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
)
93.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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 28, 2006
0.9010
0.8982
0.8713
0.8896
26,994,384
-0.01(-1.26%)
Feb 27, 2006
0.8749
0.9264
0.8720
0.9010
38,510,584
+0.03(+2.98%)
Feb 24, 2006
0.8642
0.8881
0.8510
0.8749
140,844,592
+0.11(+14.04%)
Feb 23, 2006
0.7434
0.7755
0.7323
0.7672
74,439,088
+0.03(+3.59%)
Feb 22, 2006
0.7722
0.7841
0.7396
0.7405
32,023,820
-0.02(-2.71%)
Feb 21, 2006
0.7428
0.7742
0.7282
0.7612
23,988,132
+0.03(+3.90%)
Feb 17, 2006
0.7225
0.7433
0.7166
0.7326
10,206,226
-2.15(-74.56%)
Feb 16, 2006
2.874
2.894
2.865
2.880
33,667,692
-0.00(-0.10%)
Feb 15, 2006
2.886
2.914
2.859
2.883
35,321,060
+0.02(+0.54%)
Feb 14, 2006
2.916
2.916
2.863
2.867
32,132,422
-0.04(-1.23%)
Feb 13, 2006
2.928
2.928
2.855
2.903
38,617,956
-0.03(-1.00%)
Feb 10, 2006
2.916
2.947
2.891
2.932
50,565,508
+0.01(+0.19%)
Feb 09, 2006
2.922
2.939
2.895
2.927
42,141,204
+0.02(+0.67%)
Feb 08, 2006
2.930
2.935
2.870
2.907
39,267,492
-0.02(-0.83%)
Feb 07, 2006
2.955
3.009
2.921
2.932
57,680,896
-0.00(-0.15%)
Feb 06, 2006
2.879
2.961
2.879
2.936
46,215,576
+0.06(+1.98%)
Feb 03, 2006
2.975
2.975
2.848
2.879
70,730,696
-0.08(-2.83%)
Feb 02, 2006
2.967
3.046
2.923
2.963
59,629,508
-0.03(-1.07%)
Feb 01, 2006
2.865
3.023
2.837
2.995
98,680,488
+0.09(+3.21%)
Jan 31, 2006
2.913
2.964
2.855
2.902
63,133,072
-0.00(-0.06%)
Jan 30, 2006
2.891
2.942
2.871
2.904
55,899,588
+0.03(+1.20%)
Jan 27, 2006
2.854
2.920
2.828
2.869
60,406,984
+0.04(+1.42%)
Jan 26, 2006
2.861
2.874
2.804
2.829
40,261,480
+0.00(+0.16%)
Jan 25, 2006
2.802
2.915
2.789
2.824
73,368,208
+0.04(+1.34%)
Jan 24, 2006
2.772
2.864
2.725
2.787
68,910,024
+0.01(+0.29%)
Jan 23, 2006
2.803
2.804
2.735
2.779
89,783,792
-0.00(-0.06%)
Jan 20, 2006
2.821
2.865
2.764
2.780
68,290,008
-0.04(-1.43%)
Jan 19, 2006
2.813
2.916
2.805
2.821
108,305,448
+0.04(+1.48%)
Jan 18, 2006
2.731
2.798
2.726
2.780
85,374,808
-0.01(-0.44%)
Jan 17, 2006
2.707
2.853
2.692
2.792
124,878,496
+0.09(+3.28%)
Jan 13, 2006
2.683
2.739
2.667
2.703
63,694,036
+0.02(+0.73%)
Jan 12, 2006
2.791
2.818
2.662
2.684
94,428,968
-0.06(-2.11%)
Jan 11, 2006
2.827
2.876
2.728
2.741
155,839,792
-0.08(-2.75%)
Jan 10, 2006
2.715
2.824
2.663
2.819
199,545,776
+0.10(+3.51%)
Jan 09, 2006
2.401
2.756
2.398
2.724
301,414,912
+0.33(+13.81%)
Jan 06, 2006
2.335
2.439
2.335
2.393
108,384,184
+0.07(+3.05%)
Jan 05, 2006
2.372
2.386
2.320
2.322
51,874,424
-0.04(-1.65%)
Jan 04, 2006
2.300
2.380
2.300
2.361
94,340,400
+0.06(+2.69%)
Jan 03, 2006
2.304
2.378
2.287
2.300
79,942,312
+0.02(+0.75%)
Dec 30, 2005
2.296
2.323
2.274
2.283
34,238,496
-0.03(-1.13%)
Dec 29, 2005
2.325
2.327
2.276
2.309
38,312,868
-0.02(-0.75%)
Dec 28, 2005
2.373
2.374
2.321
2.326
46,304,148
-0.03(-1.38%)
Dec 27, 2005
2.335
2.368
2.333
2.359
64,166,428
+0.02(+0.73%)
Dec 23, 2005
2.376
2.376
2.328
2.342
18,777,538
-0.02(-0.76%)
Dec 22, 2005
2.362
2.390
2.348
2.359
25,400,852
+0.02(+0.83%)
Dec 21, 2005
2.349
2.366
2.328
2.340
20,637,576
+0.00(+0.00%)
Dec 20, 2005
2.343
2.368
2.318
2.340
30,941,602
-0.00(-0.17%)
Dec 19, 2005
2.359
2.406
2.337
2.344
85,994,824
+0.01(+0.38%)
Dec 16, 2005
2.298
2.378
2.282
2.335
56,864,052
+0.04(+1.90%)
Dec 15, 2005
2.317
2.317
2.283
2.292
48,567,688
-0.03(-1.09%)
Dec 14, 2005
2.319
2.325
2.292
2.317
34,897,876
-0.01(-0.51%)
Dec 13, 2005
2.368
2.368
2.296
2.329
56,165,308
-0.03(-1.14%)
Dec 12, 2005
2.355
2.387
2.350
2.355
52,061,412
+0.00(+0.05%)
Dec 09, 2005
2.343
2.389
2.333
2.354
45,772,708
+0.01(+0.49%)
Dec 08, 2005
2.361
2.372
2.320
2.343
66,331,552
+0.03(+1.19%)
Dec 07, 2005
2.306
2.326
2.269
2.315
45,802,232
+0.01(+0.30%)
Dec 06, 2005
2.332
2.360
2.287
2.308
57,060,884
-0.02(-0.79%)
Dec 05, 2005
2.383
2.387
2.317
2.326
61,381,292
-0.07(-3.07%)
Dec 02, 2005
2.361
2.414
2.361
2.400
70,337,032
+0.04(+1.74%)
Dec 01, 2005
2.338
2.407
2.331
2.359
77,452,424
+0.04(+1.86%)
Nov 30, 2005
2.331
2.333
2.242
2.316
183,533,696
-0.02(-0.70%)
Nov 29, 2005
2.398
2.405
2.317
2.332
137,416,544
-0.05(-2.17%)
Nov 28, 2005
2.461
2.461
2.285
2.384
232,317,904
-0.10(-3.85%)
Nov 25, 2005
2.500
2.519
2.479
2.479
31,246,688
+0.01(+0.41%)
Nov 23, 2005
2.460
2.518
2.455
2.469
62,591,792
+0.01(+0.31%)
Nov 22, 2005
2.463
2.483
2.443
2.461
60,151,108
-0.01(-0.39%)
Nov 21, 2005
2.475
2.511
2.439
2.471
87,510,408
+0.03(+1.16%)
Nov 18, 2005
2.459
2.478
2.439
2.443
58,753,616
-0.02(-0.74%)
Nov 17, 2005
2.418
2.495
2.412
2.461
120,686,032
+0.08(+3.20%)
Nov 16, 2005
2.361
2.418
2.334
2.385
116,887,216
+0.06(+2.39%)
Nov 15, 2005
2.496
2.500
2.323
2.329
184,941,024
-0.17(-6.74%)
Nov 14, 2005
2.524
2.561
2.481
2.497
61,902,888
-0.03(-1.38%)
Nov 11, 2005
2.540
2.596
2.520
2.532
111,120,112
+0.02(+0.81%)
Nov 10, 2005
2.432
2.557
2.431
2.512
168,407,344
+0.07(+2.88%)
Nov 09, 2005
2.520
2.552
2.429
2.442
282,981,824
-0.07(-2.94%)
Nov 08, 2005
2.535
2.591
2.473
2.515
1,112,460,800
-0.71(-21.90%)
Nov 07, 2005
3.339
3.454
3.183
3.221
455,404,480
-0.08(-2.53%)
Nov 04, 2005
3.412
3.473
3.293
3.304
123,087,352
-0.11(-3.34%)
Nov 03, 2005
3.385
3.491
3.383
3.419
123,490,848
+0.04(+1.05%)
Nov 02, 2005
3.361
3.494
3.326
3.383
140,802,016
+0.02(+0.49%)
Nov 01, 2005
3.087
3.407
3.081
3.367
234,984,944
+0.27(+8.60%)
Oct 31, 2005
3.198
3.205
3.064
3.100
87,500,568
-0.05(-1.71%)
Oct 28, 2005
3.124
3.191
3.113
3.154
65,957,576
+0.04(+1.21%)
Oct 27, 2005
3.191
3.210
3.079
3.116
94,822,632
-0.11(-3.55%)
Oct 26, 2005
3.325
3.455
3.215
3.231
131,836,424
-0.08(-2.33%)
Oct 25, 2005
3.273
3.400
3.272
3.308
103,463,448
-0.04(-1.23%)
Oct 24, 2005
3.156
3.359
3.091
3.349
169,627,696
+0.26(+8.28%)
Oct 21, 2005
3.082
3.116
3.021
3.093
117,339,928
+0.10(+3.48%)
Oct 20, 2005
3.191
3.191
2.967
2.989
153,507,360
-0.20(-6.19%)
Oct 19, 2005
3.093
3.231
3.076
3.186
102,193,896
+0.06(+1.81%)
Oct 18, 2005
3.247
3.261
3.111
3.130
68,713,192
-0.13(-3.95%)
Oct 17, 2005
3.245
3.339
3.203
3.258
88,100,904
+0.03(+0.94%)
Oct 14, 2005
3.286
3.304
3.157
3.228
102,892,640
+0.03(+0.85%)
Oct 13, 2005
3.242
3.260
3.065
3.201
134,739,664
-0.04(-1.25%)
Oct 12, 2005
3.331
3.349
3.150
3.241
172,029,008
-0.06(-1.81%)
Oct 11, 2005
3.455
3.470
3.262
3.301
140,260,720
-0.15(-4.42%)
Oct 10, 2005
3.407
3.494
3.364
3.454
93,533,392
+0.07(+1.93%)
Oct 07, 2005
3.435
3.515
3.339
3.389
97,922,696
-0.03(-0.81%)
Oct 06, 2005
3.628
3.648
3.305
3.416
215,174,048
-0.21(-5.85%)
Oct 05, 2005
3.758
3.880
3.625
3.628
203,502,064
-0.10(-2.62%)
Oct 04, 2005
3.682
3.812
3.670
3.726
117,999,304
+0.08(+2.21%)
Oct 03, 2005
3.640
3.723
3.630
3.645
64,451,832
-0.01(-0.36%)
Sep 30, 2005
3.762
3.794
3.657
3.658
81,074,088
-0.07(-1.89%)
Sep 29, 2005
3.577
3.760
3.531
3.729
170,149,296
+0.18(+5.04%)
Sep 28, 2005
3.588
3.638
3.526
3.550
111,257,896
-0.03(-0.72%)
Sep 27, 2005
3.730
3.902
3.558
3.575
380,058,144
-0.15(-4.13%)
Sep 26, 2005
3.381
3.740
3.353
3.730
244,787,056
+0.37(+10.86%)
Sep 23, 2005
3.394
3.394
3.333
3.364
24,800,522
-0.00(-0.12%)
Sep 22, 2005
3.373
3.430
3.345
3.368
85,473,224
+0.02(+0.53%)
Sep 21, 2005
3.176
3.393
3.170
3.350
209,249,472
+0.18(+5.53%)
Sep 20, 2005
3.416
3.560
3.148
3.175
223,696,768
-0.26(-7.61%)
Sep 19, 2005
3.443
3.469
3.359
3.436
99,467,808
+0.02(+0.55%)
Sep 16, 2005
3.403
3.445
3.366
3.417
73,919,328
+0.04(+1.17%)
Sep 15, 2005
3.410
3.427
3.369
3.378
77,344,168
-0.04(-1.06%)
Sep 14, 2005
3.367
3.493
3.363
3.414
162,807,552
-0.04(-1.23%)
Sep 13, 2005
3.366
3.520
3.333
3.457
208,905,024
+0.05(+1.55%)
Sep 12, 2005
3.191
3.445
3.184
3.404
335,102,272
+0.28(+8.96%)
Sep 09, 2005
3.059
3.146
3.059
3.124
97,410,936
+0.05(+1.56%)
Sep 08, 2005
3.033
3.096
3.008
3.076
70,317,352
-0.00(-0.16%)
Sep 07, 2005
2.946
3.112
2.928
3.081
151,480,016
+0.13(+4.41%)
Sep 06, 2005
2.918
2.985
2.916
2.951
28,117,100
+0.01(+0.48%)
Sep 02, 2005
2.940
2.969
2.926
2.937
15,136,191
-0.02(-0.63%)
Sep 01, 2005
2.974
2.983
2.942
2.955
31,630,506
+0.00(+0.06%)
Aug 31, 2005
2.959
3.002
2.929
2.954
82,904,600
+0.01(+0.39%)
Aug 30, 2005
2.911
2.959
2.895
2.942
40,074,492
+0.03(+0.88%)
Aug 29, 2005
2.887
2.951
2.880
2.917
35,488,364
+0.01(+0.49%)
Aug 26, 2005
2.886
2.963
2.861
2.902
44,916,500
+0.00(+0.08%)
Aug 25, 2005
2.904
2.950
2.886
2.900
39,887,504
+0.00(+0.01%)
Aug 24, 2005
2.894
2.937
2.850
2.900
104,427,912
-0.03(-1.08%)
Aug 23, 2005
2.947
2.975
2.897
2.931
44,335,852
-0.04(-1.50%)
Aug 22, 2005
2.888
2.989
2.886
2.976
51,067,424
+0.04(+1.43%)
Aug 19, 2005
2.943
3.004
2.874
2.934
82,638,880
-0.06(-1.98%)
Aug 18, 2005
3.046
3.049
2.988
2.993
63,379,112
-0.06(-1.87%)
Aug 17, 2005
3.073
3.097
3.031
3.050
49,453,420
-0.03(-0.85%)
Aug 16, 2005
3.170
3.210
3.042
3.076
108,502,280
-0.06(-1.96%)
Aug 15, 2005
3.146
3.203
3.100
3.138
97,883,328
-0.01(-0.19%)
Aug 12, 2005
3.052
3.189
3.048
3.144
234,305,872
+0.07(+2.22%)
Aug 11, 2005
2.989
3.150
2.955
3.076
103,935,840
+0.10(+3.39%)
Aug 10, 2005
2.979
3.002
2.947
2.975
80,542,648
-0.01(-0.19%)
Aug 09, 2005
3.008
3.044
2.949
2.980
110,834,712
-0.02(-0.57%)
Aug 08, 2005
3.129
3.185
2.987
2.998
174,892,880
-0.09(-2.78%)
Aug 05, 2005
3.000
3.307
2.944
3.083
274,360,704
+0.10(+3.38%)
Aug 04, 2005
2.966
3.084
2.941
2.982
191,505,296
+0.04(+1.20%)
Aug 03, 2005
3.008
3.043
2.872
2.947
789,817,856
+0.52(+21.46%)
Aug 02, 2005
2.459
2.459
2.418
2.426
92,657,504
-0.03(-1.31%)
Aug 01, 2005
2.385
2.479
2.383
2.459
66,754,736
+0.07(+2.82%)
Jul 29, 2005
2.386
2.408
2.365
2.391
28,107,258
+0.00(+0.19%)
Jul 28, 2005
2.342
2.439
2.321
2.387
48,734,992
+0.04(+1.59%)
Jul 27, 2005
2.327
2.367
2.294
2.349
40,989,752
+0.03(+1.12%)
Jul 26, 2005
2.357
2.374
2.286
2.323
48,016,564
-0.03(-1.35%)
Jul 25, 2005
2.318
2.376
2.313
2.355
48,872,772
+0.04(+1.54%)
Jul 22, 2005
2.311
2.327
2.285
2.319
25,656,730
+0.01(+0.63%)
Jul 21, 2005
2.243
2.347
2.243
2.305
89,892,048
+0.08(+3.54%)
Jul 20, 2005
2.211
2.252
2.176
2.226
51,520,132
-0.02(-0.85%)
Jul 19, 2005
2.246
2.268
2.228
2.245
55,023,696
+0.02(+0.75%)
Jul 18, 2005
2.286
2.302
2.227
2.228
85,561,800
-0.06(-2.73%)
Jul 15, 2005
2.358
2.372
2.284
2.291
57,867,884
-0.07(-2.91%)
Jul 14, 2005
2.410
2.418
2.353
2.359
89,626,328
-0.05(-2.01%)
Jul 13, 2005
2.439
2.444
2.394
2.408
41,993,580
-0.03(-1.22%)
Jul 12, 2005
2.418
2.475
2.402
2.437
85,492,912
+0.02(+0.79%)
Jul 11, 2005
2.337
2.429
2.317
2.418
76,350,176
+0.09(+3.97%)
Jul 08, 2005
2.298
2.344
2.269
2.326
40,074,492
+0.04(+1.94%)
Jul 07, 2005
2.259
2.357
2.252
2.282
72,945,024
+0.01(+0.57%)
Jul 06, 2005
2.251
2.286
2.239
2.269
81,743,304
+0.00(+0.18%)
Jul 05, 2005
2.313
2.313
2.252
2.265
82,816,024
-0.05(-2.35%)
Jul 01, 2005
2.326
2.334
2.298
2.319
26,030,706
-0.00(-0.09%)
Jun 30, 2005
2.325
2.340
2.311
2.321
40,104,016
-0.01(-0.49%)
Jun 29, 2005
2.343
2.357
2.331
2.333
40,074,492
-0.02(-1.00%)
Jun 28, 2005
2.312
2.357
2.308
2.356
78,249,584
+0.05(+2.24%)
Jun 27, 2005
2.350
2.376
2.282
2.305
82,560,152
-0.07(-3.01%)
Jun 24, 2005
2.414
2.431
2.350
2.376
51,155,996
-0.04(-1.65%)
Jun 23, 2005
2.476
2.504
2.394
2.416
55,968,480
-0.07(-2.64%)
Jun 22, 2005
2.402
2.489
2.376
2.481
117,271,040
+0.05(+2.26%)
Jun 21, 2005
2.352
2.471
2.339
2.426
101,406,576
+0.08(+3.39%)
Jun 20, 2005
2.359
2.384
2.322
2.347
74,883,800
-0.01(-0.52%)
Jun 17, 2005
2.420
2.463
2.340
2.359
120,272,688
-0.03(-1.46%)
Jun 16, 2005
2.279
2.446
2.273
2.394
170,139,456
+0.12(+5.16%)
Jun 15, 2005
2.283
2.304
2.250
2.276
25,017,034
-0.00(-0.07%)
Jun 14, 2005
2.313
2.337
2.264
2.278
62,788,620
-0.05(-2.16%)
Jun 13, 2005
2.239
2.357
2.237
2.329
89,272,032
+0.09(+3.96%)
Jun 10, 2005
2.244
2.249
2.223
2.240
48,518,480
-0.01(-0.25%)
Jun 09, 2005
2.243
2.256
2.205
2.246
80,837,888
+0.00(+0.07%)
Jun 08, 2005
2.248
2.302
2.235
2.244
77,216,224
-0.02(-0.95%)
Jun 07, 2005
2.309
2.345
2.252
2.266
95,944,560
-0.04(-1.62%)
Jun 06, 2005
2.262
2.362
2.223
2.303
157,886,816
+0.03(+1.40%)
Jun 03, 2005
2.157
2.276
2.136
2.271
154,461,984
+0.12(+5.47%)
Jun 02, 2005
2.123
2.167
2.109
2.153
36,324,892
+0.04(+1.81%)
Jun 01, 2005
2.099
2.168
2.083
2.115
76,478,112
+0.02(+0.77%)
May 31, 2005
2.093
2.111
2.055
2.099
22,281,104
+0.02(+0.76%)
May 27, 2005
2.053
2.130
2.052
2.083
40,763,396
+0.02(+0.91%)
May 26, 2005
2.055
2.100
2.040
2.064
29,868,882
-0.00(-0.12%)
May 25, 2005
2.051
2.085
2.043
2.067
65,435,980
-0.03(-1.59%)
May 24, 2005
2.096
2.134
2.073
2.100
70,740,536
-0.00(-0.06%)
May 23, 2005
2.053
2.124
2.043
2.101
83,721,440
+0.07(+3.50%)
May 20, 2005
2.032
2.038
2.016
2.030
45,320,000
+0.00(+0.22%)
May 19, 2005
1.992
2.035
1.986
2.026
57,001,832
+0.03(+1.71%)
May 18, 2005
1.958
2.000
1.955
1.992
61,105,728
+0.03(+1.34%)
May 17, 2005
1.977
1.981
1.946
1.965
59,107,908
-0.02(-0.88%)
May 16, 2005
1.972
1.992
1.964
1.983
61,538,756
+0.01(+0.31%)
May 13, 2005
2.018
2.030
1.973
1.977
98,552,552
-0.04(-2.19%)
May 12, 2005
2.011
2.042
2.011
2.021
33,362,606
-0.02(-0.80%)
May 11, 2005
2.034
2.063
2.014
2.037
68,929,704
+0.01(+0.70%)
May 10, 2005
2.034
2.046
2.012
2.023
59,412,996
-0.02(-1.13%)
May 09, 2005
2.034
2.059
2.031
2.046
45,231,428
-0.00(-0.08%)
May 06, 2005
2.040
2.073
2.032
2.048
41,658,972
-0.00(-0.18%)
May 05, 2005
2.052
2.073
2.026
2.051
35,242,328
+0.02(+0.78%)
May 04, 2005
2.047
2.070
2.023
2.035
50,142,324
+0.00(+0.06%)
May 03, 2005
2.009
2.068
2.001
2.034
58,763,456
+0.03(+1.25%)
May 02, 2005
2.007
2.034
1.988
2.009
62,030,828
+0.00(+0.08%)
Apr 29, 2005
2.037
2.048
2.007
2.007
45,418,416
-0.02(-0.90%)
Apr 28, 2005
2.014
2.108
1.992
2.026
101,475,464
+0.01(+0.38%)
Apr 27, 2005
2.093
2.097
1.946
2.018
209,062,496
-0.02(-0.90%)
Apr 26, 2005
2.053
2.097
2.004
2.036
164,579,008
-0.08(-3.99%)
Apr 25, 2005
2.179
2.179
2.100
2.121
71,547,536
-0.03(-1.55%)
Apr 22, 2005
2.154
2.192
2.120
2.154
56,431,028
-0.00(-0.19%)
Apr 21, 2005
2.079
2.167
2.053
2.158
84,666,224
+0.09(+4.12%)
Apr 20, 2005
2.114
2.114
2.062
2.073
56,873,896
-0.01(-0.47%)
Apr 19, 2005
2.040
2.093
2.020
2.083
86,624,680
+0.05(+2.52%)
Apr 18, 2005
2.017
2.101
2.017
2.031
78,800,704
-0.00(-0.04%)
Apr 15, 2005
2.032
2.045
2.017
2.032
56,499,920
-0.00(-0.18%)
Apr 14, 2005
2.073
2.093
2.025
2.036
114,249,704
-0.03(-1.24%)
Apr 13, 2005
2.026
2.083
2.024
2.061
113,019,520
+0.04(+1.85%)
Apr 12, 2005
2.006
2.035
2.001
2.024
72,718,672
+0.01(+0.44%)
Apr 11, 2005
1.985
2.028
1.970
2.015
70,927,520
+0.03(+1.56%)
Apr 08, 2005
2.001
2.031
1.983
1.984
62,955,928
-0.02(-1.07%)
Apr 07, 2005
1.994
2.035
1.994
2.006
89,646,008
+0.00(+0.20%)
Apr 06, 2005
1.979
2.018
1.964
2.002
107,557,496
+0.04(+1.90%)
Apr 05, 2005
1.979
1.989
1.955
1.964
43,607,584
-0.01(-0.37%)
Apr 04, 2005
1.914
1.988
1.900
1.972
74,844,432
+0.05(+2.47%)
Apr 01, 2005
1.996
1.996
1.914
1.924
125,892,168
-0.04(-1.80%)
Mar 31, 2005
1.944
1.990
1.938
1.959
79,962,000
+0.01(+0.75%)
Mar 30, 2005
1.910
1.962
1.903
1.945
73,279,640
+0.04(+2.00%)
Mar 29, 2005
1.910
1.925
1.879
1.907
74,686,968
+0.00(+0.17%)
Mar 28, 2005
1.850
1.930
1.850
1.903
62,040,668
+0.05(+2.92%)
Mar 24, 2005
1.847
1.878
1.845
1.849
45,644,768
+0.00(+0.13%)
Mar 23, 2005
1.837
1.910
1.837
1.847
60,761,276
+0.00(+0.09%)
Mar 22, 2005
1.833
1.868
1.832
1.845
72,521,840
+0.01(+0.40%)
Mar 21, 2005
1.854
1.878
1.818
1.838
85,246,872
-0.01(-0.29%)
Mar 18, 2005
1.831
1.854
1.831
1.843
78,072,432
+0.01(+0.33%)
Mar 17, 2005
1.839
1.857
1.825
1.837
71,449,120
-0.00(-0.11%)
Mar 16, 2005
1.825
1.866
1.802
1.839
59,294,896
+0.02(+1.03%)
Mar 15, 2005
1.797
1.871
1.794
1.820
60,279,044
-0.00(-0.04%)
Mar 14, 2005
1.839
1.839
1.794
1.821
48,370,860
-0.02(-0.99%)
Mar 11, 2005
1.809
1.871
1.809
1.840
48,508,640
-0.00(-0.26%)
Mar 10, 2005
1.829
1.865
1.758
1.844
113,117,936
+0.01(+0.58%)
Mar 09, 2005
1.884
1.921
1.829
1.834
89,419,656
-0.07(-3.61%)
Mar 08, 2005
1.886
1.951
1.875
1.903
78,387,360
+0.02(+1.25%)
Mar 07, 2005
1.862
1.907
1.852
1.879
64,166,428
+0.02(+0.92%)
Mar 04, 2005
1.880
1.880
1.827
1.862
98,286,832
-0.01(-0.63%)
Mar 03, 2005
1.838
1.907
1.826
1.874
103,571,704
+0.03(+1.45%)
Mar 02, 2005
1.772
1.862
1.772
1.847
147,464,688
+0.05(+3.04%)
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.