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
NVIDIA Corp
(NQ:
NVDA
)
116.00
-1.87 (-1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 29, 2004
0.1213
0.1230
0.1192
0.1203
2,233,856,512
-0.00(-1.77%)
Oct 28, 2004
0.1221
0.1247
0.1213
0.1225
1,688,644,736
-0.00(-1.07%)
Oct 27, 2004
0.1183
0.1260
0.1183
0.1238
3,229,736,960
+0.00(+2.76%)
Oct 26, 2004
0.1218
0.1263
0.1178
0.1205
3,089,804,288
+0.01(+8.62%)
Oct 25, 2004
0.1095
0.1133
0.1092
0.1109
1,591,250,688
+0.00(+0.45%)
Oct 22, 2004
0.1178
0.1181
0.1101
0.1104
2,064,256,000
-0.01(-5.41%)
Oct 21, 2004
0.1153
0.1182
0.1144
0.1167
3,049,094,144
+0.00(+2.26%)
Oct 20, 2004
0.1125
0.1146
0.1118
0.1141
1,624,449,024
+0.00(+1.18%)
Oct 19, 2004
0.1161
0.1173
0.1120
0.1128
1,859,833,088
-0.00(-0.66%)
Oct 18, 2004
0.1109
0.1147
0.1100
0.1136
1,725,992,960
+0.00(+1.79%)
Oct 15, 2004
0.1150
0.1151
0.1087
0.1116
3,850,547,200
-0.00(-2.75%)
Oct 14, 2004
0.1194
0.1194
0.1139
0.1147
1,543,437,696
-0.00(-3.02%)
Oct 13, 2004
0.1226
0.1242
0.1173
0.1183
2,023,227,008
-0.00(-0.63%)
Oct 12, 2004
0.1167
0.1200
0.1148
0.1191
2,487,571,968
-0.00(-1.45%)
Oct 11, 2004
0.1208
0.1232
0.1186
0.1208
1,124,199,424
+0.00(+0.14%)
Oct 08, 2004
0.1263
0.1268
0.1196
0.1206
2,085,185,408
-0.01(-5.47%)
Oct 07, 2004
0.1292
0.1321
0.1269
0.1276
2,399,884,800
+0.00(+0.59%)
Oct 06, 2004
0.1261
0.1274
0.1232
0.1269
1,499,052,928
+0.00(+0.39%)
Oct 05, 2004
0.1261
0.1294
0.1252
0.1264
1,904,037,504
-0.00(-2.25%)
Oct 04, 2004
0.1268
0.1309
0.1265
0.1293
2,026,582,912
+0.00(+2.84%)
Oct 01, 2004
0.1213
0.1264
0.1207
0.1257
1,775,429,760
+0.00(+4.13%)
Sep 30, 2004
0.1205
0.1235
0.1183
0.1207
1,863,441,536
+0.00(+1.25%)
Sep 29, 2004
0.1163
0.1225
0.1148
0.1192
1,615,499,904
+0.00(+2.43%)
Sep 28, 2004
0.1145
0.1174
0.1129
0.1164
1,427,892,736
+0.00(+1.45%)
Sep 27, 2004
0.1159
0.1172
0.1127
0.1147
1,220,944,000
-0.00(-1.78%)
Sep 24, 2004
0.1210
0.1211
0.1151
0.1168
1,432,331,264
-0.00(-3.04%)
Sep 23, 2004
0.1208
0.1211
0.1173
0.1205
1,740,102,272
+0.00(+0.91%)
Sep 22, 2004
0.1219
0.1249
0.1188
0.1194
1,882,205,952
-0.01(-4.65%)
Sep 21, 2004
0.1247
0.1262
0.1232
0.1252
1,515,291,264
+0.00(+2.66%)
Sep 20, 2004
0.1197
0.1255
0.1182
0.1220
2,389,528,320
-0.00(-0.14%)
Sep 17, 2004
0.1182
0.1228
0.1172
0.1221
3,018,530,048
+0.00(+4.11%)
Sep 16, 2004
0.1150
0.1185
0.1146
0.1173
2,435,825,664
+0.00(+3.75%)
Sep 15, 2004
0.1161
0.1164
0.1116
0.1131
3,499,979,264
-0.01(-5.56%)
Sep 14, 2004
0.1181
0.1205
0.1172
0.1197
2,055,523,328
+0.00(+0.42%)
Sep 13, 2004
0.1168
0.1215
0.1166
0.1192
2,910,129,920
+0.00(+1.92%)
Sep 10, 2004
0.1107
0.1176
0.1104
0.1170
3,125,414,400
+0.00(+3.84%)
Sep 09, 2004
0.1049
0.1145
0.1044
0.1127
3,907,201,024
+0.01(+9.98%)
Sep 08, 2004
0.1047
0.1056
0.1022
0.1024
2,510,882,816
-0.00(-2.07%)
Sep 07, 2004
0.1072
0.1095
0.1032
0.1046
2,187,162,368
-0.00(-1.87%)
Sep 03, 2004
0.1066
0.1087
0.1057
0.1066
2,150,247,168
-0.00(-3.03%)
Sep 02, 2004
0.1061
0.1107
0.1051
0.1099
2,315,734,016
+0.00(+4.10%)
Sep 01, 2004
0.1023
0.1071
0.1009
0.1056
1,779,435,136
+0.00(+1.93%)
Aug 31, 2004
0.1044
0.1049
0.1003
0.1036
1,765,361,920
-0.00(-0.40%)
Aug 30, 2004
0.1072
0.1077
0.1039
0.1040
1,888,629,120
-0.00(-3.32%)
Aug 27, 2004
0.1057
0.1091
0.1056
0.1076
1,699,398,144
+0.00(+1.89%)
Aug 26, 2004
0.1052
0.1062
0.1043
0.1056
1,842,512,128
+0.00(+0.24%)
Aug 25, 2004
0.1033
0.1061
0.1013
0.1053
2,169,047,552
+0.00(+4.28%)
Aug 24, 2004
0.1064
0.1069
0.0990
0.1010
2,824,932,608
-0.00(-3.72%)
Aug 23, 2004
0.1043
0.1060
0.1038
0.1049
2,405,766,656
+0.00(+2.19%)
Aug 20, 2004
0.0964
0.1041
0.0961
0.1027
3,605,636,864
+0.01(+5.92%)
Aug 19, 2004
0.0967
0.0984
0.0954
0.0969
2,178,357,504
+0.06(+152.26%)
Aug 16, 2004
0.0384
0.0394
0.0381
0.0384
533,327,776
-0.00(-0.95%)
Aug 13, 2004
0.0381
0.0391
0.0378
0.0388
817,655,360
+0.00(+4.17%)
Aug 12, 2004
0.0382
0.0384
0.0372
0.0372
656,426,560
-0.00(-2.33%)
Aug 11, 2004
0.0385
0.0388
0.0379
0.0381
966,795,648
-0.00(-2.92%)
Aug 10, 2004
0.0386
0.0396
0.0378
0.0393
2,057,111,040
+0.00(+7.92%)
Aug 09, 2004
0.0358
0.0372
0.0351
0.0364
1,586,487,424
+0.00(+4.45%)
Aug 06, 2004
0.0373
0.0377
0.0344
0.0348
809,168,896
-0.02(-36.33%)
Aug 03, 2004
0.0580
0.0580
0.0543
0.0547
744,022,016
-0.00(-5.19%)
Aug 02, 2004
0.0569
0.0579
0.0561
0.0577
422,293,504
+0.00(+1.30%)
Jul 30, 2004
0.0563
0.0580
0.0555
0.0570
404,948,512
+0.00(+1.11%)
Jul 29, 2004
0.0534
0.0577
0.0534
0.0563
749,237,760
+0.00(+6.57%)
Jul 28, 2004
0.0541
0.0543
0.0514
0.0529
506,420,192
-0.00(-2.52%)
Jul 27, 2004
0.0520
0.0544
0.0511
0.0542
791,938,624
+0.00(+3.31%)
Jul 26, 2004
0.0547
0.0552
0.0520
0.0525
504,435,520
-0.00(-2.80%)
Jul 23, 2004
0.0559
0.0559
0.0537
0.0540
372,375,584
-0.00(-2.66%)
Jul 22, 2004
0.0546
0.0558
0.0532
0.0555
523,536,640
+0.00(+2.11%)
Jul 21, 2004
0.0587
0.0588
0.0542
0.0544
614,856,320
-0.00(-6.07%)
Jul 20, 2004
0.0567
0.0581
0.0561
0.0579
343,038,272
+0.00(+2.02%)
Jul 19, 2004
0.0569
0.0573
0.0555
0.0567
462,179,712
+0.00(+1.12%)
Jul 16, 2004
0.0595
0.0596
0.0561
0.0561
465,968,640
-0.00(-2.94%)
Jul 15, 2004
0.0588
0.0594
0.0574
0.0578
613,400,896
-0.00(-0.70%)
Jul 14, 2004
0.0587
0.0604
0.0570
0.0582
903,790,848
-0.00(-4.43%)
Jul 13, 2004
0.0617
0.0628
0.0602
0.0609
568,859,712
-0.00(-0.18%)
Jul 12, 2004
0.0607
0.0624
0.0602
0.0610
677,716,800
-0.00(-2.31%)
Jul 09, 2004
0.0652
0.0653
0.0612
0.0624
1,117,439,488
-0.00(-4.30%)
Jul 08, 2004
0.0667
0.0678
0.0651
0.0653
431,254,656
-0.00(-3.07%)
Jul 07, 2004
0.0678
0.0692
0.0670
0.0673
345,419,904
+0.00(+0.50%)
Jul 06, 2004
0.0711
0.0711
0.0662
0.0670
576,738,304
-0.00(-5.87%)
Jul 02, 2004
0.0729
0.0730
0.0706
0.0712
295,658,368
-0.00(-1.38%)
Jul 01, 2004
0.0765
0.0766
0.0721
0.0722
507,815,488
-0.00(-4.59%)
Jun 30, 2004
0.0747
0.0768
0.0747
0.0756
330,745,248
-0.00(-1.44%)
Jun 29, 2004
0.0746
0.0769
0.0743
0.0767
364,713,472
+0.00(+3.44%)
Jun 28, 2004
0.0759
0.0762
0.0739
0.0742
354,200,640
-0.00(-0.84%)
Jun 25, 2004
0.0740
0.0757
0.0740
0.0748
335,845,280
+0.00(+0.65%)
Jun 24, 2004
0.0770
0.0773
0.0738
0.0743
592,170,752
-0.00(-0.89%)
Jun 23, 2004
0.0735
0.0753
0.0733
0.0750
265,286,624
+0.00(+1.70%)
Jun 22, 2004
0.0721
0.0741
0.0716
0.0738
434,454,208
+0.00(+2.83%)
Jun 21, 2004
0.0731
0.0743
0.0712
0.0717
267,836,656
-0.00(-1.77%)
Jun 18, 2004
0.0732
0.0750
0.0721
0.0730
536,503,264
+0.00(+0.15%)
Jun 17, 2004
0.0740
0.0757
0.0725
0.0729
483,530,144
-0.00(-1.99%)
Jun 16, 2004
0.0753
0.0758
0.0741
0.0744
253,198,080
-0.00(-1.56%)
Jun 15, 2004
0.0757
0.0767
0.0749
0.0756
402,121,856
+0.00(+1.49%)
Jun 14, 2004
0.0764
0.0764
0.0739
0.0745
425,757,664
-0.00(-3.12%)
Jun 10, 2004
0.0783
0.0790
0.0762
0.0769
565,840,576
-0.00(-1.00%)
Jun 09, 2004
0.0819
0.0820
0.0774
0.0776
499,576,032
-0.00(-4.67%)
Jun 08, 2004
0.0824
0.0826
0.0802
0.0814
616,071,232
-0.00(-1.78%)
Jun 07, 2004
0.0822
0.0838
0.0813
0.0829
573,803,392
+0.00(+2.42%)
Jun 04, 2004
0.0834
0.0836
0.0809
0.0810
651,290,368
-0.00(-0.99%)
Jun 03, 2004
0.0859
0.0861
0.0815
0.0818
702,916,352
-0.00(-4.82%)
Jun 02, 2004
0.0890
0.0891
0.0858
0.0859
645,312,256
-0.00(-0.77%)
Jun 01, 2004
0.0854
0.0875
0.0851
0.0866
319,354,336
-0.00(-0.09%)
May 28, 2004
0.0842
0.0871
0.0838
0.0866
639,634,880
+0.00(+3.90%)
May 27, 2004
0.0845
0.0858
0.0833
0.0834
557,853,696
+0.00(+0.31%)
May 26, 2004
0.0812
0.0842
0.0810
0.0831
525,834,048
+0.00(+2.04%)
May 25, 2004
0.0784
0.0818
0.0768
0.0815
682,961,216
+0.00(+4.35%)
May 24, 2004
0.0782
0.0790
0.0772
0.0781
302,382,240
-0.00(-0.33%)
May 21, 2004
0.0791
0.0792
0.0773
0.0783
282,751,872
+0.00(+0.24%)
May 20, 2004
0.0791
0.0805
0.0777
0.0781
422,485,952
-0.00(-1.44%)
May 19, 2004
0.0813
0.0824
0.0789
0.0793
499,443,712
-0.00(-0.23%)
May 18, 2004
0.0789
0.0804
0.0786
0.0795
204,891,968
+0.00(+1.61%)
May 17, 2004
0.0783
0.0794
0.0770
0.0782
309,202,368
-0.00(-1.58%)
May 14, 2004
0.0798
0.0812
0.0791
0.0795
460,074,720
+0.00(+0.00%)
May 13, 2004
0.0786
0.0809
0.0783
0.0795
348,908,160
+0.00(+0.33%)
May 12, 2004
0.0800
0.0800
0.0764
0.0792
483,457,952
-0.00(-1.38%)
May 11, 2004
0.0794
0.0811
0.0791
0.0803
401,111,456
+0.00(+2.45%)
May 10, 2004
0.0795
0.0803
0.0767
0.0784
670,704,256
-0.00(-3.89%)
May 07, 2004
0.0833
0.0849
0.0811
0.0816
959,386,176
+0.00(+0.78%)
May 06, 2004
0.0794
0.0816
0.0778
0.0810
726,636,352
+0.00(+0.83%)
May 05, 2004
0.0797
0.0810
0.0790
0.0803
465,475,488
+0.00(+0.84%)
May 04, 2004
0.0759
0.0806
0.0757
0.0796
774,280,896
+0.00(+6.37%)
May 03, 2004
0.0766
0.0774
0.0735
0.0749
612,137,920
-0.00(-1.27%)
Apr 30, 2004
0.0791
0.0793
0.0755
0.0758
514,370,976
-0.00(-4.29%)
Apr 29, 2004
0.0810
0.0815
0.0781
0.0792
646,683,520
-0.00(-2.77%)
Apr 28, 2004
0.0818
0.0831
0.0808
0.0815
469,877,888
-0.00(-0.41%)
Apr 27, 2004
0.0832
0.0857
0.0815
0.0818
495,871,296
-0.00(-0.85%)
Apr 26, 2004
0.0861
0.0864
0.0823
0.0825
431,014,080
-0.00(-3.92%)
Apr 23, 2004
0.0851
0.0873
0.0848
0.0859
444,967,040
+0.00(+2.20%)
Apr 22, 2004
0.0831
0.0854
0.0810
0.0840
697,347,200
+0.00(+0.58%)
Apr 21, 2004
0.0837
0.0865
0.0829
0.0835
690,478,976
+0.00(+0.13%)
Apr 20, 2004
0.0873
0.0883
0.0834
0.0834
515,176,896
-0.00(-4.24%)
Apr 19, 2004
0.0873
0.0878
0.0856
0.0871
524,029,792
-0.00(-0.13%)
Apr 16, 2004
0.0894
0.0899
0.0871
0.0872
656,402,496
-0.00(-3.28%)
Apr 15, 2004
0.0939
0.0943
0.0898
0.0902
830,201,024
-0.00(-5.24%)
Apr 14, 2004
0.0942
0.0970
0.0931
0.0952
513,216,256
+0.00(+0.51%)
Apr 13, 2004
0.0978
0.0979
0.0942
0.0947
444,233,312
-0.00(-2.32%)
Apr 12, 2004
0.0996
0.1000
0.0964
0.0970
444,822,720
-0.00(-1.87%)
Apr 08, 2004
0.0982
0.0998
0.0975
0.0988
448,178,624
+0.00(+2.85%)
Apr 07, 2004
0.0971
0.0974
0.0944
0.0961
449,008,608
-0.00(-0.54%)
Apr 06, 2004
0.0987
0.0994
0.0961
0.0966
626,343,488
-0.00(-4.04%)
Apr 05, 2004
0.0967
0.1011
0.0967
0.1007
578,674,880
+0.00(+3.57%)
Apr 02, 2004
0.0979
0.0985
0.0950
0.0972
651,350,528
+0.00(+1.43%)
Apr 01, 2004
0.0986
0.0997
0.0934
0.0958
1,322,620,160
-0.00(-1.78%)
Mar 31, 2004
0.0971
0.0986
0.0966
0.0975
606,292,096
+0.00(+0.92%)
Mar 30, 2004
0.0932
0.0971
0.0931
0.0967
726,900,992
+0.00(+2.99%)
Mar 29, 2004
0.0911
0.0951
0.0911
0.0939
988,097,984
+0.00(+4.31%)
Mar 26, 2004
0.0900
0.0914
0.0888
0.0900
552,946,112
-0.00(-0.29%)
Mar 25, 2004
0.0862
0.0907
0.0861
0.0902
999,476,864
+0.00(+5.81%)
Mar 24, 2004
0.0815
0.0866
0.0813
0.0853
789,196,160
+0.00(+4.48%)
Mar 23, 2004
0.0824
0.0833
0.0807
0.0816
577,387,840
+0.00(+0.41%)
Mar 22, 2004
0.0807
0.0819
0.0794
0.0813
579,625,152
-0.00(-0.77%)
Mar 19, 2004
0.0826
0.0833
0.0814
0.0819
455,155,104
-0.00(-1.16%)
Mar 18, 2004
0.0815
0.0839
0.0813
0.0829
529,358,400
+0.00(+1.13%)
Mar 17, 2004
0.0813
0.0827
0.0810
0.0820
525,930,304
+0.00(+2.45%)
Mar 16, 2004
0.0775
0.0804
0.0772
0.0800
601,107,840
+0.00(+4.29%)
Mar 15, 2004
0.0779
0.0783
0.0762
0.0767
422,209,280
-0.00(-2.26%)
Mar 12, 2004
0.0776
0.0794
0.0770
0.0785
378,846,880
+0.00(+2.12%)
Mar 11, 2004
0.0764
0.0791
0.0764
0.0769
531,439,296
-0.00(-0.76%)
Mar 10, 2004
0.0786
0.0800
0.0769
0.0774
482,976,832
-0.00(-1.46%)
Mar 09, 2004
0.0798
0.0799
0.0773
0.0786
372,098,912
-0.00(-0.70%)
Mar 08, 2004
0.0820
0.0831
0.0785
0.0791
466,269,376
-0.00(-3.47%)
Mar 05, 2004
0.0807
0.0839
0.0804
0.0820
355,716,224
-0.00(-0.72%)
Mar 04, 2004
0.0816
0.0827
0.0810
0.0826
414,475,008
+0.00(+2.19%)
Mar 03, 2004
0.0817
0.0817
0.0795
0.0808
553,788,096
-0.00(-1.31%)
Mar 02, 2004
0.0835
0.0841
0.0815
0.0819
815,598,528
-0.00(-1.86%)
Mar 01, 2004
0.0820
0.0836
0.0819
0.0834
507,815,488
+0.00(+1.48%)
Feb 27, 2004
0.0839
0.0839
0.0810
0.0822
597,162,560
-0.00(-1.77%)
Feb 26, 2004
0.0844
0.0845
0.0827
0.0837
345,816,832
+0.00(+0.67%)
Feb 25, 2004
0.0828
0.0847
0.0822
0.0831
654,044,928
+0.00(+0.58%)
Feb 24, 2004
0.0846
0.0857
0.0817
0.0827
710,049,216
-0.00(-3.99%)
Feb 23, 2004
0.0890
0.0892
0.0849
0.0861
860,127,680
-0.00(-3.48%)
Feb 20, 2004
0.0869
0.0894
0.0864
0.0892
619,571,456
+0.00(+2.51%)
Feb 19, 2004
0.0881
0.0897
0.0868
0.0870
633,380,096
-0.00(-0.04%)
Feb 18, 2004
0.0872
0.0878
0.0865
0.0871
321,603,648
+0.00(+0.00%)
Feb 17, 2004
0.0865
0.0873
0.0852
0.0871
577,820,864
+0.00(+1.12%)
Feb 13, 2004
0.0848
0.0883
0.0839
0.0861
1,751,878,016
-0.00(-0.93%)
Feb 12, 2004
0.0891
0.0896
0.0855
0.0869
993,173,952
-0.00(-3.01%)
Feb 11, 2004
0.0877
0.0899
0.0874
0.0896
739,807,488
+0.00(+3.50%)
Feb 10, 2004
0.0837
0.0866
0.0837
0.0866
511,436,064
+0.00(+3.67%)
Feb 09, 2004
0.0844
0.0861
0.0835
0.0835
374,889,504
-0.00(-0.70%)
Feb 06, 2004
0.0833
0.0853
0.0828
0.0841
472,235,456
+0.00(+2.29%)
Feb 05, 2004
0.0814
0.0831
0.0809
0.0822
332,766,016
+0.00(+1.51%)
Feb 04, 2004
0.0821
0.0827
0.0809
0.0810
437,930,432
-0.00(-2.71%)
Feb 03, 2004
0.0833
0.0848
0.0821
0.0832
424,759,328
-0.00(-0.35%)
Feb 02, 2004
0.0829
0.0852
0.0820
0.0835
563,001,856
+0.00(+1.62%)
Jan 30, 2004
0.0808
0.0841
0.0803
0.0822
467,676,704
+0.00(+1.55%)
Jan 29, 2004
0.0837
0.0841
0.0781
0.0810
932,370,304
-0.00(-2.92%)
Jan 28, 2004
0.0846
0.0860
0.0830
0.0834
616,732,800
-0.00(-0.27%)
Jan 27, 2004
0.0869
0.0883
0.0830
0.0836
936,880,960
-0.01(-5.71%)
Jan 26, 2004
0.0859
0.0890
0.0852
0.0887
394,700,320
+0.00(+3.94%)
Jan 23, 2004
0.0868
0.0886
0.0851
0.0853
484,215,744
-0.00(-2.24%)
Jan 22, 2004
0.0896
0.0913
0.0862
0.0873
607,507,008
-0.00(-2.32%)
Jan 21, 2004
0.0929
0.0933
0.0892
0.0893
496,412,576
-0.00(-4.62%)
Jan 20, 2004
0.0922
0.0938
0.0912
0.0937
488,966,976
+0.00(+2.80%)
Jan 16, 2004
0.0909
0.0919
0.0898
0.0911
453,002,016
+0.00(+1.54%)
Jan 15, 2004
0.0889
0.0905
0.0873
0.0897
610,832,000
+0.00(+0.15%)
Jan 14, 2004
0.0909
0.0920
0.0888
0.0896
546,494,080
-0.00(-0.74%)
Jan 13, 2004
0.0947
0.0956
0.0893
0.0903
868,191,872
-0.00(-5.16%)
Jan 12, 2004
0.0944
0.0955
0.0936
0.0952
543,297,536
+0.00(+1.14%)
Jan 09, 2004
0.0922
0.0953
0.0914
0.0941
768,389,888
+0.00(+1.43%)
Jan 08, 2004
0.0936
0.0940
0.0919
0.0928
433,888,768
+0.00(+0.36%)
Jan 07, 2004
0.0906
0.0929
0.0900
0.0924
674,620,608
+0.00(+0.89%)
Jan 06, 2004
0.0878
0.0929
0.0874
0.0916
1,108,370,048
+0.00(+4.07%)
Jan 05, 2004
0.0866
0.0886
0.0858
0.0881
576,810,496
+0.00(+3.25%)
Jan 02, 2004
0.0871
0.0883
0.0853
0.0853
437,437,248
-0.00(-0.52%)
Dec 31, 2003
0.0877
0.0881
0.0843
0.0857
498,541,600
-0.00(-2.32%)
Dec 30, 2003
0.0866
0.0894
0.0866
0.0878
552,491,648
+0.00(+0.21%)
Dec 29, 2003
0.0856
0.0879
0.0852
0.0876
758,563,264
+0.00(+4.22%)
Dec 26, 2003
0.0812
0.0845
0.0808
0.0840
364,812,832
+0.00(+4.32%)
Dec 24, 2003
0.0811
0.0814
0.0803
0.0805
211,341,120
-0.00(-0.73%)
Dec 23, 2003
0.0777
0.0819
0.0776
0.0811
725,204,608
+0.00(+4.08%)
Dec 22, 2003
0.0767
0.0781
0.0759
0.0780
372,101,824
+0.00(+0.14%)
Dec 19, 2003
0.0786
0.0798
0.0770
0.0779
920,238,336
+0.00(+1.49%)
Dec 18, 2003
0.0752
0.0775
0.0751
0.0767
435,952,224
+0.00(+2.27%)
Dec 17, 2003
0.0759
0.0761
0.0738
0.0750
500,287,040
-0.00(-1.93%)
Dec 16, 2003
0.0750
0.0770
0.0737
0.0765
603,022,080
+0.00(+1.37%)
Dec 15, 2003
0.0793
0.0794
0.0752
0.0755
623,652,096
-0.00(-2.02%)
Dec 12, 2003
0.0784
0.0790
0.0757
0.0770
702,097,600
-0.00(-0.67%)
Dec 11, 2003
0.0737
0.0782
0.0735
0.0775
617,899,264
+0.00(+5.24%)
Dec 10, 2003
0.0721
0.0741
0.0721
0.0737
569,870,336
+0.00(+2.18%)
Dec 09, 2003
0.0759
0.0766
0.0721
0.0721
599,304,576
-0.00(-5.20%)
Dec 08, 2003
0.0755
0.0768
0.0748
0.0760
341,009,344
+0.00(+0.73%)
Dec 05, 2003
0.0780
0.0783
0.0749
0.0755
481,461,984
-0.00(-3.22%)
Dec 04, 2003
0.0787
0.0801
0.0762
0.0780
523,154,720
-0.00(-0.52%)
Dec 03, 2003
0.0794
0.0820
0.0782
0.0784
706,627,328
-0.00(-1.03%)
Dec 02, 2003
0.0791
0.0808
0.0787
0.0792
566,995,072
-0.00(-0.42%)
Dec 01, 2003
0.0793
0.0801
0.0784
0.0796
528,222,048
+0.00(+1.41%)
Nov 28, 2003
0.0788
0.0790
0.0778
0.0784
206,623,696
-0.00(-0.47%)
Nov 26, 2003
0.0800
0.0803
0.0773
0.0788
429,633,472
+0.00(+0.09%)
Nov 25, 2003
0.0777
0.0794
0.0769
0.0787
787,846,656
+0.00(+1.72%)
Nov 24, 2003
0.0737
0.0776
0.0732
0.0774
942,762,752
+0.00(+6.51%)
Nov 21, 2003
0.0727
0.0737
0.0716
0.0727
538,368,768
-0.00(-0.05%)
Nov 20, 2003
0.0735
0.0752
0.0724
0.0727
739,998,720
-0.00(-2.67%)
Nov 19, 2003
0.0732
0.0750
0.0729
0.0747
568,836,480
+0.00(+2.80%)
Nov 18, 2003
0.0756
0.0765
0.0724
0.0727
992,997,888
-0.00(-1.45%)
Nov 17, 2003
0.0731
0.0746
0.0724
0.0738
594,005,824
-0.00(-1.06%)
Nov 14, 2003
0.0794
0.0794
0.0743
0.0745
888,868,992
-0.00(-5.91%)
Nov 13, 2003
0.0792
0.0803
0.0787
0.0792
580,960,896
+0.00(+0.05%)
Nov 12, 2003
0.0779
0.0794
0.0775
0.0792
617,959,296
+0.00(+1.32%)
Nov 11, 2003
0.0783
0.0797
0.0767
0.0781
800,469,184
-0.00(-2.49%)
Nov 10, 2003
0.0806
0.0817
0.0797
0.0801
1,211,755,392
-0.00(-0.28%)
Nov 07, 2003
0.0800
0.0815
0.0783
0.0804
7,073,792
+0.01(+19.70%)
Nov 06, 2003
0.0680
0.0684
0.0659
0.0671
1,156,013,184
+0.00(+0.17%)
Nov 05, 2003
0.0654
0.0677
0.0643
0.0670
883,454,848
+0.00(+0.39%)
Nov 04, 2003
0.0680
0.0682
0.0663
0.0668
700,911,104
-0.00(-0.93%)
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.