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
)
898.78
+11.31 (+1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2003
0.4138
0.4298
0.4016
0.4288
180,809,776
+0.00(+0.40%)
Feb 27, 2003
0.4223
0.4291
0.4155
0.4271
74,013,536
+0.01(+2.11%)
Feb 26, 2003
0.4339
0.4410
0.4172
0.4182
81,859,928
-0.02(-4.87%)
Feb 25, 2003
0.4281
0.4417
0.4213
0.4396
135,705,440
-0.00(-0.61%)
Feb 24, 2003
0.4332
0.4583
0.4308
0.4423
124,375,400
+0.01(+1.24%)
Feb 21, 2003
0.4362
0.4379
0.4213
0.4369
100,104,952
+0.00(+0.08%)
Feb 20, 2003
0.4383
0.4498
0.4349
0.4366
107,118,040
+0.00(+0.00%)
Feb 19, 2003
0.4298
0.4393
0.4250
0.4366
125,148,528
+0.00(+0.94%)
Feb 18, 2003
0.4247
0.4406
0.4196
0.4325
190,736,160
+0.02(+5.73%)
Feb 14, 2003
0.3812
0.4094
0.3720
0.4091
388,647,616
+0.07(+21.99%)
Feb 13, 2003
0.3370
0.3387
0.3279
0.3353
98,812,480
+0.00(+1.23%)
Feb 12, 2003
0.3296
0.3435
0.3268
0.3313
70,192,376
+0.00(+0.52%)
Feb 11, 2003
0.3384
0.3482
0.3279
0.3296
93,137,648
-0.01(-1.82%)
Feb 10, 2003
0.3313
0.3380
0.3170
0.3357
107,438,544
+0.00(+1.23%)
Feb 07, 2003
0.3540
0.3557
0.3309
0.3316
99,962,360
-0.02(-4.50%)
Feb 06, 2003
0.3686
0.3686
0.3414
0.3472
134,208,896
+0.00(+0.79%)
Feb 05, 2003
0.3489
0.3584
0.3431
0.3445
63,684,244
+0.00(+0.90%)
Feb 04, 2003
0.3550
0.3567
0.3367
0.3414
68,737,696
-0.02(-4.47%)
Feb 03, 2003
0.3530
0.3642
0.3499
0.3574
82,551,952
+0.01(+1.94%)
Jan 31, 2003
0.3350
0.3601
0.3319
0.3506
104,140,656
+0.01(+1.57%)
Jan 30, 2003
0.3598
0.3700
0.3414
0.3452
81,346,608
-0.01(-4.06%)
Jan 29, 2003
0.3431
0.3625
0.3431
0.3598
111,890,240
+0.01(+2.02%)
Jan 28, 2003
0.3360
0.3591
0.3248
0.3527
195,356,608
+0.01(+3.59%)
Jan 27, 2003
0.3380
0.3557
0.3319
0.3404
97,215,208
-0.01(-1.47%)
Jan 24, 2003
0.3632
0.3649
0.3394
0.3455
98,329,768
-0.02(-5.66%)
Jan 23, 2003
0.3659
0.3720
0.3564
0.3662
100,547,112
+0.01(+2.76%)
Jan 22, 2003
0.3550
0.3656
0.3540
0.3564
60,559,028
+0.00(+0.10%)
Jan 21, 2003
0.3720
0.3802
0.3550
0.3561
105,796,792
-0.01(-2.51%)
Jan 17, 2003
0.3693
0.3744
0.3605
0.3652
116,024,056
-0.01(-3.76%)
Jan 16, 2003
0.4203
0.4060
0.3741
0.3795
222,345,424
-0.03(-6.76%)
Jan 15, 2003
0.4203
0.4237
0.4070
0.4070
99,197,088
-0.01(-3.07%)
Jan 14, 2003
0.4182
0.4240
0.4074
0.4199
95,556,456
+0.00(+0.73%)
Jan 13, 2003
0.4362
0.4400
0.4148
0.4169
93,006,832
-0.00(-0.81%)
Jan 10, 2003
0.4077
0.4264
0.4023
0.4203
101,216,896
+0.01(+1.73%)
Jan 09, 2003
0.4186
0.4230
0.4091
0.4131
156,974,944
+0.01(+1.76%)
Jan 08, 2003
0.4393
0.4522
0.4029
0.4060
202,992,384
-0.04(-9.95%)
Jan 07, 2003
0.4610
0.4716
0.4461
0.4508
163,896,464
-0.00(-0.30%)
Jan 06, 2003
0.4284
0.4590
0.4281
0.4522
113,174,864
+0.03(+8.12%)
Jan 03, 2003
0.4196
0.4332
0.4111
0.4182
113,543,768
+0.00(+0.00%)
Jan 02, 2003
0.4077
0.4230
0.3941
0.4182
142,509,232
+0.03(+6.95%)
Dec 31, 2002
0.3876
0.4009
0.3802
0.3910
90,300,232
-0.00(-0.17%)
Dec 30, 2002
0.4077
0.4118
0.3826
0.3917
85,928,336
-0.01(-3.51%)
Dec 27, 2002
0.4335
0.4345
0.4023
0.4060
76,916,368
-0.02(-3.78%)
Dec 26, 2002
0.4410
0.4434
0.4186
0.4220
78,809,280
-0.01(-1.82%)
Dec 24, 2002
0.4410
0.4498
0.4274
0.4298
32,824,556
-0.01(-2.01%)
Dec 23, 2002
0.4434
0.4491
0.4142
0.4386
54,638,260
+0.00(+0.70%)
Dec 20, 2002
0.4434
0.4481
0.4142
0.4356
88,047,568
+0.01(+1.34%)
Dec 19, 2002
0.4315
0.4542
0.4254
0.4298
120,613,104
-0.01(-2.17%)
Dec 18, 2002
0.4607
0.4614
0.4383
0.4393
123,534,248
-0.04(-7.64%)
Dec 17, 2002
0.4848
0.5001
0.4719
0.4756
118,130,200
-0.00(-0.14%)
Dec 16, 2002
0.4655
0.4790
0.4539
0.4763
115,793,816
+0.03(+5.89%)
Dec 13, 2002
0.4597
0.4599
0.4464
0.4498
77,536,440
-0.02(-3.92%)
Dec 12, 2002
0.4937
0.4994
0.4672
0.4682
142,761,696
-0.01(-1.64%)
Dec 11, 2002
0.4753
0.4892
0.4593
0.4760
149,272,448
-0.00(-0.57%)
Dec 10, 2002
0.4529
0.4875
0.4474
0.4787
152,150,432
+0.04(+8.38%)
Dec 09, 2002
0.4644
0.4719
0.4379
0.4417
106,322,680
-0.04(-8.00%)
Dec 06, 2002
0.4621
0.4892
0.4512
0.4801
126,877,920
+0.00(+0.14%)
Dec 05, 2002
0.5055
0.5089
0.4678
0.4794
174,895,552
+0.00(+0.88%)
Dec 04, 2002
0.5015
0.5096
0.4733
0.4752
241,821,424
-0.06(-11.92%)
Dec 03, 2002
0.5667
0.5681
0.5385
0.5395
114,554,976
-0.04(-6.59%)
Dec 02, 2002
0.6129
0.6207
0.5748
0.5776
127,903,528
-0.00(-0.76%)
Nov 29, 2002
0.5956
0.6041
0.5776
0.5820
56,798,044
+0.00(+0.29%)
Nov 27, 2002
0.5613
0.5898
0.5541
0.5803
119,270,928
+0.04(+7.76%)
Nov 26, 2002
0.5562
0.5670
0.5368
0.5385
118,722,800
-0.01(-2.70%)
Nov 25, 2002
0.5589
0.5672
0.5371
0.5534
134,584,336
+0.02(+3.63%)
Nov 22, 2002
0.5151
0.5450
0.5096
0.5341
136,894,560
-0.01(-2.60%)
Nov 21, 2002
0.5259
0.5735
0.5249
0.5483
224,986,608
+0.04(+8.46%)
Nov 20, 2002
0.4960
0.5096
0.4896
0.5056
141,760,960
+0.02(+5.02%)
Nov 19, 2002
0.4719
0.5055
0.4670
0.4814
215,779,728
+0.01(+1.43%)
Nov 18, 2002
0.4943
0.4960
0.4733
0.4746
216,571,168
+0.02(+3.71%)
Nov 15, 2002
0.4522
0.4726
0.4434
0.4576
224,943,440
+0.03(+7.33%)
Nov 14, 2002
0.4264
0.4345
0.4142
0.4264
124,633,104
+0.03(+6.55%)
Nov 13, 2002
0.3785
0.4111
0.3710
0.4002
197,609,264
+0.01(+3.23%)
Nov 12, 2002
0.3645
0.4009
0.3615
0.3876
151,222,928
+0.03(+8.87%)
Nov 11, 2002
0.3676
0.3730
0.3472
0.3561
150,831,792
-0.03(-7.75%)
Nov 08, 2002
0.4179
0.4430
0.3741
0.3860
425,931,712
-0.11(-21.92%)
Nov 07, 2002
0.5354
0.5354
0.4913
0.4943
183,380,320
-0.06(-10.07%)
Nov 06, 2002
0.5276
0.5504
0.5069
0.5497
181,126,352
+0.04(+7.72%)
Nov 05, 2002
0.5300
0.5388
0.4875
0.5103
222,380,736
-0.02(-3.96%)
Nov 04, 2002
0.5110
0.5611
0.5066
0.5314
293,787,104
+0.05(+10.92%)
Nov 01, 2002
0.3982
0.4848
0.3975
0.4790
232,745,360
+0.07(+18.49%)
Oct 31, 2002
0.3846
0.4070
0.3836
0.4043
137,065,936
+0.02(+5.87%)
Oct 30, 2002
0.3741
0.3941
0.3727
0.3819
124,139,928
+0.02(+5.34%)
Oct 29, 2002
0.3798
0.3826
0.3435
0.3625
84,392,544
-0.02(-4.38%)
Oct 28, 2002
0.3944
0.3975
0.3768
0.3791
116,835,120
+0.00(+0.53%)
Oct 25, 2002
0.3567
0.3788
0.3520
0.3771
81,256,864
+0.02(+6.12%)
Oct 24, 2002
0.3819
0.3860
0.3502
0.3554
115,326,328
-0.02(-5.08%)
Oct 23, 2002
0.3652
0.3795
0.3601
0.3744
101,023,744
+0.02(+4.47%)
Oct 22, 2002
0.3323
0.3805
0.3319
0.3584
138,601,728
+0.01(+2.92%)
Oct 21, 2002
0.3149
0.3598
0.3078
0.3482
101,474,608
+0.03(+9.15%)
Oct 18, 2002
0.3146
0.3222
0.3027
0.3191
54,452,500
+0.00(+0.87%)
Oct 17, 2002
0.3194
0.3313
0.3115
0.3163
63,760,116
+0.02(+7.63%)
Oct 16, 2002
0.2990
0.3017
0.2888
0.2939
62,997,100
-0.03(-8.37%)
Oct 15, 2002
0.3228
0.3343
0.3163
0.3207
92,460,344
+0.03(+10.41%)
Oct 14, 2002
0.2905
0.2993
0.2844
0.2905
66,495,496
-0.01(-2.95%)
Oct 11, 2002
0.2735
0.3041
0.2718
0.2993
108,662,992
+0.04(+13.66%)
Oct 10, 2002
0.2480
0.2715
0.2480
0.2633
58,978,764
+0.01(+5.17%)
Oct 09, 2002
0.2514
0.2680
0.2460
0.2504
62,444,100
-0.00(-1.86%)
Oct 08, 2002
0.2718
0.2725
0.2446
0.2551
77,803,736
-0.01(-2.97%)
Oct 07, 2002
0.2728
0.2783
0.2609
0.2630
53,742,164
-0.01(-4.91%)
Oct 04, 2002
0.2905
0.2997
0.2718
0.2766
57,891,676
-0.01(-5.02%)
Oct 03, 2002
0.3024
0.3075
0.2905
0.2912
64,500,540
-0.01(-4.88%)
Oct 02, 2002
0.3088
0.3245
0.3061
0.3061
81,714,728
-0.00(-0.11%)
Oct 01, 2002
0.2932
0.3092
0.2827
0.3065
96,680,168
+0.02(+5.37%)
Sep 30, 2002
0.2898
0.3034
0.2837
0.2908
63,789,576
+0.00(+0.00%)
Sep 27, 2002
0.3007
0.3085
0.2905
0.2908
70,960,272
-0.01(-3.49%)
Sep 26, 2002
0.3245
0.3279
0.2966
0.3014
80,817,320
-0.02(-5.34%)
Sep 25, 2002
0.3194
0.3245
0.3068
0.3183
97,917,696
+0.02(+5.52%)
Sep 24, 2002
0.2959
0.3160
0.2905
0.3017
66,762,364
+0.00(+0.79%)
Sep 23, 2002
0.3078
0.3109
0.2973
0.2993
57,043,144
-0.01(-4.34%)
Sep 20, 2002
0.3136
0.3200
0.3061
0.3129
74,895,248
+0.00(+0.55%)
Sep 19, 2002
0.3149
0.3262
0.3095
0.3112
67,237,232
-0.01(-3.38%)
Sep 18, 2002
0.3262
0.3326
0.3122
0.3221
88,417,008
-0.01(-2.77%)
Sep 17, 2002
0.3513
0.3598
0.3292
0.3313
96,408,072
-0.01(-1.52%)
Sep 16, 2002
0.3537
0.3550
0.3279
0.3363
100,770,808
-0.02(-6.34%)
Sep 13, 2002
0.3611
0.3785
0.3567
0.3591
86,711,928
-0.01(-1.58%)
Sep 12, 2002
0.3676
0.3876
0.3608
0.3649
141,443,072
-0.01(-3.16%)
Sep 11, 2002
0.3703
0.4043
0.3703
0.3768
180,710,928
+0.02(+4.92%)
Sep 10, 2002
0.3126
0.3754
0.3122
0.3591
252,964,400
+0.04(+14.27%)
Sep 09, 2002
0.3122
0.3241
0.3027
0.3143
62,769,940
-0.00(-0.11%)
Sep 06, 2002
0.3207
0.3236
0.3098
0.3146
81,092,048
+0.01(+2.21%)
Sep 05, 2002
0.3170
0.3183
0.3058
0.3078
77,945,896
-0.01(-3.82%)
Sep 04, 2002
0.3231
0.3316
0.3061
0.3200
101,426,200
-0.00(-0.63%)
Sep 03, 2002
0.3269
0.3347
0.3166
0.3221
92,471,792
-0.02(-6.19%)
Aug 30, 2002
0.3489
0.3635
0.3363
0.3433
116,331,472
-0.01(-2.64%)
Aug 29, 2002
0.3435
0.3683
0.3408
0.3527
88,963,376
+0.00(+1.37%)
Aug 28, 2002
0.3690
0.3696
0.3465
0.3479
76,573,624
-0.02(-6.23%)
Aug 27, 2002
0.4002
0.4023
0.3686
0.3710
74,873,008
-0.02(-5.70%)
Aug 26, 2002
0.3978
0.4006
0.3751
0.3934
76,319,840
+0.00(+0.78%)
Aug 23, 2002
0.4060
0.4087
0.3880
0.3904
100,399,816
-0.03(-6.59%)
Aug 22, 2002
0.4196
0.4366
0.4152
0.4179
148,536,512
-0.01(-3.38%)
Aug 21, 2002
0.4294
0.4379
0.4094
0.4325
130,529,024
+0.02(+5.29%)
Aug 20, 2002
0.4332
0.4417
0.4053
0.4108
156,281,616
+0.05(+13.10%)
Aug 16, 2002
0.3309
0.3754
0.3207
0.3632
181,028,240
+0.01(+3.89%)
Aug 15, 2002
0.3391
0.3564
0.3357
0.3496
120,229,816
+0.02(+7.30%)
Aug 14, 2002
0.3119
0.3296
0.3092
0.3258
68,220,968
+0.02(+6.44%)
Aug 13, 2002
0.3146
0.3299
0.3058
0.3061
71,444,216
-0.01(-2.07%)
Aug 12, 2002
0.3092
0.3245
0.3010
0.3126
64,796,188
+0.01(+3.98%)
Aug 07, 2002
0.3211
0.3241
0.2888
0.3006
97,603,736
-0.01(-2.23%)
Aug 06, 2002
0.3058
0.3190
0.3010
0.3075
127,353,936
+0.02(+5.23%)
Aug 05, 2002
0.3129
0.3136
0.2884
0.2922
145,354,496
-0.03(-8.02%)
Aug 02, 2002
0.3510
0.3533
0.3092
0.3177
196,369,120
-0.02(-6.59%)
Aug 01, 2002
0.3792
0.3792
0.3397
0.3401
188,484,800
-0.04(-9.58%)
Jul 31, 2002
0.4016
0.4097
0.3717
0.3761
528,352,128
-0.12(-24.75%)
Jul 26, 2002
0.5266
0.5388
0.4858
0.4998
133,370,888
-0.01(-2.39%)
Jul 25, 2002
0.5558
0.5575
0.4930
0.5120
195,822,304
-0.07(-11.46%)
Jul 24, 2002
0.5361
0.5871
0.5358
0.5782
128,517,056
+0.03(+6.37%)
Jul 23, 2002
0.5908
0.5946
0.5235
0.5436
277,993,600
-0.04(-7.46%)
Jul 22, 2002
0.6132
0.6306
0.5623
0.5874
141,019,216
-0.03(-4.63%)
Jul 19, 2002
0.6255
0.6503
0.6115
0.6160
92,183,992
-0.05(-6.98%)
Jul 17, 2002
0.7080
0.7220
0.6340
0.6622
209,040,048
-0.01(-2.11%)
Jul 12, 2002
0.7135
0.7162
0.6625
0.6764
146,483,440
-0.00(-0.10%)
Jul 11, 2002
0.6112
0.6796
0.6058
0.6771
124,090,216
+0.06(+10.17%)
Jul 10, 2002
0.6472
0.6523
0.6102
0.6146
101,004,976
-0.02(-2.74%)
Jul 09, 2002
0.6645
0.6747
0.6411
0.6319
116,986,864
-0.03(-4.91%)
Jul 08, 2002
0.6452
0.6876
0.6370
0.6645
172,989,536
+0.02(+3.00%)
Jul 05, 2002
0.6353
0.6455
0.6171
0.6452
80,627,640
+0.05(+8.83%)
Jul 04, 2002
0.5422
0.5939
0.5419
0.5929
117,154,312
+0.00(+0.00%)
Jul 03, 2002
0.5422
0.5939
0.5419
0.5929
116,942,384
+0.05(+8.65%)
Jul 02, 2002
0.5755
0.5776
0.5307
0.5456
149,140,336
-0.04(-6.30%)
Jul 01, 2002
0.5810
0.5980
0.5701
0.5823
126,788,968
-0.00(-0.23%)
Jun 28, 2002
0.5708
0.6078
0.5582
0.5837
215,592,656
+0.00(+0.59%)
Jun 27, 2002
0.7070
0.7124
0.5708
0.5803
346,625,312
-0.10(-14.90%)
Jun 26, 2002
0.6377
0.7060
0.6200
0.6819
225,368,592
-0.04(-5.20%)
Jun 25, 2002
0.7984
0.7984
0.7145
0.7192
127,584,336
-0.05(-6.58%)
Jun 21, 2002
0.7987
0.8297
0.7536
0.7699
161,539,152
-0.03(-4.10%)
Jun 20, 2002
0.8120
0.8341
0.7923
0.8028
155,129,120
-0.01(-0.92%)
Jun 19, 2002
0.9139
0.9139
0.8032
0.8103
282,824,640
-0.15(-15.66%)
Jun 18, 2002
0.9540
0.9887
0.9428
0.9608
109,887,432
-0.01(-0.53%)
Jun 17, 2002
0.9788
0.9914
0.9493
0.9659
114,910,800
+0.01(+0.89%)
Jun 14, 2002
0.9051
0.9645
0.8745
0.9574
121,596,848
+0.01(+0.82%)
Jun 12, 2002
1.015
1.033
0.9061
0.9496
246,946,832
-0.09(-8.65%)
Jun 11, 2002
1.106
1.111
1.037
1.040
93,534,024
-0.05(-4.47%)
Jun 10, 2002
1.112
1.143
1.086
1.088
81,619,232
-0.01(-0.84%)
Jun 07, 2002
1.018
1.111
1.018
1.097
149,017,360
-0.01(-0.95%)
Jun 06, 2002
1.096
1.123
1.096
1.108
79,768,168
+0.00(+0.03%)
Jun 05, 2002
1.126
1.127
1.069
1.108
121,119,368
-0.03(-2.57%)
May 31, 2002
1.176
1.181
1.135
1.137
73,241,720
-0.01(-0.53%)
May 28, 2002
1.201
1.201
1.119
1.143
148,903,552
-0.05(-3.97%)
May 27, 2002
1.191
1.197
1.163
1.190
80,445,800
+0.00(+0.00%)
May 24, 2002
1.191
1.197
1.163
1.190
80,097,832
-0.02(-1.96%)
May 23, 2002
1.296
1.299
1.176
1.214
278,579,648
-0.08(-6.10%)
May 22, 2002
1.252
1.300
1.250
1.293
159,917,024
+0.05(+4.05%)
May 21, 2002
1.362
1.381
1.241
1.242
149,530,160
-0.10(-7.63%)
May 20, 2002
1.320
1.354
1.313
1.345
103,818,840
+0.01(+1.07%)
May 17, 2002
1.325
1.335
1.292
1.331
101,537,400
+0.04(+3.16%)
May 16, 2002
1.288
1.317
1.262
1.290
107,064,408
+0.00(+0.19%)
May 15, 2002
1.243
1.311
1.226
1.288
162,818,528
+0.02(+1.94%)
May 14, 2002
1.222
1.276
1.201
1.263
166,197,536
+0.11(+9.97%)
May 13, 2002
1.094
1.152
1.085
1.149
86,910,768
+0.07(+6.05%)
May 10, 2002
1.195
1.199
1.070
1.083
143,965,216
-0.09(-7.49%)
May 09, 2002
1.219
1.245
1.169
1.171
134,012,672
-0.05(-4.28%)
May 08, 2002
1.172
1.242
1.135
1.223
183,643,264
+0.13(+11.49%)
May 07, 2002
1.094
1.117
1.043
1.097
153,741,152
+0.03(+2.51%)
May 06, 2002
1.084
1.135
1.061
1.070
120,063,672
-0.04(-3.82%)
May 03, 2002
1.157
1.166
1.107
1.113
92,760,896
-0.04(-3.70%)
May 02, 2002
1.210
1.240
1.155
1.155
122,549,192
-0.05(-4.03%)
May 01, 2002
1.163
1.221
1.133
1.204
187,202,784
+0.02(+1.81%)
Apr 30, 2002
1.232
1.249
1.157
1.183
193,365,568
-0.02(-1.75%)
Apr 29, 2002
1.154
1.221
1.115
1.204
427,982,912
+0.17(+16.66%)
Apr 26, 2002
1.159
1.160
1.032
1.032
129,731,040
-0.11(-9.99%)
Apr 25, 2002
1.099
1.168
1.099
1.146
127,321,392
+0.04(+3.88%)
Apr 24, 2002
1.223
1.241
1.100
1.103
171,532,240
-0.11(-8.76%)
Apr 23, 2002
1.270
1.285
1.198
1.209
84,143,992
-0.05(-4.04%)
Apr 22, 2002
1.240
1.286
1.240
1.260
87,987,392
+0.01(+0.49%)
Apr 19, 2002
1.301
1.317
1.253
1.254
122,963,888
-0.09(-6.81%)
Apr 18, 2002
1.355
1.370
1.317
1.346
73,681,264
-0.02(-1.66%)
Apr 17, 2002
1.369
1.389
1.326
1.369
102,726,520
+0.02(+1.18%)
Apr 16, 2002
1.355
1.368
1.326
1.353
92,297,808
+0.06(+4.35%)
Apr 15, 2002
1.270
1.318
1.267
1.296
125,654,784
+0.05(+4.03%)
Apr 12, 2002
1.279
1.289
1.207
1.246
150,016,800
-0.00(-0.38%)
Apr 11, 2002
1.298
1.315
1.237
1.251
156,328,720
-0.06(-4.39%)
Apr 10, 2002
1.396
1.407
1.209
1.308
401,828,704
-0.08(-5.52%)
Apr 09, 2002
1.493
1.505
1.381
1.385
150,329,456
-0.09(-6.32%)
Apr 08, 2002
1.364
1.478
1.364
1.478
125,225,704
+0.05(+3.35%)
Apr 05, 2002
1.473
1.497
1.415
1.430
111,453,312
-0.03(-2.28%)
Apr 04, 2002
1.460
1.514
1.440
1.464
123,247,760
-0.01(-0.48%)
Apr 03, 2002
1.450
1.489
1.420
1.471
119,225,136
+0.03(+1.88%)
Apr 02, 2002
1.438
1.518
1.435
1.444
156,230,608
-0.04(-2.61%)
Apr 01, 2002
1.424
1.494
1.378
1.482
257,587,472
-0.02(-1.65%)
Mar 29, 2002
1.556
1.566
1.423
1.507
340,711,104
+0.00(+0.00%)
Mar 28, 2002
1.556
1.566
1.423
1.507
340,466,464
-0.04(-2.50%)
Mar 27, 2002
1.572
1.604
1.519
1.546
116,246,440
-0.05(-3.19%)
Mar 26, 2002
1.549
1.637
1.540
1.597
122,447,160
+0.03(+2.04%)
Mar 25, 2002
1.642
1.644
1.563
1.565
96,262,864
-0.09(-5.17%)
Mar 22, 2002
1.694
1.694
1.638
1.650
136,110,976
-0.01(-0.86%)
Mar 21, 2002
1.607
1.683
1.565
1.664
187,459,184
+0.08(+5.31%)
Mar 20, 2002
1.726
1.729
1.575
1.581
249,671,744
-0.17(-9.93%)
Mar 19, 2002
1.806
1.809
1.744
1.755
92,152,600
-0.04(-2.12%)
Mar 18, 2002
1.825
1.865
1.772
1.793
115,851,376
+0.00(+0.00%)
Mar 15, 2002
1.732
1.795
1.699
1.793
136,048,176
+0.07(+4.23%)
Mar 14, 2002
1.807
1.813
1.716
1.720
124,175,248
-0.10(-5.54%)
Mar 13, 2002
1.837
1.851
1.814
1.821
112,189,808
-0.03(-1.81%)
Mar 12, 2002
1.897
1.908
1.841
1.855
136,158,064
-0.10(-5.24%)
Mar 11, 2002
1.959
1.980
1.925
1.957
88,311,816
-0.02(-1.17%)
Mar 08, 2002
1.960
2.021
1.950
1.980
138,438,208
+0.06(+2.99%)
Mar 07, 2002
1.966
1.973
1.869
1.923
146,684,896
-0.02(-0.81%)
Mar 06, 2002
1.942
1.961
1.897
1.939
157,513,920
-0.06(-3.14%)
Mar 05, 2002
1.976
2.055
1.974
2.001
150,138,464
-0.01(-0.25%)
Mar 04, 2002
1.906
2.028
1.888
2.007
161,745,840
+0.11(+5.58%)
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.