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

ConocoPhillips (NY: COP )

120.89 -0.82 (-0.67%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.12 10.28 10.12 10.27 12,911,618 +0.11(+1.07%)
Nov 29, 2004 10.19 10.24 10.10 10.16 10,839,503 -0.04(-0.36%)
Nov 26, 2004 10.21 10.25 10.15 10.20 6,939,834 +0.05(+0.52%)
Nov 24, 2004 10.16 10.17 10.04 10.14 15,694,374 +0.02(+0.21%)
Nov 23, 2004 10.06 10.17 10.04 10.12 16,700,083 +0.09(+0.93%)
Nov 22, 2004 9.841 10.05 9.841 10.03 12,009,138 +0.16(+1.65%)
Nov 19, 2004 9.752 9.883 9.720 9.867 11,255,521 +0.13(+1.36%)
Nov 18, 2004 9.787 9.816 9.660 9.735 17,092,176 -0.05(-0.53%)
Nov 17, 2004 9.773 9.858 9.754 9.787 14,207,520 +0.07(+0.69%)
Nov 16, 2004 9.815 9.841 9.717 9.720 13,406,055 -0.04(-0.43%)
Nov 15, 2004 9.886 9.887 9.715 9.762 13,873,022 -0.16(-1.58%)
Nov 12, 2004 9.792 9.926 9.771 9.919 12,425,156 +0.13(+1.30%)
Nov 11, 2004 9.849 9.911 9.791 9.791 12,791,553 -0.06(-0.58%)
Nov 10, 2004 9.790 9.893 9.689 9.849 11,111,532 +0.09(+0.90%)
Nov 09, 2004 9.773 9.858 9.706 9.761 10,624,184 -0.03(-0.32%)
Nov 08, 2004 9.952 9.961 9.736 9.792 13,646,627 -0.18(-1.80%)
Nov 05, 2004 9.859 10.01 9.800 9.972 14,772,844 +0.11(+1.16%)
Nov 04, 2004 9.649 9.877 9.633 9.858 17,159,520 +0.21(+2.16%)
Nov 03, 2004 9.534 9.663 9.429 9.649 14,388,725 +0.23(+2.48%)
Nov 02, 2004 9.480 9.525 9.392 9.416 13,433,966 -0.06(-0.63%)
Nov 01, 2004 9.565 9.646 9.418 9.475 14,795,439 -0.04(-0.42%)
Oct 29, 2004 9.367 9.519 9.350 9.515 11,978,568 +0.15(+1.60%)
Oct 28, 2004 9.536 9.571 9.272 9.365 17,340,724 -0.22(-2.28%)
Oct 27, 2004 9.723 9.792 9.504 9.584 20,372,028 -0.17(-1.75%)
Oct 26, 2004 9.580 9.754 9.552 9.754 11,133,241 +0.17(+1.78%)
Oct 25, 2004 9.570 9.668 9.565 9.584 12,623,197 +0.01(+0.14%)
Oct 22, 2004 9.500 9.610 9.440 9.570 15,968,175 +0.12(+1.28%)
Oct 21, 2004 9.446 9.570 9.388 9.449 15,494,119 +0.02(+0.20%)
Oct 20, 2004 9.268 9.437 9.245 9.430 12,503,575 +0.18(+1.90%)
Oct 19, 2004 9.262 9.317 9.197 9.254 11,884,200 -0.02(-0.22%)
Oct 18, 2004 9.444 9.497 9.250 9.274 13,251,875 -0.20(-2.16%)
Oct 15, 2004 9.491 9.518 9.407 9.479 12,771,616 +0.08(+0.80%)
Oct 14, 2004 9.434 9.531 9.390 9.403 15,159,621 +0.03(+0.37%)
Oct 13, 2004 9.514 9.535 9.276 9.368 22,147,304 -0.27(-2.80%)
Oct 12, 2004 9.790 9.894 9.627 9.638 14,874,301 -0.20(-2.01%)
Oct 11, 2004 9.941 9.965 9.762 9.835 11,644,956 -0.10(-1.06%)
Oct 08, 2004 9.877 10.01 9.820 9.940 14,330,243 +0.11(+1.08%)
Oct 07, 2004 10.04 10.13 9.798 9.834 24,784,742 -0.19(-1.92%)
Oct 06, 2004 9.796 10.05 9.796 10.03 17,128,064 +0.24(+2.48%)
Oct 05, 2004 9.593 9.789 9.587 9.785 15,818,427 +0.23(+2.40%)
Oct 04, 2004 9.489 9.576 9.451 9.555 14,992,150 +0.07(+0.71%)
Oct 01, 2004 9.350 9.504 9.312 9.488 13,812,325 +0.14(+1.47%)
Sep 30, 2004 9.288 9.360 9.252 9.350 13,844,225 +0.14(+1.57%)
Sep 29, 2004 9.519 9.519 9.129 9.206 17,907,376 -0.19(-1.97%)
Sep 28, 2004 9.205 9.407 9.205 9.391 14,687,779 +0.24(+2.65%)
Sep 27, 2004 9.235 9.280 9.140 9.148 11,157,609 -0.07(-0.78%)
Sep 24, 2004 9.198 9.285 9.180 9.220 10,446,524 +0.06(+0.60%)
Sep 23, 2004 9.170 9.236 9.044 9.165 13,205,799 -0.03(-0.36%)
Sep 22, 2004 9.236 9.286 9.153 9.198 15,366,965 -0.08(-0.83%)
Sep 21, 2004 9.006 9.308 8.988 9.274 16,129,443 +0.31(+3.42%)
Sep 20, 2004 8.972 9.027 8.956 8.968 10,987,037 +0.04(+0.42%)
Sep 17, 2004 8.887 8.981 8.848 8.930 13,105,228 +0.09(+1.07%)
Sep 16, 2004 8.826 8.854 8.758 8.835 12,574,462 +0.01(+0.12%)
Sep 15, 2004 8.859 8.924 8.807 8.825 12,864,655 -0.02(-0.23%)
Sep 14, 2004 8.837 8.899 8.807 8.846 10,022,531 +0.07(+0.85%)
Sep 13, 2004 8.780 8.839 8.747 8.771 9,153,723 +0.00(+0.05%)
Sep 10, 2004 8.805 8.813 8.734 8.767 10,668,045 -0.04(-0.44%)
Sep 09, 2004 8.653 8.831 8.653 8.805 13,694,476 +0.15(+1.76%)
Sep 08, 2004 8.611 8.679 8.560 8.653 13,511,056 +0.04(+0.43%)
Sep 07, 2004 8.600 8.624 8.560 8.615 13,175,229 +0.02(+0.20%)
Sep 03, 2004 8.608 8.614 8.570 8.598 10,606,019 -0.01(-0.10%)
Sep 02, 2004 8.588 8.624 8.551 8.608 17,782,438 +0.06(+0.69%)
Sep 01, 2004 8.400 8.553 8.371 8.549 12,745,920 +0.15(+1.77%)
Aug 31, 2004 8.264 8.402 8.264 8.400 8,219,344 +0.14(+1.71%)
Aug 30, 2004 8.301 8.355 8.227 8.259 9,521,006 -0.02(-0.20%)
Aug 27, 2004 8.259 8.320 8.213 8.276 8,178,140 +0.07(+0.87%)
Aug 26, 2004 8.132 8.223 8.044 8.205 14,761,325 +0.07(+0.89%)
Aug 25, 2004 8.148 8.227 8.114 8.132 14,296,129 -0.03(-0.40%)
Aug 24, 2004 8.293 8.293 8.120 8.165 14,509,676 -0.13(-1.54%)
Aug 23, 2004 8.351 8.429 8.285 8.293 8,123,203 -0.08(-0.92%)
Aug 20, 2004 8.380 8.469 8.343 8.369 11,664,007 +0.02(+0.27%)
Aug 19, 2004 8.261 8.367 8.244 8.347 14,591,639 +0.09(+1.11%)
Aug 18, 2004 8.267 8.317 8.197 8.255 13,444,156 +0.09(+1.06%)
Aug 17, 2004 8.380 8.381 8.152 8.168 14,556,639 -0.21(-2.53%)
Aug 16, 2004 8.312 8.391 8.268 8.381 8,441,309 +0.09(+1.08%)
Aug 13, 2004 8.196 8.351 8.196 8.292 9,059,797 +0.10(+1.24%)
Aug 12, 2004 8.267 8.323 8.190 8.190 9,949,429 -0.08(-0.93%)
Aug 11, 2004 8.376 8.387 8.182 8.267 16,380,206 -0.11(-1.31%)
Aug 10, 2004 8.515 8.515 8.346 8.376 13,520,360 -0.10(-1.16%)
Aug 09, 2004 8.347 8.536 8.347 8.474 10,466,904 +0.13(+1.58%)
Aug 06, 2004 8.543 8.570 8.314 8.342 13,412,700 -0.22(-2.61%)
Aug 05, 2004 8.690 8.709 8.539 8.566 12,846,934 -0.09(-1.04%)
Aug 04, 2004 8.899 8.905 8.640 8.656 12,974,973 -0.26(-2.95%)
Aug 03, 2004 8.936 9.021 8.919 8.919 10,172,723 +0.01(+0.15%)
Aug 02, 2004 8.890 8.937 8.817 8.905 7,134,330 +0.02(+0.18%)
Jul 30, 2004 8.842 8.907 8.829 8.890 8,567,576 +0.08(+0.86%)
Jul 29, 2004 8.679 8.821 8.668 8.814 8,137,824 +0.16(+1.88%)
Jul 28, 2004 8.658 8.691 8.584 8.652 9,406,700 -0.03(-0.31%)
Jul 27, 2004 8.593 8.700 8.541 8.679 11,559,006 +0.09(+1.01%)
Jul 26, 2004 8.692 8.701 8.573 8.592 9,129,798 -0.12(-1.35%)
Jul 23, 2004 8.775 8.796 8.689 8.709 6,941,163 -0.07(-0.82%)
Jul 22, 2004 8.825 8.892 8.750 8.781 12,345,851 +0.01(+0.17%)
Jul 21, 2004 8.934 8.961 8.767 8.767 8,076,683 -0.18(-2.02%)
Jul 20, 2004 8.921 8.971 8.874 8.947 8,030,607 +0.02(+0.20%)
Jul 19, 2004 8.953 9.012 8.893 8.929 6,934,517 -0.04(-0.48%)
Jul 16, 2004 8.917 9.004 8.917 8.972 12,491,170 +0.07(+0.73%)
Jul 15, 2004 8.854 8.922 8.825 8.907 12,527,056 +0.09(+1.05%)
Jul 14, 2004 8.639 8.820 8.639 8.814 8,639,792 +0.15(+1.72%)
Jul 13, 2004 8.602 8.681 8.567 8.665 7,835,225 -0.01(-0.13%)
Jul 12, 2004 8.731 8.740 8.656 8.676 6,281,028 -0.05(-0.61%)
Jul 09, 2004 8.718 8.777 8.687 8.729 7,710,286 +0.03(+0.38%)
Jul 08, 2004 8.703 8.770 8.640 8.697 8,564,475 -0.03(-0.40%)
Jul 07, 2004 8.605 8.732 8.579 8.732 13,085,291 +0.11(+1.28%)
Jul 06, 2004 8.639 8.708 8.605 8.621 12,352,940 +0.02(+0.26%)
Jul 02, 2004 8.622 8.648 8.582 8.598 6,071,911 -0.02(-0.27%)
Jul 01, 2004 8.639 8.655 8.553 8.622 11,385,333 +0.01(+0.14%)
Jun 30, 2004 8.577 8.639 8.532 8.610 13,008,201 +0.07(+0.85%)
Jun 29, 2004 8.554 8.615 8.521 8.538 11,334,826 -0.05(-0.54%)
Jun 28, 2004 8.710 8.753 8.554 8.584 11,508,499 -0.13(-1.46%)
Jun 25, 2004 8.814 8.834 8.711 8.711 8,834,731 -0.10(-1.17%)
Jun 24, 2004 8.859 8.889 8.806 8.814 9,239,673 -0.06(-0.67%)
Jun 23, 2004 8.716 8.914 8.706 8.874 12,435,789 +0.16(+1.88%)
Jun 22, 2004 8.633 8.715 8.596 8.710 9,279,990 +0.06(+0.70%)
Jun 21, 2004 8.656 8.715 8.619 8.649 8,911,378 -0.01(-0.07%)
Jun 18, 2004 8.633 8.738 8.611 8.655 14,032,961 +0.03(+0.34%)
Jun 17, 2004 8.652 8.682 8.568 8.626 10,538,234 +0.05(+0.55%)
Jun 16, 2004 8.470 8.633 8.465 8.578 10,345,953 +0.16(+1.89%)
Jun 15, 2004 8.357 8.444 8.356 8.419 11,226,280 +0.08(+1.02%)
Jun 14, 2004 8.470 8.470 8.313 8.334 10,860,769 -0.14(-1.60%)
Jun 10, 2004 8.384 8.482 8.382 8.470 7,109,519 +0.11(+1.28%)
Jun 09, 2004 8.426 8.426 8.277 8.363 13,162,381 -0.07(-0.88%)
Jun 08, 2004 8.554 8.594 8.380 8.437 17,861,300 -0.12(-1.37%)
Jun 07, 2004 8.380 8.556 8.367 8.554 12,021,543 +0.21(+2.52%)
Jun 04, 2004 8.466 8.474 8.310 8.345 12,675,476 -0.11(-1.27%)
Jun 03, 2004 8.443 8.516 8.412 8.452 15,536,208 +0.02(+0.28%)
Jun 02, 2004 8.514 8.598 8.428 8.428 12,021,100 -0.06(-0.70%)
Jun 01, 2004 8.289 8.492 8.289 8.488 16,746,160 +0.21(+2.56%)
May 28, 2004 8.334 8.334 8.129 8.276 9,360,624 +0.10(+1.19%)
May 27, 2004 8.282 8.299 8.174 8.179 13,294,408 -0.10(-1.24%)
May 26, 2004 8.338 8.351 8.249 8.281 10,640,134 -0.04(-0.52%)
May 25, 2004 8.207 8.340 8.199 8.324 9,291,066 +0.14(+1.67%)
May 24, 2004 7.960 8.207 7.941 8.188 12,151,355 +0.23(+2.95%)
May 21, 2004 8.086 8.174 7.869 7.953 13,351,560 -0.02(-0.27%)
May 20, 2004 8.034 8.061 7.970 7.974 9,967,151 -0.07(-0.83%)
May 19, 2004 8.137 8.146 8.030 8.041 16,642,488 -0.11(-1.30%)
May 18, 2004 8.299 8.299 8.147 8.147 14,675,374 -0.15(-1.84%)
May 17, 2004 8.222 8.345 8.216 8.299 10,598,931 +0.02(+0.29%)
May 14, 2004 8.126 8.312 8.112 8.276 11,961,290 +0.16(+1.92%)
May 13, 2004 8.154 8.233 8.099 8.120 11,725,147 -0.13(-1.57%)
May 12, 2004 8.267 8.306 8.109 8.250 15,105,126 -0.01(-0.12%)
May 11, 2004 8.083 8.282 8.083 8.260 13,317,889 +0.16(+1.96%)
May 10, 2004 8.126 8.180 7.952 8.101 15,827,287 -0.15(-1.86%)
May 07, 2004 8.410 8.424 8.254 8.254 8,535,234 -0.15(-1.84%)
May 06, 2004 8.475 8.500 8.389 8.409 12,174,393 -0.08(-0.93%)
May 05, 2004 8.341 8.527 8.276 8.488 20,153,608 +0.15(+1.76%)
May 04, 2004 8.340 8.389 8.248 8.341 13,943,466 +0.00(+0.01%)
May 03, 2004 8.055 8.360 8.042 8.340 12,900,099 +0.29(+3.65%)
Apr 30, 2004 8.126 8.199 8.039 8.047 12,699,843 -0.00(-0.06%)
Apr 29, 2004 8.323 8.339 8.003 8.051 15,489,245 -0.27(-3.27%)
Apr 28, 2004 8.351 8.391 8.143 8.323 13,016,176 -0.01(-0.15%)
Apr 27, 2004 8.206 8.394 8.206 8.336 13,952,770 +0.13(+1.60%)
Apr 26, 2004 8.126 8.237 8.112 8.205 8,642,007 +0.10(+1.21%)
Apr 23, 2004 8.073 8.146 8.053 8.106 8,144,026 +0.03(+0.43%)
Apr 22, 2004 7.917 8.085 7.917 8.071 11,240,015 +0.10(+1.29%)
Apr 21, 2004 8.030 8.059 7.937 7.969 13,280,673 -0.05(-0.59%)
Apr 20, 2004 8.245 8.302 8.013 8.016 12,925,795 -0.23(-2.77%)
Apr 19, 2004 8.215 8.301 8.214 8.244 11,310,459 +0.03(+0.36%)
Apr 16, 2004 8.238 8.268 8.172 8.215 9,443,473 +0.01(+0.11%)
Apr 15, 2004 8.148 8.246 8.144 8.206 8,498,461 +0.07(+0.90%)
Apr 14, 2004 8.064 8.141 8.003 8.132 11,702,995 +0.07(+0.87%)
Apr 13, 2004 8.235 8.246 8.058 8.062 11,691,033 -0.10(-1.27%)
Apr 12, 2004 8.069 8.272 8.069 8.166 13,621,374 +0.14(+1.74%)
Apr 08, 2004 7.985 8.079 7.962 8.026 12,411,865 +0.13(+1.60%)
Apr 07, 2004 7.866 7.956 7.816 7.900 8,722,641 +0.04(+0.47%)
Apr 06, 2004 7.866 7.909 7.838 7.863 6,900,403 +0.02(+0.27%)
Apr 05, 2004 7.748 7.863 7.748 7.841 10,452,726 +0.06(+0.80%)
Apr 02, 2004 7.764 7.804 7.740 7.779 10,970,644 +0.03(+0.35%)
Apr 01, 2004 7.900 7.950 7.749 7.752 14,310,749 -0.13(-1.60%)
Mar 31, 2004 7.900 7.908 7.766 7.878 20,412,346 +0.05(+0.63%)
Mar 30, 2004 7.740 7.872 7.643 7.829 11,698,122 +0.22(+2.88%)
Mar 29, 2004 7.590 7.656 7.558 7.610 11,522,676 +0.07(+0.94%)
Mar 26, 2004 7.503 7.637 7.472 7.539 12,380,852 +0.09(+1.15%)
Mar 25, 2004 7.595 7.605 7.412 7.453 15,421,460 -0.14(-1.80%)
Mar 24, 2004 7.742 7.776 7.573 7.590 9,417,777 -0.14(-1.77%)
Mar 23, 2004 7.793 7.808 7.685 7.726 8,047,000 -0.06(-0.71%)
Mar 22, 2004 7.804 7.856 7.764 7.781 7,339,459 -0.04(-0.49%)
Mar 19, 2004 7.956 7.981 7.804 7.820 10,110,697 -0.12(-1.51%)
Mar 18, 2004 7.776 7.979 7.762 7.939 10,845,706 +0.16(+2.10%)
Mar 17, 2004 7.748 7.933 7.744 7.776 10,851,465 +0.04(+0.50%)
Mar 16, 2004 7.753 7.753 7.660 7.737 8,786,440 +0.00(+0.03%)
Mar 15, 2004 7.804 7.838 7.717 7.735 8,235,736 -0.07(-0.88%)
Mar 12, 2004 7.691 7.804 7.655 7.804 7,690,793 +0.13(+1.63%)
Mar 11, 2004 7.770 7.816 7.654 7.679 11,230,268 -0.13(-1.70%)
Mar 10, 2004 7.992 7.992 7.784 7.812 9,292,395 -0.16(-2.00%)
Mar 09, 2004 7.956 7.999 7.947 7.971 9,956,961 +0.00(+0.01%)
Mar 08, 2004 7.965 8.068 7.959 7.970 9,147,520 +0.03(+0.41%)
Mar 05, 2004 7.851 7.963 7.838 7.937 9,586,576 +0.09(+1.11%)
Mar 04, 2004 7.871 7.878 7.804 7.850 4,905,378 -0.02(-0.24%)
Mar 03, 2004 7.849 7.899 7.764 7.869 7,310,661 +0.02(+0.27%)
Mar 02, 2004 7.900 7.925 7.828 7.848 11,534,639 -0.12(-1.50%)
Mar 01, 2004 7.848 7.973 7.839 7.968 12,286,040 +0.20(+2.51%)
Feb 27, 2004 7.770 7.812 7.742 7.772 10,166,963 +0.00(+0.03%)
Feb 26, 2004 7.725 7.793 7.723 7.770 7,579,146 +0.01(+0.10%)
Feb 25, 2004 7.776 7.827 7.754 7.762 7,142,305 -0.02(-0.22%)
Feb 24, 2004 7.748 7.827 7.742 7.779 6,800,718 +0.01(+0.12%)
Feb 23, 2004 7.714 7.796 7.714 7.770 7,844,086 +0.08(+1.06%)
Feb 20, 2004 7.764 7.770 7.663 7.689 7,735,097 -0.03(-0.35%)
Feb 19, 2004 7.722 7.794 7.705 7.716 6,976,606 +0.02(+0.28%)
Feb 18, 2004 7.776 7.776 7.691 7.694 7,133,001 -0.13(-1.72%)
Feb 17, 2004 7.781 7.843 7.769 7.829 6,926,986 +0.08(+1.08%)
Feb 13, 2004 7.720 7.775 7.663 7.745 7,952,631 +0.04(+0.50%)
Feb 12, 2004 7.698 7.762 7.656 7.707 6,852,111 -0.00(-0.06%)
Feb 11, 2004 7.538 7.731 7.527 7.711 9,452,777 +0.17(+2.24%)
Feb 10, 2004 7.469 7.553 7.446 7.542 8,754,983 +0.07(+1.00%)
Feb 09, 2004 7.454 7.532 7.424 7.468 6,312,041 +0.02(+0.21%)
Feb 06, 2004 7.341 7.469 7.341 7.452 7,879,972 +0.08(+1.15%)
Feb 05, 2004 7.392 7.401 7.293 7.367 6,651,855 +0.00(+0.03%)
Feb 04, 2004 7.429 7.443 7.349 7.365 7,526,423 -0.06(-0.85%)
Feb 03, 2004 7.443 7.469 7.386 7.428 5,777,731 -0.06(-0.74%)
Feb 02, 2004 7.436 7.531 7.403 7.483 9,058,025 +0.05(+0.65%)
Jan 30, 2004 7.520 7.520 7.413 7.435 7,292,053 -0.08(-1.11%)
Jan 29, 2004 7.513 7.535 7.434 7.518 8,400,992 +0.03(+0.45%)
Jan 28, 2004 7.613 7.617 7.460 7.485 11,558,563 -0.16(-2.05%)
Jan 27, 2004 7.652 7.692 7.634 7.641 7,817,060 -0.02(-0.31%)
Jan 26, 2004 7.584 7.679 7.543 7.665 6,188,875 +0.06(+0.83%)
Jan 23, 2004 7.606 7.667 7.561 7.602 7,467,499 -0.00(-0.04%)
Jan 22, 2004 7.669 7.669 7.561 7.605 8,240,610 +0.02(+0.28%)
Jan 21, 2004 7.513 7.639 7.512 7.584 9,490,436 +0.07(+0.95%)
Jan 20, 2004 7.349 7.534 7.349 7.513 7,537,056 +0.16(+2.23%)
Jan 16, 2004 7.324 7.349 7.257 7.349 9,539,170 +0.04(+0.52%)
Jan 15, 2004 7.465 7.476 7.307 7.311 12,084,899 -0.15(-2.03%)
Jan 14, 2004 7.426 7.488 7.376 7.462 8,537,006 +0.03(+0.36%)
Jan 13, 2004 7.418 7.597 7.418 7.435 13,159,279 +0.02(+0.24%)
Jan 12, 2004 7.403 7.439 7.384 7.417 8,433,777 +0.03(+0.44%)
Jan 09, 2004 7.341 7.425 7.336 7.384 11,766,793 -0.04(-0.56%)
Jan 08, 2004 7.307 7.453 7.307 7.426 11,263,053 -0.04(-0.56%)
Jan 07, 2004 7.448 7.527 7.364 7.468 13,450,802 -0.04(-0.53%)
Jan 06, 2004 7.533 7.559 7.485 7.507 12,274,964 -0.08(-1.09%)
Jan 05, 2004 7.458 7.635 7.455 7.590 15,293,420 +0.20(+2.70%)
Jan 02, 2004 7.389 7.425 7.375 7.390 8,325,674 -0.01(-0.14%)
Dec 31, 2003 7.382 7.453 7.374 7.400 10,311,395 +0.02(+0.29%)
Dec 30, 2003 7.309 7.390 7.301 7.379 8,718,654 +0.06(+0.80%)
Dec 29, 2003 7.266 7.324 7.236 7.320 11,823,060 +0.05(+0.75%)
Dec 26, 2003 7.217 7.292 7.217 7.266 2,810,668 +0.05(+0.75%)
Dec 24, 2003 7.131 7.278 7.131 7.211 4,839,807 +0.08(+1.12%)
Dec 23, 2003 7.134 7.166 7.067 7.131 7,207,875 -0.03(-0.41%)
Dec 22, 2003 7.160 7.206 7.155 7.161 7,915,416 +0.00(+0.03%)
Dec 19, 2003 7.211 7.211 7.137 7.158 14,330,686 -0.06(-0.81%)
Dec 18, 2003 6.982 7.266 6.982 7.217 19,563,474 +0.24(+3.43%)
Dec 17, 2003 6.857 6.996 6.857 6.978 12,153,570 +0.10(+1.43%)
Dec 16, 2003 6.805 6.903 6.805 6.880 9,183,850 +0.08(+1.18%)
Dec 15, 2003 6.882 6.901 6.811 6.800 8,203,394 -0.08(-1.20%)
Dec 12, 2003 6.859 6.901 6.828 6.882 7,938,011 +0.00(+0.03%)
Dec 11, 2003 6.797 6.884 6.756 6.880 8,885,681 +0.08(+1.14%)
Dec 10, 2003 6.800 6.824 6.766 6.802 8,590,171 +0.00(+0.03%)
Dec 09, 2003 6.654 6.845 6.651 6.800 8,421,372 +0.03(+0.50%)
Dec 08, 2003 6.754 6.772 6.748 6.766 6,992,113 +0.01(+0.17%)
Dec 05, 2003 6.743 6.792 6.719 6.754 8,360,231 +0.03(+0.44%)
Dec 04, 2003 6.596 6.725 6.596 6.725 12,991,809 +0.13(+2.04%)
Dec 03, 2003 6.653 6.662 6.591 6.591 11,627,235 -0.03(-0.51%)
Dec 02, 2003 6.542 6.672 6.537 6.625 13,770,679 +0.08(+1.26%)
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.