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

Trimble Navigation (NQ: TRMB )

57.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2003 1.069 1.083 1.037 1.054 1,403,370 -0.02(-1.45%)
Mar 28, 2003 1.056 1.075 1.053 1.069 1,316,700 +0.01(+1.42%)
Mar 27, 2003 1.020 1.066 1.014 1.054 2,350,206 +0.03(+2.59%)
Mar 26, 2003 1.048 1.074 1.022 1.028 2,601,756 -0.01(-1.39%)
Mar 25, 2003 0.9944 1.050 0.9906 1.042 1,306,404 +0.05(+5.22%)
Mar 24, 2003 1.028 1.036 0.9900 0.9906 1,257,120 -0.06(-5.41%)
Mar 21, 2003 1.021 1.056 1.001 1.047 2,766,888 +0.03(+3.40%)
Mar 20, 2003 1.000 1.016 0.9861 1.013 2,241,258 +0.01(+1.28%)
Mar 19, 2003 0.9578 1.008 0.9451 1.000 3,902,472 +0.04(+4.41%)
Mar 18, 2003 0.9294 0.9583 0.9222 0.9578 1,263,330 +0.03(+3.29%)
Mar 17, 2003 0.9206 0.9361 0.9050 0.9272 1,555,728 +0.01(+0.60%)
Mar 14, 2003 0.9100 0.9400 0.9100 0.9217 1,903,482 +0.01(+1.22%)
Mar 13, 2003 0.8889 0.9161 0.8833 0.9106 2,418,600 +0.03(+3.87%)
Mar 12, 2003 0.8728 0.8833 0.8611 0.8767 609,462 +0.02(+1.87%)
Mar 11, 2003 0.8556 0.8750 0.8494 0.8606 999,000 +0.00(+0.26%)
Mar 10, 2003 0.9139 0.9167 0.8472 0.8583 2,102,400 -0.06(-6.98%)
Mar 07, 2003 0.9278 0.9306 0.9128 0.9228 976,200 -0.01(-1.48%)
Mar 06, 2003 0.9544 0.9656 0.9339 0.9367 1,015,200 -0.03(-3.10%)
Mar 05, 2003 0.9544 0.9683 0.9389 0.9667 1,294,800 +0.01(+1.46%)
Mar 04, 2003 0.9750 0.9750 0.9311 0.9528 1,139,400 -0.02(-2.17%)
Mar 03, 2003 0.9378 0.9811 0.9306 0.9739 959,400 +0.04(+4.66%)
Feb 28, 2003 0.9250 0.9411 0.9194 0.9306 1,275,600 +0.00(+0.30%)
Feb 27, 2003 0.9222 0.9300 0.9167 0.9278 537,600 +0.00(+0.12%)
Feb 26, 2003 0.9261 0.9306 0.9167 0.9267 311,400 +0.00(+0.06%)
Feb 25, 2003 0.9222 0.9300 0.9033 0.9261 831,000 -0.00(-0.18%)
Feb 24, 2003 0.9283 0.9444 0.9239 0.9278 1,140,600 -0.01(-0.71%)
Feb 21, 2003 0.9156 0.9656 0.9144 0.9344 2,818,800 +0.02(+2.19%)
Feb 20, 2003 0.9278 0.9306 0.9144 0.9144 1,404,000 -0.02(-1.73%)
Feb 19, 2003 0.9456 0.9506 0.9267 0.9306 3,478,200 -0.02(-1.64%)
Feb 18, 2003 0.9017 0.9472 0.9017 0.9461 1,625,400 +0.04(+4.16%)
Feb 14, 2003 0.9111 0.9111 0.8822 0.9083 1,273,800 -0.00(-0.37%)
Feb 13, 2003 0.9100 0.9272 0.8889 0.9117 2,116,200 +0.00(+0.37%)
Feb 12, 2003 0.8861 0.9206 0.8844 0.9083 1,355,400 +0.02(+2.44%)
Feb 11, 2003 0.8883 0.8944 0.8761 0.8867 684,600 +0.00(+0.50%)
Feb 10, 2003 0.8406 0.8889 0.8406 0.8822 643,800 +0.03(+2.92%)
Feb 07, 2003 0.8783 0.8917 0.8472 0.8572 741,000 -0.03(-3.80%)
Feb 06, 2003 0.8894 0.8950 0.8750 0.8911 1,057,800 -0.00(-0.13%)
Feb 05, 2003 0.9294 0.9294 0.8756 0.8922 937,200 -0.03(-3.66%)
Feb 04, 2003 0.9306 0.9328 0.9028 0.9261 2,275,800 -0.02(-1.83%)
Feb 03, 2003 0.9122 0.9444 0.9006 0.9433 1,853,400 +0.04(+3.98%)
Jan 31, 2003 0.8639 0.9072 0.8611 0.9072 868,200 +0.04(+4.68%)
Jan 30, 2003 0.8961 0.9000 0.8639 0.8667 995,790 -0.03(-3.29%)
Jan 29, 2003 0.8939 0.9056 0.8750 0.8961 1,237,200 -0.01(-1.16%)
Jan 28, 2003 0.9106 0.9389 0.9028 0.9067 2,474,400 -0.00(-0.06%)
Jan 27, 2003 0.9189 0.9472 0.8772 0.9072 5,271,000 +0.09(+10.64%)
Jan 24, 2003 0.8339 0.8472 0.8194 0.8200 2,607,000 -0.02(-1.86%)
Jan 23, 2003 0.8167 0.8472 0.8139 0.8356 1,024,800 +0.02(+2.38%)
Jan 22, 2003 0.8227 0.8350 0.7982 0.8161 1,506,600 -0.01(-0.80%)
Jan 21, 2003 0.8100 0.8472 0.8083 0.8227 1,616,400 +0.02(+2.07%)
Jan 17, 2003 0.7750 0.8061 0.7750 0.8061 1,105,200 +0.02(+3.12%)
Jan 16, 2003 0.7833 0.7889 0.7756 0.7817 412,800 +0.00(+0.29%)
Jan 15, 2003 0.7839 0.7889 0.7761 0.7794 1,356,000 -0.00(-0.50%)
Jan 14, 2003 0.7778 0.7839 0.7700 0.7833 612,600 +0.01(+1.58%)
Jan 13, 2003 0.7583 0.7872 0.7572 0.7712 1,246,800 +0.01(+0.95%)
Jan 10, 2003 0.7294 0.7667 0.7294 0.7639 2,933,400 +0.03(+4.17%)
Jan 09, 2003 0.7283 0.7422 0.7233 0.7333 1,026,600 +0.00(+0.08%)
Jan 08, 2003 0.7606 0.7611 0.7278 0.7328 423,000 -0.03(-3.72%)
Jan 07, 2003 0.7772 0.7911 0.7500 0.7611 768,600 -0.02(-2.14%)
Jan 06, 2003 0.7550 0.7894 0.7433 0.7778 1,557,600 +0.03(+4.56%)
Jan 03, 2003 0.7228 0.7639 0.7222 0.7439 1,077,600 +0.02(+2.29%)
Jan 02, 2003 0.6806 0.7333 0.6806 0.7272 755,400 +0.03(+4.80%)
Dec 31, 2002 0.6911 0.7083 0.6806 0.6939 547,200 -0.01(-0.79%)
Dec 30, 2002 0.7050 0.7050 0.6694 0.6994 607,200 -0.01(-0.87%)
Dec 27, 2002 0.7072 0.7178 0.6961 0.7056 331,200 -0.02(-2.08%)
Dec 26, 2002 0.7222 0.7306 0.7078 0.7206 427,800 -0.01(-1.22%)
Dec 24, 2002 0.7300 0.7306 0.7244 0.7294 910,200 -0.00(-0.15%)
Dec 23, 2002 0.7361 0.7333 0.7050 0.7306 765,600 -0.01(-0.90%)
Dec 20, 2002 0.7361 0.7639 0.7050 0.7372 1,368,000 -0.00(-0.38%)
Dec 19, 2002 0.7472 0.7550 0.7367 0.7400 636,600 -0.01(-1.04%)
Dec 18, 2002 0.7728 0.7728 0.7372 0.7478 611,400 -0.03(-3.24%)
Dec 17, 2002 0.7750 0.7911 0.7500 0.7728 452,400 +0.01(+1.02%)
Dec 16, 2002 0.7500 0.7661 0.7500 0.7650 586,800 +0.02(+2.00%)
Dec 13, 2002 0.7556 0.7622 0.7444 0.7500 669,600 -0.01(-0.81%)
Dec 12, 2002 0.7650 0.7667 0.7472 0.7561 198,000 -0.01(-1.02%)
Dec 11, 2002 0.7517 0.7639 0.7417 0.7639 644,400 +0.01(+1.85%)
Dec 10, 2002 0.7322 0.7606 0.7322 0.7500 855,600 +0.02(+2.27%)
Dec 09, 2002 0.7506 0.7544 0.7333 0.7333 868,800 -0.03(-3.57%)
Dec 06, 2002 0.7467 0.7639 0.7361 0.7605 378,600 +0.01(+1.85%)
Dec 05, 2002 0.7667 0.7767 0.7467 0.7467 664,200 -0.03(-3.93%)
Dec 04, 2002 0.7889 0.7972 0.7639 0.7772 797,400 -0.02(-2.64%)
Dec 03, 2002 0.7950 0.8056 0.7400 0.7983 675,000 +0.00(+0.14%)
Dec 02, 2002 0.7817 0.8089 0.7778 0.7972 906,600 +0.02(+2.50%)
Nov 29, 2002 0.7972 0.8056 0.7778 0.7778 219,600 -0.03(-3.25%)
Nov 27, 2002 0.7706 0.8056 0.7511 0.8039 897,000 +0.03(+4.33%)
Nov 26, 2002 0.7722 0.7811 0.7511 0.7706 447,000 -0.01(-0.93%)
Nov 25, 2002 0.7750 0.8000 0.7711 0.7778 658,800 -0.01(-0.70%)
Nov 22, 2002 0.7583 0.7906 0.7583 0.7833 351,600 +0.02(+2.24%)
Nov 21, 2002 0.7500 0.7661 0.7361 0.7661 503,400 +0.01(+1.32%)
Nov 20, 2002 0.7089 0.7561 0.7089 0.7561 1,504,800 +0.04(+5.10%)
Nov 19, 2002 0.6944 0.7222 0.6878 0.7194 754,200 +0.03(+3.60%)
Nov 18, 2002 0.7172 0.7299 0.6944 0.6944 524,400 -0.02(-3.10%)
Nov 15, 2002 0.7211 0.7278 0.7083 0.7167 163,200 -0.01(-0.77%)
Nov 14, 2002 0.7144 0.7222 0.7094 0.7222 753,000 +0.01(+0.85%)
Nov 13, 2002 0.6856 0.7222 0.6850 0.7161 772,800 +0.02(+2.71%)
Nov 12, 2002 0.6817 0.6972 0.6733 0.6972 528,000 +0.02(+2.45%)
Nov 11, 2002 0.7056 0.7061 0.6806 0.6806 352,200 -0.03(-3.92%)
Nov 08, 2002 0.7167 0.7222 0.6944 0.7083 284,400 +0.00(+0.00%)
Nov 07, 2002 0.7306 0.7361 0.7083 0.7083 276,600 -0.03(-3.70%)
Nov 06, 2002 0.7083 0.7361 0.7078 0.7356 1,043,400 +0.03(+4.09%)
Nov 05, 2002 0.7444 0.7500 0.7011 0.7067 630,000 -0.04(-5.00%)
Nov 04, 2002 0.7361 0.7639 0.7333 0.7438 909,600 -0.00(-0.45%)
Nov 01, 2002 0.7272 0.7472 0.7222 0.7472 1,049,400 +0.02(+2.68%)
Oct 31, 2002 0.6861 0.7294 0.6856 0.7277 1,098,000 +0.04(+6.06%)
Oct 30, 2002 0.6706 0.6933 0.6650 0.6861 521,400 +0.01(+1.25%)
Oct 29, 2002 0.7122 0.7306 0.6556 0.6777 1,515,000 -0.03(-4.33%)
Oct 28, 2002 0.6606 0.7472 0.6606 0.7083 1,107,276 +0.05(+7.14%)
Oct 25, 2002 0.6528 0.6833 0.6517 0.6611 476,400 +0.01(+1.28%)
Oct 24, 2002 0.5594 0.7072 0.5594 0.6528 1,809,600 +0.10(+17.03%)
Oct 23, 2002 0.5778 0.5800 0.5372 0.5578 882,564 -0.02(-2.62%)
Oct 22, 2002 0.5983 0.6150 0.5694 0.5728 493,200 -0.02(-3.65%)
Oct 21, 2002 0.6200 0.6206 0.5883 0.5945 685,800 -0.02(-2.81%)
Oct 18, 2002 0.6078 0.6450 0.6006 0.6117 625,188 +0.01(+0.92%)
Oct 17, 2002 0.5622 0.6111 0.5622 0.6061 470,814 +0.05(+8.34%)
Oct 16, 2002 0.5750 0.5856 0.5500 0.5594 471,840 -0.02(-3.64%)
Oct 15, 2002 0.5417 0.5839 0.5417 0.5806 322,200 +0.04(+7.73%)
Oct 14, 2002 0.5233 0.5472 0.5183 0.5389 379,200 +0.02(+3.19%)
Oct 11, 2002 0.5600 0.5756 0.5078 0.5222 64,740,000 -0.04(-6.73%)
Oct 10, 2002 0.5217 0.5633 0.5167 0.5599 614,868 +0.04(+8.48%)
Oct 09, 2002 0.5078 0.5467 0.4972 0.5161 850,392 +0.01(+1.86%)
Oct 08, 2002 0.4450 0.5167 0.4444 0.5067 1,614,000 +0.06(+13.72%)
Oct 07, 2002 0.4678 0.4861 0.4444 0.4456 770,478 -0.03(-6.20%)
Oct 04, 2002 0.4861 0.4878 0.4694 0.4750 502,200 -0.01(-2.29%)
Oct 03, 2002 0.5000 0.5039 0.4833 0.4861 532,200 -0.01(-2.78%)
Oct 02, 2002 0.5067 0.5217 0.5039 0.5000 910,800 -0.01(-1.64%)
Oct 01, 2002 0.5528 0.5556 0.4983 0.5083 3,342,000 -0.04(-7.58%)
Sep 30, 2002 0.5667 0.5750 0.5494 0.5500 1,170,600 -0.02(-3.70%)
Sep 27, 2002 0.6028 0.6100 0.5668 0.5711 588,600 -0.04(-5.77%)
Sep 26, 2002 0.6139 0.6306 0.5983 0.6061 1,036,800 -0.01(-0.82%)
Sep 25, 2002 0.6117 0.6167 0.5922 0.6111 513,000 +0.00(+0.46%)
Sep 24, 2002 0.6144 0.6322 0.5861 0.6083 950,424 -0.01(-2.06%)
Sep 23, 2002 0.6172 0.6422 0.6167 0.6211 570,480 -0.00(-0.62%)
Sep 20, 2002 0.6206 0.6428 0.6111 0.6250 1,360,200 +0.00(+0.37%)
Sep 19, 2002 0.6444 0.6500 0.6167 0.6227 1,450,200 -0.03(-4.11%)
Sep 18, 2002 0.6328 0.6833 0.6294 0.6494 1,734,288 -0.05(-7.67%)
Sep 17, 2002 0.7194 0.7195 0.7028 0.7033 314,400 -0.01(-1.25%)
Sep 16, 2002 0.7178 0.7222 0.7067 0.7122 193,848 -0.01(-1.00%)
Sep 13, 2002 0.7194 0.7300 0.7151 0.7194 512,400 -0.00(-0.08%)
Sep 12, 2002 0.7217 0.7267 0.7006 0.7200 874,200 -0.01(-0.69%)
Sep 11, 2002 0.7328 0.7333 0.7250 0.7250 219,000 -0.01(-0.91%)
Sep 10, 2002 0.7322 0.7361 0.7300 0.7317 597,168 -0.00(-0.60%)
Sep 09, 2002 0.7439 0.7439 0.7328 0.7361 261,000 -0.01(-1.12%)
Sep 06, 2002 0.7411 0.7556 0.7383 0.7444 849,600 +0.01(+1.13%)
Sep 05, 2002 0.7483 0.7522 0.7361 0.7361 747,000 -0.01(-1.85%)
Sep 04, 2002 0.7501 0.7688 0.7445 0.7500 1,459,800 +0.00(+0.15%)
Sep 03, 2002 0.7767 0.7767 0.7417 0.7489 868,200 -0.03(-3.71%)
Aug 30, 2002 0.7828 0.7889 0.7633 0.7778 793,200 -0.01(-1.34%)
Aug 29, 2002 0.7344 0.7889 0.7344 0.7883 493,800 +0.04(+5.89%)
Aug 28, 2002 0.7528 0.7722 0.7361 0.7445 516,600 -0.01(-1.68%)
Aug 27, 2002 0.7889 0.7961 0.7544 0.7572 432,600 -0.02(-2.99%)
Aug 26, 2002 0.7661 0.7894 0.7583 0.7806 461,910 +0.01(+1.89%)
Aug 23, 2002 0.8081 0.8081 0.7611 0.7661 651,600 -0.04(-5.22%)
Aug 22, 2002 0.7667 0.8083 0.7533 0.8083 493,200 +0.04(+4.75%)
Aug 21, 2002 0.7244 0.7722 0.7217 0.7717 387,606 +0.05(+6.76%)
Aug 20, 2002 0.7367 0.7439 0.7172 0.7228 287,910 +0.00(+0.31%)
Aug 16, 2002 0.7153 0.7306 0.6872 0.7206 1,594,800 +0.00(+0.54%)
Aug 15, 2002 0.7116 0.7306 0.7116 0.7167 108,720,000 -0.00(-0.31%)
Aug 14, 2002 0.6917 0.7222 0.6917 0.7189 829,800 +0.02(+2.45%)
Aug 13, 2002 0.7122 0.7256 0.6806 0.7017 1,285,800 -0.02(-2.47%)
Aug 12, 2002 0.7217 0.7294 0.7056 0.7194 57,420,000 +0.00(+0.23%)
Aug 07, 2002 0.7084 0.7250 0.6806 0.7178 761,544 +0.00(+0.31%)
Aug 06, 2002 0.6583 0.7156 0.6583 0.7156 1,091,076 +0.06(+8.51%)
Aug 05, 2002 0.7117 0.7203 0.6594 0.6594 978,000 -0.05(-7.41%)
Aug 02, 2002 0.7389 0.7473 0.7122 0.7122 811,128 -0.03(-3.60%)
Aug 01, 2002 0.7308 0.7533 0.7222 0.7388 1,035,600 +0.01(+1.60%)
Jul 31, 2002 0.7678 0.7833 0.7222 0.7272 910,200 -0.04(-5.35%)
Jul 30, 2002 0.7900 0.7911 0.7583 0.7683 606,900 -0.02(-2.81%)
Jul 29, 2002 0.7517 0.7906 0.7283 0.7906 2,014,188 +0.04(+5.56%)
Jul 26, 2002 0.7251 0.7550 0.7217 0.7489 669,600 +0.02(+2.90%)
Jul 25, 2002 0.7600 0.7778 0.7194 0.7278 994,014 -0.03(-4.31%)
Jul 24, 2002 0.7034 0.7778 0.6772 0.7606 1,564,404 +0.05(+6.95%)
Jul 23, 2002 0.7272 0.7422 0.6783 0.7111 880,284 -0.02(-2.22%)
Jul 22, 2002 0.7339 0.7500 0.6944 0.7272 945,240 -0.02(-2.39%)
Jul 19, 2002 0.7406 0.7556 0.7194 0.7450 1,284,000 -0.02(-2.83%)
Jul 17, 2002 0.7633 0.7994 0.7500 0.7667 494,400 -0.00(-0.22%)
Jul 12, 2002 0.8006 0.8222 0.7361 0.7683 1,800,600 -0.05(-5.60%)
Jul 11, 2002 0.8206 0.8322 0.7878 0.8139 669,600 -0.00(-0.34%)
Jul 10, 2002 0.8167 0.8333 0.8133 0.8167 580,800 -0.01(-1.67%)
Jul 09, 2002 0.7878 0.8306 0.7878 0.8306 836,400 +0.04(+5.43%)
Jul 08, 2002 0.8311 0.8311 0.7878 0.7878 474,000 -0.05(-5.47%)
Jul 05, 2002 0.8084 0.8333 0.8073 0.8333 273,000 +0.02(+2.74%)
Jul 04, 2002 0.7928 0.8328 0.7800 0.8111 804,600 +0.00(+0.00%)
Jul 03, 2002 0.7928 0.8328 0.7800 0.8111 804,600 +0.01(+1.74%)
Jul 02, 2002 0.8289 0.8389 0.7933 0.7972 1,183,800 -0.04(-4.33%)
Jul 01, 2002 0.8611 0.8639 0.8306 0.8333 1,001,400 -0.03(-3.23%)
Jun 28, 2002 0.8611 0.9439 0.8450 0.8611 1,536,000 -0.01(-0.64%)
Jun 27, 2002 0.8639 0.8861 0.8394 0.8667 670,200 -0.01(-0.64%)
Jun 26, 2002 0.8472 0.8817 0.8194 0.8722 551,400 +0.01(+1.68%)
Jun 25, 2002 0.8539 0.8817 0.8450 0.8578 733,800 +0.01(+0.65%)
Jun 21, 2002 0.8528 0.8550 0.8311 0.8522 1,535,400 +0.02(+2.47%)
Jun 20, 2002 0.8867 0.8894 0.8222 0.8317 533,400 -0.07(-7.42%)
Jun 19, 2002 0.8811 0.8983 0.8750 0.8983 795,600 +0.01(+1.06%)
Jun 18, 2002 0.8889 0.9100 0.8808 0.8889 217,200 -0.01(-0.99%)
Jun 17, 2002 0.8722 0.9122 0.8617 0.8978 924,000 +0.03(+2.93%)
Jun 14, 2002 0.8878 0.8878 0.8567 0.8722 1,037,400 -0.01(-0.57%)
Jun 12, 2002 0.8833 0.8972 0.8611 0.8772 1,122,000 -0.01(-1.00%)
Jun 11, 2002 0.9028 0.9167 0.8833 0.8861 614,400 -0.03(-3.04%)
Jun 10, 2002 0.8944 0.9139 0.8861 0.9139 1,461,600 +0.02(+2.37%)
Jun 07, 2002 0.8861 0.9006 0.8833 0.8928 946,800 -0.00(-0.31%)
Jun 06, 2002 0.8894 0.9167 0.8717 0.8956 1,630,200 -0.00(-0.19%)
Jun 05, 2002 0.9389 0.9633 0.8806 0.8972 1,391,400 -0.10(-10.13%)
May 31, 2002 0.9833 1.038 0.9778 0.9983 3,535,200 +0.01(+1.24%)
May 29, 2002 0.9694 0.9861 0.9667 0.9861 234 +0.01(+1.43%)
May 28, 2002 0.9772 0.9772 0.9639 0.9722 1,539,000 -0.00(-0.06%)
May 27, 2002 0.9917 1.000 0.9717 0.9728 398,400 +0.00(+0.00%)
May 24, 2002 0.9917 1.000 0.9717 0.9728 393,000 -0.03(-3.31%)
May 23, 2002 0.9711 1.006 0.9589 1.006 895,800 +0.04(+4.02%)
May 22, 2002 0.9717 0.9794 0.9572 0.9672 2,580,600 +0.00(+0.29%)
May 21, 2002 1.003 1.018 0.9583 0.9644 1,690,800 -0.03(-3.45%)
May 20, 2002 0.9972 1.015 0.9889 0.9989 1,920,600 -0.01(-1.31%)
May 17, 2002 1.009 1.019 0.9889 1.012 760,200 +0.00(+0.39%)
May 16, 2002 1.007 1.027 0.9833 1.008 723,000 -0.02(-1.84%)
May 15, 2002 1.000 1.027 0.9917 1.027 1,783,200 +0.02(+2.16%)
May 14, 2002 0.9594 1.011 0.9500 1.006 2,099,400 +0.05(+4.75%)
May 13, 2002 0.9344 0.9600 0.9333 0.9600 1,738,800 +0.03(+3.10%)
May 10, 2002 0.9306 0.9444 0.9306 0.9312 757,800 -0.01(-0.94%)
May 09, 2002 0.9467 0.9694 0.9111 0.9400 2,109,000 -0.01(-1.28%)
May 08, 2002 0.9194 0.9528 0.8956 0.9522 1,441,200 +0.05(+4.96%)
May 07, 2002 0.8928 0.9167 0.8922 0.9072 1,102,800 +0.01(+1.68%)
May 06, 2002 0.9278 0.9278 0.8922 0.8922 852,600 -0.03(-3.19%)
May 03, 2002 0.9236 0.9272 0.8961 0.9217 1,131,000 -0.01(-0.66%)
May 02, 2002 0.9425 0.9433 0.9117 0.9278 1,225,200 -0.01(-0.71%)
May 01, 2002 0.9283 0.9500 0.8944 0.9344 2,447,400 +0.01(+1.39%)
Apr 30, 2002 0.8900 0.9278 0.8889 0.9217 2,859,000 +0.03(+3.30%)
Apr 29, 2002 0.8861 0.9067 0.8861 0.8922 2,092,800 -0.00(-0.31%)
Apr 26, 2002 0.8925 0.9111 0.8861 0.8950 1,627,800 +0.00(+0.50%)
Apr 25, 2002 0.9028 0.9028 0.8856 0.8906 850,200 +0.00(+0.06%)
Apr 24, 2002 0.8889 0.9222 0.8861 0.8900 1,361,400 -0.00(-0.50%)
Apr 23, 2002 0.8725 0.9089 0.8722 0.8944 981,600 +0.02(+2.55%)
Apr 22, 2002 0.9236 0.9306 0.8722 0.8722 1,806,600 -0.05(-5.42%)
Apr 19, 2002 0.9394 0.9394 0.9194 0.9222 3,821,400 -0.01(-0.95%)
Apr 18, 2002 0.9556 0.9556 0.9278 0.9311 1,060,800 -0.01(-1.53%)
Apr 17, 2002 0.9458 0.9667 0.9222 0.9456 2,169,600 +0.00(+0.35%)
Apr 16, 2002 0.9389 0.9467 0.9133 0.9422 2,380,200 +0.01(+0.71%)
Apr 15, 2002 0.9167 0.9544 0.9056 0.9356 5,614,200 +0.02(+2.06%)
Apr 12, 2002 0.9125 0.9228 0.9083 0.9167 9,666,600 +0.01(+1.23%)
Apr 11, 2002 0.9294 0.9378 0.9028 0.9056 903,000 -0.03(-3.37%)
Apr 10, 2002 0.9278 0.9378 0.9117 0.9372 1,231,200 +0.01(+1.19%)
Apr 09, 2002 0.8961 0.9306 0.8939 0.9261 1,851,600 +0.03(+3.28%)
Apr 08, 2002 0.9039 0.9167 0.8783 0.8967 436,200 -0.02(-2.18%)
Apr 05, 2002 0.8867 0.9167 0.8739 0.9167 2,626,800 +0.03(+3.32%)
Apr 04, 2002 0.8783 0.9000 0.8778 0.8872 3,415,800 +0.00(+0.31%)
Apr 03, 2002 0.8922 0.9022 0.8694 0.8844 1,881,000 +0.00(+0.00%)
Apr 02, 2002 0.9272 0.9272 0.8833 0.8844 410,400 -0.02(-2.57%)
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.