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

Lennar Corp (NY: LEN )

161.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2004 38.43 39.23 38.34 39.12 1,806,714 +0.69(+1.80%)
Jun 29, 2004 38.05 38.82 37.96 38.43 1,958,302 -0.42(-1.08%)
Jun 28, 2004 40.06 40.43 38.78 38.85 1,317,309 -1.30(-3.25%)
Jun 25, 2004 39.84 40.65 39.42 40.15 1,979,108 +0.36(+0.90%)
Jun 24, 2004 38.97 40.62 38.93 39.79 4,470,485 +1.05(+2.71%)
Jun 23, 2004 38.14 38.84 38.11 38.74 2,045,300 +0.31(+0.82%)
Jun 22, 2004 38.27 38.71 38.14 38.43 1,449,349 +0.04(+0.11%)
Jun 21, 2004 38.05 38.88 38.01 38.38 1,826,720 -0.31(-0.81%)
Jun 18, 2004 38.27 38.79 37.99 38.70 2,141,100 +0.56(+1.47%)
Jun 17, 2004 37.86 38.67 37.47 38.14 2,807,700 +0.61(+1.63%)
Jun 16, 2004 38.25 39.31 37.19 37.53 6,379,287 -0.59(-1.56%)
Jun 15, 2004 39.36 39.40 38.12 38.12 3,283,729 +0.07(+0.18%)
Jun 14, 2004 38.76 39.07 37.89 38.05 1,661,984 -0.70(-1.81%)
Jun 10, 2004 38.84 39.10 38.44 38.75 1,742,237 +0.07(+0.18%)
Jun 09, 2004 39.36 39.70 38.67 38.68 1,664,385 -0.91(-2.30%)
Jun 08, 2004 40.06 40.06 39.23 39.59 2,656,226 -0.95(-2.35%)
Jun 07, 2004 38.86 40.68 38.52 40.54 2,333,958 +1.88(+4.86%)
Jun 04, 2004 39.16 39.29 38.33 38.66 1,680,047 -0.18(-0.47%)
Jun 03, 2004 39.21 39.23 38.61 38.85 1,600,366 -0.42(-1.07%)
Jun 02, 2004 39.89 40.17 38.80 39.27 1,740,065 -0.45(-1.12%)
Jun 01, 2004 39.98 40.50 39.20 39.71 2,102,574 -0.44(-1.09%)
May 28, 2004 40.23 40.56 39.96 40.15 1,671,587 +0.03(+0.07%)
May 27, 2004 39.62 40.24 39.45 40.12 2,292,688 +0.68(+1.73%)
May 26, 2004 39.58 40.11 38.61 39.44 3,585,991 -0.07(-0.18%)
May 25, 2004 37.84 39.63 37.57 39.51 3,130,768 +1.64(+4.34%)
May 24, 2004 37.53 38.00 36.87 37.87 3,001,130 +0.87(+2.36%)
May 21, 2004 36.66 37.66 36.54 36.99 3,915,576 +0.34(+0.93%)
May 20, 2004 36.83 36.87 36.15 36.65 2,610,269 +0.24(+0.67%)
May 19, 2004 37.82 37.82 36.41 36.41 3,182,327 -1.28(-3.39%)
May 18, 2004 37.83 38.29 37.24 37.68 1,838,723 -0.14(-0.37%)
May 17, 2004 38.09 38.90 37.66 37.82 2,118,121 -0.86(-2.22%)
May 14, 2004 38.93 39.10 38.21 38.68 2,612,556 +0.28(+0.73%)
May 13, 2004 38.12 38.88 37.56 38.40 2,052,616 +0.06(+0.16%)
May 12, 2004 38.13 38.34 36.77 38.34 4,144,673 +0.22(+0.57%)
May 11, 2004 37.82 38.61 37.40 38.12 2,192,430 +0.31(+0.81%)
May 10, 2004 38.71 38.93 37.26 37.81 2,811,930 -1.11(-2.85%)
May 07, 2004 40.02 40.02 38.62 38.93 3,856,929 -1.75(-4.30%)
May 06, 2004 41.36 41.56 40.34 40.68 1,548,922 -0.90(-2.17%)
May 05, 2004 41.66 41.66 41.02 41.58 940,511 +0.33(+0.81%)
May 04, 2004 41.56 41.93 40.92 41.24 1,590,877 -0.10(-0.23%)
May 03, 2004 41.11 41.69 40.36 41.34 2,107,947 +0.36(+0.88%)
Apr 30, 2004 41.11 41.52 40.82 40.98 1,591,449 +0.04(+0.11%)
Apr 29, 2004 41.76 42.35 40.04 40.94 2,507,153 -0.82(-1.97%)
Apr 28, 2004 42.91 43.16 41.65 41.76 1,455,637 -1.46(-3.38%)
Apr 27, 2004 42.86 43.47 42.67 43.22 1,622,887 +0.84(+1.98%)
Apr 26, 2004 42.34 43.07 42.12 42.38 1,021,563 +0.11(+0.27%)
Apr 23, 2004 42.70 42.82 42.05 42.27 1,307,364 -0.66(-1.53%)
Apr 22, 2004 42.51 43.40 42.35 42.92 2,214,150 +0.87(+2.08%)
Apr 21, 2004 41.32 42.21 41.18 42.05 2,439,018 +0.77(+1.86%)
Apr 20, 2004 41.73 42.18 41.27 41.28 2,258,621 -1.11(-2.62%)
Apr 19, 2004 43.05 43.05 42.23 42.39 1,149,030 -0.66(-1.52%)
Apr 16, 2004 43.30 43.40 42.67 43.05 1,781,563 +0.29(+0.67%)
Apr 15, 2004 43.12 43.27 42.13 42.76 1,801,912 +0.12(+0.29%)
Apr 14, 2004 41.55 43.02 41.49 42.63 2,855,029 -0.05(-0.12%)
Apr 13, 2004 43.37 43.37 42.30 42.69 2,683,777 -0.67(-1.55%)
Apr 12, 2004 44.16 44.16 43.12 43.36 1,822,947 -0.79(-1.78%)
Apr 08, 2004 45.15 45.21 43.83 44.15 1,803,055 -0.78(-1.73%)
Apr 07, 2004 45.30 45.40 44.52 44.93 1,346,575 -0.24(-0.54%)
Apr 06, 2004 45.09 45.63 44.97 45.17 1,592,364 +0.27(+0.60%)
Apr 05, 2004 45.70 46.52 44.17 44.90 3,322,940 -0.78(-1.70%)
Apr 02, 2004 45.70 46.23 45.27 45.68 3,801,256 -1.70(-3.58%)
Apr 01, 2004 47.61 47.91 47.03 47.38 1,784,193 +0.11(+0.24%)
Mar 31, 2004 47.82 48.31 47.13 47.26 2,130,125 -0.53(-1.12%)
Mar 30, 2004 46.75 48.02 46.61 47.80 1,871,876 +1.18(+2.53%)
Mar 29, 2004 47.02 47.32 46.41 46.61 1,728,747 -0.38(-0.82%)
Mar 26, 2004 47.05 47.21 46.70 47.00 1,341,431 +0.21(+0.45%)
Mar 25, 2004 46.49 47.08 46.29 46.79 1,792,195 +0.30(+0.64%)
Mar 24, 2004 46.75 47.59 46.24 46.49 1,974,078 -0.44(-0.93%)
Mar 23, 2004 46.89 47.18 46.26 46.93 1,703,940 +0.58(+1.25%)
Mar 22, 2004 46.54 46.71 46.10 46.35 1,945,270 -0.18(-0.39%)
Mar 19, 2004 47.23 47.31 46.19 46.54 2,038,783 -0.79(-1.66%)
Mar 18, 2004 46.97 47.58 46.81 47.32 2,433,759 +0.31(+0.65%)
Mar 17, 2004 48.01 48.37 45.73 47.02 8,867,120 -1.98(-4.03%)
Mar 16, 2004 49.42 49.42 48.24 48.99 2,961,803 +0.03(+0.05%)
Mar 15, 2004 48.72 49.84 48.70 48.97 2,841,424 +0.35(+0.72%)
Mar 12, 2004 48.11 48.71 47.15 48.62 2,088,741 +1.03(+2.17%)
Mar 11, 2004 47.29 48.22 47.06 47.59 2,082,339 +0.30(+0.63%)
Mar 10, 2004 48.81 49.15 47.06 47.29 2,542,706 -1.12(-2.31%)
Mar 09, 2004 48.79 48.93 48.32 48.41 2,483,031 -0.38(-0.79%)
Mar 08, 2004 48.37 49.16 48.01 48.79 3,678,933 +0.42(+0.87%)
Mar 05, 2004 46.97 48.37 46.80 48.37 3,584,047 +1.92(+4.14%)
Mar 04, 2004 45.53 46.69 45.31 46.45 2,623,416 +0.92(+2.02%)
Mar 03, 2004 45.57 45.79 44.52 45.53 2,173,452 +0.31(+0.68%)
Mar 02, 2004 45.40 45.84 44.83 45.22 3,324,541 -0.31(-0.69%)
Mar 01, 2004 44.02 45.59 43.47 45.54 4,601,953 +2.28(+5.28%)
Feb 27, 2004 41.92 43.52 41.84 43.26 2,573,573 +1.48(+3.54%)
Feb 26, 2004 39.63 41.86 39.63 41.78 2,837,195 +1.39(+3.44%)
Feb 25, 2004 40.16 40.51 38.93 40.39 2,711,214 +0.01(+0.02%)
Feb 24, 2004 39.89 40.76 39.89 40.38 1,138,056 +0.30(+0.74%)
Feb 23, 2004 40.59 40.97 39.83 40.08 1,548,236 -0.38(-0.93%)
Feb 20, 2004 41.03 41.03 40.07 40.46 1,577,616 -0.31(-0.75%)
Feb 19, 2004 41.54 41.80 40.75 40.76 1,753,212 -0.66(-1.60%)
Feb 18, 2004 41.52 41.67 40.68 41.43 1,752,412 -0.28(-0.67%)
Feb 17, 2004 41.44 41.95 41.42 41.71 2,360,251 +0.74(+1.82%)
Feb 13, 2004 41.03 41.52 40.74 40.96 1,643,922 -0.06(-0.15%)
Feb 12, 2004 40.88 41.46 40.50 41.03 1,847,297 +0.15(+0.36%)
Feb 11, 2004 39.42 41.03 39.01 40.88 2,908,645 +1.45(+3.68%)
Feb 10, 2004 39.63 39.78 39.10 39.42 1,810,600 -0.21(-0.53%)
Feb 09, 2004 39.38 39.70 38.99 39.63 1,813,573 +0.26(+0.67%)
Feb 06, 2004 37.99 39.49 37.99 39.37 2,126,695 +1.47(+3.88%)
Feb 05, 2004 38.09 38.47 37.26 37.90 2,279,884 -0.19(-0.51%)
Feb 04, 2004 38.98 39.08 37.82 38.09 2,077,538 -1.00(-2.55%)
Feb 03, 2004 38.49 39.31 38.34 39.09 1,982,081 +0.68(+1.78%)
Feb 02, 2004 38.58 38.87 38.12 38.41 2,531,046 -0.17(-0.43%)
Jan 30, 2004 38.40 39.00 37.83 38.58 2,708,013 +0.01(+0.02%)
Jan 29, 2004 38.45 38.92 37.22 38.57 3,553,067 +0.33(+0.87%)
Jan 28, 2004 40.78 40.85 37.89 38.23 5,849,985 -2.55(-6.24%)
Jan 27, 2004 41.33 41.46 40.59 40.78 2,592,778 +0.16(+0.39%)
Jan 26, 2004 41.03 41.08 40.34 40.62 2,684,692 -0.23(-0.56%)
Jan 23, 2004 41.75 41.89 40.58 40.85 2,822,562 -0.41(-1.00%)
Jan 22, 2004 41.20 41.54 40.20 41.26 2,937,110 +0.59(+1.46%)
Jan 21, 2004 40.23 41.27 39.80 40.67 3,677,104 +20.87(+105.41%)
Jan 20, 2004 19.86 19.94 19.54 19.80 2,762,429 -0.06(-0.31%)
Jan 16, 2004 19.76 19.90 19.70 19.86 3,307,050 +0.12(+0.63%)
Jan 15, 2004 19.66 19.88 19.27 19.73 3,262,237 +0.23(+1.17%)
Jan 14, 2004 19.03 19.61 19.03 19.51 3,708,542 +0.37(+1.94%)
Jan 13, 2004 19.60 19.64 18.86 19.13 7,151,176 -0.46(-2.37%)
Jan 12, 2004 20.06 20.12 19.41 19.60 5,135,028 -0.56(-2.79%)
Jan 09, 2004 19.99 20.43 19.96 20.16 6,202,091 +0.60(+3.05%)
Jan 08, 2004 19.97 19.97 19.08 19.56 10,947,059 -0.83(-4.08%)
Jan 07, 2004 20.66 20.67 20.14 20.40 3,900,142 -0.26(-1.27%)
Jan 06, 2004 20.23 20.91 20.22 20.66 6,408,782 +0.42(+2.10%)
Jan 05, 2004 20.52 20.63 19.80 20.23 7,135,400 -0.28(-1.34%)
Jan 02, 2004 20.99 21.09 20.36 20.51 5,119,709 -0.48(-2.30%)
Dec 31, 2003 21.26 21.28 20.88 20.99 3,082,068 -0.26(-1.23%)
Dec 30, 2003 21.73 21.73 21.19 21.26 3,139,000 -0.49(-2.26%)
Dec 29, 2003 21.81 21.86 21.53 21.75 1,434,030 +0.01(+0.05%)
Dec 26, 2003 21.65 21.84 21.64 21.74 955,715 +0.19(+0.86%)
Dec 24, 2003 21.68 21.68 21.29 21.55 1,390,360 -0.13(-0.59%)
Dec 23, 2003 21.44 21.67 21.33 21.68 2,935,738 +0.23(+1.05%)
Dec 22, 2003 20.91 21.53 20.88 21.45 4,262,766 +0.54(+2.56%)
Dec 19, 2003 20.96 21.08 20.81 20.92 2,712,586 -0.04(-0.21%)
Dec 18, 2003 20.51 21.05 20.52 20.96 4,006,917 +0.45(+2.19%)
Dec 17, 2003 19.87 20.55 20.05 20.51 5,381,273 +0.65(+3.25%)
Dec 16, 2003 20.02 20.23 19.43 19.87 7,397,650 -0.03(-0.13%)
Dec 15, 2003 20.32 20.41 19.83 19.89 3,091,442 -0.39(-1.92%)
Dec 12, 2003 20.34 20.38 20.11 20.28 2,425,642 +0.11(+0.55%)
Dec 11, 2003 19.88 20.32 19.88 20.17 5,032,597 +0.33(+1.64%)
Dec 10, 2003 20.80 20.80 19.71 19.85 6,226,784 -1.06(-5.08%)
Dec 09, 2003 21.76 21.76 20.90 20.91 3,349,348 -0.85(-3.91%)
Dec 08, 2003 21.19 21.80 21.19 21.76 2,132,754 +0.59(+2.78%)
Dec 05, 2003 21.34 21.39 21.14 21.17 2,258,049 -0.28(-1.30%)
Dec 04, 2003 21.49 21.82 21.31 21.45 2,917,447 +0.07(+0.34%)
Dec 03, 2003 22.00 22.00 21.36 21.38 3,177,868 -0.67(-3.03%)
Dec 02, 2003 22.20 22.20 21.91 22.05 3,049,373 -0.15(-0.68%)
Dec 01, 2003 21.61 22.17 21.57 22.20 3,556,496 +0.79(+3.68%)
Nov 28, 2003 21.34 21.49 21.34 21.41 848,483 +0.12(+0.55%)
Nov 26, 2003 21.52 21.52 21.09 21.29 2,539,505 -0.23(-1.07%)
Nov 25, 2003 21.17 21.56 20.99 21.52 3,268,867 +0.32(+1.50%)
Nov 24, 2003 20.56 21.21 20.56 21.20 3,039,770 +0.80(+3.92%)
Nov 21, 2003 20.33 20.40 20.14 20.40 2,028,952 +0.17(+0.82%)
Nov 20, 2003 20.19 20.41 20.10 20.24 1,961,046 -0.01(-0.04%)
Nov 19, 2003 20.25 20.48 20.08 20.25 2,423,127 +0.12(+0.58%)
Nov 18, 2003 20.12 20.50 20.07 20.13 3,046,172 +0.05(+0.24%)
Nov 17, 2003 19.91 20.10 19.77 20.08 2,031,924 +0.00(+0.01%)
Nov 14, 2003 20.34 20.44 20.08 20.08 2,132,069 -0.28(-1.39%)
Nov 13, 2003 20.14 20.41 20.01 20.36 2,327,327 +0.20(+1.01%)
Nov 12, 2003 19.73 20.17 19.73 20.16 2,152,418 +0.49(+2.47%)
Nov 11, 2003 19.43 19.89 19.38 19.67 2,320,697 +0.26(+1.33%)
Nov 10, 2003 19.97 19.97 19.38 19.41 3,933,524 -0.48(-2.43%)
Nov 07, 2003 20.77 20.37 19.71 19.90 6,908,818 -0.87(-4.21%)
Nov 06, 2003 20.63 20.85 20.43 20.77 3,253,548 +0.01(+0.06%)
Nov 05, 2003 20.26 20.79 19.74 20.76 4,184,571 +0.68(+3.39%)
Nov 04, 2003 20.26 20.33 20.07 20.08 2,793,028 -0.20(-0.99%)
Nov 03, 2003 20.09 20.32 20.09 20.28 2,804,595 +0.19(+0.97%)
Oct 31, 2003 20.03 20.19 20.02 20.09 2,218,037 +0.09(+0.46%)
Oct 30, 2003 20.28 20.28 19.99 19.99 4,479,745 -0.30(-1.45%)
Oct 29, 2003 19.40 20.31 19.25 20.29 7,254,750 +0.89(+4.61%)
Oct 28, 2003 19.08 19.40 18.99 19.40 2,186,485 +0.32(+1.66%)
Oct 27, 2003 18.86 19.33 18.82 19.08 3,046,629 +0.37(+1.95%)
Oct 24, 2003 18.95 18.95 18.54 18.71 2,713,272 -0.25(-1.30%)
Oct 23, 2003 18.49 19.16 18.41 18.96 4,677,519 +0.37(+1.96%)
Oct 22, 2003 18.66 18.75 18.33 18.59 2,807,014 -0.09(-0.49%)
Oct 21, 2003 18.48 18.67 18.10 18.69 3,142,658 +0.30(+1.61%)
Oct 20, 2003 18.23 18.52 18.23 18.39 2,046,557 +0.16(+0.90%)
Oct 17, 2003 18.54 18.54 18.20 18.23 2,412,839 -0.19(-1.06%)
Oct 16, 2003 18.29 18.61 18.27 18.42 3,406,508 +0.13(+0.71%)
Oct 15, 2003 19.10 19.10 18.23 18.29 5,351,093 -0.80(-4.20%)
Oct 14, 2003 18.69 19.13 18.86 19.10 2,473,657 +0.02(+0.11%)
Oct 13, 2003 18.63 19.08 18.63 19.07 3,195,474 +0.54(+2.94%)
Oct 10, 2003 18.68 18.73 18.40 18.53 2,163,850 -0.15(-0.82%)
Oct 09, 2003 18.45 18.71 18.45 18.68 3,346,147 +0.23(+1.26%)
Oct 08, 2003 18.37 18.58 18.25 18.45 3,280,070 +0.11(+0.60%)
Oct 07, 2003 18.30 18.34 18.08 18.34 3,005,702 +0.04(+0.22%)
Oct 06, 2003 17.96 18.35 17.94 18.30 3,076,124 +0.34(+1.87%)
Oct 03, 2003 18.21 18.21 17.67 17.96 4,108,205 -0.13(-0.73%)
Oct 02, 2003 18.00 18.12 17.71 18.10 7,941,585 +0.13(+0.73%)
Oct 01, 2003 17.01 18.01 16.93 17.96 7,519,973 +0.95(+5.60%)
Sep 30, 2003 16.81 17.25 16.72 17.01 4,524,330 +0.21(+1.22%)
Sep 29, 2003 16.57 16.87 16.59 16.81 2,889,553 +0.24(+1.45%)
Sep 26, 2003 16.82 16.95 16.47 16.57 2,807,243 -0.01(-0.07%)
Sep 25, 2003 16.62 17.01 16.49 16.58 3,434,174 -0.04(-0.25%)
Sep 24, 2003 16.73 16.88 16.49 16.62 7,230,057 +0.41(+2.51%)
Sep 23, 2003 16.07 16.25 16.10 16.21 2,247,075 +0.14(+0.86%)
Sep 22, 2003 16.40 16.40 16.03 16.07 3,435,774 -0.33(-1.99%)
Sep 19, 2003 16.45 16.49 16.29 16.40 3,024,222 -0.09(-0.53%)
Sep 18, 2003 16.30 16.52 16.13 16.49 2,747,110 +0.19(+1.14%)
Sep 17, 2003 15.97 16.45 15.90 16.30 5,609,685 -0.02(-0.11%)
Sep 16, 2003 15.80 16.35 15.69 16.32 4,137,014 +0.52(+3.28%)
Sep 15, 2003 15.50 15.90 15.50 15.80 3,781,478 +0.30(+1.95%)
Sep 12, 2003 15.22 15.55 15.05 15.50 2,512,297 +0.28(+1.83%)
Sep 11, 2003 14.93 15.26 14.90 15.22 3,526,316 +0.35(+2.35%)
Sep 10, 2003 15.41 15.43 14.84 14.87 3,446,063 -0.73(-4.66%)
Sep 09, 2003 15.61 15.61 15.37 15.60 2,093,428 -0.06(-0.39%)
Sep 08, 2003 15.64 15.70 15.39 15.66 2,163,164 +0.22(+1.42%)
Sep 05, 2003 15.66 15.72 15.23 15.44 2,576,774 -0.22(-1.41%)
Sep 04, 2003 15.10 15.67 15.06 15.66 5,049,974 +0.44(+2.89%)
Sep 03, 2003 14.66 15.22 14.48 15.22 3,794,968 +0.61(+4.18%)
Sep 02, 2003 14.71 14.71 14.40 14.61 2,994,042 -0.10(-0.65%)
Aug 29, 2003 14.94 14.94 14.70 14.71 2,120,637 -0.24(-1.58%)
Aug 28, 2003 14.73 14.97 14.61 14.94 1,268,723 +0.23(+1.55%)
Aug 27, 2003 14.70 14.84 14.65 14.72 1,393,332 -0.19(-1.26%)
Aug 26, 2003 14.94 14.98 14.53 14.90 2,322,297 -0.01(-0.06%)
Aug 25, 2003 14.95 15.04 14.79 14.91 2,082,225 +0.04(+0.28%)
Aug 22, 2003 15.18 15.18 14.84 14.87 1,404,764 -0.25(-1.66%)
Aug 21, 2003 14.93 15.13 14.89 15.12 1,911,202 +0.24(+1.65%)
Aug 20, 2003 14.98 14.98 14.62 14.88 1,987,111 -0.10(-0.69%)
Aug 19, 2003 14.62 14.99 14.58 14.98 3,128,482 +0.51(+3.55%)
Aug 18, 2003 14.43 14.52 14.28 14.47 2,122,466 +0.04(+0.26%)
Aug 15, 2003 14.21 14.46 14.18 14.43 860,372 +0.17(+1.21%)
Aug 14, 2003 14.21 14.28 14.01 14.26 2,427,014 +0.04(+0.31%)
Aug 13, 2003 14.75 14.75 14.20 14.21 2,979,866 -0.54(-3.63%)
Aug 12, 2003 14.60 14.75 14.31 14.75 2,844,740 +0.10(+0.66%)
Aug 11, 2003 14.78 14.89 14.41 14.65 2,434,559 -0.12(-0.83%)
Aug 08, 2003 14.71 14.89 14.66 14.77 2,609,469 +0.23(+1.59%)
Aug 07, 2003 14.48 14.54 14.17 14.54 2,893,897 +0.07(+0.47%)
Aug 06, 2003 13.84 14.47 13.83 14.47 4,004,402 +0.72(+5.25%)
Aug 05, 2003 14.16 14.27 13.74 13.75 2,545,678 -0.31(-2.19%)
Aug 04, 2003 13.76 14.06 13.67 14.06 2,807,243 +0.24(+1.74%)
Aug 01, 2003 14.25 14.32 13.62 13.82 5,101,646 -0.44(-3.05%)
Jul 31, 2003 14.75 14.75 14.16 14.26 3,771,418 -0.49(-3.35%)
Jul 30, 2003 14.65 14.75 14.42 14.75 2,627,074 +0.15(+1.00%)
Jul 29, 2003 14.56 14.86 14.44 14.60 3,148,831 +0.04(+0.30%)
Jul 28, 2003 14.88 14.90 14.46 14.56 3,169,866 -0.27(-1.80%)
Jul 25, 2003 14.93 15.03 14.51 14.83 3,113,163 +0.01(+0.07%)
Jul 24, 2003 14.99 15.15 14.68 14.82 3,251,490 -0.07(-0.48%)
Jul 23, 2003 15.08 15.31 14.73 14.89 2,693,609 -0.09(-0.61%)
Jul 22, 2003 14.54 14.99 14.35 14.98 5,860,960 +0.45(+3.07%)
Jul 21, 2003 14.95 15.13 14.47 14.53 3,449,950 -0.41(-2.77%)
Jul 18, 2003 15.14 15.23 14.71 14.95 4,885,581 -0.19(-1.27%)
Jul 17, 2003 15.58 15.76 15.04 15.14 4,419,384 -0.56(-3.57%)
Jul 16, 2003 15.55 15.85 15.38 15.70 6,551,910 +0.15(+0.94%)
Jul 15, 2003 16.40 16.46 15.38 15.55 7,510,827 -0.75(-4.60%)
Jul 14, 2003 16.14 16.34 16.02 16.30 1,941,611 +0.38(+2.39%)
Jul 11, 2003 16.07 16.11 15.83 15.92 1,877,821 -0.07(-0.44%)
Jul 10, 2003 16.27 16.37 15.90 15.99 2,952,201 -0.44(-2.65%)
Jul 09, 2003 16.73 16.73 16.36 16.43 3,207,134 -0.30(-1.79%)
Jul 08, 2003 16.38 16.75 16.32 16.73 3,444,463 +0.30(+1.85%)
Jul 07, 2003 16.12 16.43 15.94 16.42 2,584,547 +0.31(+1.91%)
Jul 03, 2003 16.06 16.17 15.90 16.11 1,481,587 -0.08(-0.49%)
Jul 02, 2003 15.95 16.19 15.77 16.19 3,505,738 +0.25(+1.56%)
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.