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
Netease Inc ADR
(NQ:
NTES
)
93.97
-0.18 (-0.19%)
Streaming Delayed Price
Updated: 11:31 AM EDT, Jun 6, 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 (%)
Feb 27, 2004
0.5243
0.5459
0.5238
0.5389
89,405,960
+0.02(+3.66%)
Feb 26, 2004
0.5194
0.5240
0.5076
0.5198
68,111,800
+0.01(+1.93%)
Feb 25, 2004
0.4928
0.5121
0.4918
0.5100
40,994,032
+0.02(+3.48%)
Feb 24, 2004
0.4999
0.5068
0.4910
0.4928
36,358,768
-0.01(-2.16%)
Feb 23, 2004
0.5208
0.5228
0.5015
0.5037
71,061,736
-0.00(-0.82%)
Feb 20, 2004
0.4958
0.5106
0.4820
0.5079
91,199,544
+0.02(+3.16%)
Feb 19, 2004
0.5200
0.5266
0.4871
0.4923
114,646,496
-0.03(-5.85%)
Feb 18, 2004
0.4600
0.5276
0.4567
0.5229
263,223,424
+0.10(+24.60%)
Feb 17, 2004
0.4146
0.4253
0.4053
0.4197
74,592,312
+0.00(+1.15%)
Feb 13, 2004
0.4301
0.4335
0.4146
0.4149
38,213,860
-0.01(-2.88%)
Feb 12, 2004
0.4291
0.4364
0.4268
0.4272
25,604,664
-0.00(-0.61%)
Feb 11, 2004
0.4379
0.4461
0.4289
0.4298
27,927,216
-0.01(-1.63%)
Feb 10, 2004
0.4302
0.4392
0.4293
0.4369
22,866,314
+0.01(+1.61%)
Feb 09, 2004
0.4266
0.4440
0.4237
0.4300
35,322,972
+0.01(+1.98%)
Feb 06, 2004
0.4224
0.4262
0.4141
0.4217
31,361,838
+0.00(+0.31%)
Feb 05, 2004
0.4186
0.4284
0.4096
0.4204
44,007,940
+0.01(+1.42%)
Feb 04, 2004
0.4502
0.4565
0.4129
0.4145
81,988,064
-0.04(-7.90%)
Feb 03, 2004
0.4491
0.4652
0.4422
0.4500
93,777,968
-0.03(-6.46%)
Feb 02, 2004
0.4791
0.4943
0.4791
0.4811
41,264,668
+0.00(+0.79%)
Jan 30, 2004
0.4635
0.4835
0.4588
0.4774
88,232,384
+0.03(+7.70%)
Jan 29, 2004
0.4621
0.4672
0.4353
0.4432
47,073,512
-0.01(-3.17%)
Jan 28, 2004
0.4861
0.4913
0.4534
0.4578
32,508,352
-0.02(-5.02%)
Jan 27, 2004
0.4837
0.5027
0.4805
0.4819
33,573,676
-0.01(-1.43%)
Jan 26, 2004
0.4766
0.4935
0.4742
0.4890
46,438,744
+0.01(+2.38%)
Jan 23, 2004
0.4878
0.4920
0.4745
0.4776
24,898,548
-0.01(-1.61%)
Jan 22, 2004
0.4866
0.5009
0.4806
0.4854
35,787,972
+0.00(+0.15%)
Jan 21, 2004
0.4916
0.5028
0.4829
0.4847
31,012,470
-0.01(-2.41%)
Jan 20, 2004
0.4999
0.5054
0.4898
0.4967
37,633,220
-0.00(-0.14%)
Jan 16, 2004
0.4983
0.5030
0.4952
0.4974
29,720,796
+0.00(+0.43%)
Jan 15, 2004
0.4876
0.4977
0.4747
0.4953
62,364,712
+0.01(+1.31%)
Jan 14, 2004
0.4979
0.5003
0.4796
0.4889
74,510,872
+0.01(+2.21%)
Jan 13, 2004
0.4741
0.4949
0.4735
0.4783
102,759,040
+0.01(+1.31%)
Jan 12, 2004
0.4550
0.4725
0.4499
0.4721
44,110,188
+0.02(+4.52%)
Jan 09, 2004
0.4496
0.4643
0.4453
0.4517
51,211,196
-0.00(-0.13%)
Jan 08, 2004
0.4669
0.4674
0.4487
0.4523
53,505,924
-0.01(-1.24%)
Jan 07, 2004
0.4331
0.4626
0.4268
0.4580
88,716,872
+0.02(+5.35%)
Jan 06, 2004
0.4328
0.4410
0.4245
0.4347
53,490,052
-0.00(-0.16%)
Jan 05, 2004
0.4258
0.4428
0.4197
0.4354
107,698,520
+0.02(+4.74%)
Jan 02, 2004
0.3800
0.4176
0.3773
0.4157
98,506,728
+0.04(+10.81%)
Dec 31, 2003
0.3774
0.3806
0.3734
0.3752
27,014,432
-0.00(-0.22%)
Dec 30, 2003
0.3824
0.3851
0.3750
0.3760
26,969,262
-0.01(-1.36%)
Dec 29, 2003
0.3871
0.3900
0.3755
0.3811
38,937,640
-0.00(-0.27%)
Dec 26, 2003
0.3880
0.3988
0.3788
0.3822
29,402,676
-0.01(-1.47%)
Dec 24, 2003
0.3711
0.3907
0.3704
0.3879
29,218,078
+0.01(+3.50%)
Dec 23, 2003
0.3776
0.3805
0.3686
0.3747
39,282,480
+0.00(+0.05%)
Dec 22, 2003
0.3683
0.3750
0.3583
0.3745
93,291,296
+0.01(+1.40%)
Dec 19, 2003
0.3862
0.3879
0.3668
0.3694
79,529,656
-0.02(-4.09%)
Dec 18, 2003
0.3901
0.3978
0.3790
0.3851
81,669,008
-0.00(-0.89%)
Dec 17, 2003
0.3800
0.3960
0.3785
0.3886
46,224,424
+0.00(+1.03%)
Dec 16, 2003
0.3963
0.4009
0.3765
0.3846
68,516,280
-0.01(-2.95%)
Dec 15, 2003
0.4236
0.4244
0.3943
0.3963
65,943,460
-0.01(-3.44%)
Dec 12, 2003
0.4140
0.4216
0.4080
0.4104
37,092,316
-0.00(-0.57%)
Dec 11, 2003
0.3959
0.4161
0.3963
0.4127
49,801,720
+0.02(+4.26%)
Dec 10, 2003
0.4086
0.4126
0.3886
0.3959
98,280,792
-0.01(-2.14%)
Dec 09, 2003
0.4308
0.4349
0.4039
0.4045
97,760,928
-0.03(-6.26%)
Dec 08, 2003
0.4491
0.4546
0.4292
0.4315
60,461,992
-0.02(-3.91%)
Dec 05, 2003
0.4553
0.4601
0.4469
0.4491
30,895,826
-0.01(-1.36%)
Dec 04, 2003
0.4512
0.4573
0.4403
0.4553
64,760,288
+0.01(+1.73%)
Dec 03, 2003
0.4827
0.4846
0.4471
0.4476
82,096,616
-0.03(-6.75%)
Dec 02, 2003
0.4708
0.4841
0.4708
0.4800
45,582,500
+0.01(+1.16%)
Dec 01, 2003
0.4789
0.4865
0.4694
0.4745
74,431,256
+0.00(+0.11%)
Nov 28, 2003
0.4656
0.4748
0.4655
0.4740
19,926,760
+0.01(+1.61%)
Nov 26, 2003
0.4689
0.4765
0.4575
0.4665
62,556,716
+0.00(+0.44%)
Nov 25, 2003
0.4623
0.4750
0.4606
0.4645
102,632,528
+0.01(+1.65%)
Nov 24, 2003
0.4291
0.4581
0.4272
0.4570
98,292,384
+0.04(+8.60%)
Nov 21, 2003
0.4247
0.4338
0.4171
0.4208
58,174,500
-0.00(-0.93%)
Nov 20, 2003
0.4131
0.4379
0.4116
0.4247
123,739,656
+0.01(+1.95%)
Nov 19, 2003
0.4154
0.4194
0.4067
0.4166
75,345,440
+0.01(+1.49%)
Nov 18, 2003
0.4221
0.4311
0.4096
0.4105
82,432,152
-0.00(-0.47%)
Nov 17, 2003
0.4087
0.4291
0.4014
0.4124
102,103,680
-0.00(-1.05%)
Nov 14, 2003
0.4303
0.4359
0.4136
0.4168
51,567,352
-0.01(-2.59%)
Nov 13, 2003
0.4332
0.4435
0.4259
0.4279
64,380,928
-0.01(-1.59%)
Nov 12, 2003
0.4166
0.4392
0.4146
0.4348
104,857,016
+0.02(+4.98%)
Nov 11, 2003
0.4293
0.4357
0.4115
0.4142
98,481,216
-0.02(-3.98%)
Nov 10, 2003
0.4479
0.4522
0.4293
0.4313
88,320,272
-0.01(-1.85%)
Nov 07, 2003
0.4268
0.4527
0.4146
0.4395
182,302,464
+0.01(+3.07%)
Nov 06, 2003
0.4473
0.4502
0.4233
0.4264
115,401,944
-0.02(-4.07%)
Nov 05, 2003
0.4623
0.4712
0.4414
0.4445
107,311,784
-0.01(-3.14%)
Nov 04, 2003
0.4567
0.4799
0.4522
0.4589
161,302,688
-0.00(-0.59%)
Nov 03, 2003
0.4709
0.4750
0.4573
0.4616
115,321,688
-0.00(-0.04%)
Oct 31, 2003
0.4635
0.4822
0.4553
0.4618
206,306,512
-0.01(-1.71%)
Oct 30, 2003
0.5146
0.5240
0.4657
0.4699
244,976,128
-0.04(-8.68%)
Oct 29, 2003
0.5360
0.5506
0.4981
0.5146
486,437,088
-0.15(-22.60%)
Oct 27, 2003
0.6804
0.6804
0.6518
0.6649
116,786,984
+0.01(+1.36%)
Oct 24, 2003
0.6097
0.6653
0.6087
0.6559
193,049,856
+0.06(+9.78%)
Oct 23, 2003
0.6066
0.6243
0.5706
0.5975
169,698,864
-0.01(-2.10%)
Oct 22, 2003
0.5984
0.6309
0.5939
0.6103
170,865,056
+0.01(+0.94%)
Oct 21, 2003
0.6903
0.7069
0.6037
0.6046
252,483,232
-0.08(-11.92%)
Oct 20, 2003
0.6590
0.6894
0.6441
0.6864
111,808,312
+0.04(+5.70%)
Oct 17, 2003
0.6802
0.6832
0.6446
0.6494
99,118,952
-0.03(-4.84%)
Oct 16, 2003
0.6517
0.6843
0.6361
0.6824
108,249,000
+0.03(+4.71%)
Oct 15, 2003
0.7011
0.7021
0.6412
0.6517
108,354,176
-0.04(-5.95%)
Oct 14, 2003
0.7039
0.7130
0.6885
0.6930
74,786,456
-0.02(-2.57%)
Oct 13, 2003
0.7267
0.7281
0.6991
0.7113
67,413,928
-0.00(-0.38%)
Oct 10, 2003
0.6971
0.7169
0.6849
0.7140
105,179,832
+0.02(+3.54%)
Oct 09, 2003
0.7087
0.7316
0.6808
0.6896
140,120,080
+0.00(+0.03%)
Oct 08, 2003
0.6706
0.6960
0.6543
0.6894
97,496,072
+0.02(+3.05%)
Oct 07, 2003
0.6685
0.6848
0.6535
0.6690
89,639,792
-0.00(-0.53%)
Oct 06, 2003
0.6376
0.6727
0.6342
0.6726
73,118,080
+0.04(+7.00%)
Oct 03, 2003
0.6224
0.6381
0.6097
0.6286
115,170,720
+0.03(+4.87%)
Oct 02, 2003
0.5577
0.6072
0.5574
0.5994
115,149,832
+0.04(+7.49%)
Oct 01, 2003
0.5752
0.5827
0.5335
0.5576
162,314,448
-0.01(-1.75%)
Sep 30, 2003
0.5975
0.6055
0.5664
0.5676
134,480,880
-0.04(-5.94%)
Sep 29, 2003
0.5584
0.6054
0.5260
0.6035
214,187,744
+0.06(+10.12%)
Sep 26, 2003
0.6209
0.6316
0.5296
0.5480
171,252,048
-0.08(-12.78%)
Sep 25, 2003
0.6620
0.6671
0.6264
0.6283
105,759,808
-0.03(-4.54%)
Sep 24, 2003
0.6867
0.7023
0.6582
0.6581
88,747,232
-0.03(-4.16%)
Sep 23, 2003
0.6746
0.6966
0.6610
0.6867
60,596,596
+0.02(+2.33%)
Sep 22, 2003
0.6350
0.6723
0.6305
0.6710
65,007,328
+0.02(+3.51%)
Sep 19, 2003
0.6539
0.6588
0.6412
0.6483
35,198,328
-0.00(-0.58%)
Sep 18, 2003
0.6224
0.6558
0.6198
0.6520
45,970,100
+0.03(+4.65%)
Sep 17, 2003
0.6319
0.6391
0.6158
0.6231
50,811,000
-0.01(-1.59%)
Sep 16, 2003
0.6263
0.6341
0.6117
0.6331
65,192,272
+0.01(+2.08%)
Sep 15, 2003
0.6064
0.6235
0.6057
0.6202
47,609,864
+0.02(+3.02%)
Sep 12, 2003
0.5961
0.6060
0.5894
0.6021
30,353,102
+0.01(+1.02%)
Sep 11, 2003
0.5895
0.5990
0.5706
0.5960
47,887,880
+0.01(+1.23%)
Sep 10, 2003
0.5858
0.6099
0.5824
0.5887
68,987,680
+0.00(+0.21%)
Sep 09, 2003
0.5755
0.6040
0.5743
0.5875
61,530,416
+0.01(+1.15%)
Sep 08, 2003
0.5665
0.5827
0.5573
0.5808
43,843,096
+0.02(+2.90%)
Sep 05, 2003
0.5686
0.5782
0.5558
0.5645
32,565,014
-0.00(-0.73%)
Sep 04, 2003
0.5589
0.5793
0.5555
0.5686
44,172,780
+0.01(+1.19%)
Sep 03, 2003
0.5850
0.5919
0.5603
0.5619
71,194,592
-0.02(-3.49%)
Sep 02, 2003
0.5202
0.5850
0.5162
0.5822
110,668,144
+0.06(+12.35%)
Aug 29, 2003
0.5044
0.5248
0.5025
0.5182
30,279,292
+0.01(+2.00%)
Aug 28, 2003
0.4994
0.5172
0.4893
0.5081
34,001,772
+0.01(+2.21%)
Aug 27, 2003
0.4999
0.5054
0.4908
0.4971
26,677,368
-0.00(-0.10%)
Aug 26, 2003
0.4659
0.4982
0.4608
0.4976
57,397,060
+0.02(+5.27%)
Aug 25, 2003
0.4827
0.4842
0.4673
0.4727
33,861,532
-0.01(-2.76%)
Aug 22, 2003
0.4977
0.5028
0.4818
0.4861
46,054,932
-0.01(-1.54%)
Aug 21, 2003
0.5274
0.5274
0.4928
0.4937
87,836,272
-0.03(-5.10%)
Aug 20, 2003
0.4717
0.5231
0.4685
0.5203
75,389,456
+0.03(+6.53%)
Aug 19, 2003
0.4984
0.5046
0.4811
0.4883
51,393,852
-0.00(-0.41%)
Aug 18, 2003
0.4572
0.4979
0.4553
0.4904
64,842,020
+0.04(+8.40%)
Aug 15, 2003
0.4503
0.4618
0.4378
0.4524
17,197,712
+0.00(+0.25%)
Aug 14, 2003
0.4612
0.4616
0.4454
0.4513
32,117,158
-0.01(-1.99%)
Aug 13, 2003
0.4613
0.4680
0.4557
0.4604
37,077,188
-0.00(-0.13%)
Aug 12, 2003
0.4532
0.4622
0.4420
0.4610
33,743,436
+0.00(+0.93%)
Aug 11, 2003
0.4622
0.4707
0.4454
0.4567
67,322,032
+0.00(+0.36%)
Aug 08, 2003
0.4368
0.4567
0.3944
0.4551
144,094,192
+0.03(+5.86%)
Aug 07, 2003
0.4344
0.4419
0.4099
0.4299
78,718,288
-0.02(-4.58%)
Aug 06, 2003
0.4766
0.4791
0.4416
0.4505
57,598,804
-0.02(-4.23%)
Aug 05, 2003
0.4789
0.4999
0.4644
0.4705
59,458,816
-0.00(-0.96%)
Aug 04, 2003
0.4849
0.4867
0.4594
0.4750
59,571,992
-0.01(-2.87%)
Aug 01, 2003
0.5127
0.5168
0.5040
0.4891
44,817,436
-0.02(-4.62%)
Jul 31, 2003
0.5116
0.5209
0.4979
0.5127
64,140,824
+0.00(+0.52%)
Jul 30, 2003
0.5111
0.5168
0.4959
0.5101
59,237,388
-0.01(-1.10%)
Jul 29, 2003
0.5227
0.5305
0.4998
0.5158
221,272,320
+0.06(+14.30%)
Jul 28, 2003
0.4389
0.4590
0.4319
0.4513
108,205,352
+0.02(+5.56%)
Jul 25, 2003
0.4190
0.4291
0.3973
0.4275
64,438,524
+0.01(+2.99%)
Jul 24, 2003
0.3836
0.4164
0.3760
0.4151
100,420,864
+0.05(+14.56%)
Jul 23, 2003
0.3587
0.3683
0.3530
0.3623
57,812,856
-0.02(-5.04%)
Jul 22, 2003
0.3956
0.3985
0.3675
0.3816
38,270,448
-0.01(-1.96%)
Jul 21, 2003
0.3953
0.4069
0.3833
0.3892
44,458,180
-0.01(-1.37%)
Jul 18, 2003
0.3639
0.3959
0.3566
0.3946
54,611,964
+0.04(+11.29%)
Jul 17, 2003
0.3692
0.3837
0.3445
0.3545
78,718,288
-0.04(-9.26%)
Jul 16, 2003
0.3981
0.3981
0.3790
0.3907
28,849,840
-0.00(-0.57%)
Jul 15, 2003
0.4096
0.4109
0.3893
0.3929
43,289,520
-0.01(-3.28%)
Jul 14, 2003
0.4202
0.4234
0.4015
0.4062
51,064,168
+0.00(+0.35%)
Jul 11, 2003
0.3891
0.4054
0.3704
0.4048
61,559,100
+0.02(+4.59%)
Jul 10, 2003
0.4108
0.4233
0.3853
0.3870
70,933,800
-0.03(-8.22%)
Jul 09, 2003
0.3962
0.4239
0.3912
0.4217
65,311,944
+0.03(+7.10%)
Jul 08, 2003
0.3973
0.4058
0.3877
0.3937
85,791,736
-0.00(-1.02%)
Jul 07, 2003
0.3879
0.3983
0.3768
0.3978
43,326,428
+0.02(+4.04%)
Jul 03, 2003
0.3701
0.3848
0.3633
0.3824
23,348,540
+0.01(+1.98%)
Jul 02, 2003
0.3965
0.4003
0.3732
0.3750
63,161,612
-0.01(-3.25%)
Jul 01, 2003
0.3730
0.3875
0.3530
0.3875
73,802,544
+0.02(+4.58%)
Jun 30, 2003
0.3530
0.3795
0.3456
0.3706
76,940,304
+0.03(+7.26%)
Jun 27, 2003
0.3589
0.3699
0.3404
0.3455
62,711,372
-0.01(-2.47%)
Jun 26, 2003
0.3220
0.3572
0.3215
0.3542
54,885,060
+0.03(+10.49%)
Jun 25, 2003
0.3079
0.3256
0.3061
0.3206
34,766,936
+0.01(+3.95%)
Jun 24, 2003
0.2960
0.3147
0.2886
0.3084
33,923,040
+0.01(+2.78%)
Jun 23, 2003
0.3197
0.3262
0.2862
0.3001
57,566,820
-0.02(-6.28%)
Jun 20, 2003
0.3139
0.3347
0.3043
0.3202
65,144,640
+0.01(+3.65%)
Jun 19, 2003
0.3361
0.3461
0.3010
0.3089
67,725,528
-0.03(-8.52%)
Jun 18, 2003
0.3490
0.3556
0.3329
0.3377
72,208,248
-0.03(-8.05%)
Jun 17, 2003
0.3710
0.3739
0.3582
0.3672
33,475,262
+0.00(+1.01%)
Jun 16, 2003
0.3456
0.3642
0.3260
0.3636
48,461,136
+0.02(+6.17%)
Jun 13, 2003
0.3532
0.3578
0.3378
0.3424
22,452,980
-0.01(-3.30%)
Jun 12, 2003
0.3531
0.3605
0.3441
0.3541
37,374,888
+0.01(+1.49%)
Jun 11, 2003
0.3381
0.3506
0.3292
0.3489
31,738,268
+0.01(+3.90%)
Jun 10, 2003
0.3318
0.3419
0.3257
0.3358
29,189,366
+0.01(+2.48%)
Jun 09, 2003
0.3298
0.3370
0.3171
0.3277
30,297,302
-0.00(-0.65%)
Jun 06, 2003
0.3546
0.3546
0.3252
0.3298
42,238,960
-0.02(-4.59%)
Jun 05, 2003
0.3381
0.3546
0.3363
0.3457
45,139,692
+0.00(+0.83%)
Jun 04, 2003
0.3390
0.3506
0.3131
0.3428
75,487,872
+0.01(+2.52%)
Jun 03, 2003
0.2981
0.3375
0.2959
0.3344
64,977,336
+0.03(+10.44%)
Jun 02, 2003
0.3384
0.3398
0.3018
0.3028
47,720,576
-0.03(-7.74%)
May 30, 2003
0.3404
0.3416
0.3231
0.3282
37,569,252
-0.00(-0.77%)
May 29, 2003
0.3263
0.3381
0.3218
0.3307
39,444,024
+0.01(+2.84%)
May 28, 2003
0.3403
0.3434
0.3168
0.3216
66,288,696
-0.01(-2.10%)
May 27, 2003
0.2916
0.3297
0.2908
0.3285
71,475,072
+0.03(+8.86%)
May 23, 2003
0.2825
0.3023
0.2776
0.3018
58,250,792
+0.02(+9.03%)
May 22, 2003
0.2561
0.2784
0.2525
0.2768
49,629,796
+0.03(+10.28%)
May 21, 2003
0.2521
0.2552
0.2455
0.2510
29,900,400
-0.01(-2.56%)
May 20, 2003
0.2787
0.2825
0.2512
0.2576
54,265,056
-0.02(-5.76%)
May 19, 2003
0.2796
0.2863
0.2603
0.2733
52,993,068
-0.01(-5.15%)
May 16, 2003
0.2815
0.2940
0.2773
0.2882
23,033,618
+0.01(+2.35%)
May 15, 2003
0.2920
0.2932
0.2732
0.2816
34,373,284
-0.01(-2.12%)
May 14, 2003
0.2811
0.2905
0.2731
0.2877
38,887,988
+0.01(+4.93%)
May 13, 2003
0.2525
0.2743
0.2515
0.2742
37,468,380
+0.02(+6.22%)
May 12, 2003
0.2495
0.2616
0.2450
0.2581
33,022,560
+0.01(+3.42%)
May 09, 2003
0.2525
0.2544
0.2464
0.2496
16,430,089
+0.00(+0.53%)
May 08, 2003
0.2491
0.2546
0.2444
0.2482
19,367,724
-0.00(-1.01%)
May 07, 2003
0.2479
0.2640
0.2460
0.2508
46,192,712
-0.00(-1.60%)
May 06, 2003
0.2708
0.2735
0.2413
0.2548
70,493,400
-0.02(-5.96%)
May 05, 2003
0.2500
0.2711
0.2429
0.2710
64,812,496
+0.03(+11.87%)
May 02, 2003
0.2233
0.2483
0.2233
0.2422
54,191,248
+0.02(+8.56%)
May 01, 2003
0.2164
0.2245
0.2134
0.2231
22,920,442
+0.00(+0.97%)
Apr 30, 2003
0.2161
0.2246
0.2100
0.2210
23,722,510
+0.00(+1.97%)
Apr 29, 2003
0.2265
0.2280
0.2108
0.2167
75,674,856
+0.01(+5.49%)
Apr 28, 2003
0.1941
0.2094
0.1760
0.2055
87,408,176
+0.01(+4.33%)
Apr 25, 2003
0.2378
0.2378
0.1962
0.1969
74,452,072
-0.03(-13.13%)
Apr 24, 2003
0.2084
0.2332
0.2058
0.2267
54,392,996
+0.02(+8.94%)
Apr 23, 2003
0.2158
0.2227
0.2033
0.2081
37,928,460
-0.00(-2.01%)
Apr 22, 2003
0.2296
0.2378
0.2108
0.2124
67,668,936
-0.02(-6.70%)
Apr 21, 2003
0.2148
0.2316
0.2119
0.2276
39,631,008
+0.02(+7.95%)
Apr 17, 2003
0.2038
0.2143
0.2007
0.2108
20,472,414
+0.01(+2.72%)
Apr 16, 2003
0.2113
0.2159
0.2044
0.2053
41,225,304
-0.00(-0.25%)
Apr 15, 2003
0.1963
0.2065
0.1921
0.2058
32,146,682
+0.01(+4.87%)
Apr 14, 2003
0.1977
0.2032
0.1948
0.1962
21,168,686
+0.00(+0.31%)
Apr 11, 2003
0.1991
0.2012
0.1898
0.1956
27,371,180
+0.00(+1.69%)
Apr 10, 2003
0.1804
0.1941
0.1685
0.1924
36,725,360
+0.01(+8.17%)
Apr 09, 2003
0.1915
0.1920
0.1753
0.1778
31,657,078
-0.01(-6.62%)
Apr 08, 2003
0.1920
0.1976
0.1854
0.1904
28,995,000
-0.00(-0.27%)
Apr 07, 2003
0.1880
0.1952
0.1839
0.1909
51,654,648
+0.02(+10.66%)
Apr 04, 2003
0.1725
0.1747
0.1666
0.1725
25,924,506
+0.01(+3.47%)
Apr 03, 2003
0.1606
0.1672
0.1534
0.1667
21,456,546
+0.01(+6.70%)
Apr 02, 2003
0.1603
0.1641
0.1542
0.1563
15,276,194
+0.00(+1.90%)
Apr 01, 2003
0.1529
0.1572
0.1457
0.1534
22,563,694
+0.00(+0.96%)
Mar 31, 2003
0.1635
0.1676
0.1477
0.1519
31,907,440
-0.02(-10.48%)
Mar 28, 2003
0.1763
0.1771
0.1690
0.1697
13,397,756
-0.00(-2.45%)
Mar 27, 2003
0.1651
0.1801
0.1642
0.1740
61,625,776
+0.01(+3.13%)
Mar 26, 2003
0.1446
0.1689
0.1443
0.1687
48,876,956
+0.02(+16.90%)
Mar 25, 2003
0.1382
0.1484
0.1363
0.1443
11,330,439
+0.01(+3.95%)
Mar 24, 2003
0.1473
0.1473
0.1383
0.1388
15,881,214
-0.01(-8.87%)
Mar 21, 2003
0.1494
0.1543
0.1484
0.1523
16,925,846
+0.00(+2.67%)
Mar 20, 2003
0.1430
0.1503
0.1423
0.1484
10,240,906
+0.00(+1.53%)
Mar 19, 2003
0.1394
0.1487
0.1377
0.1461
14,468,541
+0.01(+6.52%)
Mar 18, 2003
0.1391
0.1414
0.1340
0.1372
10,024,938
+0.00(+0.37%)
Mar 17, 2003
0.1219
0.1386
0.1199
0.1367
26,824,914
+0.01(+10.16%)
Mar 14, 2003
0.1202
0.1246
0.1191
0.1241
19,694,530
+0.01(+5.53%)
Mar 13, 2003
0.1250
0.1270
0.1138
0.1176
39,466,168
-0.00(-1.28%)
Mar 12, 2003
0.1080
0.1209
0.1067
0.1191
38,814,180
+0.01(+9.74%)
Mar 11, 2003
0.1027
0.1096
0.1027
0.1085
19,121,692
+0.00(+4.71%)
Mar 10, 2003
0.1062
0.1072
0.1027
0.1036
13,600,709
-0.00(-2.86%)
Mar 07, 2003
0.1086
0.1117
0.1059
0.1067
22,103,612
-0.00(-4.46%)
Mar 06, 2003
0.1147
0.1153
0.1092
0.1117
12,909,356
-0.00(-0.81%)
Mar 05, 2003
0.1092
0.1148
0.1049
0.1126
26,049,984
+0.00(+0.73%)
Mar 04, 2003
0.1219
0.1224
0.1097
0.1118
29,710,956
-0.01(-9.17%)
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.