)
Mar 29, 2004 11.07 11.38 11.07 11.32 731,176 +0.47(+4.29%)
Mar 26, 2004 10.87 10.96 10.74 10.85 391,094 +0.03(+0.24%)
Mar 25, 2004 10.69 10.90 10.64 10.82 328,745 +0.23(+2.15%)
Mar 24, 2004 10.73 10.82 10.52 10.60 703,591 -0.16(-1.52%)
Mar 23, 2004 10.70 10.88 10.67 10.76 413,955 +0.06(+0.54%)
Mar 22, 2004 11.09 11.12 10.69 10.70 744,779 -0.44(-3.99%)
Mar 19, 2004 11.17 11.42 11.09 11.15 414,711 +0.05(+0.43%)
Mar 18, 2004 11.26 11.27 11.09 11.10 453,442 -0.15(-1.32%)
Mar 17, 2004 11.15 11.31 11.15 11.25 492,363 +0.13(+1.19%)
Mar 16, 2004 11.16 11.22 10.97 11.12 705,292 -0.05(-0.43%)
Mar 15, 2004 11.40 11.49 11.16 11.16 303,617 -0.24(-2.09%)
Mar 12, 2004 11.24 11.40 11.20 11.40 364,643 +0.16(+1.41%)
Mar 11, 2004 11.35 11.42 11.19 11.24 552,633 -0.20(-1.76%)
Mar 10, 2004 11.85 11.85 11.35 11.44 377,113 -0.36(-3.05%)
Mar 09, 2004 11.85 11.85 11.66 11.80 355,574 +0.00(+0.00%)
Mar 08, 2004 11.81 11.99 11.72 11.80 421,134 -0.09(-0.76%)
Mar 05, 2004 11.91 11.98 11.78 11.89 482,160 -0.01(-0.09%)
Mar 04, 2004 11.91 11.94 11.83 11.90 366,343 -0.01(-0.09%)
Mar 03, 2004 11.92 12.05 11.78 11.91 479,137 -0.01(-0.04%)
Mar 02, 2004 12.17 12.27 11.88 11.92 1,113,579 -0.02(-0.18%)
Mar 01, 2004 11.64 11.96 11.60 11.94 426,424 +0.31(+2.64%)
Feb 27, 2004 11.63 11.71 11.56 11.63 652,579 +0.01(+0.05%)
Feb 26, 2004 11.61 11.78 11.57 11.63 522,592 +0.10(+0.87%)
Feb 25, 2004 11.47 11.58 11.41 11.53 760,649 +0.04(+0.37%)
Feb 24, 2004 11.45 11.59 11.39 11.49 632,363 +0.07(+0.60%)
Feb 23, 2004 11.51 11.51 11.35 11.42 452,308 -0.09(-0.78%)
Feb 20, 2004 11.43 11.59 11.32 11.51 616,115 -0.01(-0.05%)
Feb 19, 2004 11.74 11.94 11.49 11.51 465,723 -0.23(-1.94%)
Feb 18, 2004 11.95 11.99 11.73 11.74 661,081 -0.14(-1.20%)
Feb 17, 2004 11.72 11.96 11.72 11.88 937,303 +0.17(+1.45%)
Feb 13, 2004 12.00 12.00 11.70 11.71 760,272 -0.28(-2.34%)
Feb 12, 2004 12.01 12.64 11.99 11.99 1,848,912 +0.42(+3.66%)
Feb 11, 2004 11.43 11.62 11.43 11.57 792,013 +0.14(+1.20%)
Feb 10, 2004 11.47 11.51 11.19 11.43 643,699 -0.04(-0.37%)
Feb 09, 2004 11.59 11.62 11.35 11.47 462,511 -0.03(-0.23%)
Feb 06, 2004 11.29 11.51 11.19 11.50 534,495 +0.21(+1.83%)
Feb 05, 2004 11.33 11.44 11.19 11.29 724,941 +0.04(+0.38%)
Feb 04, 2004 11.49 11.49 11.17 11.25 675,818 -0.33(-2.88%)
Feb 03, 2004 11.71 11.72 11.27 11.59 982,647 -0.20(-1.71%)
Feb 02, 2004 11.83 11.88 11.64 11.79 1,071,635 +0.12(+1.00%)
Jan 30, 2004 11.32 11.90 11.12 11.67 1,750,288 +0.35(+3.09%)
Jan 29, 2004 11.41 11.41 11.04 11.32 919,543 -0.10(-0.88%)
Jan 28, 2004 11.79 11.87 11.38 11.42 731,742 -0.37(-3.14%)
Jan 27, 2004 11.66 12.04 11.54 11.79 1,222,405 +0.14(+1.23%)
Jan 26, 2004 12.16 12.23 11.49 11.65 2,011,773 -0.65(-5.25%)
Jan 23, 2004 12.27 13.07 12.16 12.30 4,578,825 +0.35(+2.97%)
Jan 22, 2004 10.35 12.46 10.35 11.94 5,404,657 +1.59(+15.34%)
Jan 21, 2004 10.24 10.38 10.22 10.35 1,386,400 +0.04(+0.36%)
Jan 20, 2004 10.32 10.37 9.919 10.32 2,038,035 -0.27(-2.55%)
Jan 16, 2004 10.59 10.69 10.56 10.59 589,664 -0.01(-0.05%)
Jan 15, 2004 10.59 10.69 10.59 10.59 651,823 -0.04(-0.35%)
Jan 14, 2004 10.56 10.66 10.48 10.63 831,878 +0.10(+0.90%)
Jan 13, 2004 10.69 10.69 10.44 10.53 1,091,474 -0.21(-1.97%)
Jan 12, 2004 10.80 10.85 10.64 10.74 522,214 +0.00(+0.00%)
Jan 09, 2004 10.88 10.90 10.74 10.74 421,512 -0.24(-2.17%)
Jan 08, 2004 10.85 11.00 10.73 10.98 935,414 +0.11(+0.97%)
Jan 07, 2004 10.80 10.88 10.70 10.88 839,624 +0.03(+0.24%)
Jan 06, 2004 11.04 11.04 10.82 10.85 1,709,667 -0.24(-2.15%)
Jan 05, 2004 10.64 11.09 10.62 11.09 2,721,222 +0.52(+4.91%)
Jan 02, 2004 10.69 10.74 10.53 10.57 1,202,756 -0.05(-0.45%)
Dec 31, 2003 10.64 10.76 10.62 10.62 845,481 -0.03(-0.25%)
Dec 30, 2003 10.44 10.64 10.43 10.64 934,280 +0.20(+1.93%)
Dec 29, 2003 10.38 10.45 10.34 10.44 317,787 +0.05(+0.51%)
Dec 26, 2003 10.26 10.40 10.26 10.39 228,988 +0.13(+1.29%)
Dec 24, 2003 10.22 10.28 10.16 10.26 344,805 -0.01(-0.10%)
Dec 23, 2003 10.27 10.29 10.19 10.27 646,155 +0.03(+0.31%)
Dec 22, 2003 10.17 10.25 10.17 10.24 963,565 +0.06(+0.63%)
Dec 19, 2003 10.19 10.28 10.06 10.17 896,493 +0.01(+0.10%)
Dec 18, 2003 9.765 10.15 9.765 10.16 721,351 +0.34(+3.50%)
Dec 17, 2003 9.728 9.855 9.670 9.818 636,331 -0.03(-0.27%)
Dec 16, 2003 9.718 9.797 9.681 9.845 388,260 +0.07(+0.76%)
Dec 15, 2003 9.871 10.04 9.749 9.771 693,767 -0.06(-0.65%)
Dec 12, 2003 9.718 9.988 9.718 9.834 1,475,577 +0.07(+0.70%)
Dec 11, 2003 9.633 9.776 9.511 9.765 863,241 +0.09(+0.93%)
Dec 10, 2003 9.744 9.744 9.543 9.675 1,106,588 -0.11(-1.08%)
Dec 09, 2003 9.633 9.887 9.633 9.781 1,420,975 +0.25(+2.61%)
Dec 08, 2003 9.183 9.585 9.183 9.532 933,713 +0.31(+3.33%)
Dec 05, 2003 9.077 9.284 9.077 9.225 297,949 +0.21(+2.29%)
Dec 04, 2003 9.051 9.125 8.998 9.019 519,569 -0.08(-0.93%)
Dec 03, 2003 9.315 9.315 9.104 9.104 457,221 -0.13(-1.43%)
Dec 02, 2003 9.210 9.358 9.125 9.236 1,176,305 +0.10(+1.04%)
Dec 01, 2003 9.120 9.167 9.051 9.141 402,241 +0.07(+0.82%)
Nov 28, 2003 8.945 9.088 8.945 9.067 187,045 +0.07(+0.76%)
Nov 26, 2003 9.077 9.088 8.887 8.998 487,072 -0.06(-0.70%)
Nov 25, 2003 8.887 9.109 8.807 9.061 754,037 +0.17(+1.97%)
Nov 24, 2003 8.844 8.887 8.733 8.887 760,838 +0.09(+1.02%)
Nov 21, 2003 8.770 8.813 8.728 8.797 452,120 +0.03(+0.30%)
Nov 20, 2003 8.760 8.881 8.707 8.770 969,422 -0.11(-1.19%)
Nov 19, 2003 8.892 8.897 8.892 8.876 670,339 +0.01(+0.06%)
Nov 18, 2003 8.754 8.934 8.754 8.871 614,603 +0.08(+0.96%)
Nov 17, 2003 8.723 8.786 8.712 8.786 605,534 -0.05(-0.54%)
Nov 14, 2003 8.828 8.908 8.760 8.834 397,329 -0.05(-0.54%)
Nov 13, 2003 8.913 8.950 8.754 8.881 540,919 -0.03(-0.36%)
Nov 12, 2003 8.675 8.913 8.675 8.913 755,737 +0.34(+3.95%)
Nov 11, 2003 8.723 8.723 8.532 8.574 706,614 -0.21(-2.41%)
Nov 10, 2003 8.918 8.918 8.733 8.786 456,087 -0.21(-2.30%)
Nov 07, 2003 8.993 9.051 8.993 8.993 428,503 -0.01(-0.06%)
Nov 06, 2003 8.940 9.008 8.918 8.998 391,472 +0.06(+0.71%)
Nov 05, 2003 8.982 9.019 8.797 8.934 583,429 -0.06(-0.65%)
Nov 04, 2003 8.982 9.019 8.918 8.993 663,055 +0.04(+0.41%)
Nov 03, 2003 8.881 9.114 8.955 8.955 1,039,328 +0.07(+0.83%)
Oct 31, 2003 8.945 8.971 8.818 8.881 1,071,258 -0.06(-0.71%)
Oct 30, 2003 8.638 8.993 8.638 8.945 1,221,083 +0.35(+4.06%)
Oct 29, 2003 8.574 8.596 8.495 8.596 733,632 +0.05(+0.62%)
Oct 28, 2003 8.469 8.548 8.416 8.543 1,045,940 +0.13(+1.57%)
Oct 27, 2003 8.389 8.474 8.342 8.410 648,233 +0.05(+0.63%)
Oct 24, 2003 8.289 8.458 8.278 8.357 847,181 -0.03(-0.32%)
Oct 23, 2003 8.230 8.453 8.188 8.384 1,355,415 +0.21(+2.52%)
Oct 22, 2003 8.299 8.336 8.177 8.177 1,067,290 -0.12(-1.47%)
Oct 21, 2003 8.389 8.400 8.283 8.299 1,342,756 -0.12(-1.38%)
Oct 20, 2003 8.474 8.521 8.379 8.416 988,504 +0.00(+0.00%)
Oct 17, 2003 8.484 8.484 8.389 8.416 1,352,581 -0.12(-1.36%)
Oct 16, 2003 8.442 8.553 8.310 8.532 3,024,084 +0.09(+1.07%)
Oct 15, 2003 8.590 8.627 8.437 8.442 1,005,131 -0.13(-1.48%)
Oct 14, 2003 8.474 8.574 8.474 8.569 487,828 +0.08(+0.94%)
Oct 13, 2003 8.447 8.516 8.469 8.490 235,223 +0.04(+0.50%)
Oct 10, 2003 8.479 8.506 8.442 8.447 217,085 -0.02(-0.25%)
Oct 09, 2003 8.458 8.506 8.437 8.469 237,868 +0.04(+0.50%)
Oct 08, 2003 8.479 8.479 8.426 8.426 484,427 -0.05(-0.62%)
Oct 07, 2003 8.283 8.431 8.220 8.479 749,124 +0.20(+2.36%)
Oct 06, 2003 8.336 8.342 8.151 8.283 1,067,479 -0.10(-1.14%)
Oct 03, 2003 8.431 8.442 8.310 8.379 782,566 +0.08(+0.96%)
Oct 02, 2003 8.304 8.379 8.294 8.299 340,837 +0.03(+0.32%)
Oct 01, 2003 8.109 8.304 8.103 8.273 821,675 +0.21(+2.56%)
Sep 30, 2003 8.087 8.209 8.024 8.066 1,184,996 -0.01(-0.07%)
Sep 29, 2003 7.929 8.230 7.929 8.072 1,252,446 +0.20(+2.56%)
Sep 26, 2003 8.050 8.050 7.818 7.870 1,567,210 -0.20(-2.49%)
Sep 25, 2003 8.172 8.225 7.997 8.072 1,242,810 -0.10(-1.23%)
Sep 24, 2003 8.463 8.463 8.162 8.172 1,024,969 -0.30(-3.50%)
Sep 23, 2003 8.469 8.469 8.336 8.469 925,400 +0.00(+0.00%)
Sep 22, 2003 8.627 8.633 8.151 8.469 5,221,769 -0.46(-5.16%)
Sep 19, 2003 9.532 9.104 8.881 8.929 3,758,661 -0.60(-6.33%)
Sep 18, 2003 9.474 9.479 9.421 9.532 875,899 +0.06(+0.61%)
Sep 17, 2003 9.591 9.591 9.368 9.474 1,274,929 -0.11(-1.10%)
Sep 16, 2003 9.511 9.580 9.458 9.580 450,041 +0.07(+0.72%)
Sep 15, 2003 9.532 9.659 9.368 9.511 542,241 -0.02(-0.17%)
Sep 12, 2003 9.527 9.591 9.442 9.527 375,412 +0.00(+0.00%)
Sep 11, 2003 9.379 9.659 9.289 9.527 2,113,987 +0.15(+1.58%)
Sep 10, 2003 9.739 9.802 9.278 9.379 1,533,769 -0.41(-4.16%)
Sep 09, 2003 9.596 9.813 9.580 9.786 1,622,001 +0.19(+1.99%)
Sep 08, 2003 9.527 9.654 9.527 9.596 879,111 +0.06(+0.67%)
Sep 05, 2003 9.686 9.755 9.527 9.532 1,762,758 -0.15(-1.58%)
Sep 04, 2003 9.845 9.951 9.659 9.686 1,921,840 -0.20(-2.03%)
Sep 03, 2003 9.554 10.19 9.554 9.887 3,527,783 +0.43(+4.53%)
Sep 02, 2003 8.892 9.607 8.892 9.458 2,922,815 +0.62(+7.01%)
Aug 29, 2003 8.601 8.982 8.521 8.839 1,937,711 +0.29(+3.41%)
Aug 28, 2003 8.675 8.717 8.368 8.548 1,493,148 -0.04(-0.43%)
Aug 27, 2003 8.760 8.765 8.559 8.585 895,549 -0.20(-2.29%)
Aug 26, 2003 8.654 8.802 8.601 8.786 915,009 +0.14(+1.65%)
Aug 25, 2003 8.754 8.807 8.574 8.643 1,166,292 -0.11(-1.27%)
Aug 22, 2003 8.760 8.828 8.728 8.754 1,253,579 +0.04(+0.43%)
Aug 21, 2003 8.469 8.733 8.469 8.717 1,428,910 +0.25(+3.00%)
Aug 20, 2003 8.601 8.649 8.416 8.463 2,613,718 -0.12(-1.42%)
Aug 19, 2003 8.627 8.675 8.447 8.585 1,001,541 +0.04(+0.50%)
Aug 18, 2003 8.516 8.707 8.458 8.543 930,313 +0.03(+0.31%)
Aug 15, 2003 8.410 8.823 8.410 8.516 585,507 +0.11(+1.26%)
Aug 14, 2003 8.072 8.410 8.050 8.410 1,534,336 +0.32(+3.99%)
Aug 13, 2003 8.061 8.098 8.029 8.087 1,266,616 +0.03(+0.39%)
Aug 12, 2003 8.003 8.072 7.987 8.056 634,630 +0.06(+0.73%)
Aug 11, 2003 8.019 8.109 7.971 7.997 432,470 -0.02(-0.26%)
Aug 08, 2003 7.992 8.130 7.955 8.019 723,996 +0.04(+0.46%)
Aug 07, 2003 7.934 8.050 7.886 7.982 1,207,479 +0.12(+1.48%)
Aug 06, 2003 7.886 7.886 7.706 7.865 1,637,116 +0.01(+0.07%)
Aug 05, 2003 7.870 7.881 7.701 7.860 1,326,508 +0.01(+0.07%)
Aug 04, 2003 7.992 8.019 7.818 7.855 1,234,497 -0.16(-2.05%)
Aug 01, 2003 8.098 8.177 8.019 8.019 832,822 -0.08(-0.98%)
Jul 31, 2003 8.087 8.130 8.003 8.098 1,201,244 +0.04(+0.46%)
Jul 30, 2003 8.294 8.294 7.950 8.061 1,311,015 -0.11(-1.30%)
Jul 29, 2003 8.177 8.193 7.955 8.167 1,324,997 +0.07(+0.92%)
Jul 28, 2003 8.574 8.574 8.035 8.093 1,360,138 -0.37(-4.38%)
Jul 25, 2003 8.156 8.574 8.156 8.463 1,571,178 +0.31(+3.83%)
Jul 24, 2003 9.210 9.210 8.072 8.151 7,266,606 -1.06(-11.49%)
Jul 23, 2003 8.934 9.247 8.929 9.210 972,256 +0.28(+3.14%)
Jul 22, 2003 9.072 9.120 8.866 8.929 1,126,238 -0.15(-1.69%)
Jul 21, 2003 9.331 9.342 9.077 9.083 612,714 -0.18(-1.94%)
Jul 18, 2003 9.310 9.310 9.210 9.262 430,581 +0.03(+0.29%)
Jul 17, 2003 9.056 9.252 9.003 9.236 625,372 +0.23(+2.59%)
Jul 16, 2003 9.236 9.310 8.998 9.003 620,649 -0.23(-2.52%)
Jul 15, 2003 9.289 9.342 9.146 9.236 420,190 +0.04(+0.40%)
Jul 14, 2003 9.262 9.395 9.172 9.199 464,211 -0.06(-0.69%)
Jul 11, 2003 9.130 9.262 9.130 9.262 341,404 +0.13(+1.45%)
Jul 10, 2003 9.321 9.321 9.056 9.130 402,430 -0.23(-2.43%)
Jul 09, 2003 9.194 9.379 9.194 9.358 727,586 +0.16(+1.73%)
Jul 08, 2003 9.040 9.247 9.003 9.199 495,574 +0.17(+1.94%)
Jul 07, 2003 8.966 9.130 8.945 9.024 614,225 +0.07(+0.77%)
Jul 03, 2003 9.104 9.104 8.945 8.955 306,073 -0.20(-2.20%)
Jul 02, 2003 9.104 9.178 9.024 9.157 883,646 +0.19(+2.06%)
Jul 01, 2003 9.273 9.278 8.950 8.971 822,242 -0.30(-3.20%)
Jun 30, 2003 9.067 9.368 9.056 9.268 1,469,153 +0.20(+2.22%)
Jun 27, 2003 9.024 9.130 9.008 9.067 561,702 +0.08(+0.94%)
Jun 26, 2003 8.892 9.040 8.839 8.982 325,911 +0.06(+0.71%)
Jun 25, 2003 9.077 9.077 8.903 8.918 412,821 -0.06(-0.65%)
Jun 24, 2003 9.120 9.172 8.892 8.977 808,828 -0.13(-1.40%)
Jun 23, 2003 9.416 9.416 9.003 9.104 701,891 -0.22(-2.38%)
Jun 20, 2003 9.448 9.501 9.321 9.326 594,198 -0.17(-1.84%)
Jun 19, 2003 9.458 9.569 9.400 9.501 808,261 +0.11(+1.18%)
Jun 18, 2003 9.527 9.554 9.374 9.389 722,674 -0.08(-0.89%)
Jun 17, 2003 9.448 9.569 9.395 9.474 1,492,581 +0.13(+1.42%)
Jun 16, 2003 9.135 9.352 9.109 9.342 789,745 +0.21(+2.32%)
Jun 13, 2003 9.194 9.204 9.019 9.130 653,524 -0.07(-0.75%)
Jun 12, 2003 9.067 9.225 9.061 9.199 494,063 +0.11(+1.16%)
Jun 11, 2003 8.945 9.141 8.945 9.093 879,489 +0.19(+2.14%)
Jun 10, 2003 8.839 8.945 8.813 8.903 773,497 +0.06(+0.72%)
Jun 09, 2003 8.977 8.977 8.791 8.839 802,782 -0.13(-1.42%)
Jun 06, 2003 9.051 9.067 8.945 8.966 1,313,472 +0.15(+1.74%)
Jun 05, 2003 8.940 8.950 8.654 8.813 1,782,973 -0.08(-0.89%)
Jun 04, 2003 8.971 9.183 8.876 8.892 1,136,440 -0.10(-1.06%)
Jun 03, 2003 8.966 9.067 8.844 8.987 747,613 +0.10(+1.07%)
Jun 02, 2003 8.945 9.125 8.892 8.892 898,760 +0.22(+2.56%)
May 30, 2003 8.617 8.680 8.484 8.670 1,163,080 +0.05(+0.61%)
May 29, 2003 8.564 8.707 8.532 8.617 420,945 +0.07(+0.80%)
May 28, 2003 8.860 8.860 8.516 8.548 512,012 -0.21(-2.42%)
May 27, 2003 8.601 8.839 8.553 8.760 373,901 +0.14(+1.66%)
May 23, 2003 8.611 8.643 8.506 8.617 369,555 +0.04(+0.49%)
May 22, 2003 8.527 8.728 8.516 8.574 406,586 +0.08(+0.93%)
May 21, 2003 8.675 8.675 8.495 8.495 514,657 -0.17(-1.95%)
May 20, 2003 8.680 8.712 8.532 8.664 674,306 -0.06(-0.67%)
May 19, 2003 8.791 8.813 8.659 8.723 517,491 -0.06(-0.72%)
May 16, 2003 8.955 8.955 8.733 8.786 2,096,227 -0.17(-1.89%)
May 15, 2003 8.998 9.098 8.929 8.955 669,016 -0.04(-0.41%)
May 14, 2003 9.188 9.231 8.961 8.993 877,600 -0.27(-2.91%)
May 13, 2003 9.268 9.331 9.236 9.262 431,526 -0.10(-1.07%)
May 12, 2003 9.262 9.363 9.231 9.363 734,954 +0.10(+1.09%)
May 09, 2003 9.262 9.368 9.252 9.262 609,691 +0.08(+0.86%)
May 08, 2003 9.289 9.326 9.130 9.183 590,986 -0.14(-1.53%)
May 07, 2003 9.368 9.368 9.262 9.326 886,480 -0.04(-0.45%)
May 06, 2003 9.379 9.580 9.262 9.368 1,034,226 +0.02(+0.17%)
May 05, 2003 9.501 9.501 9.284 9.352 1,275,118 -0.12(-1.23%)
May 02, 2003 9.368 9.580 9.315 9.469 742,701 +0.04(+0.45%)
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.