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
Unilever Plc ADR
(NY:
UL
)
54.75
+0.68 (+1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004
7.264
7.305
7.222
7.275
549,067
-0.01(-0.18%)
Apr 29, 2004
7.258
7.315
7.241
7.288
484,142
+0.08(+1.13%)
Apr 28, 2004
7.167
7.230
7.124
7.207
977,686
-0.52(-6.73%)
Apr 27, 2004
7.697
7.769
7.678
7.727
693,899
+0.08(+1.04%)
Apr 26, 2004
7.685
7.697
7.634
7.648
366,338
+0.01(+0.12%)
Apr 23, 2004
7.629
7.640
7.576
7.638
272,330
-0.18(-2.35%)
Apr 22, 2004
7.665
7.829
7.665
7.822
258,229
+0.09(+1.15%)
Apr 21, 2004
7.649
7.738
7.642
7.733
507,938
+0.18(+2.35%)
Apr 20, 2004
7.579
7.602
7.544
7.555
177,440
-0.08(-0.99%)
Apr 19, 2004
7.587
7.640
7.564
7.631
124,561
+0.04(+0.57%)
Apr 16, 2004
7.555
7.621
7.555
7.587
194,773
+0.08(+1.01%)
Apr 15, 2004
7.451
7.536
7.443
7.511
369,276
+0.01(+0.18%)
Apr 14, 2004
7.423
7.498
7.411
7.498
219,156
+0.02(+0.20%)
Apr 13, 2004
7.504
7.538
7.466
7.483
294,951
-0.07(-0.88%)
Apr 12, 2004
7.517
7.579
7.517
7.549
185,666
+0.01(+0.10%)
Apr 08, 2004
7.606
7.606
7.523
7.542
185,960
-0.07(-0.89%)
Apr 07, 2004
7.544
7.649
7.528
7.610
449,183
+0.08(+1.00%)
Apr 06, 2004
7.492
7.538
7.470
7.534
518,514
+0.04(+0.53%)
Apr 05, 2004
7.417
7.502
7.417
7.494
260,579
-0.04(-0.53%)
Apr 02, 2004
7.521
7.561
7.498
7.534
358,406
-0.05(-0.60%)
Apr 01, 2004
7.562
7.610
7.557
7.579
447,420
-0.04(-0.55%)
Mar 31, 2004
7.564
7.623
7.564
7.621
516,752
+0.08(+1.05%)
Mar 30, 2004
7.494
7.553
7.489
7.542
329,910
+0.08(+1.01%)
Mar 29, 2004
7.398
7.472
7.398
7.466
245,890
+0.12(+1.62%)
Mar 26, 2004
7.307
7.375
7.300
7.347
297,301
+0.01(+0.13%)
Mar 25, 2004
7.243
7.343
7.239
7.337
341,955
+0.07(+0.94%)
Mar 24, 2004
7.267
7.328
7.252
7.269
576,094
-0.21(-2.86%)
Mar 23, 2004
7.483
7.502
7.453
7.483
409,523
-0.07(-0.95%)
Mar 22, 2004
7.566
7.596
7.521
7.555
780,563
-0.12(-1.50%)
Mar 19, 2004
7.670
7.687
7.644
7.670
363,988
+0.00(+0.00%)
Mar 18, 2004
7.655
7.691
7.636
7.670
473,273
-0.03(-0.42%)
Mar 17, 2004
7.629
7.706
7.608
7.702
382,202
+0.12(+1.60%)
Mar 16, 2004
7.631
7.655
7.532
7.581
509,701
+0.05(+0.73%)
Mar 15, 2004
7.629
7.632
7.508
7.527
513,520
-0.15(-1.92%)
Mar 12, 2004
7.625
7.678
7.583
7.674
676,860
-0.09(-1.17%)
Mar 11, 2004
7.793
7.820
7.746
7.765
510,876
-0.05(-0.58%)
Mar 10, 2004
7.863
7.871
7.801
7.810
343,424
-0.07(-0.84%)
Mar 09, 2004
7.856
7.926
7.848
7.876
210,343
-0.01(-0.17%)
Mar 08, 2004
7.897
7.939
7.873
7.890
310,815
-0.01(-0.10%)
Mar 05, 2004
7.820
7.910
7.820
7.897
355,762
+0.11(+1.38%)
Mar 04, 2004
7.706
7.839
7.689
7.789
443,601
-0.02(-0.27%)
Mar 03, 2004
7.748
7.829
7.725
7.810
578,151
-0.07(-0.84%)
Mar 02, 2004
7.941
7.971
7.848
7.876
620,455
-0.22(-2.69%)
Mar 01, 2004
8.075
8.158
8.056
8.094
399,241
+0.06(+0.71%)
Feb 27, 2004
8.026
8.077
7.999
8.037
495,306
-0.01(-0.16%)
Feb 26, 2004
8.056
8.060
7.999
8.050
349,299
-0.07(-0.91%)
Feb 25, 2004
8.147
8.175
8.084
8.124
384,259
-0.03(-0.32%)
Feb 24, 2004
8.098
8.207
8.098
8.151
362,519
+0.05(+0.58%)
Feb 23, 2004
8.132
8.139
8.090
8.103
506,176
-0.11(-1.29%)
Feb 20, 2004
8.272
8.291
8.198
8.209
424,506
-0.02(-0.25%)
Feb 19, 2004
8.228
8.255
8.173
8.230
2,444,216
+0.09(+1.09%)
Feb 18, 2004
8.272
8.300
8.130
8.141
1,090,203
+0.06(+0.80%)
Feb 17, 2004
8.062
8.122
8.060
8.077
999,132
+0.08(+1.02%)
Feb 13, 2004
8.084
8.101
7.965
7.996
1,008,533
+0.10(+1.27%)
Feb 12, 2004
7.890
7.941
7.869
7.895
1,199,193
+0.23(+2.96%)
Feb 11, 2004
7.608
7.682
7.578
7.668
479,736
+0.06(+0.77%)
Feb 10, 2004
7.576
7.614
7.576
7.610
224,738
+0.05(+0.60%)
Feb 09, 2004
7.583
7.600
7.542
7.564
360,463
-0.07(-0.92%)
Feb 06, 2004
7.619
7.665
7.596
7.634
608,410
+0.05(+0.70%)
Feb 05, 2004
7.581
7.619
7.570
7.581
788,201
+0.14(+1.93%)
Feb 04, 2004
7.443
7.496
7.415
7.438
1,621,643
+0.01(+0.08%)
Feb 03, 2004
7.388
7.441
7.370
7.432
503,238
+0.09(+1.18%)
Feb 02, 2004
7.298
7.387
7.279
7.345
408,642
-0.04(-0.49%)
Jan 30, 2004
7.364
7.381
7.307
7.381
1,183,036
+0.03(+0.46%)
Jan 29, 2004
7.356
7.379
7.284
7.347
347,243
+0.06(+0.83%)
Jan 28, 2004
7.356
7.381
7.286
7.286
1,162,765
-0.11(-1.48%)
Jan 27, 2004
7.356
7.404
7.319
7.396
527,621
-0.04(-0.56%)
Jan 26, 2004
7.464
7.466
7.409
7.438
360,169
-0.03(-0.35%)
Jan 23, 2004
7.502
7.528
7.451
7.464
318,159
+0.01(+0.13%)
Jan 22, 2004
7.489
7.510
7.419
7.455
529,678
-0.05(-0.66%)
Jan 21, 2004
7.474
7.523
7.432
7.504
986,793
+0.06(+0.76%)
Jan 20, 2004
7.407
7.455
7.388
7.447
1,463,886
+0.17(+2.29%)
Jan 16, 2004
7.330
7.337
7.228
7.281
614,873
-0.09(-1.21%)
Jan 15, 2004
7.364
7.392
7.328
7.370
265,867
+0.01(+0.08%)
Jan 14, 2004
7.354
7.394
7.349
7.364
398,066
-0.01(-0.15%)
Jan 13, 2004
7.441
7.441
7.356
7.375
360,169
-0.09(-1.27%)
Jan 12, 2004
7.432
7.498
7.432
7.470
351,062
+0.02(+0.30%)
Jan 09, 2004
7.441
7.474
7.440
7.447
407,173
+0.03(+0.36%)
Jan 08, 2004
7.388
7.423
7.387
7.421
432,144
+0.18(+2.51%)
Jan 07, 2004
7.224
7.239
7.205
7.239
519,102
+0.01(+0.08%)
Jan 06, 2004
7.213
7.258
7.205
7.233
356,056
+0.06(+0.87%)
Jan 05, 2004
7.148
7.182
7.129
7.171
219,744
+0.05(+0.77%)
Jan 02, 2004
7.086
7.154
7.067
7.116
283,787
+0.01(+0.08%)
Dec 31, 2003
7.131
7.175
7.103
7.110
242,659
+0.02(+0.35%)
Dec 30, 2003
7.046
7.101
7.040
7.086
433,319
+0.10(+1.41%)
Dec 29, 2003
6.948
6.988
6.948
6.988
343,130
+0.08(+1.21%)
Dec 26, 2003
6.880
6.921
6.874
6.904
156,876
+0.02(+0.36%)
Dec 24, 2003
6.846
6.902
6.827
6.880
237,958
+0.03(+0.41%)
Dec 23, 2003
6.857
6.867
6.842
6.851
246,771
-0.03(-0.47%)
Dec 22, 2003
6.827
6.887
6.827
6.884
314,927
+0.04(+0.58%)
Dec 19, 2003
6.859
6.872
6.836
6.844
211,224
-0.01(-0.17%)
Dec 18, 2003
6.814
6.851
6.789
6.855
313,752
-0.02(-0.36%)
Dec 17, 2003
6.853
6.901
6.846
6.880
909,236
+0.07(+1.03%)
Dec 16, 2003
6.755
6.810
6.746
6.810
203,586
+0.11(+1.67%)
Dec 15, 2003
6.708
6.736
6.691
6.698
282,612
+0.05(+0.77%)
Dec 12, 2003
6.632
6.674
6.598
6.647
310,227
+0.05(+0.77%)
Dec 11, 2003
6.568
6.606
6.556
6.596
221,507
-0.01(-0.20%)
Dec 10, 2003
6.630
6.657
6.590
6.609
232,670
-0.05(-0.68%)
Dec 09, 2003
6.664
6.670
6.628
6.655
248,240
+0.04(+0.54%)
Dec 08, 2003
6.619
6.626
6.606
6.619
886,616
+0.02(+0.26%)
Dec 05, 2003
6.581
6.638
6.581
6.602
543,779
+0.01(+0.17%)
Dec 04, 2003
6.587
6.590
6.532
6.590
845,487
-0.03(-0.43%)
Dec 03, 2003
6.617
6.626
6.617
6.619
784,969
-0.01(-0.20%)
Dec 02, 2003
6.598
6.660
6.594
6.632
502,650
-0.05(-0.74%)
Dec 01, 2003
6.645
6.679
6.628
6.681
512,933
+0.02(+0.26%)
Nov 28, 2003
6.653
6.672
6.636
6.664
399,535
-0.08(-1.12%)
Nov 26, 2003
6.727
6.749
6.708
6.740
865,170
+0.01(+0.14%)
Nov 25, 2003
6.710
6.717
6.710
6.730
1,034,973
+0.02(+0.31%)
Nov 24, 2003
6.604
6.710
6.604
6.710
1,028,803
+0.12(+1.81%)
Nov 21, 2003
6.594
6.626
6.587
6.590
180,966
-0.00(-0.06%)
Nov 20, 2003
6.570
6.634
6.570
6.594
314,340
+0.01(+0.20%)
Nov 19, 2003
6.562
6.600
6.545
6.581
387,490
+0.06(+0.87%)
Nov 18, 2003
6.558
6.566
6.447
6.524
440,076
-0.07(-1.06%)
Nov 17, 2003
6.594
6.594
6.555
6.594
381,908
-0.03(-0.51%)
Nov 14, 2003
6.619
6.676
6.619
6.628
396,597
-0.01(-0.14%)
Nov 13, 2003
6.623
6.672
6.607
6.638
733,265
-0.05(-0.82%)
Nov 12, 2003
6.619
6.730
6.619
6.693
447,714
+0.10(+1.46%)
Nov 11, 2003
6.551
6.619
6.549
6.596
748,247
-0.02(-0.34%)
Nov 10, 2003
6.615
6.647
6.598
6.619
992,375
+0.03(+0.52%)
Nov 07, 2003
6.513
6.604
6.509
6.585
433,025
+0.08(+1.22%)
Nov 06, 2003
6.458
6.507
6.447
6.505
375,445
+0.05(+0.73%)
Nov 05, 2003
6.486
6.477
6.445
6.458
366,044
-0.04(-0.58%)
Nov 04, 2003
6.486
6.515
6.486
6.496
312,577
+0.02(+0.26%)
Nov 03, 2003
6.468
6.483
6.468
6.479
326,958
+0.01(+0.18%)
Oct 31, 2003
6.432
6.485
6.409
6.468
243,246
+0.04(+0.65%)
Oct 30, 2003
6.422
6.433
6.403
6.426
464,166
+0.11(+1.74%)
Oct 29, 2003
6.271
6.358
6.260
6.316
715,638
-0.16(-2.48%)
Oct 28, 2003
6.373
6.477
6.371
6.477
301,414
+0.08(+1.18%)
Oct 27, 2003
6.388
6.426
6.358
6.401
492,074
-0.01(-0.18%)
Oct 24, 2003
6.326
6.416
6.322
6.413
499,713
-0.02(-0.26%)
Oct 23, 2003
6.407
6.432
6.367
6.430
386,609
+0.07(+1.07%)
Oct 22, 2003
6.316
6.381
6.316
6.362
469,160
-0.05(-0.77%)
Oct 21, 2003
6.335
6.435
6.335
6.411
868,402
+0.14(+2.23%)
Oct 20, 2003
6.269
6.303
6.186
6.271
2,027,642
-0.37(-5.61%)
Oct 17, 2003
6.632
6.657
6.626
6.643
151,882
+0.01(+0.20%)
Oct 16, 2003
6.600
6.651
6.590
6.630
219,156
-0.02(-0.23%)
Oct 15, 2003
6.609
6.668
6.609
6.645
202,705
+0.01(+0.09%)
Oct 14, 2003
6.566
6.623
6.555
6.640
230,026
+0.02(+0.29%)
Oct 13, 2003
6.609
6.623
6.609
6.621
208,581
-0.00(-0.03%)
Oct 10, 2003
6.590
6.641
6.579
6.623
263,517
+0.03(+0.49%)
Oct 09, 2003
6.573
6.609
6.566
6.590
440,957
+0.08(+1.16%)
Oct 08, 2003
6.657
6.543
6.500
6.515
465,047
-0.14(-2.13%)
Oct 07, 2003
6.657
6.662
6.636
6.657
208,581
-0.02(-0.23%)
Oct 06, 2003
6.638
6.713
6.621
6.672
187,722
+0.04(+0.60%)
Oct 03, 2003
6.624
6.677
6.621
6.632
403,648
+0.01(+0.17%)
Oct 02, 2003
6.524
6.653
6.519
6.621
812,878
-0.01(-0.20%)
Oct 01, 2003
6.551
6.634
6.519
6.634
461,228
+0.08(+1.27%)
Sep 30, 2003
6.641
6.641
6.485
6.551
505,294
-0.11(-1.59%)
Sep 29, 2003
6.630
6.676
6.623
6.657
335,492
-0.00(-0.06%)
Sep 26, 2003
6.647
6.666
6.624
6.660
380,733
+0.00(+0.03%)
Sep 25, 2003
6.668
6.698
6.666
6.659
527,621
-0.01(-0.14%)
Sep 24, 2003
6.662
6.713
6.662
6.668
204,468
+0.04(+0.54%)
Sep 23, 2003
6.606
6.645
6.594
6.632
443,308
-0.04(-0.54%)
Sep 22, 2003
6.630
6.668
6.617
6.668
403,942
+0.04(+0.54%)
Sep 19, 2003
6.681
6.696
6.594
6.632
445,070
-0.05(-0.76%)
Sep 18, 2003
6.672
6.704
6.672
6.683
181,553
+0.07(+1.00%)
Sep 17, 2003
6.572
6.619
6.602
6.617
182,141
+0.05(+0.69%)
Sep 16, 2003
6.543
6.572
6.507
6.572
258,522
+0.01(+0.12%)
Sep 15, 2003
6.562
6.598
6.553
6.564
267,042
-0.02(-0.26%)
Sep 12, 2003
6.498
6.583
6.477
6.581
530,265
+0.11(+1.66%)
Sep 11, 2003
6.435
6.522
6.422
6.473
617,223
+0.11(+1.78%)
Sep 10, 2003
6.320
6.373
6.314
6.360
611,054
+0.04(+0.63%)
Sep 09, 2003
6.320
6.345
6.288
6.320
512,933
-0.05(-0.83%)
Sep 08, 2003
6.331
6.401
6.328
6.373
570,806
+0.09(+1.35%)
Sep 05, 2003
6.275
6.316
6.260
6.288
388,665
+0.02(+0.33%)
Sep 04, 2003
6.212
6.275
6.208
6.267
848,131
+0.03(+0.49%)
Sep 03, 2003
6.191
6.258
6.178
6.237
648,363
+0.03(+0.55%)
Sep 02, 2003
6.161
6.222
6.142
6.203
1,287,914
+0.03(+0.55%)
Aug 29, 2003
6.161
6.193
6.157
6.169
216,512
+0.03(+0.52%)
Aug 28, 2003
6.165
6.165
6.082
6.137
366,044
-0.05(-0.76%)
Aug 27, 2003
6.180
6.197
6.144
6.184
337,254
-0.02(-0.24%)
Aug 26, 2003
6.144
6.220
6.123
6.199
1,106,948
-0.05(-0.85%)
Aug 25, 2003
6.278
6.290
6.231
6.252
250,590
+0.01(+0.18%)
Aug 22, 2003
6.278
6.292
6.241
6.241
194,479
-0.02(-0.30%)
Aug 21, 2003
6.237
6.282
6.218
6.260
241,190
-0.01(-0.21%)
Aug 20, 2003
6.252
6.292
6.229
6.273
1,116,349
-0.03(-0.42%)
Aug 19, 2003
6.235
6.305
6.235
6.299
388,665
-0.06(-1.01%)
Aug 18, 2003
6.363
6.430
6.345
6.363
159,520
-0.03(-0.44%)
Aug 15, 2003
6.418
6.430
6.377
6.392
109,872
+0.01(+0.15%)
Aug 14, 2003
6.354
6.411
6.326
6.382
289,663
+0.07(+1.11%)
Aug 13, 2003
6.326
6.341
6.288
6.312
162,458
-0.04(-0.66%)
Aug 12, 2003
6.297
6.367
6.290
6.354
2,192,744
-0.01(-0.15%)
Aug 11, 2003
6.316
6.392
6.314
6.363
413,636
-0.01(-0.21%)
Aug 08, 2003
6.369
6.416
6.360
6.377
957,122
+0.09(+1.41%)
Aug 07, 2003
6.258
6.288
6.248
6.288
268,217
+0.06(+0.97%)
Aug 06, 2003
6.165
6.248
6.165
6.227
1,152,189
+0.09(+1.42%)
Aug 05, 2003
6.171
6.197
6.137
6.140
335,198
-0.09(-1.46%)
Aug 04, 2003
6.241
6.248
6.184
6.231
240,896
+0.04(+0.67%)
Aug 01, 2003
6.148
6.203
6.129
6.190
273,211
-0.05(-0.79%)
Jul 31, 2003
6.260
6.275
6.203
6.239
617,811
-0.06(-0.93%)
Jul 30, 2003
6.286
6.316
6.263
6.297
416,868
+0.04(+0.70%)
Jul 29, 2003
6.282
6.314
6.201
6.254
389,253
-0.04(-0.69%)
Jul 28, 2003
6.252
6.335
6.237
6.297
430,969
-0.06(-0.95%)
Jul 25, 2003
6.345
6.358
6.301
6.358
450,652
+0.09(+1.39%)
Jul 24, 2003
6.275
6.307
6.242
6.271
267,336
-0.03(-0.42%)
Jul 23, 2003
6.273
6.320
6.269
6.297
480,911
+0.10(+1.62%)
Jul 22, 2003
6.150
6.222
6.140
6.197
594,602
+0.11(+1.80%)
Jul 21, 2003
6.089
6.110
6.070
6.087
505,294
-0.02(-0.25%)
Jul 18, 2003
6.029
6.110
6.016
6.103
626,330
+0.12(+1.99%)
Jul 17, 2003
5.910
5.999
5.910
5.983
489,137
-0.03(-0.57%)
Jul 16, 2003
5.961
6.053
5.930
6.017
1,687,155
+0.07(+1.21%)
Jul 15, 2003
6.002
6.002
5.938
5.946
852,831
-0.11(-1.75%)
Jul 14, 2003
6.042
6.099
6.031
6.051
306,702
-0.02(-0.31%)
Jul 11, 2003
5.999
6.095
5.968
6.070
324,916
+0.02(+0.25%)
Jul 10, 2003
6.048
6.091
6.031
6.055
412,755
+0.00(+0.06%)
Jul 09, 2003
6.074
6.086
6.010
6.051
424,800
-0.03(-0.44%)
Jul 08, 2003
6.057
6.078
6.004
6.078
439,195
-0.03(-0.49%)
Jul 07, 2003
6.099
6.133
6.091
6.108
604,003
+0.04(+0.62%)
Jul 03, 2003
6.053
6.106
6.033
6.070
601,653
-0.05(-0.80%)
Jul 02, 2003
6.067
6.131
6.044
6.120
399,241
+0.07(+1.13%)
Jul 01, 2003
5.995
6.065
5.976
6.051
506,176
-0.02(-0.31%)
Jun 30, 2003
6.086
6.114
6.057
6.070
775,275
-0.04(-0.68%)
Jun 27, 2003
6.116
6.146
6.082
6.112
391,015
-0.04(-0.58%)
Jun 26, 2003
6.159
6.169
6.089
6.148
627,505
-0.04(-0.70%)
Jun 25, 2003
6.190
6.235
6.169
6.191
899,836
+0.14(+2.34%)
Jun 24, 2003
6.023
6.089
5.983
6.050
2,458,611
-0.26(-4.05%)
Jun 23, 2003
6.333
6.381
6.269
6.305
1,958,017
-0.73(-10.33%)
Jun 20, 2003
7.035
7.080
7.012
7.031
1,062,588
+0.11(+1.56%)
Jun 19, 2003
6.989
6.997
6.899
6.923
756,179
-0.06(-0.92%)
Jun 18, 2003
6.946
7.025
6.927
6.988
1,628,400
+0.07(+0.96%)
Jun 17, 2003
6.988
6.988
6.919
6.921
1,312,885
-0.15(-2.14%)
Jun 16, 2003
7.054
7.092
6.984
7.073
448,596
+0.10(+1.49%)
Jun 13, 2003
6.986
6.986
6.908
6.969
310,521
-0.07(-0.99%)
Jun 12, 2003
7.035
7.042
6.988
7.039
342,542
-0.06(-0.85%)
Jun 11, 2003
7.044
7.105
7.014
7.099
1,370,465
+0.21(+3.10%)
Jun 10, 2003
6.933
6.937
6.832
6.885
328,147
-0.07(-1.06%)
Jun 09, 2003
6.931
6.967
6.918
6.959
804,358
-0.09(-1.34%)
Jun 06, 2003
7.069
7.107
7.054
7.054
335,198
+0.01(+0.16%)
Jun 05, 2003
6.984
7.044
6.972
7.042
492,074
+0.08(+1.17%)
Jun 04, 2003
6.885
6.978
6.880
6.961
306,996
+0.08(+1.10%)
Jun 03, 2003
6.880
6.901
6.832
6.885
253,822
-0.02(-0.36%)
Jun 02, 2003
6.865
6.946
6.836
6.910
329,616
+0.08(+1.11%)
May 30, 2003
6.802
6.851
6.787
6.834
764,405
-0.12(-1.74%)
May 29, 2003
6.993
6.997
6.918
6.955
278,793
-0.00(-0.05%)
May 28, 2003
6.933
6.980
6.902
6.959
312,577
-0.04(-0.54%)
May 27, 2003
6.916
7.001
6.904
6.997
645,132
+0.13(+1.93%)
May 23, 2003
6.849
6.891
6.806
6.865
520,864
+0.02(+0.25%)
May 22, 2003
6.893
6.893
6.789
6.848
1,421,582
-0.13(-1.84%)
May 21, 2003
7.022
7.022
6.938
6.976
193,010
+0.02(+0.24%)
May 20, 2003
6.921
6.969
6.893
6.959
440,076
+0.14(+2.02%)
May 19, 2003
6.829
6.865
6.808
6.821
1,307,891
+0.09(+1.32%)
May 16, 2003
6.780
6.780
6.670
6.732
1,724,171
-0.09(-1.33%)
May 15, 2003
6.800
6.838
6.780
6.823
509,113
-0.10(-1.42%)
May 14, 2003
6.954
6.954
6.884
6.921
526,152
-0.21(-2.97%)
May 13, 2003
7.148
7.156
7.114
7.133
340,486
-0.02(-0.26%)
May 12, 2003
7.107
7.205
7.080
7.152
490,018
+0.09(+1.34%)
May 09, 2003
6.997
7.076
6.978
7.058
368,101
+0.09(+1.22%)
May 08, 2003
6.950
7.035
6.938
6.972
357,525
+0.07(+0.96%)
May 07, 2003
6.944
6.986
6.902
6.906
433,025
-0.15(-2.06%)
May 06, 2003
7.044
7.097
7.020
7.052
1,410,712
+0.08(+1.11%)
May 05, 2003
6.921
6.989
6.884
6.974
1,094,903
+0.23(+3.42%)
May 02, 2003
6.823
6.863
6.693
6.744
2,333,169
-0.70(-9.42%)
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.