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 Energy Ishares ETF (NY: IYE )

47.73 +0.20 (+0.41%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 12, 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 (%)
Sep 30, 2003 9.419 9.482 9.320 9.502 193,805 +0.05(+0.56%)
Sep 29, 2003 9.395 9.450 9.353 9.450 61,417 +0.05(+0.56%)
Sep 26, 2003 9.390 9.425 9.362 9.397 85,529 -0.09(-0.93%)
Sep 25, 2003 9.564 9.588 9.487 9.485 287,524 -0.08(-0.80%)
Sep 24, 2003 9.669 9.669 9.555 9.562 160,140 +0.06(+0.65%)
Sep 23, 2003 9.507 9.535 9.489 9.500 80,070 +0.04(+0.39%)
Sep 22, 2003 9.482 9.500 9.412 9.463 106,911 -0.07(-0.71%)
Sep 19, 2003 9.452 9.531 9.452 9.531 368,504 +0.06(+0.67%)
Sep 18, 2003 9.386 9.456 9.386 9.467 510,446 +0.05(+0.49%)
Sep 17, 2003 9.544 9.544 9.386 9.421 236,570 -0.13(-1.36%)
Sep 16, 2003 9.507 9.551 9.472 9.551 137,392 +0.05(+0.58%)
Sep 15, 2003 9.566 9.566 9.496 9.496 75,065 -0.07(-0.74%)
Sep 12, 2003 9.586 9.599 9.496 9.566 552,756 -0.06(-0.64%)
Sep 11, 2003 9.630 9.687 9.612 9.628 191,986 -0.00(-0.02%)
Sep 10, 2003 9.726 9.726 9.588 9.630 72,790 -0.07(-0.77%)
Sep 09, 2003 9.803 9.803 9.665 9.704 145,126 -0.12(-1.19%)
Sep 08, 2003 9.737 9.821 9.718 9.821 186,071 +0.17(+1.75%)
Sep 05, 2003 9.704 9.711 9.617 9.652 66,421 -0.06(-0.59%)
Sep 04, 2003 9.755 9.764 9.678 9.709 132,843 -0.04(-0.41%)
Sep 03, 2003 9.733 9.768 9.698 9.748 146,946 +0.03(+0.34%)
Sep 02, 2003 9.683 9.729 9.608 9.715 144,217 +0.03(+0.29%)
Aug 29, 2003 9.672 9.694 9.608 9.687 73,700 +0.00(+0.02%)
Aug 28, 2003 9.531 9.685 9.489 9.685 854,383 +0.20(+2.09%)
Aug 27, 2003 9.518 9.562 9.487 9.487 494,978 -0.00(-0.05%)
Aug 26, 2003 9.496 9.500 9.375 9.491 85,984 -0.02(-0.16%)
Aug 25, 2003 9.491 9.515 9.452 9.507 109,186 +0.02(+0.25%)
Aug 22, 2003 9.639 9.639 9.469 9.482 473,596 -0.12(-1.26%)
Aug 21, 2003 9.581 9.619 9.551 9.603 108,276 +0.05(+0.51%)
Aug 20, 2003 9.474 9.562 9.474 9.555 60,507 +0.08(+0.81%)
Aug 19, 2003 9.518 9.540 9.441 9.478 174,698 -0.02(-0.23%)
Aug 18, 2003 9.531 9.559 9.491 9.500 204,269 -0.02(-0.18%)
Aug 15, 2003 9.540 9.540 9.461 9.518 33,665 +0.01(+0.12%)
Aug 14, 2003 9.452 9.522 9.430 9.507 153,315 +0.07(+0.79%)
Aug 13, 2003 9.496 9.524 9.423 9.432 41,399 -0.02(-0.23%)
Aug 12, 2003 9.441 9.496 9.355 9.454 91,898 +0.04(+0.40%)
Aug 11, 2003 9.342 9.447 9.342 9.417 56,412 +0.10(+1.04%)
Aug 08, 2003 9.364 9.384 9.256 9.320 115,555 +0.01(+0.12%)
Aug 07, 2003 9.096 9.313 9.078 9.309 122,834 +0.21(+2.29%)
Aug 06, 2003 8.935 9.118 8.935 9.100 91,898 +0.13(+1.42%)
Aug 05, 2003 9.012 9.069 8.937 8.973 72,336 -0.04(-0.44%)
Aug 04, 2003 9.056 9.056 8.926 9.012 90,078 -0.09(-0.94%)
Aug 01, 2003 9.122 9.122 9.012 9.098 146,491 +0.01(+0.10%)
Jul 31, 2003 9.096 9.258 9.060 9.089 122,834 +0.04(+0.41%)
Jul 30, 2003 9.100 9.102 9.034 9.052 74,155 -0.02(-0.22%)
Jul 29, 2003 9.170 9.192 9.030 9.071 51,408 -0.13(-1.46%)
Jul 28, 2003 9.166 9.225 9.151 9.206 91,443 +0.04(+0.43%)
Jul 25, 2003 9.122 9.170 9.067 9.166 96,902 +0.06(+0.63%)
Jul 24, 2003 9.232 9.256 9.109 9.109 61,872 -0.09(-0.96%)
Jul 23, 2003 9.221 9.258 9.146 9.197 51,863 -0.02(-0.17%)
Jul 22, 2003 9.254 9.298 9.188 9.212 82,799 -0.02(-0.17%)
Jul 21, 2003 9.370 9.379 9.214 9.228 182,887 -0.11(-1.15%)
Jul 18, 2003 9.210 9.357 9.168 9.335 71,426 +0.17(+1.90%)
Jul 17, 2003 9.078 9.184 9.034 9.162 122,379 +0.11(+1.24%)
Jul 16, 2003 9.181 9.181 9.049 9.049 120,560 -0.08(-0.84%)
Jul 15, 2003 9.243 9.256 9.124 9.126 585,967 -0.10(-1.10%)
Jul 14, 2003 9.375 9.384 9.219 9.228 95,993 -0.12(-1.27%)
Jul 11, 2003 9.302 9.377 9.267 9.346 60,962 +0.06(+0.66%)
Jul 10, 2003 9.379 9.379 9.219 9.285 67,786 -0.14(-1.47%)
Jul 09, 2003 9.364 9.461 9.359 9.423 85,529 +0.07(+0.75%)
Jul 08, 2003 9.355 9.395 9.309 9.353 154,225 -0.01(-0.14%)
Jul 07, 2003 9.430 9.430 9.340 9.366 107,821 -0.06(-0.63%)
Jul 03, 2003 9.425 9.452 9.375 9.425 19,107 -0.02(-0.23%)
Jul 02, 2003 9.452 9.467 9.364 9.447 255,678 -0.01(-0.12%)
Jul 01, 2003 9.386 9.472 9.300 9.458 101,907 -0.03(-0.35%)
Jun 30, 2003 9.540 9.568 9.432 9.491 112,371 +0.01(+0.12%)
Jun 27, 2003 9.540 9.601 9.480 9.480 336,658 -0.04(-0.39%)
Jun 26, 2003 9.570 9.636 9.518 9.518 305,267 -0.11(-1.10%)
Jun 25, 2003 9.595 9.713 9.577 9.623 347,121 +0.05(+0.57%)
Jun 24, 2003 9.579 9.628 9.553 9.568 112,825 -0.05(-0.48%)
Jun 23, 2003 9.639 9.647 9.518 9.614 76,430 +0.03(+0.30%)
Jun 20, 2003 9.707 9.707 9.586 9.586 29,571 -0.06(-0.64%)
Jun 19, 2003 9.650 9.704 9.603 9.647 155,135 +0.03(+0.27%)
Jun 18, 2003 9.650 9.694 9.562 9.621 120,105 -0.03(-0.30%)
Jun 17, 2003 9.748 9.748 9.625 9.650 95,993 -0.08(-0.79%)
Jun 16, 2003 9.742 9.786 9.641 9.726 254,313 -0.04(-0.36%)
Jun 13, 2003 9.913 9.913 9.700 9.762 113,735 -0.20(-2.01%)
Jun 12, 2003 10.13 10.13 9.880 9.962 232,476 -0.09(-0.87%)
Jun 11, 2003 9.825 10.05 9.814 10.05 185,161 +0.33(+3.44%)
Jun 10, 2003 9.770 9.795 9.702 9.715 99,632 +0.04(+0.41%)
Jun 09, 2003 9.715 9.735 9.650 9.676 68,241 -0.05(-0.56%)
Jun 06, 2003 9.759 9.861 9.672 9.731 124,654 -0.05(-0.56%)
Jun 05, 2003 9.759 9.797 9.683 9.786 292,528 +0.00(+0.00%)
Jun 04, 2003 9.694 9.792 9.672 9.786 557,760 +0.07(+0.75%)
Jun 03, 2003 9.639 9.713 9.566 9.713 108,731 +0.11(+1.12%)
Jun 02, 2003 9.628 9.735 9.573 9.606 139,212 +0.05(+0.51%)
May 30, 2003 9.452 9.599 9.430 9.557 90,078 +0.16(+1.71%)
May 29, 2003 9.540 9.540 9.370 9.397 122,379 -0.13(-1.34%)
May 28, 2003 9.606 9.612 9.485 9.524 147,401 -0.09(-0.94%)
May 27, 2003 9.386 9.623 9.386 9.614 106,001 +0.21(+2.27%)
May 23, 2003 9.276 9.428 9.276 9.401 63,692 +0.07(+0.80%)
May 22, 2003 9.276 9.351 9.276 9.326 75,975 +0.05(+0.52%)
May 21, 2003 9.067 9.326 9.067 9.278 72,790 +0.24(+2.65%)
May 20, 2003 9.078 9.133 9.012 9.038 65,966 -0.03(-0.32%)
May 19, 2003 9.122 9.162 9.067 9.067 71,426 -0.16(-1.69%)
May 16, 2003 9.166 9.223 9.118 9.223 36,395 +0.08(+0.91%)
May 15, 2003 9.210 9.210 9.115 9.140 89,168 +0.02(+0.19%)
May 14, 2003 9.188 9.188 9.089 9.122 50,043 -0.03(-0.36%)
May 13, 2003 9.067 9.184 9.014 9.155 80,979 +0.12(+1.29%)
May 12, 2003 8.968 9.093 8.968 9.038 167,419 +0.05(+0.54%)
May 09, 2003 8.946 9.012 8.893 8.990 47,769 +0.09(+0.99%)
May 08, 2003 8.891 8.988 8.876 8.902 88,259 -0.03(-0.32%)
May 07, 2003 8.858 8.946 8.814 8.931 82,799 +0.07(+0.84%)
May 06, 2003 8.858 8.933 8.790 8.856 82,799 -0.03(-0.32%)
May 05, 2003 8.924 8.924 8.794 8.885 254,768 +0.08(+0.92%)
May 02, 2003 8.669 8.847 8.669 8.803 219,282 +0.19(+2.17%)
May 01, 2003 8.660 8.704 8.564 8.616 467,226 -0.01(-0.13%)
Apr 30, 2003 8.572 8.652 8.553 8.627 116,010 +0.04(+0.51%)
Apr 29, 2003 8.660 8.700 8.531 8.583 69,606 -0.13(-1.49%)
Apr 28, 2003 8.660 8.784 8.649 8.713 163,779 +0.04(+0.48%)
Apr 25, 2003 8.748 8.748 8.605 8.671 35,030 -0.10(-1.15%)
Apr 24, 2003 8.768 8.830 8.720 8.773 38,670 -0.03(-0.35%)
Apr 23, 2003 8.803 8.847 8.707 8.803 96,902 -0.02(-0.25%)
Apr 22, 2003 8.638 8.836 8.638 8.825 97,357 +0.12(+1.34%)
Apr 21, 2003 8.649 8.715 8.649 8.709 51,863 +0.04(+0.46%)
Apr 17, 2003 8.507 8.669 8.507 8.669 130,568 +0.14(+1.65%)
Apr 16, 2003 8.656 8.656 8.518 8.529 60,052 -0.06(-0.67%)
Apr 15, 2003 8.572 8.627 8.551 8.586 275,240 -0.05(-0.53%)
Apr 14, 2003 8.588 8.652 8.542 8.632 38,215 +0.05(+0.56%)
Apr 11, 2003 8.583 8.605 8.520 8.583 36,850 -0.05(-0.64%)
Apr 10, 2003 8.551 8.638 8.542 8.638 55,503 +0.09(+1.00%)
Apr 09, 2003 8.572 8.654 8.509 8.553 131,933 -0.01(-0.10%)
Apr 08, 2003 8.594 8.594 8.504 8.562 254,313 -0.05(-0.64%)
Apr 07, 2003 8.726 8.790 8.616 8.616 154,680 -0.09(-0.99%)
Apr 04, 2003 8.671 8.722 8.463 8.702 204,269 +0.08(+0.97%)
Apr 03, 2003 8.751 8.814 8.619 8.619 182,887 -0.18(-2.10%)
Apr 02, 2003 8.836 8.836 8.737 8.803 117,375 -0.01(-0.10%)
Apr 01, 2003 8.715 8.834 8.702 8.812 114,190 +0.10(+1.16%)
Mar 31, 2003 8.770 8.770 8.663 8.711 68,241 -0.12(-1.37%)
Mar 28, 2003 8.781 8.838 8.773 8.832 57,322 +0.08(+0.88%)
Mar 27, 2003 8.627 8.814 8.621 8.755 114,190 +0.09(+1.09%)
Mar 26, 2003 8.737 8.737 8.643 8.660 179,702 -0.04(-0.51%)
Mar 25, 2003 8.689 8.777 8.630 8.704 161,504 +0.09(+1.02%)
Mar 24, 2003 8.682 8.766 8.551 8.616 82,799 -0.12(-1.38%)
Mar 21, 2003 8.808 8.808 8.687 8.737 198,810 -0.05(-0.53%)
Mar 20, 2003 8.726 8.823 8.625 8.784 122,834 +0.06(+0.68%)
Mar 19, 2003 8.693 8.724 8.663 8.724 120,560 +0.02(+0.23%)
Mar 18, 2003 8.572 8.704 8.476 8.704 303,902 +0.14(+1.59%)
Mar 17, 2003 8.474 8.599 8.474 8.568 84,619 +0.10(+1.19%)
Mar 14, 2003 8.427 8.533 8.397 8.467 64,147 -0.00(-0.03%)
Mar 13, 2003 8.485 8.524 8.412 8.469 42,764 +0.07(+0.86%)
Mar 12, 2003 8.408 8.410 8.287 8.397 56,867 -0.18(-2.13%)
Mar 11, 2003 8.685 8.685 8.579 8.579 69,151 -0.06(-0.74%)
Mar 10, 2003 8.704 8.759 8.625 8.643 173,333 -0.12(-1.38%)
Mar 07, 2003 8.660 8.799 8.641 8.764 70,971 +0.00(+0.00%)
Mar 06, 2003 8.781 8.792 8.729 8.764 48,678 +0.00(+0.00%)
Mar 05, 2003 8.700 8.786 8.691 8.764 105,091 +0.05(+0.53%)
Mar 04, 2003 8.704 8.757 8.685 8.718 117,375 +0.02(+0.28%)
Mar 03, 2003 8.748 8.784 8.693 8.693 124,199 +0.03(+0.38%)
Feb 28, 2003 8.689 8.757 8.660 8.660 29,116 +0.03(+0.31%)
Feb 27, 2003 8.726 8.764 8.634 8.634 38,670 -0.09(-1.06%)
Feb 26, 2003 8.682 8.770 8.658 8.726 45,949 +0.01(+0.15%)
Feb 25, 2003 8.720 8.832 8.625 8.713 136,483 -0.01(-0.10%)
Feb 24, 2003 8.638 8.779 8.638 8.722 206,999 +0.06(+0.66%)
Feb 21, 2003 8.564 8.682 8.559 8.665 168,329 +0.15(+1.81%)
Feb 20, 2003 8.572 8.579 8.478 8.511 65,966 +0.03(+0.34%)
Feb 19, 2003 8.529 8.529 8.476 8.482 27,751 -0.05(-0.54%)
Feb 18, 2003 8.441 8.529 8.399 8.529 58,687 +0.13(+1.57%)
Feb 14, 2003 8.304 8.397 8.252 8.397 30,936 +0.13(+1.54%)
Feb 13, 2003 8.320 8.364 8.190 8.269 108,731 -0.04(-0.48%)
Feb 12, 2003 8.463 8.515 8.289 8.309 120,560 -0.15(-1.82%)
Feb 11, 2003 8.553 8.603 8.423 8.463 98,267 -0.07(-0.77%)
Feb 10, 2003 8.482 8.529 8.410 8.529 35,940 +0.13(+1.54%)
Feb 07, 2003 8.529 8.529 8.381 8.399 129,203 -0.11(-1.34%)
Feb 06, 2003 8.551 8.551 8.414 8.513 40,035 -0.02(-0.21%)
Feb 05, 2003 8.682 8.682 8.518 8.531 70,061 -0.11(-1.25%)
Feb 04, 2003 8.452 8.647 8.430 8.638 429,011 +0.11(+1.29%)
Feb 03, 2003 8.496 8.540 8.456 8.529 80,070 +0.05(+0.54%)
Jan 31, 2003 8.287 8.482 8.243 8.482 70,971 +0.11(+1.29%)
Jan 30, 2003 8.489 8.575 8.304 8.375 467,226 -0.11(-1.35%)
Jan 29, 2003 8.221 8.498 8.221 8.489 84,619 +0.31(+3.82%)
Jan 28, 2003 8.122 8.247 8.080 8.177 59,597 +0.12(+1.50%)
Jan 27, 2003 8.192 8.249 7.970 8.056 516,360 -0.29(-3.45%)
Jan 24, 2003 8.419 8.458 8.265 8.344 196,990 -0.12(-1.40%)
Jan 23, 2003 8.463 8.500 8.408 8.463 45,039 -0.01(-0.13%)
Jan 22, 2003 8.386 8.529 8.331 8.474 170,148 -0.01(-0.10%)
Jan 21, 2003 8.671 8.671 8.482 8.482 160,140 -0.23(-2.62%)
Jan 17, 2003 8.726 8.748 8.660 8.711 48,224 -0.07(-0.83%)
Jan 16, 2003 8.755 8.814 8.718 8.784 53,683 +0.08(+0.96%)
Jan 15, 2003 8.660 8.702 8.612 8.700 99,632 +0.08(+0.97%)
Jan 14, 2003 8.676 8.676 8.588 8.616 48,678 -0.03(-0.38%)
Jan 13, 2003 8.713 8.713 8.572 8.649 302,082 -0.02(-0.25%)
Jan 10, 2003 8.691 8.733 8.625 8.671 376,693 -0.10(-1.15%)
Jan 09, 2003 8.616 8.775 8.616 8.773 75,065 +0.15(+1.71%)
Jan 08, 2003 8.682 8.702 8.588 8.625 656,028 -0.04(-0.41%)
Jan 07, 2003 8.880 8.891 8.643 8.660 196,080 -0.31(-3.43%)
Jan 06, 2003 8.924 9.023 8.902 8.968 126,019 +0.08(+0.87%)
Jan 03, 2003 8.913 8.922 8.838 8.891 88,259 -0.01(-0.10%)
Jan 02, 2003 8.726 8.913 8.726 8.900 92,808 +0.24(+2.74%)
Dec 31, 2002 8.682 8.720 8.546 8.663 225,651 +0.00(+0.00%)
Dec 30, 2002 8.748 8.748 8.649 8.663 186,981 -0.01(-0.15%)
Dec 27, 2002 8.836 8.838 8.634 8.676 105,091 -0.13(-1.42%)
Dec 26, 2002 8.863 8.946 8.801 8.801 66,421 -0.08(-0.89%)
Dec 24, 2002 8.957 8.957 8.863 8.880 202,449 -0.05(-0.61%)
Dec 23, 2002 9.001 9.001 8.876 8.935 173,333 +0.05(+0.59%)
Dec 20, 2002 8.880 8.907 8.794 8.882 141,487 +0.12(+1.33%)
Dec 19, 2002 8.825 8.874 8.715 8.766 298,442 -0.09(-0.97%)
Dec 18, 2002 8.891 8.946 8.770 8.852 224,742 -0.09(-1.01%)
Dec 17, 2002 8.990 9.014 8.893 8.942 71,881 -0.08(-0.90%)
Dec 16, 2002 8.935 9.041 8.891 9.023 376,238 +0.15(+1.63%)
Dec 13, 2002 8.924 8.946 8.823 8.878 102,362 -0.09(-0.96%)
Dec 12, 2002 8.792 8.964 8.792 8.964 169,238 +0.09(+0.97%)
Dec 11, 2002 8.856 8.913 8.753 8.878 106,911 -0.03(-0.35%)
Dec 10, 2002 8.814 8.911 8.720 8.909 59,597 +0.12(+1.35%)
Dec 09, 2002 8.882 9.023 8.742 8.790 371,233 -0.09(-1.01%)
Dec 06, 2002 8.726 8.946 8.726 8.880 143,762 +0.05(+0.57%)
Dec 05, 2002 8.847 8.854 8.740 8.830 136,483 +0.03(+0.30%)
Dec 04, 2002 8.792 8.836 8.726 8.803 286,614 -0.05(-0.57%)
Dec 03, 2002 8.792 8.920 8.770 8.854 619,178 +0.10(+1.13%)
Dec 02, 2002 8.737 8.790 8.663 8.755 122,379 +0.01(+0.13%)
Nov 29, 2002 8.704 8.762 8.685 8.744 160,595 +0.09(+0.99%)
Nov 27, 2002 8.616 8.731 8.594 8.658 159,685 +0.13(+1.57%)
Nov 26, 2002 8.588 8.645 8.511 8.524 304,812 -0.19(-2.22%)
Nov 25, 2002 8.605 8.746 8.531 8.718 168,784 +0.07(+0.84%)
Nov 22, 2002 8.726 8.726 8.579 8.645 208,819 -0.13(-1.43%)
Nov 21, 2002 8.759 8.808 8.660 8.770 218,372 +0.07(+0.76%)
Nov 20, 2002 8.518 8.742 8.518 8.704 84,164 +0.17(+1.98%)
Nov 19, 2002 8.594 8.671 8.535 8.535 61,872 -0.05(-0.64%)
Nov 18, 2002 8.570 8.594 8.507 8.590 86,894 +0.02(+0.23%)
Nov 15, 2002 8.463 8.572 8.421 8.570 334,838 +0.10(+1.14%)
Nov 14, 2002 8.309 8.518 8.309 8.474 136,483 +0.22(+2.69%)
Nov 13, 2002 8.427 8.500 8.135 8.252 245,669 -0.19(-2.24%)
Nov 12, 2002 8.540 8.540 8.397 8.441 141,942 +0.01(+0.13%)
Nov 11, 2002 8.572 8.572 8.427 8.430 186,526 -0.15(-1.72%)
Nov 08, 2002 8.643 8.658 8.564 8.577 84,619 -0.04(-0.43%)
Nov 07, 2002 8.766 8.792 8.564 8.614 220,647 -0.16(-1.85%)
Nov 06, 2002 8.748 8.790 8.616 8.777 241,120 +0.02(+0.18%)
Nov 05, 2002 8.572 8.762 8.487 8.762 122,834 +0.25(+3.00%)
Nov 04, 2002 8.704 8.704 8.500 8.507 55,503 -0.18(-2.03%)
Nov 01, 2002 8.537 8.698 8.513 8.682 133,298 +0.22(+2.65%)
Oct 31, 2002 8.715 8.715 8.379 8.458 260,682 -0.13(-1.56%)
Oct 30, 2002 8.408 8.636 8.408 8.592 594,611 +0.28(+3.39%)
Oct 29, 2002 8.366 8.366 8.177 8.311 832,546 -0.26(-3.05%)
Oct 28, 2002 8.529 8.718 8.485 8.572 552,301 -0.04(-0.41%)
Oct 25, 2002 8.579 8.667 8.557 8.608 72,790 -0.05(-0.61%)
Oct 24, 2002 8.902 8.902 8.634 8.660 213,368 -0.17(-1.97%)
Oct 23, 2002 8.572 8.834 8.572 8.834 49,588 +0.16(+1.80%)
Oct 22, 2002 8.814 8.814 8.551 8.678 350,761 -0.27(-3.05%)
Oct 21, 2002 8.880 8.997 8.805 8.951 198,355 +0.02(+0.20%)
Oct 18, 2002 8.858 8.968 8.825 8.933 408,084 +0.02(+0.17%)
Oct 17, 2002 8.946 8.946 8.805 8.918 224,742 +0.21(+2.45%)
Oct 16, 2002 8.891 8.907 8.667 8.704 103,272 -0.16(-1.76%)
Oct 15, 2002 8.814 8.860 8.740 8.860 75,065 +0.26(+2.99%)
Oct 14, 2002 8.463 8.621 8.434 8.603 161,959 +0.18(+2.14%)
Oct 11, 2002 8.397 8.467 8.296 8.423 93,263 +0.15(+1.86%)
Oct 10, 2002 8.100 8.278 7.999 8.269 51,408 +0.22(+2.79%)
Oct 09, 2002 8.089 8.212 8.034 8.045 318,460 -0.25(-3.02%)
Oct 08, 2002 8.331 8.353 8.104 8.296 144,672 -0.07(-0.87%)
Oct 07, 2002 8.441 8.555 8.368 8.368 143,762 -0.01(-0.08%)
Oct 04, 2002 8.605 8.610 8.282 8.375 95,538 -0.15(-1.75%)
Oct 03, 2002 8.507 8.667 8.436 8.524 64,601 +0.02(+0.21%)
Oct 02, 2002 8.529 8.775 8.502 8.507 79,160 -0.08(-0.95%)
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.