Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Korn/Ferry International
(NY:
KFY
)
65.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
8.228
8.228
7.842
7.842
82,587
-0.36(-4.38%)
Oct 30, 2003
8.210
8.389
8.093
8.201
205,298
-0.01(-0.11%)
Oct 29, 2003
7.869
8.255
7.869
8.210
135,082
+0.31(+3.98%)
Oct 28, 2003
7.734
7.914
7.734
7.896
93,733
+0.21(+2.68%)
Oct 27, 2003
7.537
7.761
7.537
7.689
71,219
+0.32(+4.39%)
Oct 24, 2003
7.671
7.671
7.312
7.366
105,547
-0.35(-4.53%)
Oct 23, 2003
7.402
7.788
7.402
7.716
122,153
+0.30(+3.99%)
Oct 22, 2003
7.788
7.788
7.420
7.420
133,299
-0.42(-5.38%)
Oct 21, 2003
8.102
8.102
7.833
7.842
438,795
-0.29(-3.53%)
Oct 20, 2003
7.994
8.210
7.985
8.129
72,668
+0.14(+1.80%)
Oct 17, 2003
8.389
8.407
7.743
7.985
207,750
-0.31(-3.78%)
Oct 16, 2003
8.102
8.371
8.102
8.299
144,667
+0.15(+1.87%)
Oct 15, 2003
8.255
8.255
8.048
8.147
52,049
-0.09(-1.09%)
Oct 14, 2003
8.416
8.416
8.192
8.237
151,355
-0.20(-2.34%)
Oct 13, 2003
8.210
8.560
8.210
8.434
65,423
+0.26(+3.18%)
Oct 10, 2003
8.156
8.165
7.851
8.174
78,352
-0.05(-0.65%)
Oct 09, 2003
8.201
8.407
8.165
8.228
87,603
+0.15(+1.89%)
Oct 08, 2003
8.183
8.210
8.039
8.075
83,367
-0.13(-1.64%)
Oct 07, 2003
8.084
8.120
7.779
8.210
117,472
+0.13(+1.55%)
Oct 06, 2003
8.210
8.246
8.147
8.084
73,671
-0.13(-1.53%)
Oct 03, 2003
8.075
8.353
8.075
8.210
251,441
+0.33(+4.21%)
Oct 02, 2003
7.806
7.940
7.806
7.878
145,113
-0.06(-0.79%)
Oct 01, 2003
7.626
8.030
7.582
7.940
186,574
+0.54(+7.27%)
Sep 30, 2003
7.734
7.734
7.277
7.402
280,307
-0.40(-5.17%)
Sep 29, 2003
7.510
7.806
7.510
7.806
90,166
+0.28(+3.69%)
Sep 26, 2003
7.689
7.940
7.447
7.528
146,116
-0.06(-0.83%)
Sep 25, 2003
7.958
8.003
7.591
7.591
124,383
-0.30(-3.75%)
Sep 24, 2003
8.219
8.290
7.761
7.887
290,115
-0.39(-4.66%)
Sep 23, 2003
8.416
8.676
8.210
8.272
76,234
-0.14(-1.71%)
Sep 22, 2003
8.210
8.685
8.120
8.416
93,175
+0.16(+1.96%)
Sep 19, 2003
8.631
8.631
8.183
8.255
104,544
-0.51(-5.83%)
Sep 18, 2003
8.290
8.909
8.290
8.766
78,686
+0.39(+4.72%)
Sep 17, 2003
8.631
8.676
8.353
8.371
63,417
-0.29(-3.32%)
Sep 16, 2003
8.183
8.658
7.985
8.658
249,100
+0.60(+7.46%)
Sep 15, 2003
8.595
8.712
7.896
8.057
196,716
-0.54(-6.26%)
Sep 12, 2003
8.927
8.927
8.569
8.595
107,776
-0.29(-3.23%)
Sep 11, 2003
8.569
8.945
8.569
8.883
125,051
+0.31(+3.66%)
Sep 10, 2003
9.421
9.439
8.479
8.569
491,736
-0.65(-7.01%)
Sep 09, 2003
9.161
9.277
9.125
9.215
190,029
-0.04(-0.39%)
Sep 08, 2003
9.627
9.627
9.125
9.250
210,760
-0.34(-3.55%)
Sep 05, 2003
9.286
9.591
9.179
9.591
99,305
+0.29(+3.09%)
Sep 04, 2003
9.547
9.627
9.304
9.304
74,117
-0.25(-2.63%)
Sep 03, 2003
9.636
9.645
9.439
9.555
93,064
-0.02(-0.19%)
Sep 02, 2003
9.286
9.609
9.152
9.573
174,203
+0.38(+4.10%)
Aug 29, 2003
9.215
9.349
9.089
9.197
41,795
-0.04(-0.49%)
Aug 28, 2003
9.331
9.331
8.972
9.241
93,733
-0.04(-0.48%)
Aug 27, 2003
8.972
9.385
8.945
9.286
95,516
+0.28(+3.09%)
Aug 26, 2003
9.017
9.062
8.730
9.008
124,271
-0.06(-0.69%)
Aug 25, 2003
9.215
9.268
9.071
9.071
31,653
-0.10(-1.08%)
Aug 22, 2003
9.547
9.555
9.044
9.170
114,463
-0.42(-4.40%)
Aug 21, 2003
9.403
9.645
9.331
9.591
122,376
+0.22(+2.30%)
Aug 20, 2003
9.322
9.376
9.241
9.376
44,024
-0.03(-0.29%)
Aug 19, 2003
9.286
9.421
9.143
9.403
64,197
+0.17(+1.85%)
Aug 18, 2003
8.990
9.349
8.990
9.232
79,021
+0.27(+3.00%)
Aug 15, 2003
9.107
9.241
8.927
8.963
39,789
-0.09(-0.99%)
Aug 14, 2003
8.972
9.197
8.945
9.053
89,609
+0.15(+1.71%)
Aug 13, 2003
8.892
9.170
8.829
8.901
187,243
+0.01(+0.10%)
Aug 12, 2003
8.766
8.892
8.506
8.892
128,506
+0.18(+2.06%)
Aug 11, 2003
8.613
8.829
8.569
8.712
63,640
+0.19(+2.21%)
Aug 08, 2003
8.344
8.658
8.219
8.524
147,788
+0.18(+2.15%)
Aug 07, 2003
8.703
8.703
8.210
8.344
421,186
-0.39(-4.42%)
Aug 06, 2003
8.479
8.739
8.317
8.730
96,519
+0.32(+3.84%)
Aug 05, 2003
8.972
8.972
8.407
8.407
128,952
-0.57(-6.30%)
Aug 04, 2003
9.313
9.358
8.838
8.972
210,091
-0.29(-3.10%)
Aug 01, 2003
9.555
9.672
9.250
9.259
618,237
-0.34(-3.55%)
Jul 31, 2003
8.784
9.690
8.694
9.600
538,547
+0.81(+9.18%)
Jul 30, 2003
8.470
8.793
8.299
8.793
202,289
+0.28(+3.27%)
Jul 29, 2003
8.524
8.533
8.255
8.515
192,927
-0.01(-0.11%)
Jul 28, 2003
8.344
8.524
8.335
8.524
146,116
+0.12(+1.39%)
Jul 25, 2003
8.380
8.434
8.192
8.407
80,247
+0.05(+0.64%)
Jul 24, 2003
8.470
8.479
8.201
8.353
104,544
-0.03(-0.32%)
Jul 23, 2003
8.299
8.488
8.057
8.380
99,528
+0.11(+1.30%)
Jul 22, 2003
8.120
8.380
7.896
8.272
157,262
+0.11(+1.32%)
Jul 21, 2003
8.389
8.389
7.931
8.165
109,448
-0.25(-2.99%)
Jul 18, 2003
8.120
8.524
8.120
8.416
89,943
+0.30(+3.65%)
Jul 17, 2003
8.703
8.703
8.120
8.120
200,952
-0.65(-7.37%)
Jul 16, 2003
8.730
8.829
8.640
8.766
269,496
+0.13(+1.45%)
Jul 15, 2003
8.613
8.703
8.569
8.640
149,683
+0.08(+0.94%)
Jul 14, 2003
8.434
8.613
8.335
8.560
213,546
+0.22(+2.58%)
Jul 11, 2003
8.255
8.524
8.165
8.344
226,809
+0.15(+1.86%)
Jul 10, 2003
8.452
8.452
8.030
8.192
208,196
-0.33(-3.89%)
Jul 09, 2003
8.075
8.640
7.985
8.524
461,643
+0.38(+4.63%)
Jul 08, 2003
7.806
8.317
7.806
8.147
577,445
+0.52(+6.82%)
Jul 07, 2003
7.205
7.626
7.205
7.626
249,211
+0.42(+5.85%)
Jul 03, 2003
7.312
7.573
7.178
7.205
83,479
-0.37(-4.86%)
Jul 02, 2003
7.312
7.626
7.277
7.573
176,209
+0.26(+3.56%)
Jul 01, 2003
7.312
7.420
7.250
7.312
180,667
+0.04(+0.62%)
Jun 30, 2003
7.420
7.429
7.169
7.268
462,869
-0.09(-1.22%)
Jun 27, 2003
7.115
7.447
7.115
7.357
173,200
+0.27(+3.80%)
Jun 26, 2003
7.178
7.312
7.088
7.088
94,624
-0.10(-1.37%)
Jun 25, 2003
7.223
7.330
7.133
7.187
168,184
-0.13(-1.72%)
Jun 24, 2003
7.178
7.420
6.900
7.312
201,398
+0.13(+1.87%)
Jun 23, 2003
7.178
7.223
7.169
7.178
309,620
-0.04(-0.50%)
Jun 20, 2003
7.187
7.214
7.124
7.214
201,509
+0.04(+0.50%)
Jun 19, 2003
7.178
7.259
6.945
7.178
96,965
-0.02(-0.25%)
Jun 18, 2003
7.241
7.259
7.178
7.196
83,813
-0.07(-0.99%)
Jun 17, 2003
7.357
7.357
7.178
7.268
65,646
-0.09(-1.22%)
Jun 16, 2003
7.285
7.357
7.223
7.357
97,299
+0.13(+1.74%)
Jun 13, 2003
7.555
7.555
7.232
7.232
84,148
-0.37(-4.84%)
Jun 12, 2003
7.357
7.609
7.357
7.600
36,668
+0.22(+2.92%)
Jun 11, 2003
7.303
7.537
7.205
7.384
81,138
+0.08(+1.11%)
Jun 10, 2003
7.187
7.312
7.178
7.303
77,683
+0.13(+1.75%)
Jun 09, 2003
7.321
7.348
7.178
7.178
89,386
-0.14(-1.96%)
Jun 06, 2003
7.312
7.357
7.259
7.321
92,395
+0.08(+1.12%)
Jun 05, 2003
7.178
7.241
7.043
7.241
143,330
-0.06(-0.86%)
Jun 04, 2003
7.043
7.348
6.998
7.303
184,234
+0.31(+4.49%)
Jun 03, 2003
6.783
7.043
6.783
6.989
87,603
+0.03(+0.39%)
Jun 02, 2003
7.268
7.402
6.954
6.962
135,751
-0.23(-3.24%)
May 30, 2003
6.864
7.214
6.864
7.196
167,292
+0.42(+6.23%)
May 29, 2003
6.828
6.954
6.729
6.774
151,132
-0.09(-1.31%)
May 28, 2003
6.577
6.927
6.550
6.864
218,227
+0.29(+4.37%)
May 27, 2003
6.334
6.639
6.334
6.577
55,281
+0.25(+3.97%)
May 23, 2003
6.325
6.361
6.325
6.325
46,699
+0.00(+0.00%)
May 22, 2003
6.281
6.352
6.218
6.325
91,504
+0.13(+2.03%)
May 21, 2003
6.209
6.263
6.155
6.200
108,779
-0.04(-0.58%)
May 20, 2003
6.236
6.281
6.191
6.236
103,429
+0.04(+0.72%)
May 19, 2003
6.101
6.290
5.563
6.191
115,132
+0.14(+2.37%)
May 16, 2003
6.343
6.532
6.038
6.047
156,704
-0.37(-5.73%)
May 15, 2003
6.523
6.622
6.406
6.415
64,197
-0.04(-0.69%)
May 14, 2003
6.361
6.505
6.325
6.460
45,473
+0.13(+2.13%)
May 13, 2003
6.316
6.361
6.236
6.325
103,206
+0.05(+0.86%)
May 12, 2003
6.236
6.281
6.236
6.272
51,380
+0.00(+0.00%)
May 09, 2003
6.263
6.325
6.236
6.272
48,705
+0.01(+0.14%)
May 08, 2003
6.191
6.281
6.173
6.263
109,448
+0.07(+1.16%)
May 07, 2003
6.236
6.281
6.173
6.191
114,240
-0.05(-0.86%)
May 06, 2003
6.236
6.281
6.020
6.245
161,831
+0.04(+0.72%)
May 05, 2003
6.254
6.272
5.940
6.200
106,773
-0.02(-0.29%)
May 02, 2003
6.299
6.361
6.200
6.218
47,925
-0.11(-1.70%)
May 01, 2003
6.191
6.325
6.146
6.325
67,429
+0.15(+2.47%)
Apr 30, 2003
6.101
6.281
6.092
6.173
115,132
+0.04(+0.73%)
Apr 29, 2003
6.191
6.227
6.110
6.128
68,210
-0.15(-2.43%)
Apr 28, 2003
6.047
6.281
6.047
6.281
58,067
+0.32(+5.42%)
Apr 25, 2003
5.993
6.191
5.877
5.958
26,749
-0.05(-0.90%)
Apr 24, 2003
6.128
6.236
5.985
6.011
26,191
-0.16(-2.62%)
Apr 23, 2003
6.119
6.263
6.074
6.173
40,569
+0.10(+1.62%)
Apr 22, 2003
5.993
6.218
5.859
6.074
64,420
+0.08(+1.35%)
Apr 21, 2003
6.281
6.281
5.868
5.993
77,795
-0.29(-4.57%)
Apr 17, 2003
5.958
6.281
5.949
6.281
76,457
+0.41(+7.03%)
Apr 16, 2003
6.164
6.209
5.850
5.868
49,485
-0.35(-5.63%)
Apr 15, 2003
6.119
6.290
5.922
6.218
80,581
+0.07(+1.17%)
Apr 14, 2003
5.985
6.227
5.949
6.146
38,563
+0.22(+3.79%)
Apr 11, 2003
6.029
6.038
5.850
5.922
63,083
-0.02(-0.30%)
Apr 10, 2003
5.922
6.002
5.850
5.940
32,879
+0.04(+0.61%)
Apr 09, 2003
5.877
6.101
5.814
5.904
79,244
+0.04(+0.61%)
Apr 08, 2003
6.002
6.029
5.796
5.868
64,197
-0.13(-2.24%)
Apr 07, 2003
6.056
6.370
5.922
6.002
79,689
+0.08(+1.36%)
Apr 04, 2003
5.931
6.047
5.868
5.922
33,436
-0.03(-0.45%)
Apr 03, 2003
6.406
6.415
5.940
5.949
42,464
-0.37(-5.82%)
Apr 02, 2003
6.002
6.316
5.985
6.316
61,076
+0.40(+6.83%)
Apr 01, 2003
5.895
5.967
5.778
5.913
89,609
+0.04(+0.61%)
Mar 31, 2003
5.940
6.101
5.877
5.877
107,107
-0.11(-1.80%)
Mar 28, 2003
6.209
6.218
5.967
5.985
63,083
-0.30(-4.71%)
Mar 27, 2003
6.074
6.281
6.056
6.281
185,014
+0.18(+2.94%)
Mar 26, 2003
6.263
6.424
6.101
6.101
116,023
-0.21(-3.27%)
Mar 25, 2003
6.236
6.379
6.074
6.308
75,120
+0.03(+0.43%)
Mar 24, 2003
6.514
6.514
6.200
6.281
79,021
-0.23(-3.58%)
Mar 21, 2003
6.191
6.532
6.191
6.514
79,355
+0.35(+5.68%)
Mar 20, 2003
6.101
6.281
5.913
6.164
53,052
+0.00(+0.00%)
Mar 19, 2003
5.913
6.191
5.913
6.164
40,012
+0.25(+4.25%)
Mar 18, 2003
5.904
5.913
5.679
5.913
134,191
+0.05(+0.92%)
Mar 17, 2003
5.563
5.859
5.545
5.859
200,283
+0.12(+2.03%)
Mar 14, 2003
5.742
5.823
5.626
5.742
43,578
+0.06(+1.11%)
Mar 13, 2003
5.608
5.679
5.563
5.679
82,253
+0.12(+2.10%)
Mar 12, 2003
5.563
5.581
5.563
5.563
75,454
+0.00(+0.00%)
Mar 11, 2003
5.545
5.572
5.518
5.563
100,308
+0.04(+0.65%)
Mar 10, 2003
5.536
5.590
5.518
5.527
77,906
-0.04(-0.65%)
Mar 07, 2003
5.518
5.706
5.518
5.563
50,600
+0.04(+0.81%)
Mar 06, 2003
5.518
5.563
5.482
5.518
106,773
+0.00(+0.00%)
Mar 05, 2003
5.536
5.608
5.518
5.518
45,696
-0.03(-0.49%)
Mar 04, 2003
5.527
5.635
5.527
5.545
23,851
+0.02(+0.32%)
Mar 03, 2003
5.527
5.608
5.518
5.527
69,658
+0.01(+0.16%)
Feb 28, 2003
5.536
5.644
5.518
5.518
79,244
-0.02(-0.32%)
Feb 27, 2003
5.500
5.572
5.419
5.536
168,296
+0.07(+1.31%)
Feb 26, 2003
5.473
5.491
5.339
5.464
149,125
-0.10(-1.77%)
Feb 25, 2003
5.339
5.563
5.339
5.563
88,494
+0.22(+4.20%)
Feb 24, 2003
5.545
5.572
5.339
5.339
115,578
-0.13(-2.46%)
Feb 21, 2003
5.500
5.697
5.383
5.473
127,057
+0.00(+0.00%)
Feb 20, 2003
5.428
5.473
5.339
5.473
95,962
+0.09(+1.67%)
Feb 19, 2003
5.518
5.518
5.303
5.383
124,940
-0.09(-1.64%)
Feb 18, 2003
5.132
5.473
5.114
5.473
565,519
+0.36(+7.02%)
Feb 14, 2003
5.123
5.231
5.114
5.114
85,708
-0.01(-0.18%)
Feb 13, 2003
5.159
5.222
5.016
5.123
220,345
+0.01(+0.18%)
Feb 12, 2003
5.339
5.339
5.114
5.114
65,312
-0.22(-4.20%)
Feb 11, 2003
5.473
5.536
5.114
5.339
63,083
-0.11(-1.98%)
Feb 10, 2003
5.330
5.446
5.294
5.446
51,157
+0.13(+2.36%)
Feb 07, 2003
5.455
5.455
5.321
5.321
48,036
-0.06(-1.17%)
Feb 06, 2003
5.518
5.653
5.383
5.383
29,201
-0.10(-1.80%)
Feb 05, 2003
5.742
5.787
5.473
5.482
50,043
-0.18(-3.17%)
Feb 04, 2003
5.590
5.688
5.473
5.662
56,507
+0.04(+0.80%)
Feb 03, 2003
5.401
5.635
5.401
5.617
178,995
+0.23(+4.33%)
Jan 31, 2003
5.401
5.464
5.294
5.383
108,445
+0.05(+1.01%)
Jan 30, 2003
5.536
5.536
5.321
5.330
57,733
-0.23(-4.19%)
Jan 29, 2003
5.590
5.590
5.213
5.563
125,386
-0.07(-1.27%)
Jan 28, 2003
5.662
5.715
5.581
5.635
134,302
-0.03(-0.48%)
Jan 27, 2003
5.653
5.742
5.608
5.662
51,826
+0.02(+0.32%)
Jan 24, 2003
5.922
5.922
5.635
5.644
52,717
-0.26(-4.41%)
Jan 23, 2003
5.985
6.038
5.787
5.904
62,414
-0.04(-0.75%)
Jan 22, 2003
5.922
6.083
5.877
5.949
89,497
+0.03(+0.45%)
Jan 21, 2003
6.101
6.101
5.922
5.922
55,392
-0.17(-2.80%)
Jan 17, 2003
6.065
6.290
6.065
6.092
93,510
+0.03(+0.44%)
Jan 16, 2003
6.325
6.631
6.056
6.065
156,259
-0.20(-3.15%)
Jan 15, 2003
6.505
6.729
6.236
6.263
323,106
+0.12(+1.90%)
Jan 14, 2003
6.173
6.227
5.832
6.146
177,881
-0.09(-1.44%)
Jan 13, 2003
6.370
6.370
6.182
6.236
78,798
-0.04(-0.71%)
Jan 10, 2003
6.299
6.442
6.263
6.281
86,042
+0.02(+0.29%)
Jan 09, 2003
6.281
6.415
6.209
6.263
126,835
-0.01(-0.14%)
Jan 08, 2003
6.505
6.505
6.263
6.272
293,013
-0.23(-3.59%)
Jan 07, 2003
6.747
6.801
6.334
6.505
145,336
-0.20(-2.95%)
Jan 06, 2003
6.729
6.882
6.460
6.702
306,945
-0.02(-0.27%)
Jan 03, 2003
6.648
6.729
6.460
6.720
745,518
-0.05(-0.79%)
Jan 02, 2003
6.729
6.909
6.666
6.774
221,013
+0.06(+0.94%)
Dec 31, 2002
6.729
6.774
6.711
6.711
133,745
-0.01(-0.13%)
Dec 30, 2002
6.774
6.837
6.702
6.720
127,838
-0.05(-0.79%)
Dec 27, 2002
6.819
6.918
6.729
6.774
54,724
-0.03(-0.40%)
Dec 26, 2002
6.900
7.160
6.783
6.801
49,820
-0.09(-1.30%)
Dec 24, 2002
7.133
7.151
6.846
6.891
15,492
-0.20(-2.78%)
Dec 23, 2002
6.945
7.142
6.864
7.088
74,562
+0.18(+2.60%)
Dec 20, 2002
6.909
6.909
6.675
6.909
106,327
+0.16(+2.39%)
Dec 19, 2002
6.729
6.945
6.666
6.747
57,398
+0.08(+1.21%)
Dec 18, 2002
6.693
6.711
6.622
6.666
118,921
-0.03(-0.40%)
Dec 17, 2002
6.873
6.882
6.684
6.693
107,999
-0.19(-2.74%)
Dec 16, 2002
6.738
6.882
6.729
6.882
113,794
+0.15(+2.27%)
Dec 13, 2002
6.684
6.774
6.648
6.729
147,899
-0.11(-1.57%)
Dec 12, 2002
6.801
6.998
6.774
6.837
38,451
+0.03(+0.40%)
Dec 11, 2002
6.774
6.945
6.729
6.810
238,846
+0.04(+0.53%)
Dec 10, 2002
6.927
6.980
6.729
6.774
132,519
-0.18(-2.58%)
Dec 09, 2002
7.043
7.133
6.954
6.954
203,404
-0.18(-2.52%)
Dec 06, 2002
7.178
7.465
7.088
7.133
256,122
-0.06(-0.87%)
Dec 05, 2002
7.985
7.985
7.178
7.196
203,181
-0.77(-9.68%)
Dec 04, 2002
8.667
8.667
7.447
7.967
244,976
-0.69(-7.98%)
Dec 03, 2002
8.658
8.883
8.299
8.658
69,101
+0.00(+0.00%)
Dec 02, 2002
8.703
8.838
8.317
8.658
127,838
-0.02(-0.21%)
Nov 29, 2002
8.856
8.963
8.649
8.676
46,030
-0.16(-1.83%)
Nov 27, 2002
8.290
8.972
8.290
8.838
213,546
+0.64(+7.77%)
Nov 26, 2002
8.524
8.524
8.075
8.201
47,256
-0.32(-3.79%)
Nov 25, 2002
8.120
8.524
8.120
8.524
103,986
+0.34(+4.17%)
Nov 22, 2002
8.344
8.344
8.165
8.183
40,123
-0.14(-1.72%)
Nov 21, 2002
8.048
8.326
7.985
8.326
279,861
+0.31(+3.92%)
Nov 20, 2002
8.021
8.057
7.940
8.012
53,275
+0.08(+1.02%)
Nov 19, 2002
7.851
8.039
7.833
7.931
38,897
+0.04(+0.45%)
Nov 18, 2002
7.985
8.048
7.671
7.896
81,027
+0.00(+0.00%)
Nov 15, 2002
8.030
8.066
7.851
7.896
134,971
-0.13(-1.57%)
Nov 14, 2002
7.582
8.048
7.582
8.021
113,126
+0.47(+6.18%)
Nov 13, 2002
7.492
7.752
7.339
7.555
51,380
+0.02(+0.24%)
Nov 12, 2002
7.223
7.617
7.205
7.537
64,086
+0.33(+4.61%)
Nov 11, 2002
7.447
7.447
7.205
7.205
47,479
-0.22(-2.90%)
Nov 08, 2002
7.716
7.851
7.402
7.420
36,334
-0.32(-4.17%)
Nov 07, 2002
7.402
7.743
7.294
7.743
60,519
+0.07(+0.94%)
Nov 06, 2002
7.914
7.914
7.303
7.671
106,773
-0.15(-1.95%)
Nov 05, 2002
7.985
7.994
7.743
7.824
72,891
-0.21(-2.57%)
Nov 04, 2002
7.600
8.120
7.537
8.030
77,906
+0.52(+6.93%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.