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

US Medical Devices Ishares ETF (NY: IHI )

55.65 +0.50 (+0.91%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 9, 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 (%)
Nov 30, 2004 4.369 4.369 4.369 4.369 0 +0.00(+0.00%)
Nov 29, 2004 4.369 4.372 4.367 4.369 1,740,658 +0.00(+0.00%)
Nov 26, 2004 4.357 4.369 4.357 4.369 551,400 +0.05(+1.05%)
Nov 24, 2004 4.319 4.333 4.319 4.324 65,322 -0.01(-0.22%)
Nov 23, 2004 4.336 4.341 4.316 4.333 349,668 -0.01(-0.25%)
Nov 22, 2004 4.327 4.346 4.327 4.344 516,177 +0.01(+0.18%)
Nov 19, 2004 4.324 4.341 4.322 4.336 621,206 +0.01(+0.22%)
Nov 18, 2004 4.313 4.332 4.311 4.327 74,288 +0.01(+0.25%)
Nov 17, 2004 4.316 4.325 4.316 4.316 168,430 +0.00(+0.04%)
Nov 16, 2004 4.316 4.332 4.313 4.314 434,844 -0.00(-0.04%)
Nov 15, 2004 4.310 4.322 4.307 4.316 70,446 +0.00(+0.04%)
Nov 12, 2004 4.330 4.330 4.311 4.314 103,107 +0.00(+0.00%)
Nov 11, 2004 4.316 4.319 4.313 4.314 137,690 +0.00(+0.04%)
Nov 10, 2004 4.311 4.325 4.311 4.313 144,734 -0.00(-0.07%)
Nov 09, 2004 4.317 4.324 4.310 4.316 85,816 +0.00(+0.11%)
Nov 08, 2004 4.327 4.327 4.310 4.311 147,936 -0.01(-0.18%)
Nov 05, 2004 4.325 4.325 4.311 4.319 62,120 +0.00(+0.00%)
Nov 04, 2004 4.311 4.325 4.310 4.319 94,141 -0.00(-0.07%)
Nov 03, 2004 4.316 4.325 4.303 4.322 172,913 +0.04(+0.84%)
Nov 02, 2004 4.278 4.335 4.278 4.286 118,477 +0.00(+0.07%)
Nov 01, 2004 4.266 4.285 4.264 4.283 167,789 +0.01(+0.15%)
Oct 29, 2004 4.264 4.278 4.264 4.277 277,941 -0.00(-0.04%)
Oct 28, 2004 4.278 4.294 4.257 4.278 112,073 -0.01(-0.22%)
Oct 27, 2004 4.291 4.310 4.264 4.288 415,631 +0.01(+0.29%)
Oct 26, 2004 4.249 4.285 4.249 4.275 184,440 +0.02(+0.48%)
Oct 25, 2004 4.255 4.278 4.247 4.255 284,345 +0.01(+0.18%)
Oct 22, 2004 4.257 4.263 4.241 4.247 404,104 -0.01(-0.18%)
Oct 21, 2004 4.253 4.263 4.250 4.255 448,933 +0.00(+0.04%)
Oct 20, 2004 4.257 4.263 4.247 4.253 609,038 -0.00(-0.07%)
Oct 19, 2004 4.278 4.278 4.257 4.257 498,245 -0.01(-0.15%)
Oct 18, 2004 4.266 4.269 4.261 4.263 630,172 -0.00(-0.04%)
Oct 15, 2004 4.269 4.269 4.263 4.264 142,172 -0.00(-0.07%)
Oct 14, 2004 4.264 4.275 4.263 4.268 466,224 +0.00(+0.00%)
Oct 13, 2004 4.288 4.288 4.263 4.268 121,679 +0.00(+0.07%)
Oct 12, 2004 4.264 4.280 4.264 4.264 76,850 -0.00(-0.11%)
Oct 11, 2004 4.263 4.271 4.263 4.269 103,747 +0.00(+0.11%)
Oct 08, 2004 4.264 4.271 4.263 4.264 195,968 -0.00(-0.07%)
Oct 07, 2004 4.278 4.278 4.263 4.268 78,131 -0.03(-0.62%)
Oct 06, 2004 4.308 4.310 4.263 4.294 121,039 +0.00(+0.04%)
Oct 05, 2004 4.277 4.299 4.264 4.293 208,776 +0.03(+0.62%)
Oct 04, 2004 4.247 4.266 4.247 4.266 181,878 +0.00(+0.07%)
Oct 01, 2004 4.268 4.274 4.250 4.263 126,802 +0.01(+0.26%)
Sep 30, 2004 4.243 4.257 4.239 4.252 160,745 +0.00(+0.04%)
Sep 29, 2004 4.232 4.250 4.232 4.250 151,138 +0.02(+0.41%)
Sep 28, 2004 4.271 4.277 4.233 4.233 882,497 -0.02(-0.51%)
Sep 27, 2004 4.271 4.271 4.255 4.255 170,351 +0.00(+0.00%)
Sep 24, 2004 4.275 4.275 4.255 4.255 133,847 -0.00(-0.04%)
Sep 23, 2004 4.269 4.269 4.252 4.257 54,435 +0.00(+0.07%)
Sep 22, 2004 4.257 4.260 4.247 4.253 106,309 -0.01(-0.33%)
Sep 21, 2004 4.263 4.268 4.257 4.268 178,036 +0.00(+0.11%)
Sep 20, 2004 4.293 4.293 4.258 4.263 85,816 -0.01(-0.29%)
Sep 17, 2004 4.305 4.305 4.272 4.275 213,259 -0.00(-0.11%)
Sep 16, 2004 4.283 4.286 4.278 4.280 121,039 +0.00(+0.00%)
Sep 15, 2004 4.280 4.294 4.278 4.280 94,141 +0.00(+0.00%)
Sep 14, 2004 4.302 4.302 4.275 4.280 124,241 +0.00(+0.04%)
Sep 13, 2004 4.294 4.294 4.277 4.278 67,884 +0.00(+0.00%)
Sep 10, 2004 4.275 4.291 4.266 4.278 178,676 -0.00(-0.11%)
Sep 09, 2004 4.289 4.293 4.268 4.283 245,920 +0.01(+0.22%)
Sep 08, 2004 4.272 4.310 4.263 4.274 220,944 -0.01(-0.29%)
Sep 07, 2004 4.239 4.286 4.239 4.286 184,440 +0.05(+1.18%)
Sep 03, 2004 4.239 4.249 4.232 4.236 222,865 -0.00(-0.07%)
Sep 02, 2004 4.238 4.239 4.232 4.239 380,408 +0.00(+0.04%)
Sep 01, 2004 4.235 4.238 4.232 4.238 584,702 +0.00(+0.00%)
Aug 31, 2004 4.239 4.244 4.232 4.238 326,613 -0.00(-0.04%)
Aug 30, 2004 4.239 4.250 4.232 4.239 632,093 -0.01(-0.18%)
Aug 27, 2004 4.255 4.255 4.244 4.247 648,744 -0.01(-0.18%)
Aug 26, 2004 4.250 4.255 4.247 4.255 438,046 -0.00(-0.04%)
Aug 25, 2004 4.247 4.258 4.244 4.257 463,022 +0.00(+0.04%)
Aug 24, 2004 4.232 4.255 4.232 4.255 674,360 +0.03(+0.63%)
Aug 23, 2004 4.232 4.238 4.225 4.228 929,888 -0.01(-0.22%)
Aug 20, 2004 4.238 4.239 4.230 4.238 167,789 +0.00(+0.07%)
Aug 19, 2004 4.238 4.243 4.222 4.235 1,378,821 -0.01(-0.18%)
Aug 18, 2004 4.232 4.249 4.225 4.243 374,004 +0.00(+0.07%)
Aug 17, 2004 4.238 4.239 4.224 4.239 1,356,406 +0.00(+0.04%)
Aug 16, 2004 4.227 4.247 4.227 4.238 1,602,968 +0.01(+0.30%)
Aug 13, 2004 4.216 4.235 4.185 4.225 3,544,077 +0.00(+0.04%)
Aug 12, 2004 4.249 4.255 4.221 4.224 717,269 -0.02(-0.59%)
Aug 11, 2004 4.247 4.252 4.247 4.249 819,095 +0.00(+0.00%)
Aug 10, 2004 4.246 4.255 4.243 4.249 867,126 +0.01(+0.18%)
Aug 09, 2004 4.224 4.249 4.219 4.241 412,429 +0.01(+0.22%)
Aug 06, 2004 4.250 4.258 4.224 4.232 540,513 -0.02(-0.59%)
Aug 05, 2004 4.253 4.257 4.249 4.257 700,618 +0.00(+0.04%)
Aug 04, 2004 4.252 4.257 4.250 4.255 1,282,118 +0.00(+0.04%)
Aug 03, 2004 4.255 4.257 4.252 4.253 270,256 -0.01(-0.15%)
Aug 02, 2004 4.258 4.263 4.249 4.260 445,731 -0.00(-0.07%)
Jul 30, 2004 4.247 4.263 4.246 4.263 912,596 +0.02(+0.37%)
Jul 29, 2004 4.246 4.253 4.236 4.247 280,503 +0.01(+0.15%)
Jul 28, 2004 4.250 4.253 4.239 4.241 406,025 -0.01(-0.18%)
Jul 27, 2004 4.247 4.263 4.247 4.249 483,516 +0.00(+0.07%)
Jul 26, 2004 4.239 4.249 4.239 4.246 280,503 +0.01(+0.15%)
Jul 23, 2004 4.250 4.261 4.239 4.239 591,106 -0.02(-0.40%)
Jul 22, 2004 4.249 4.271 4.247 4.257 507,211 -0.01(-0.18%)
Jul 21, 2004 4.275 4.275 4.263 4.264 366,959 -0.00(-0.04%)
Jul 20, 2004 4.258 4.278 4.243 4.266 154,981 +0.02(+0.55%)
Jul 19, 2004 4.235 4.255 4.233 4.243 538,592 +0.01(+0.15%)
Jul 16, 2004 4.255 4.255 4.236 4.236 939,494 -0.01(-0.26%)
Jul 15, 2004 4.247 4.255 4.247 4.247 164,587 +0.00(+0.00%)
Jul 14, 2004 4.235 4.253 4.232 4.247 1,024,029 +0.00(+0.00%)
Jul 13, 2004 4.219 4.247 4.219 4.247 718,549 +0.02(+0.41%)
Jul 12, 2004 4.218 4.247 4.211 4.230 1,056,690 +0.01(+0.30%)
Jul 09, 2004 4.255 4.260 4.218 4.218 1,791,251 -0.04(-0.88%)
Jul 08, 2004 4.257 4.271 4.253 4.255 543,715 -0.00(-0.04%)
Jul 07, 2004 4.263 4.277 4.253 4.257 1,125,856 -0.00(-0.11%)
Jul 06, 2004 4.271 4.274 4.258 4.261 1,080,386 -0.00(-0.04%)
Jul 02, 2004 4.266 4.271 4.257 4.263 819,095 -0.01(-0.18%)
Jul 01, 2004 4.263 4.278 4.263 4.271 1,374,979 -0.00(-0.07%)
Jun 30, 2004 4.266 4.278 4.257 4.274 2,532,215 +0.01(+0.18%)
Jun 29, 2004 4.299 4.299 4.264 4.266 2,009,634 -0.04(-0.91%)
Jun 28, 2004 4.307 4.317 4.282 4.305 14,744,360 +0.18(+4.27%)
Jun 25, 2004 4.063 4.129 4.027 4.129 592,387 +0.07(+1.61%)
Jun 24, 2004 4.066 4.107 4.060 4.063 446,371 -0.02(-0.46%)
Jun 23, 2004 4.096 4.102 4.047 4.082 151,779 -0.02(-0.53%)
Jun 22, 2004 4.057 4.107 4.033 4.104 438,686 +0.07(+1.66%)
Jun 21, 2004 4.060 4.129 4.024 4.036 198,529 -0.04(-0.96%)
Jun 18, 2004 4.100 4.113 4.060 4.075 396,419 -0.01(-0.23%)
Jun 17, 2004 4.122 4.125 4.054 4.085 186,361 -0.02(-0.53%)
Jun 16, 2004 4.139 4.139 4.068 4.107 172,272 -0.02(-0.42%)
Jun 15, 2004 4.108 4.144 4.104 4.124 206,855 +0.03(+0.76%)
Jun 14, 2004 4.202 4.202 4.091 4.093 315,726 -0.10(-2.38%)
Jun 10, 2004 4.138 4.228 4.138 4.193 360,555 +0.04(+0.94%)
Jun 09, 2004 4.154 4.177 4.138 4.154 266,414 +0.00(+0.00%)
Jun 08, 2004 4.154 4.186 4.149 4.154 106,949 -0.02(-0.37%)
Jun 07, 2004 4.146 4.239 4.146 4.169 290,750 +0.05(+1.14%)
Jun 04, 2004 4.147 4.177 4.122 4.122 601,353 -0.00(-0.04%)
Jun 03, 2004 4.135 4.157 4.124 4.124 249,122 -0.03(-0.64%)
Jun 02, 2004 4.160 4.160 4.116 4.150 259,369 -0.01(-0.19%)
Jun 01, 2004 4.161 4.182 4.118 4.158 414,350 -0.01(-0.34%)
May 28, 2004 4.218 4.233 4.138 4.172 830,623 -0.08(-1.98%)
May 27, 2004 4.278 4.293 4.255 4.257 279,863 -0.03(-0.69%)
May 26, 2004 4.293 4.308 4.280 4.286 319,568 -0.01(-0.33%)
May 25, 2004 4.294 4.310 4.278 4.300 687,809 -0.01(-0.22%)
May 24, 2004 4.294 4.338 4.260 4.310 518,739 +0.02(+0.36%)
May 21, 2004 4.138 4.341 4.138 4.294 4,400,957 +0.56(+14.97%)
May 20, 2004 3.690 3.735 3.662 3.735 222,225 +0.04(+1.01%)
May 19, 2004 3.815 3.826 3.669 3.698 226,708 -0.11(-2.87%)
May 18, 2004 3.762 3.812 3.737 3.807 94,141 +0.06(+1.63%)
May 17, 2004 3.863 3.863 3.746 3.746 631,452 -0.13(-3.42%)
May 14, 2004 3.872 3.944 3.833 3.879 172,272 -0.00(-0.04%)
May 13, 2004 3.826 3.893 3.822 3.880 896,586 +0.05(+1.43%)
May 12, 2004 3.805 3.826 3.748 3.826 243,999 +0.00(+0.12%)
May 11, 2004 3.751 3.833 3.741 3.821 112,073 +0.09(+2.30%)
May 10, 2004 3.841 3.841 3.735 3.735 192,125 -0.12(-3.16%)
May 07, 2004 3.855 3.880 3.818 3.857 306,120 +0.00(+0.04%)
May 06, 2004 3.865 3.866 3.733 3.855 253,605 -0.02(-0.64%)
May 05, 2004 3.871 3.904 3.865 3.880 165,228 +0.02(+0.44%)
May 04, 2004 3.854 3.904 3.802 3.863 231,831 +0.01(+0.24%)
May 03, 2004 3.896 3.904 3.847 3.854 135,128 -0.03(-0.68%)
Apr 30, 2004 3.896 3.918 3.832 3.880 174,193 -0.00(-0.08%)
Apr 29, 2004 3.902 3.929 3.876 3.883 156,262 -0.02(-0.48%)
Apr 28, 2004 3.922 3.932 3.844 3.902 275,380 -0.04(-0.91%)
Apr 27, 2004 3.971 3.988 3.897 3.938 228,629 -0.05(-1.14%)
Apr 26, 2004 3.922 3.997 3.883 3.983 460,461 +0.07(+1.84%)
Apr 23, 2004 3.579 3.940 3.560 3.912 1,277,635 +0.37(+10.35%)
Apr 22, 2004 3.474 3.565 3.474 3.545 178,676 +0.07(+2.02%)
Apr 21, 2004 3.434 3.509 3.434 3.474 112,073 +0.04(+1.09%)
Apr 20, 2004 3.495 3.513 3.427 3.437 193,406 -0.06(-1.61%)
Apr 19, 2004 3.438 3.513 3.435 3.493 121,039 +0.05(+1.45%)
Apr 16, 2004 3.451 3.502 3.435 3.443 135,768 +0.01(+0.27%)
Apr 15, 2004 3.406 3.435 3.404 3.434 174,193 +0.03(+1.01%)
Apr 14, 2004 3.434 3.438 3.388 3.399 132,566 -0.04(-1.05%)
Apr 13, 2004 3.474 3.485 3.415 3.435 211,338 -0.02(-0.45%)
Apr 12, 2004 3.420 3.456 3.420 3.451 119,758 +0.02(+0.45%)
Apr 08, 2004 3.456 3.466 3.429 3.435 485,437 +0.01(+0.36%)
Apr 07, 2004 3.420 3.427 3.357 3.423 237,595 +0.00(+0.09%)
Apr 06, 2004 3.420 3.446 3.404 3.420 183,159 -0.02(-0.45%)
Apr 05, 2004 3.421 3.451 3.406 3.435 333,017 +0.00(+0.09%)
Apr 02, 2004 3.342 3.432 3.342 3.432 224,146 +0.12(+3.48%)
Apr 01, 2004 3.259 3.317 3.212 3.317 883,777 +0.10(+3.01%)
Mar 31, 2004 3.198 3.239 3.182 3.220 515,537 +0.04(+1.18%)
Mar 30, 2004 3.182 3.212 3.170 3.182 393,857 +0.00(+0.15%)
Mar 29, 2004 3.154 3.185 3.154 3.178 201,091 +0.02(+0.69%)
Mar 26, 2004 3.185 3.209 3.145 3.156 163,306 -0.01(-0.44%)
Mar 25, 2004 3.178 3.178 3.148 3.170 390,655 +0.01(+0.35%)
Mar 24, 2004 3.185 3.195 3.145 3.159 144,094 -0.01(-0.34%)
Mar 23, 2004 3.170 3.201 3.168 3.170 487,999 +0.04(+1.25%)
Mar 22, 2004 3.206 3.206 3.129 3.131 209,416 -0.07(-2.10%)
Mar 19, 2004 3.237 3.306 3.185 3.198 152,419 -0.01(-0.24%)
Mar 18, 2004 3.260 3.285 3.173 3.206 185,081 -0.07(-2.14%)
Mar 17, 2004 3.293 3.296 3.242 3.276 126,802 +0.01(+0.33%)
Mar 16, 2004 3.329 3.329 3.203 3.265 222,225 -0.06(-1.92%)
Mar 15, 2004 3.431 3.431 3.318 3.329 325,973 -0.10(-2.96%)
Mar 12, 2004 3.359 3.431 3.342 3.431 116,556 +0.07(+2.19%)
Mar 11, 2004 3.360 3.435 3.356 3.357 163,947 -0.00(-0.09%)
Mar 10, 2004 3.477 3.477 3.360 3.360 147,296 -0.11(-3.24%)
Mar 09, 2004 3.459 3.499 3.434 3.473 179,317 -0.01(-0.27%)
Mar 08, 2004 3.484 3.534 3.468 3.482 192,766 +0.01(+0.18%)
Mar 05, 2004 3.502 3.576 3.468 3.476 133,207 -0.02(-0.54%)
Mar 04, 2004 3.468 3.498 3.435 3.495 160,745 +0.03(+0.90%)
Mar 03, 2004 3.445 3.554 3.404 3.463 325,973 +0.02(+0.59%)
Mar 02, 2004 3.418 3.477 3.404 3.443 383,610 +0.01(+0.27%)
Mar 01, 2004 3.435 3.435 3.363 3.434 237,595 -0.00(-0.05%)
Feb 27, 2004 3.474 3.482 3.368 3.435 437,406 +0.01(+0.23%)
Feb 26, 2004 3.440 3.448 3.396 3.427 204,293 +0.01(+0.23%)
Feb 25, 2004 3.420 3.431 3.395 3.420 172,272 -0.02(-0.45%)
Feb 24, 2004 3.368 3.459 3.354 3.435 254,246 +0.07(+2.23%)
Feb 23, 2004 3.395 3.407 3.360 3.360 192,766 -0.03(-1.01%)
Feb 20, 2004 3.373 3.413 3.303 3.395 162,666 +0.04(+1.16%)
Feb 19, 2004 3.429 3.440 3.354 3.356 122,960 -0.06(-1.69%)
Feb 18, 2004 3.435 3.445 3.404 3.413 108,871 -0.02(-0.59%)
Feb 17, 2004 3.466 3.481 3.413 3.434 101,826 -0.02(-0.59%)
Feb 13, 2004 3.498 3.552 3.454 3.454 166,508 -0.04(-1.25%)
Feb 12, 2004 3.587 3.587 3.498 3.498 75,569 -0.10(-2.90%)
Feb 11, 2004 3.571 3.604 3.551 3.602 108,230 +0.03(+0.87%)
Feb 10, 2004 3.462 3.571 3.443 3.571 175,474 +0.12(+3.62%)
Feb 09, 2004 3.415 3.446 3.402 3.446 87,737 +0.05(+1.38%)
Feb 06, 2004 3.412 3.412 3.321 3.399 110,792 +0.01(+0.32%)
Feb 05, 2004 3.371 3.388 3.321 3.388 134,487 +0.04(+1.21%)
Feb 04, 2004 3.443 3.446 3.342 3.348 214,540 -0.11(-3.29%)
Feb 03, 2004 3.479 3.490 3.456 3.462 82,614 -0.02(-0.49%)
Feb 02, 2004 3.534 3.538 3.466 3.479 106,309 -0.07(-1.98%)
Jan 30, 2004 3.460 3.549 3.442 3.549 164,587 +0.10(+3.04%)
Jan 29, 2004 3.471 3.549 3.443 3.445 236,954 -0.01(-0.32%)
Jan 28, 2004 3.534 3.568 3.449 3.456 150,498 -0.06(-1.78%)
Jan 27, 2004 3.585 3.593 3.518 3.518 118,477 -0.07(-2.00%)
Jan 26, 2004 3.584 3.609 3.526 3.590 191,485 -0.01(-0.26%)
Jan 23, 2004 3.607 3.629 3.545 3.599 243,999 +0.01(+0.22%)
Jan 22, 2004 3.620 3.646 3.585 3.591 170,991 -0.01(-0.35%)
Jan 21, 2004 3.529 3.604 3.513 3.604 215,180 +0.06(+1.67%)
Jan 20, 2004 3.591 3.591 3.513 3.545 302,918 -0.01(-0.22%)
Jan 16, 2004 3.521 3.601 3.521 3.552 169,070 +0.05(+1.34%)
Jan 15, 2004 3.584 3.591 3.504 3.506 239,516 -0.07(-1.88%)
Jan 14, 2004 3.574 3.590 3.506 3.573 435,484 +0.01(+0.39%)
Jan 13, 2004 3.482 3.585 3.476 3.559 611,599 +0.09(+2.66%)
Jan 12, 2004 3.466 3.473 3.415 3.466 143,453 +0.01(+0.18%)
Jan 09, 2004 3.417 3.530 3.409 3.460 306,120 +0.05(+1.51%)
Jan 08, 2004 3.420 3.420 3.404 3.409 447,652 -0.00(-0.14%)
Jan 07, 2004 3.381 3.420 3.393 3.413 181,238 +0.03(+0.97%)
Jan 06, 2004 3.451 3.454 3.381 3.381 125,522 -0.09(-2.48%)
Jan 05, 2004 3.466 3.482 3.459 3.466 865,205 +0.02(+0.59%)
Jan 02, 2004 3.435 3.495 3.435 3.446 213,259 -0.00(-0.14%)
Dec 31, 2003 3.435 3.451 3.404 3.451 1,138,664 -0.02(-0.45%)
Dec 30, 2003 3.431 3.481 3.420 3.466 137,690 +0.04(+1.05%)
Dec 29, 2003 3.377 3.431 3.365 3.431 133,207 +0.05(+1.57%)
Dec 26, 2003 3.313 3.382 3.313 3.377 70,446 +0.06(+1.69%)
Dec 24, 2003 3.435 3.445 3.279 3.321 196,608 -0.11(-3.32%)
Dec 23, 2003 3.357 3.435 3.317 3.435 740,964 +0.12(+3.58%)
Dec 22, 2003 3.248 3.342 3.248 3.317 193,406 +0.08(+2.36%)
Dec 19, 2003 3.276 3.279 3.232 3.240 258,729 -0.04(-1.10%)
Dec 18, 2003 3.232 3.288 3.232 3.276 1,008,659 +0.06(+1.80%)
Dec 17, 2003 3.232 3.235 3.207 3.218 1,143,147 -0.01(-0.43%)
Dec 16, 2003 3.271 3.278 3.239 3.232 1,953,277 -0.04(-1.19%)
Dec 15, 2003 3.379 3.379 3.271 3.271 99,264 -0.05(-1.64%)
Dec 12, 2003 3.292 3.326 3.262 3.326 148,577 +0.06(+1.91%)
Dec 11, 2003 3.256 3.334 3.237 3.263 318,288 +0.00(+0.00%)
Dec 10, 2003 3.317 3.317 3.263 3.263 329,175 -0.05(-1.60%)
Dec 09, 2003 3.442 3.442 3.315 3.317 740,964 -0.11(-3.19%)
Dec 08, 2003 3.435 3.451 3.404 3.426 142,172 +0.01(+0.41%)
Dec 05, 2003 3.462 3.462 3.407 3.412 64,041 -0.05(-1.35%)
Dec 04, 2003 3.435 3.473 3.415 3.459 213,899 +0.01(+0.36%)
Dec 03, 2003 3.465 3.481 3.426 3.446 234,393 -0.02(-0.59%)
Dec 02, 2003 3.481 3.493 3.454 3.466 201,091 -0.02(-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.