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
)
1,064.69
+26.70 (+2.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2004
1.773
1.810
1.766
1.801
188,358,080
+0.05(+3.06%)
Dec 30, 2004
1.755
1.770
1.740
1.748
84,966,576
-0.01(-0.39%)
Dec 29, 2004
1.734
1.776
1.729
1.754
96,386,496
+0.02(+0.88%)
Dec 28, 2004
1.752
1.766
1.732
1.739
95,366,160
-0.01(-0.52%)
Dec 27, 2004
1.788
1.796
1.739
1.748
100,793,568
-0.02(-0.87%)
Dec 23, 2004
1.749
1.783
1.741
1.764
120,011,216
+0.00(+0.26%)
Dec 22, 2004
1.792
1.800
1.755
1.759
137,949,520
+0.00(+0.13%)
Dec 21, 2004
1.744
1.769
1.701
1.757
294,131,680
+0.01(+0.74%)
Dec 20, 2004
1.783
1.811
1.735
1.744
293,911,904
-0.02(-1.08%)
Dec 17, 2004
1.842
1.849
1.742
1.763
397,095,424
-0.05(-2.49%)
Dec 16, 2004
1.836
1.900
1.805
1.808
498,407,008
+0.02(+1.33%)
Dec 15, 2004
1.786
1.790
1.758
1.784
141,528,544
+0.02(+0.91%)
Dec 14, 2004
1.735
1.770
1.731
1.768
167,762,976
+0.04(+2.03%)
Dec 13, 2004
1.755
1.778
1.725
1.733
241,356,720
-0.05(-2.75%)
Dec 10, 2004
1.789
1.801
1.771
1.782
213,501,520
+0.03(+1.92%)
Dec 09, 2004
1.733
1.767
1.699
1.748
284,505,184
-0.02(-0.91%)
Dec 08, 2004
1.768
1.796
1.751
1.764
285,407,776
+0.02(+1.18%)
Dec 07, 2004
1.757
1.908
1.723
1.744
957,236,736
+0.08(+5.02%)
Dec 06, 2004
1.592
1.673
1.564
1.660
317,383,584
+0.08(+4.78%)
Dec 03, 2004
1.556
1.605
1.550
1.585
440,612,768
+0.07(+4.33%)
Dec 02, 2004
1.485
1.530
1.473
1.519
248,102,704
+0.02(+1.33%)
Dec 01, 2004
1.475
1.499
1.465
1.499
168,280,992
+0.04(+2.51%)
Nov 30, 2004
1.495
1.496
1.454
1.462
188,546,448
-0.03(-1.75%)
Nov 29, 2004
1.530
1.540
1.475
1.488
230,356,704
-0.03(-1.96%)
Nov 26, 2004
1.510
1.532
1.497
1.518
114,709,384
+0.02(+1.02%)
Nov 24, 2004
1.495
1.527
1.491
1.503
140,158,944
+0.01(+0.41%)
Nov 23, 2004
1.478
1.513
1.466
1.497
221,365,968
+0.01(+0.41%)
Nov 22, 2004
1.455
1.491
1.441
1.491
239,971,408
+0.04(+2.85%)
Nov 19, 2004
1.552
1.569
1.438
1.449
695,284,864
+0.01(+0.53%)
Nov 18, 2004
1.436
1.454
1.406
1.442
174,151,840
+0.02(+1.29%)
Nov 17, 2004
1.422
1.461
1.408
1.423
197,125,120
+0.02(+1.69%)
Nov 16, 2004
1.409
1.424
1.374
1.400
154,596,704
-0.00(-0.33%)
Nov 15, 2004
1.370
1.414
1.361
1.404
175,442,960
+0.02(+1.49%)
Nov 12, 2004
1.403
1.407
1.370
1.384
211,613,904
+0.00(+0.17%)
Nov 11, 2004
1.363
1.381
1.354
1.381
165,804,704
+0.03(+1.98%)
Nov 10, 2004
1.353
1.368
1.347
1.355
211,233,232
+0.00(+0.00%)
Nov 09, 2004
1.342
1.374
1.342
1.355
201,430,160
-0.01(-0.62%)
Nov 08, 2004
1.334
1.381
1.328
1.363
235,011,008
+0.01(+1.08%)
Nov 05, 2004
1.361
1.435
1.333
1.349
1,258,746,112
+0.17(+14.47%)
Nov 04, 2004
1.165
1.193
1.141
1.178
325,573,728
+0.02(+1.85%)
Nov 03, 2004
1.193
1.196
1.151
1.157
297,714,624
+0.01(+0.93%)
Nov 02, 2004
1.127
1.170
1.118
1.146
358,346,176
+0.02(+1.42%)
Nov 01, 2004
1.121
1.131
1.107
1.130
213,842,944
+0.02(+2.14%)
Oct 29, 2004
1.115
1.131
1.096
1.106
242,938,240
-0.02(-1.77%)
Oct 28, 2004
1.123
1.147
1.115
1.126
183,644,896
-0.01(-1.07%)
Oct 27, 2004
1.088
1.159
1.088
1.138
351,243,040
+0.03(+2.76%)
Oct 26, 2004
1.120
1.161
1.083
1.108
803,114,816
+0.09(+8.62%)
Oct 25, 2004
1.007
1.042
1.004
1.020
173,053,024
+0.00(+0.45%)
Oct 22, 2004
1.083
1.086
1.012
1.015
224,493,696
-0.06(-5.41%)
Oct 21, 2004
1.060
1.087
1.052
1.073
331,597,632
+0.02(+2.26%)
Oct 20, 2004
1.034
1.054
1.028
1.050
176,663,440
+0.01(+1.18%)
Oct 19, 2004
1.068
1.079
1.030
1.037
202,262,128
-0.01(-0.66%)
Oct 18, 2004
1.020
1.055
1.011
1.044
187,706,624
+0.02(+1.79%)
Oct 15, 2004
1.057
1.059
0.9999
1.026
418,757,952
-0.03(-2.75%)
Oct 14, 2004
1.098
1.098
1.047
1.055
167,853,232
-0.03(-3.02%)
Oct 13, 2004
1.128
1.142
1.079
1.088
220,031,680
-0.01(-0.63%)
Oct 12, 2004
1.073
1.103
1.056
1.095
270,530,496
-0.02(-1.44%)
Oct 11, 2004
1.111
1.133
1.091
1.111
122,259,880
+0.00(+0.14%)
Oct 08, 2004
1.161
1.166
1.099
1.109
226,769,824
-0.06(-5.47%)
Oct 07, 2004
1.188
1.215
1.167
1.173
260,994,272
+0.01(+0.59%)
Oct 06, 2004
1.160
1.172
1.133
1.167
163,026,256
+0.00(+0.40%)
Oct 05, 2004
1.160
1.190
1.151
1.162
207,069,472
-0.03(-2.25%)
Oct 04, 2004
1.166
1.204
1.163
1.189
220,396,640
+0.03(+2.84%)
Oct 01, 2004
1.115
1.162
1.110
1.156
193,083,024
+0.05(+4.13%)
Sep 30, 2004
1.108
1.135
1.088
1.110
202,654,560
+0.01(+1.26%)
Sep 29, 2004
1.069
1.127
1.056
1.096
175,690,208
+0.03(+2.43%)
Sep 28, 2004
1.053
1.079
1.038
1.070
155,287,392
+0.02(+1.45%)
Sep 27, 2004
1.066
1.078
1.036
1.055
132,781,120
-0.02(-1.78%)
Sep 24, 2004
1.112
1.114
1.058
1.074
155,770,096
-0.03(-3.04%)
Sep 23, 2004
1.111
1.114
1.079
1.108
189,241,056
+0.01(+0.90%)
Sep 22, 2004
1.121
1.148
1.092
1.098
204,695,232
-0.05(-4.65%)
Sep 21, 2004
1.147
1.160
1.133
1.151
164,792,224
+0.03(+2.66%)
Sep 20, 2004
1.101
1.154
1.087
1.121
259,867,984
-0.00(-0.14%)
Sep 17, 2004
1.087
1.129
1.078
1.123
328,273,696
+0.04(+4.11%)
Sep 16, 2004
1.057
1.089
1.053
1.079
264,902,944
+0.04(+3.75%)
Sep 15, 2004
1.067
1.070
1.026
1.040
380,632,672
-0.06(-5.56%)
Sep 14, 2004
1.086
1.108
1.078
1.101
223,543,984
+0.00(+0.42%)
Sep 13, 2004
1.074
1.118
1.073
1.096
316,484,896
+0.02(+1.92%)
Sep 10, 2004
1.018
1.081
1.015
1.076
339,897,696
+0.04(+3.84%)
Sep 09, 2004
0.9647
1.053
0.9602
1.036
424,919,200
+0.09(+9.98%)
Sep 08, 2004
0.9624
0.9709
0.9395
0.9418
273,065,632
-0.02(-2.07%)
Sep 07, 2004
0.9861
1.007
0.9487
0.9617
237,860,096
-0.02(-1.87%)
Sep 03, 2004
0.9800
0.9999
0.9716
0.9800
233,845,472
-0.03(-3.03%)
Sep 02, 2004
0.9754
1.018
0.9663
1.011
251,842,640
+0.04(+4.09%)
Sep 01, 2004
0.9403
0.9846
0.9280
0.9709
193,518,624
+0.02(+1.93%)
Aug 31, 2004
0.9602
0.9647
0.9227
0.9525
191,988,112
-0.00(-0.40%)
Aug 30, 2004
0.9854
0.9907
0.9556
0.9563
205,393,776
-0.03(-3.32%)
Aug 27, 2004
0.9716
1.003
0.9709
0.9892
184,814,368
+0.02(+1.89%)
Aug 26, 2004
0.9670
0.9770
0.9594
0.9709
200,378,432
+0.00(+0.24%)
Aug 25, 2004
0.9495
0.9754
0.9319
0.9686
235,890,064
+0.04(+4.28%)
Aug 24, 2004
0.9785
0.9831
0.9105
0.9288
307,219,456
-0.04(-3.72%)
Aug 23, 2004
0.9594
0.9747
0.9540
0.9647
261,633,952
+0.02(+2.19%)
Aug 20, 2004
0.8868
0.9571
0.8837
0.9441
392,123,232
+0.05(+5.92%)
Aug 19, 2004
0.8891
0.9051
0.8776
0.8914
236,902,560
+0.54(+152.26%)
Aug 16, 2004
0.3527
0.3622
0.3506
0.3533
58,000,908
-0.00(-0.95%)
Aug 13, 2004
0.3499
0.3591
0.3476
0.3567
88,922,344
+0.01(+4.17%)
Aug 12, 2004
0.3516
0.3527
0.3418
0.3425
71,388,248
-0.01(-2.33%)
Aug 11, 2004
0.3540
0.3564
0.3483
0.3506
105,141,768
-0.01(-2.92%)
Aug 10, 2004
0.3547
0.3646
0.3476
0.3612
223,716,656
+0.03(+7.92%)
Aug 09, 2004
0.3296
0.3421
0.3231
0.3347
172,535,008
+0.01(+4.45%)
Aug 06, 2004
0.3432
0.3466
0.3160
0.3204
555,089,280
-0.18(-36.33%)
Aug 03, 2004
0.5331
0.5334
0.4991
0.5032
80,914,504
-0.03(-5.19%)
Aug 02, 2004
0.5229
0.5327
0.5154
0.5307
45,925,616
+0.01(+1.30%)
Jul 30, 2004
0.5174
0.5334
0.5107
0.5239
44,039,300
+0.01(+1.11%)
Jul 29, 2004
0.4906
0.5307
0.4906
0.5181
81,481,728
+0.03(+6.57%)
Jul 28, 2004
0.4977
0.4994
0.4723
0.4862
55,074,632
-0.01(-2.52%)
Jul 27, 2004
0.4777
0.5001
0.4702
0.4988
86,125,568
+0.02(+3.31%)
Jul 26, 2004
0.5028
0.5076
0.4780
0.4828
54,858,792
-0.01(-2.80%)
Jul 23, 2004
0.5137
0.5144
0.4933
0.4967
40,496,900
-0.01(-2.66%)
Jul 22, 2004
0.5025
0.5130
0.4893
0.5103
56,936,096
+0.01(+2.11%)
Jul 21, 2004
0.5402
0.5409
0.4981
0.4998
66,867,372
-0.03(-6.07%)
Jul 20, 2004
0.5212
0.5341
0.5161
0.5321
37,306,388
+0.01(+2.02%)
Jul 19, 2004
0.5232
0.5273
0.5100
0.5215
50,263,356
+0.01(+1.12%)
Jul 16, 2004
0.5470
0.5484
0.5158
0.5158
50,675,412
-0.02(-2.94%)
Jul 15, 2004
0.5406
0.5463
0.5280
0.5314
66,709,088
-0.00(-0.70%)
Jul 14, 2004
0.5402
0.5552
0.5242
0.5351
98,289,816
-0.02(-4.43%)
Jul 13, 2004
0.5677
0.5776
0.5538
0.5599
61,865,104
-0.00(-0.18%)
Jul 12, 2004
0.5582
0.5742
0.5535
0.5609
73,703,624
-0.01(-2.31%)
Jul 09, 2004
0.5997
0.6000
0.5630
0.5742
121,524,712
-0.03(-4.30%)
Jul 08, 2004
0.6133
0.6235
0.5990
0.6000
46,900,168
-0.02(-3.07%)
Jul 07, 2004
0.6238
0.6367
0.6160
0.6190
37,565,396
+0.00(+0.50%)
Jul 06, 2004
0.6534
0.6534
0.6088
0.6160
62,721,928
-0.04(-5.87%)
Jul 02, 2004
0.6703
0.6710
0.6493
0.6544
32,153,686
-0.01(-1.38%)
Jul 01, 2004
0.7033
0.7043
0.6625
0.6635
55,226,376
-0.03(-4.59%)
Jun 30, 2004
0.6870
0.7064
0.6870
0.6955
35,969,484
-0.01(-1.44%)
Jun 29, 2004
0.6863
0.7067
0.6836
0.7057
39,663,624
+0.02(+3.44%)
Jun 28, 2004
0.6979
0.7002
0.6795
0.6822
38,520,324
-0.01(-0.84%)
Jun 25, 2004
0.6802
0.6962
0.6802
0.6880
36,524,128
+0.00(+0.65%)
Jun 24, 2004
0.7081
0.7104
0.6785
0.6836
64,400,248
-0.01(-0.89%)
Jun 23, 2004
0.6761
0.6924
0.6744
0.6897
28,850,674
+0.01(+1.70%)
Jun 22, 2004
0.6625
0.6812
0.6588
0.6782
47,248,128
+0.02(+2.83%)
Jun 21, 2004
0.6724
0.6829
0.6551
0.6595
29,127,996
-0.01(-1.77%)
Jun 18, 2004
0.6731
0.6900
0.6625
0.6714
58,346,252
+0.00(+0.15%)
Jun 17, 2004
0.6805
0.6962
0.6669
0.6703
52,585,276
-0.01(-1.99%)
Jun 16, 2004
0.6928
0.6972
0.6812
0.6839
27,536,008
-0.01(-1.56%)
Jun 15, 2004
0.6965
0.7053
0.6883
0.6948
43,731,892
+0.01(+1.49%)
Jun 14, 2004
0.7030
0.7030
0.6792
0.6846
46,302,356
-0.02(-3.12%)
Jun 10, 2004
0.7203
0.7267
0.7002
0.7067
61,536,768
-0.01(-1.00%)
Jun 09, 2004
0.7532
0.7543
0.7115
0.7138
54,330,312
-0.03(-4.67%)
Jun 08, 2004
0.7577
0.7594
0.7376
0.7488
66,999,492
-0.01(-1.78%)
Jun 07, 2004
0.7560
0.7709
0.7471
0.7624
62,402,744
+0.02(+2.42%)
Jun 04, 2004
0.7672
0.7689
0.7437
0.7444
70,829,680
-0.01(-0.99%)
Jun 03, 2004
0.7903
0.7920
0.7495
0.7519
76,444,144
-0.04(-4.82%)
Jun 02, 2004
0.8188
0.8192
0.7893
0.7899
70,179,544
-0.01(-0.77%)
Jun 01, 2004
0.7852
0.8042
0.7821
0.7960
34,730,692
-0.00(-0.09%)
May 28, 2004
0.7746
0.8011
0.7702
0.7967
69,562,104
+0.03(+3.90%)
May 27, 2004
0.7770
0.7886
0.7658
0.7668
60,668,172
+0.00(+0.31%)
May 26, 2004
0.7464
0.7746
0.7447
0.7645
57,185,944
+0.02(+2.04%)
May 25, 2004
0.7210
0.7526
0.7064
0.7492
74,273,968
+0.03(+4.35%)
May 24, 2004
0.7189
0.7261
0.7094
0.7179
32,884,928
-0.00(-0.33%)
May 21, 2004
0.7271
0.7281
0.7104
0.7203
30,750,070
+0.00(+0.24%)
May 20, 2004
0.7278
0.7400
0.7148
0.7186
45,946,544
-0.01(-1.44%)
May 19, 2004
0.7471
0.7577
0.7254
0.7291
54,315,924
-0.00(-0.23%)
May 18, 2004
0.7257
0.7393
0.7230
0.7308
22,282,584
+0.01(+1.61%)
May 17, 2004
0.7203
0.7298
0.7084
0.7193
33,626,632
-0.01(-1.58%)
May 14, 2004
0.7339
0.7468
0.7271
0.7308
50,034,432
+0.00(+0.00%)
May 13, 2004
0.7223
0.7441
0.7203
0.7308
37,944,752
+0.00(+0.33%)
May 12, 2004
0.7352
0.7356
0.7030
0.7284
52,577,424
-0.01(-1.38%)
May 11, 2004
0.7301
0.7458
0.7271
0.7386
43,622,008
+0.02(+2.45%)
May 10, 2004
0.7312
0.7380
0.7050
0.7210
72,940,992
-0.03(-3.89%)
May 07, 2004
0.7662
0.7804
0.7461
0.7502
104,335,968
+0.01(+0.78%)
May 06, 2004
0.7305
0.7502
0.7152
0.7444
79,023,768
+0.01(+0.83%)
May 05, 2004
0.7329
0.7447
0.7267
0.7383
50,621,780
+0.01(+0.84%)
May 04, 2004
0.6982
0.7410
0.6965
0.7322
84,205,248
+0.04(+6.37%)
May 03, 2004
0.7047
0.7118
0.6761
0.6883
66,571,736
-0.01(-1.27%)
Apr 30, 2004
0.7278
0.7288
0.6945
0.6972
55,939,304
-0.03(-4.29%)
Apr 29, 2004
0.7451
0.7498
0.7186
0.7284
70,328,664
-0.02(-2.77%)
Apr 28, 2004
0.7526
0.7641
0.7434
0.7492
51,100,552
-0.00(-0.41%)
Apr 27, 2004
0.7648
0.7879
0.7495
0.7522
53,927,408
-0.01(-0.85%)
Apr 26, 2004
0.7913
0.7947
0.7566
0.7587
46,874,004
-0.03(-3.92%)
Apr 23, 2004
0.7821
0.8028
0.7797
0.7896
48,391,428
+0.02(+2.20%)
Apr 22, 2004
0.7641
0.7855
0.7451
0.7726
75,838,488
+0.00(+0.58%)
Apr 21, 2004
0.7692
0.7950
0.7624
0.7682
75,091,544
+0.00(+0.13%)
Apr 20, 2004
0.8032
0.8120
0.7668
0.7672
56,026,948
-0.03(-4.24%)
Apr 19, 2004
0.8025
0.8069
0.7869
0.8011
56,989,728
-0.00(-0.13%)
Apr 16, 2004
0.8222
0.8263
0.8005
0.8022
71,385,632
-0.03(-3.28%)
Apr 15, 2004
0.8633
0.8671
0.8256
0.8293
90,286,712
-0.05(-5.24%)
Apr 14, 2004
0.8664
0.8915
0.8565
0.8752
55,813,724
+0.00(+0.51%)
Apr 13, 2004
0.8997
0.9004
0.8664
0.8708
48,311,632
-0.02(-2.32%)
Apr 12, 2004
0.9156
0.9197
0.8861
0.8915
48,375,732
-0.02(-1.87%)
Apr 08, 2004
0.9031
0.9173
0.8963
0.9085
48,740,696
+0.03(+2.85%)
Apr 07, 2004
0.8932
0.8953
0.8677
0.8834
48,830,960
-0.00(-0.54%)
Apr 06, 2004
0.9072
0.9136
0.8834
0.8881
68,116,632
-0.04(-4.04%)
Apr 05, 2004
0.8888
0.9292
0.8888
0.9255
62,932,536
+0.03(+3.57%)
Apr 02, 2004
0.9004
0.9061
0.8732
0.8936
70,836,216
+0.01(+1.43%)
Apr 01, 2004
0.9068
0.9163
0.8586
0.8810
143,838,688
-0.02(-1.78%)
Mar 31, 2004
0.8932
0.9065
0.8885
0.8970
65,935,988
+0.01(+0.92%)
Mar 30, 2004
0.8574
0.8929
0.8565
0.8888
79,052,544
+0.03(+2.99%)
Mar 29, 2004
0.8378
0.8742
0.8375
0.8630
107,458,456
+0.04(+4.31%)
Mar 26, 2004
0.8273
0.8402
0.8161
0.8273
60,134,456
-0.00(-0.29%)
Mar 25, 2004
0.7930
0.8338
0.7916
0.8297
108,695,944
+0.05(+5.81%)
Mar 24, 2004
0.7492
0.7967
0.7475
0.7842
85,827,320
+0.03(+4.48%)
Mar 23, 2004
0.7577
0.7658
0.7420
0.7505
62,792,564
+0.00(+0.41%)
Mar 22, 2004
0.7417
0.7532
0.7305
0.7475
63,035,876
-0.01(-0.77%)
Mar 19, 2004
0.7597
0.7658
0.7488
0.7532
49,499,408
-0.01(-1.16%)
Mar 18, 2004
0.7495
0.7712
0.7475
0.7621
57,569,228
+0.01(+1.13%)
Mar 17, 2004
0.7475
0.7607
0.7444
0.7536
57,196,412
+0.02(+2.45%)
Mar 16, 2004
0.7128
0.7390
0.7094
0.7356
65,372,184
+0.03(+4.29%)
Mar 15, 2004
0.7165
0.7203
0.7010
0.7053
45,916,460
-0.02(-2.26%)
Mar 12, 2004
0.7138
0.7305
0.7084
0.7216
41,200,672
+0.01(+2.12%)
Mar 11, 2004
0.7026
0.7278
0.7026
0.7067
57,795,532
-0.01(-0.76%)
Mar 10, 2004
0.7227
0.7352
0.7070
0.7121
52,525,100
-0.01(-1.46%)
Mar 09, 2004
0.7339
0.7346
0.7104
0.7227
40,466,812
-0.01(-0.70%)
Mar 08, 2004
0.7539
0.7645
0.7220
0.7278
50,708,116
-0.03(-3.47%)
Mar 05, 2004
0.7424
0.7712
0.7397
0.7539
38,685,148
-0.01(-0.72%)
Mar 04, 2004
0.7505
0.7607
0.7444
0.7594
45,075,336
+0.02(+2.19%)
Mar 03, 2004
0.7509
0.7509
0.7308
0.7430
60,226,028
-0.01(-1.31%)
Mar 02, 2004
0.7675
0.7736
0.7498
0.7529
88,698,648
-0.01(-1.86%)
Mar 01, 2004
0.7539
0.7685
0.7529
0.7672
55,226,376
+0.01(+1.48%)
Feb 27, 2004
0.7712
0.7719
0.7444
0.7560
64,943,120
-0.01(-1.77%)
Feb 26, 2004
0.7757
0.7770
0.7600
0.7696
37,608,564
+0.01(+0.67%)
Feb 25, 2004
0.7614
0.7791
0.7563
0.7645
71,129,240
+0.00(+0.58%)
Feb 24, 2004
0.7780
0.7879
0.7515
0.7600
77,219,864
-0.03(-3.99%)
Feb 23, 2004
0.8188
0.8202
0.7808
0.7916
93,541,328
-0.03(-3.48%)
Feb 20, 2004
0.7988
0.8222
0.7944
0.8202
67,380,152
+0.02(+2.51%)
Feb 19, 2004
0.8103
0.8246
0.7984
0.8001
68,881,880
-0.00(-0.04%)
Feb 18, 2004
0.8015
0.8069
0.7950
0.8005
34,975,308
+0.00(+0.00%)
Feb 17, 2004
0.7950
0.8028
0.7838
0.8005
62,839,656
+0.01(+1.12%)
Feb 13, 2004
0.7797
0.8117
0.7712
0.7916
190,521,712
-0.01(-0.93%)
Feb 12, 2004
0.8195
0.8239
0.7866
0.7991
108,010,488
-0.02(-3.01%)
Feb 11, 2004
0.8062
0.8266
0.8035
0.8239
80,456,160
+0.03(+3.50%)
Feb 10, 2004
0.7699
0.7967
0.7699
0.7960
55,620,120
+0.03(+3.67%)
Feb 09, 2004
0.7763
0.7916
0.7675
0.7678
40,770,300
-0.01(-0.70%)
Feb 06, 2004
0.7658
0.7842
0.7617
0.7733
51,356,944
+0.02(+2.29%)
Feb 05, 2004
0.7488
0.7645
0.7441
0.7560
36,189,248
+0.01(+1.51%)
Feb 04, 2004
0.7546
0.7607
0.7437
0.7447
47,626,176
-0.02(-2.71%)
Feb 03, 2004
0.7662
0.7794
0.7553
0.7655
46,193,780
-0.00(-0.35%)
Feb 02, 2004
0.7621
0.7831
0.7543
0.7682
61,228,048
+0.01(+1.62%)
Jan 30, 2004
0.7428
0.7729
0.7383
0.7560
50,861,168
+0.01(+1.55%)
Jan 29, 2004
0.7692
0.7729
0.7186
0.7444
101,397,920
-0.02(-2.92%)
Jan 28, 2004
0.7780
0.7910
0.7628
0.7668
67,071,440
-0.00(-0.27%)
Jan 27, 2004
0.7991
0.8120
0.7628
0.7689
101,888,464
-0.05(-5.71%)
Jan 26, 2004
0.7896
0.8188
0.7835
0.8154
42,924,780
+0.03(+3.94%)
Jan 23, 2004
0.7984
0.8144
0.7828
0.7845
52,659,836
-0.02(-2.24%)
Jan 22, 2004
0.8239
0.8392
0.7927
0.8025
66,068,108
-0.02(-2.32%)
Jan 21, 2004
0.8545
0.8575
0.8202
0.8215
53,986,276
-0.04(-4.62%)
Jan 20, 2004
0.8479
0.8626
0.8385
0.8613
53,176,548
+0.02(+2.80%)
Jan 16, 2004
0.8355
0.8450
0.8259
0.8378
49,265,256
+0.01(+1.54%)
Jan 15, 2004
0.8175
0.8321
0.8032
0.8252
66,429,712
+0.00(+0.15%)
Jan 14, 2004
0.8358
0.8460
0.8161
0.8239
59,432,780
-0.01(-0.74%)
Jan 13, 2004
0.8708
0.8793
0.8209
0.8300
94,418,328
-0.05(-5.16%)
Jan 12, 2004
0.8684
0.8779
0.8603
0.8752
59,085,144
+0.01(+1.14%)
Jan 09, 2004
0.8474
0.8759
0.8406
0.8654
83,564,576
+0.01(+1.43%)
Jan 08, 2004
0.8606
0.8647
0.8450
0.8531
47,186,632
+0.00(+0.36%)
Jan 07, 2004
0.8331
0.8541
0.8273
0.8501
73,366,904
+0.01(+0.89%)
Jan 06, 2004
0.8073
0.8538
0.8035
0.8426
120,538,392
+0.03(+4.07%)
Jan 05, 2004
0.7960
0.8151
0.7889
0.8096
62,729,776
+0.03(+3.25%)
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.