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 Consumer Services Ishares ETF (NY: IYC )

79.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 28, 2003 11.99 12.03 11.98 12.01 34,217 +0.06(+0.51%)
Nov 26, 2003 12.03 12.03 11.87 11.95 540,184 -0.03(-0.27%)
Nov 25, 2003 11.95 11.99 11.93 11.98 76,191 +0.08(+0.68%)
Nov 24, 2003 11.68 11.88 11.68 11.90 96,266 +0.23(+1.97%)
Nov 21, 2003 11.65 11.68 11.59 11.67 344,915 +0.04(+0.34%)
Nov 20, 2003 11.60 11.67 11.55 11.63 105,390 -0.01(-0.08%)
Nov 19, 2003 11.55 11.64 11.55 11.64 348,565 +0.08(+0.72%)
Nov 18, 2003 11.74 11.74 11.55 11.55 103,109 -0.11(-0.96%)
Nov 17, 2003 11.61 11.66 11.60 11.66 526,041 -0.13(-1.11%)
Nov 14, 2003 11.97 11.97 11.76 11.80 334,878 -0.08(-0.66%)
Nov 13, 2003 11.99 11.99 11.87 11.88 80,753 -0.09(-0.75%)
Nov 12, 2003 11.92 11.96 11.88 11.97 500,948 +0.09(+0.78%)
Nov 11, 2003 11.82 11.90 11.82 11.87 357,690 -0.04(-0.33%)
Nov 10, 2003 12.00 12.00 11.91 11.91 50,642 -0.09(-0.75%)
Nov 07, 2003 11.97 12.09 12.04 12.00 136,414 +0.03(+0.26%)
Nov 06, 2003 11.88 12.00 11.86 11.97 288,798 +0.05(+0.46%)
Nov 05, 2003 11.93 11.92 11.83 11.92 98,091 -0.01(-0.11%)
Nov 04, 2003 11.93 11.98 11.92 11.93 130,565 -0.05(-0.46%)
Nov 03, 2003 11.95 12.03 11.95 11.98 266,962 +0.08(+0.68%)
Oct 31, 2003 11.92 11.92 11.87 11.90 478,592 +0.03(+0.26%)
Oct 30, 2003 11.87 11.95 11.87 11.87 425,669 -0.02(-0.17%)
Oct 29, 2003 11.86 11.91 11.81 11.89 275,567 +0.07(+0.59%)
Oct 28, 2003 11.73 11.82 11.73 11.82 79,841 +0.18(+1.58%)
Oct 27, 2003 11.62 11.68 11.59 11.64 78,929 +0.13(+1.16%)
Oct 24, 2003 11.49 11.56 11.40 11.51 643,294 -0.09(-0.77%)
Oct 23, 2003 11.45 11.59 11.45 11.59 527,866 +0.04(+0.36%)
Oct 22, 2003 11.65 11.65 11.51 11.55 179,301 -0.14(-1.24%)
Oct 21, 2003 11.70 11.75 11.67 11.70 106,759 +0.02(+0.21%)
Oct 20, 2003 11.64 11.68 11.63 11.67 47,904 -0.02(-0.15%)
Oct 17, 2003 11.84 11.84 11.66 11.69 133,677 -0.10(-0.85%)
Oct 16, 2003 11.76 11.85 11.75 11.79 406,963 +0.04(+0.35%)
Oct 15, 2003 11.86 11.86 11.74 11.75 213,519 -0.09(-0.74%)
Oct 14, 2003 11.74 11.84 11.73 11.84 157,401 +0.13(+1.09%)
Oct 13, 2003 11.74 11.74 11.71 11.71 83,491 +0.07(+0.60%)
Oct 10, 2003 11.67 11.69 11.62 11.64 66,610 -0.01(-0.11%)
Oct 09, 2003 11.67 11.75 11.61 11.65 375,027 +0.15(+1.33%)
Oct 08, 2003 11.51 11.51 11.49 11.50 96,722 -0.07(-0.57%)
Oct 07, 2003 11.42 11.57 11.42 11.57 128,202 +0.10(+0.90%)
Oct 06, 2003 11.41 11.45 11.41 11.46 94,441 +0.10(+0.87%)
Oct 03, 2003 11.48 11.52 11.36 11.36 251,842 +0.12(+1.05%)
Oct 02, 2003 11.25 11.29 11.19 11.25 126,377 +0.05(+0.45%)
Oct 01, 2003 11.03 11.18 11.02 11.20 496,386 +0.23(+2.08%)
Sep 30, 2003 10.98 11.01 10.85 10.97 356,777 -0.02(-0.16%)
Sep 29, 2003 10.99 11.00 10.85 10.99 1,962,732 +0.02(+0.14%)
Sep 26, 2003 11.07 11.07 10.96 10.97 259,599 -0.11(-0.97%)
Sep 25, 2003 11.17 11.20 11.08 11.08 59,767 -0.08(-0.69%)
Sep 24, 2003 11.34 11.34 11.18 11.15 84,860 -0.25(-2.15%)
Sep 23, 2003 11.33 11.40 11.29 11.40 195,269 +0.12(+1.11%)
Sep 22, 2003 11.26 11.27 11.20 11.27 90,791 -0.15(-1.29%)
Sep 19, 2003 11.42 11.46 11.40 11.42 78,472 -0.07(-0.59%)
Sep 18, 2003 11.45 11.50 11.44 11.49 2,515,692 +0.08(+0.73%)
Sep 17, 2003 11.42 11.45 11.39 11.41 85,316 -0.02(-0.17%)
Sep 16, 2003 11.26 11.43 11.31 11.43 91,247 +0.17(+1.48%)
Sep 15, 2003 11.28 11.30 11.21 11.26 70,716 +0.04(+0.35%)
Sep 12, 2003 11.20 11.27 11.11 11.22 181,582 -0.04(-0.35%)
Sep 11, 2003 11.13 11.30 11.13 11.26 394,189 +0.12(+1.10%)
Sep 10, 2003 11.24 11.28 11.13 11.14 153,751 -0.17(-1.47%)
Sep 09, 2003 11.40 11.42 11.27 11.30 80,297 -0.21(-1.83%)
Sep 08, 2003 11.49 11.72 11.46 11.51 2,618,801 +0.04(+0.30%)
Sep 05, 2003 11.59 11.59 11.46 11.48 102,197 -0.16(-1.34%)
Sep 04, 2003 11.58 11.64 11.57 11.63 96,722 +0.06(+0.51%)
Sep 03, 2003 11.61 11.64 11.58 11.58 139,608 +0.02(+0.15%)
Sep 02, 2003 11.49 11.60 11.40 11.56 145,995 +0.13(+1.15%)
Aug 29, 2003 11.33 11.49 11.33 11.43 144,170 +0.06(+0.54%)
Aug 28, 2003 11.29 11.38 11.23 11.36 174,738 +0.13(+1.17%)
Aug 27, 2003 11.22 11.28 11.20 11.23 181,126 +0.00(+0.00%)
Aug 26, 2003 11.18 11.23 11.06 11.23 125,009 +0.08(+0.73%)
Aug 25, 2003 11.18 11.20 11.10 11.15 107,215 -0.05(-0.43%)
Aug 22, 2003 11.40 11.41 11.20 11.20 172,001 -0.13(-1.16%)
Aug 21, 2003 11.26 11.35 11.25 11.33 227,662 +0.12(+1.05%)
Aug 20, 2003 11.20 11.26 11.17 11.21 174,282 -0.01(-0.06%)
Aug 19, 2003 11.21 11.22 11.13 11.22 202,569 +0.04(+0.39%)
Aug 18, 2003 11.12 11.18 11.11 11.18 140,521 +0.12(+1.07%)
Aug 15, 2003 11.06 11.06 11.06 11.06 8,212 +0.05(+0.48%)
Aug 14, 2003 10.94 11.07 10.90 11.01 98,091 +0.05(+0.44%)
Aug 13, 2003 11.06 11.06 10.94 10.96 59,310 -0.07(-0.66%)
Aug 12, 2003 10.93 11.03 10.90 11.03 156,033 +0.13(+1.23%)
Aug 11, 2003 10.86 10.94 10.79 10.90 72,997 +0.06(+0.52%)
Aug 08, 2003 10.81 10.85 10.80 10.84 66,610 +0.12(+1.08%)
Aug 07, 2003 10.72 10.75 10.62 10.72 79,385 +0.11(+1.07%)
Aug 06, 2003 10.58 10.71 10.54 10.61 97,178 +0.00(+0.00%)
Aug 05, 2003 10.72 10.74 10.59 10.61 64,329 -0.23(-2.10%)
Aug 04, 2003 10.83 10.86 10.68 10.84 164,245 +0.01(+0.06%)
Aug 01, 2003 10.89 10.89 10.79 10.83 74,822 -0.09(-0.84%)
Jul 31, 2003 10.93 11.02 10.85 10.92 224,012 +0.04(+0.40%)
Jul 30, 2003 10.91 10.95 10.85 10.88 95,353 -0.06(-0.56%)
Jul 29, 2003 10.97 11.00 10.83 10.94 83,035 -0.02(-0.14%)
Jul 28, 2003 10.95 10.99 10.88 10.95 182,494 +0.03(+0.26%)
Jul 25, 2003 10.85 10.93 10.70 10.93 70,260 +0.11(+0.99%)
Jul 24, 2003 10.88 10.95 10.79 10.82 108,128 +0.00(+0.04%)
Jul 23, 2003 10.83 10.85 10.70 10.81 52,011 -0.01(-0.08%)
Jul 22, 2003 10.74 10.87 10.70 10.82 75,735 +0.05(+0.45%)
Jul 21, 2003 10.88 10.88 10.74 10.78 109,496 -0.12(-1.15%)
Jul 18, 2003 10.94 10.96 10.84 10.90 67,979 +0.02(+0.16%)
Jul 17, 2003 10.92 10.98 10.82 10.88 531,516 -0.11(-1.00%)
Jul 16, 2003 11.04 11.08 10.93 10.99 82,122 -0.05(-0.48%)
Jul 15, 2003 11.16 11.16 11.00 11.04 81,210 -0.02(-0.14%)
Jul 14, 2003 11.17 11.21 11.06 11.06 22,811 +0.07(+0.68%)
Jul 11, 2003 10.94 11.02 10.92 10.99 38,780 +0.11(+1.05%)
Jul 10, 2003 10.96 10.96 10.78 10.87 28,286 -0.16(-1.47%)
Jul 09, 2003 11.11 11.11 10.97 11.03 53,835 -0.06(-0.57%)
Jul 08, 2003 10.97 11.13 10.97 11.10 86,228 +0.10(+0.90%)
Jul 07, 2003 10.87 11.00 10.85 11.00 612,726 +0.23(+2.16%)
Jul 03, 2003 10.76 10.83 10.74 10.77 31,024 -0.03(-0.30%)
Jul 02, 2003 10.71 10.80 10.69 10.80 68,891 +0.11(+0.98%)
Jul 01, 2003 10.62 10.69 10.48 10.69 151,014 +0.02(+0.14%)
Jun 30, 2003 10.74 10.76 10.64 10.68 67,979 +0.07(+0.70%)
Jun 27, 2003 10.74 10.77 10.58 10.60 141,889 -0.10(-0.94%)
Jun 26, 2003 10.56 10.71 10.56 10.71 311,610 +0.12(+1.16%)
Jun 25, 2003 10.63 10.74 10.58 10.58 118,621 -0.09(-0.82%)
Jun 24, 2003 10.67 10.70 10.57 10.67 182,038 +0.13(+1.21%)
Jun 23, 2003 10.70 10.74 10.54 10.54 144,627 -0.22(-2.08%)
Jun 20, 2003 10.77 10.81 10.71 10.77 167,439 +0.01(+0.06%)
Jun 19, 2003 10.94 10.95 10.75 10.76 105,390 -0.12(-1.15%)
Jun 18, 2003 10.92 10.96 10.85 10.88 47,448 -0.10(-0.90%)
Jun 17, 2003 11.04 11.04 10.94 10.98 192,075 -0.01(-0.12%)
Jun 16, 2003 10.76 11.00 10.76 11.00 89,422 +0.24(+2.26%)
Jun 13, 2003 10.90 10.90 10.73 10.75 72,997 -0.11(-1.05%)
Jun 12, 2003 10.87 10.90 10.79 10.87 74,366 +0.00(+0.04%)
Jun 11, 2003 10.69 10.86 10.65 10.86 97,178 +0.19(+1.79%)
Jun 10, 2003 10.69 10.69 10.59 10.67 87,141 +0.10(+0.93%)
Jun 09, 2003 10.62 10.69 10.53 10.57 136,414 -0.19(-1.75%)
Jun 06, 2003 10.89 11.00 10.72 10.76 86,228 -0.03(-0.28%)
Jun 05, 2003 10.63 10.81 10.62 10.79 123,184 +0.14(+1.30%)
Jun 04, 2003 10.50 10.72 10.50 10.65 149,189 +0.18(+1.69%)
Jun 03, 2003 10.50 10.54 10.44 10.48 78,929 -0.01(-0.08%)
Jun 02, 2003 10.54 10.64 10.48 10.49 159,226 +0.09(+0.89%)
May 30, 2003 10.30 10.49 10.30 10.39 67,066 +0.15(+1.45%)
May 29, 2003 10.31 10.39 10.22 10.24 55,204 +0.01(+0.06%)
May 28, 2003 10.29 10.32 10.22 10.24 131,396 +0.02(+0.24%)
May 27, 2003 9.929 10.21 9.929 10.21 120,446 +0.21(+2.08%)
May 23, 2003 9.973 10.04 9.973 10.01 28,742 -0.03(-0.33%)
May 22, 2003 9.927 10.08 9.918 10.04 73,910 +0.14(+1.44%)
May 21, 2003 9.863 9.927 9.808 9.896 474,486 +0.03(+0.33%)
May 20, 2003 9.896 10.01 9.767 9.863 54,292 +0.01(+0.07%)
May 19, 2003 10.09 10.09 9.848 9.857 61,592 -0.29(-2.83%)
May 16, 2003 10.15 10.18 10.05 10.14 53,379 -0.02(-0.24%)
May 15, 2003 10.21 10.21 10.06 10.17 90,791 +0.05(+0.50%)
May 14, 2003 10.24 10.27 10.09 10.12 62,504 -0.14(-1.33%)
May 13, 2003 10.26 10.31 10.19 10.25 425,669 -0.06(-0.60%)
May 12, 2003 10.08 10.33 10.08 10.31 94,441 +0.19(+1.86%)
May 09, 2003 10.03 10.13 10.00 10.13 27,374 +0.14(+1.43%)
May 08, 2003 10.02 10.10 9.984 9.984 89,878 -0.12(-1.19%)
May 07, 2003 10.10 10.18 10.05 10.10 24,636 -0.03(-0.26%)
May 06, 2003 10.04 10.15 10.04 10.13 56,573 +0.12(+1.18%)
May 05, 2003 10.10 10.10 9.951 10.01 83,947 -0.04(-0.41%)
May 02, 2003 9.885 10.06 9.885 10.05 36,042 +0.11(+1.15%)
May 01, 2003 9.830 9.940 9.789 9.940 64,329 -0.04(-0.37%)
Apr 30, 2003 9.962 10.04 9.940 9.977 67,523 -0.03(-0.29%)
Apr 29, 2003 9.940 10.06 9.898 10.01 179,757 +0.09(+0.88%)
Apr 28, 2003 9.699 9.929 9.699 9.918 44,255 +0.24(+2.47%)
Apr 25, 2003 9.776 9.776 9.664 9.679 396,470 -0.17(-1.69%)
Apr 24, 2003 9.841 9.896 9.778 9.846 49,729 -0.12(-1.25%)
Apr 23, 2003 9.863 9.975 9.863 9.971 49,729 +0.09(+0.95%)
Apr 22, 2003 9.653 9.929 9.600 9.876 71,173 +0.22(+2.32%)
Apr 21, 2003 9.666 9.710 9.633 9.653 111,321 -0.02(-0.25%)
Apr 17, 2003 9.589 9.677 9.506 9.677 93,984 +0.19(+1.96%)
Apr 16, 2003 9.688 9.697 9.491 9.491 72,997 -0.19(-1.95%)
Apr 15, 2003 9.513 9.679 9.513 9.679 168,351 +0.13(+1.33%)
Apr 14, 2003 9.381 9.552 9.372 9.552 32,849 +0.16(+1.73%)
Apr 11, 2003 9.513 9.530 9.344 9.390 25,093 -0.04(-0.42%)
Apr 10, 2003 9.348 9.429 9.245 9.429 36,955 +0.09(+0.96%)
Apr 09, 2003 9.381 9.524 9.318 9.339 45,167 -0.12(-1.25%)
Apr 08, 2003 9.425 9.502 9.361 9.458 162,420 -0.02(-0.21%)
Apr 07, 2003 9.666 9.699 9.438 9.478 259,142 +0.11(+1.17%)
Apr 04, 2003 9.370 9.390 9.280 9.368 140,064 +0.03(+0.33%)
Apr 03, 2003 9.381 9.425 9.298 9.337 346,740 +0.02(+0.26%)
Apr 02, 2003 9.271 9.348 9.228 9.313 31,024 +0.34(+3.76%)
Apr 01, 2003 8.998 9.063 8.910 8.976 16,424 -0.06(-0.63%)
Mar 31, 2003 8.921 9.072 8.908 9.033 21,899 -0.09(-0.99%)
Mar 28, 2003 9.129 9.217 9.107 9.122 62,504 -0.10(-1.12%)
Mar 27, 2003 9.118 9.263 9.098 9.225 14,599 -0.01(-0.07%)
Mar 26, 2003 9.315 9.315 9.175 9.232 76,647 -0.05(-0.54%)
Mar 25, 2003 9.158 9.313 9.094 9.282 38,780 +0.17(+1.85%)
Mar 24, 2003 9.250 9.271 9.074 9.114 187,969 -0.43(-4.52%)
Mar 21, 2003 9.315 9.545 9.252 9.545 224,012 +0.32(+3.44%)
Mar 20, 2003 9.096 9.250 8.956 9.228 551,134 +0.07(+0.72%)
Mar 19, 2003 9.052 9.162 8.967 9.162 130,027 +0.14(+1.58%)
Mar 18, 2003 9.140 9.140 8.984 9.019 53,835 -0.05(-0.60%)
Mar 17, 2003 8.592 9.085 8.592 9.074 601,776 +0.37(+4.28%)
Mar 14, 2003 8.680 8.756 8.638 8.702 39,692 +0.02(+0.23%)
Mar 13, 2003 8.471 8.682 8.428 8.682 24,180 +0.43(+5.21%)
Mar 12, 2003 8.219 8.272 8.149 8.252 21,899 -0.01(-0.13%)
Mar 11, 2003 8.395 8.421 8.263 8.263 57,029 -0.07(-0.84%)
Mar 10, 2003 8.482 8.511 8.333 8.333 40,605 -0.25(-2.94%)
Mar 07, 2003 8.329 8.585 8.329 8.585 102,653 +0.11(+1.27%)
Mar 06, 2003 8.430 8.559 8.412 8.478 17,337 -0.01(-0.08%)
Mar 05, 2003 8.428 8.493 8.428 8.485 16,880 +0.04(+0.52%)
Mar 04, 2003 8.658 8.658 8.441 8.441 75,735 -0.26(-2.95%)
Mar 03, 2003 8.875 8.875 8.658 8.697 27,830 -0.09(-1.02%)
Feb 28, 2003 8.781 8.789 8.737 8.787 33,305 +0.10(+1.19%)
Feb 27, 2003 8.647 8.699 8.592 8.684 16,880 +0.10(+1.12%)
Feb 26, 2003 8.603 8.634 8.544 8.588 26,917 -0.10(-1.16%)
Feb 25, 2003 8.428 8.688 8.351 8.688 34,674 +0.15(+1.77%)
Feb 24, 2003 8.702 8.702 8.526 8.537 146,908 -0.22(-2.53%)
Feb 21, 2003 8.592 8.805 8.592 8.759 29,199 +0.09(+1.04%)
Feb 20, 2003 8.691 8.719 8.614 8.669 127,746 -0.04(-0.48%)
Feb 19, 2003 8.778 8.800 8.618 8.710 11,405 -0.04(-0.50%)
Feb 18, 2003 8.713 8.846 8.713 8.754 47,904 +0.14(+1.68%)
Feb 14, 2003 8.395 8.610 8.373 8.610 47,904 +0.20(+2.37%)
Feb 13, 2003 8.461 8.491 8.285 8.410 227,662 -0.09(-1.08%)
Feb 12, 2003 8.559 8.590 8.491 8.502 111,778 -0.11(-1.27%)
Feb 11, 2003 8.702 8.765 8.596 8.612 59,310 +0.05(+0.61%)
Feb 10, 2003 8.581 8.614 8.504 8.559 156,033 -0.06(-0.69%)
Feb 07, 2003 8.767 8.767 8.548 8.618 123,184 -0.06(-0.73%)
Feb 06, 2003 8.702 8.752 8.625 8.682 57,029 -0.02(-0.23%)
Feb 05, 2003 8.767 8.881 8.680 8.702 107,671 -0.04(-0.50%)
Feb 04, 2003 8.734 8.778 8.680 8.745 586,721 -0.15(-1.72%)
Feb 03, 2003 8.976 9.026 8.888 8.899 118,165 +0.03(+0.37%)
Jan 31, 2003 8.800 8.962 8.800 8.866 292,448 +0.02(+0.20%)
Jan 30, 2003 8.998 9.050 8.778 8.848 411,982 -0.20(-2.20%)
Jan 29, 2003 8.833 9.118 8.789 9.048 139,608 +0.13(+1.45%)
Jan 28, 2003 8.855 8.971 8.855 8.919 70,260 +0.09(+1.02%)
Jan 27, 2003 8.943 9.017 8.800 8.829 289,254 -0.22(-2.45%)
Jan 24, 2003 9.206 9.210 8.973 9.050 120,902 -0.24(-2.62%)
Jan 23, 2003 9.162 9.293 9.087 9.293 205,763 +0.20(+2.24%)
Jan 22, 2003 9.162 9.232 9.063 9.090 74,366 -0.15(-1.59%)
Jan 21, 2003 9.486 9.486 9.186 9.236 115,884 -0.25(-2.66%)
Jan 17, 2003 9.491 9.543 9.431 9.488 56,573 -0.11(-1.16%)
Jan 16, 2003 9.578 9.686 9.515 9.600 252,755 +0.01(+0.14%)
Jan 15, 2003 9.644 9.655 9.535 9.587 233,137 -0.05(-0.52%)
Jan 14, 2003 9.666 9.705 9.600 9.638 71,629 -0.05(-0.50%)
Jan 13, 2003 9.798 9.798 9.624 9.686 59,310 -0.00(-0.02%)
Jan 10, 2003 9.535 9.732 9.535 9.688 43,798 +0.05(+0.48%)
Jan 09, 2003 9.469 9.642 9.469 9.642 362,708 +0.24(+2.54%)
Jan 08, 2003 9.491 9.535 9.381 9.403 31,480 -0.10(-1.04%)
Jan 07, 2003 9.513 9.578 9.447 9.502 52,467 -0.04(-0.44%)
Jan 06, 2003 9.381 9.567 9.337 9.543 96,266 +0.15(+1.61%)
Jan 03, 2003 9.383 9.458 9.331 9.392 28,286 -0.08(-0.81%)
Jan 02, 2003 9.271 9.510 9.239 9.469 29,199 +0.29(+3.15%)
Dec 31, 2002 9.096 9.206 9.024 9.179 237,699 +0.12(+1.33%)
Dec 30, 2002 8.987 9.140 8.923 9.059 469,468 +0.03(+0.32%)
Dec 27, 2002 9.184 9.184 8.987 9.030 202,569 -0.10(-1.13%)
Dec 26, 2002 9.153 9.304 9.133 9.133 38,323 -0.06(-0.69%)
Dec 24, 2002 9.140 9.206 9.127 9.197 25,549 +0.03(+0.29%)
Dec 23, 2002 9.151 9.280 9.151 9.171 247,736 -0.10(-1.09%)
Dec 20, 2002 9.304 9.315 9.206 9.271 198,006 +0.10(+1.08%)
Dec 19, 2002 9.140 9.359 9.120 9.173 729,979 -0.12(-1.34%)
Dec 18, 2002 9.403 9.403 9.195 9.298 170,632 -0.13(-1.35%)
Dec 17, 2002 9.491 9.497 9.385 9.425 92,159 -0.13(-1.38%)
Dec 16, 2002 9.359 9.556 9.359 9.556 235,874 +0.19(+2.01%)
Dec 13, 2002 9.447 9.491 9.315 9.368 86,228 -0.20(-2.13%)
Dec 12, 2002 9.565 9.602 9.456 9.572 36,955 +0.01(+0.07%)
Dec 11, 2002 9.535 9.587 9.447 9.565 49,729 -0.01(-0.11%)
Dec 10, 2002 9.425 9.576 9.370 9.576 75,735 +0.18(+1.89%)
Dec 09, 2002 9.589 9.589 9.399 9.399 472,661 -0.30(-3.10%)
Dec 06, 2002 9.545 9.752 9.545 9.699 44,711 +0.00(+0.00%)
Dec 05, 2002 9.776 9.776 9.633 9.699 100,372 -0.06(-0.63%)
Dec 04, 2002 9.502 9.850 9.493 9.760 1,157,017 +0.02(+0.16%)
Dec 03, 2002 9.973 9.973 9.721 9.745 115,428 -0.35(-3.45%)
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.