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
Innodata Inc
(NQ:
INOD
)
15.64
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2009
4.200
4.260
4.170
4.250
12,078
+0.12(+2.91%)
Apr 29, 2009
4.200
4.380
4.130
4.130
28,380
+0.06(+1.47%)
Apr 28, 2009
4.504
4.510
4.000
4.070
48,015
-0.42(-9.37%)
Apr 27, 2009
4.720
4.730
4.360
4.491
38,216
-0.31(-6.44%)
Apr 24, 2009
4.870
4.870
4.750
4.800
12,152
-0.05(-1.03%)
Apr 23, 2009
5.000
5.020
4.720
4.850
71,150
-0.09(-1.82%)
Apr 22, 2009
4.640
4.990
4.640
4.940
111,295
+0.34(+7.29%)
Apr 21, 2009
4.460
4.630
4.460
4.604
27,808
+0.18(+4.17%)
Apr 20, 2009
4.470
4.520
4.370
4.420
22,075
-0.03(-0.58%)
Apr 17, 2009
4.070
4.750
4.030
4.446
137,213
+0.44(+10.87%)
Apr 16, 2009
3.900
4.020
3.890
4.010
31,740
+0.09(+2.30%)
Apr 15, 2009
3.690
3.950
3.682
3.920
25,939
+0.23(+6.28%)
Apr 14, 2009
3.650
3.690
3.650
3.688
4,020
-0.01(-0.31%)
Apr 13, 2009
3.660
3.700
3.610
3.700
16,548
+0.08(+2.21%)
Apr 09, 2009
3.600
3.676
3.550
3.620
19,367
+0.08(+2.26%)
Apr 08, 2009
3.570
3.570
3.500
3.540
14,593
-0.02(-0.56%)
Apr 07, 2009
3.480
3.596
3.460
3.560
8,775
+0.12(+3.37%)
Apr 06, 2009
3.260
3.450
3.250
3.444
11,150
+0.09(+2.81%)
Apr 03, 2009
3.170
3.400
3.150
3.350
16,012
+0.07(+2.13%)
Apr 02, 2009
3.340
3.400
3.210
3.280
49,782
-0.06(-1.80%)
Apr 01, 2009
3.380
3.380
3.320
3.340
13,256
-0.15(-4.30%)
Mar 31, 2009
3.410
3.500
3.370
3.490
9,513
+0.01(+0.29%)
Mar 30, 2009
3.370
3.496
3.370
3.480
3,630
-0.08(-2.25%)
Mar 26, 2009
3.590
3.640
3.560
3.560
26,075
-0.01(-0.28%)
Mar 25, 2009
3.500
3.600
3.435
3.570
27,880
+0.10(+2.88%)
Mar 24, 2009
3.450
3.480
3.310
3.470
3,975
-0.11(-3.07%)
Mar 23, 2009
3.660
3.700
3.500
3.580
16,521
-0.05(-1.38%)
Mar 20, 2009
3.640
3.650
3.540
3.630
28,306
+0.09(+2.54%)
Mar 19, 2009
3.350
3.550
3.160
3.540
71,610
+0.20(+5.99%)
Mar 18, 2009
3.230
3.380
3.226
3.340
20,211
+0.17(+5.36%)
Mar 17, 2009
3.210
3.238
3.170
3.170
6,850
+0.04(+1.28%)
Mar 16, 2009
3.400
3.400
3.130
3.130
32,013
-0.27(-7.94%)
Mar 13, 2009
3.474
3.500
3.400
3.400
11,925
-0.02(-0.58%)
Mar 12, 2009
3.510
3.510
3.270
3.420
21,991
-0.08(-2.29%)
Mar 11, 2009
3.110
3.780
3.110
3.500
183,504
+0.61(+21.11%)
Mar 10, 2009
2.760
3.000
2.760
2.890
47,258
+0.24(+9.06%)
Mar 09, 2009
2.670
2.670
2.510
2.650
9,900
-0.21(-7.34%)
Mar 06, 2009
2.600
3.120
2.500
2.860
35,132
+0.27(+10.42%)
Mar 05, 2009
2.600
2.600
2.380
2.590
14,700
-0.08(-3.17%)
Mar 04, 2009
2.640
2.700
2.640
2.675
7,000
+0.08(+3.00%)
Mar 02, 2009
2.600
2.620
2.570
2.597
3,711
-0.11(-3.96%)
Feb 27, 2009
2.840
2.840
2.600
2.704
14,660
-0.20(-6.76%)
Feb 26, 2009
2.710
2.960
2.700
2.900
6,900
+0.13(+4.69%)
Feb 25, 2009
2.810
2.860
2.760
2.770
2,400
-0.21(-7.05%)
Feb 24, 2009
2.700
3.030
2.700
2.980
20,062
+0.38(+14.62%)
Feb 23, 2009
2.790
2.790
2.600
2.600
6,303
-0.10(-3.70%)
Feb 20, 2009
2.743
2.800
2.640
2.700
14,256
-0.20(-6.90%)
Feb 19, 2009
2.776
2.952
2.680
2.900
22,785
+0.18(+6.62%)
Feb 18, 2009
2.790
2.960
2.660
2.720
21,064
-0.12(-4.23%)
Feb 17, 2009
2.770
3.000
2.770
2.840
20,682
+0.16(+5.97%)
Feb 13, 2009
2.820
2.990
2.680
2.680
15,292
-0.05(-1.83%)
Feb 12, 2009
2.690
2.850
2.640
2.730
5,396
-0.06(-2.15%)
Feb 11, 2009
2.780
2.790
2.610
2.790
42,408
+0.01(+0.36%)
Feb 10, 2009
2.890
2.900
2.730
2.780
2,746
-0.03(-1.17%)
Feb 09, 2009
2.740
2.900
2.600
2.813
15,379
+0.20(+7.78%)
Feb 06, 2009
2.850
3.170
2.550
2.610
101,927
-0.22(-7.77%)
Feb 05, 2009
2.880
2.930
2.830
2.830
11,105
+0.03(+1.07%)
Feb 04, 2009
2.650
2.890
2.650
2.800
26,100
+0.14(+5.26%)
Feb 03, 2009
2.350
2.740
2.320
2.660
35,234
+0.26(+10.83%)
Feb 02, 2009
2.250
2.570
2.250
2.400
62,519
+0.16(+7.14%)
Jan 30, 2009
2.250
2.300
2.170
2.240
82,200
+0.07(+3.23%)
Jan 29, 2009
2.170
2.250
2.170
2.170
20,395
-0.02(-0.91%)
Jan 28, 2009
2.180
2.390
2.150
2.190
48,990
+0.06(+3.06%)
Jan 27, 2009
2.220
2.380
2.050
2.125
19,886
-0.12(-5.56%)
Jan 26, 2009
2.270
2.340
2.230
2.250
5,432
-0.15(-6.25%)
Jan 23, 2009
2.440
2.440
2.280
2.400
3,200
-0.01(-0.41%)
Jan 22, 2009
2.250
2.490
2.200
2.410
22,274
+0.26(+12.09%)
Jan 21, 2009
2.070
2.400
2.070
2.150
49,450
+0.20(+10.26%)
Jan 20, 2009
1.850
2.300
1.850
1.950
22,854
+0.01(+0.52%)
Jan 16, 2009
2.040
2.090
1.940
1.940
9,335
-0.18(-8.49%)
Jan 15, 2009
1.930
2.120
1.930
2.120
6,600
-0.03(-1.40%)
Jan 14, 2009
2.250
2.250
2.080
2.150
14,022
-0.28(-11.52%)
Jan 13, 2009
2.150
2.430
2.100
2.430
8,414
+0.28(+13.02%)
Jan 12, 2009
2.150
2.160
2.150
2.150
4,937
-0.07(-3.15%)
Jan 09, 2009
2.255
2.280
2.220
2.220
1,160
-0.06(-2.63%)
Jan 08, 2009
2.200
2.370
2.180
2.280
34,964
+0.11(+5.26%)
Jan 07, 2009
2.200
2.240
2.160
2.166
29,900
-0.13(-5.83%)
Jan 06, 2009
2.290
2.460
2.270
2.300
8,000
+0.02(+0.88%)
Jan 05, 2009
2.400
2.410
2.110
2.280
14,645
-0.14(-5.79%)
Jan 02, 2009
2.440
2.440
2.270
2.420
16,398
-0.08(-3.20%)
Dec 31, 2008
2.110
2.500
2.110
2.500
26,779
+0.32(+14.68%)
Dec 30, 2008
2.240
2.250
2.170
2.180
6,600
+0.03(+1.39%)
Dec 29, 2008
2.490
2.500
2.140
2.150
15,300
-0.25(-10.41%)
Dec 26, 2008
2.560
2.560
2.390
2.400
8,380
-0.17(-6.61%)
Dec 24, 2008
2.560
2.630
2.560
2.570
4,054
+0.02(+0.78%)
Dec 23, 2008
2.420
2.650
2.420
2.550
16,991
+0.07(+2.82%)
Dec 22, 2008
2.470
2.600
2.400
2.480
20,175
+0.01(+0.40%)
Dec 19, 2008
2.240
2.470
2.170
2.470
16,546
+0.25(+11.26%)
Dec 18, 2008
2.090
2.240
2.090
2.220
22,716
+0.31(+16.23%)
Dec 17, 2008
2.020
2.160
1.910
1.910
8,536
-0.19(-9.05%)
Dec 16, 2008
1.980
2.160
1.960
2.100
21,466
+0.15(+7.69%)
Dec 15, 2008
1.980
2.000
1.950
1.950
3,426
-0.18(-8.30%)
Dec 12, 2008
2.094
2.150
2.070
2.127
10,450
-0.07(-3.34%)
Dec 11, 2008
2.100
2.220
2.060
2.200
32,871
+0.14(+6.80%)
Dec 10, 2008
1.960
2.060
1.960
2.060
23,950
+0.09(+4.57%)
Dec 09, 2008
1.880
1.980
1.880
1.970
11,904
+0.03(+1.55%)
Dec 08, 2008
1.760
1.940
1.750
1.940
30,690
+0.14(+7.77%)
Dec 05, 2008
1.890
1.890
1.720
1.800
12,222
-0.01(-0.55%)
Dec 04, 2008
1.710
1.810
1.700
1.810
10,100
+0.11(+6.47%)
Dec 03, 2008
1.700
1.770
1.530
1.700
6,740
-0.08(-4.49%)
Dec 02, 2008
1.930
1.930
1.780
1.780
1,350
-0.02(-0.98%)
Dec 01, 2008
1.770
1.830
1.700
1.798
9,396
+0.03(+1.56%)
Nov 28, 2008
1.581
1.770
1.550
1.770
21,685
+0.17(+10.62%)
Nov 26, 2008
1.560
1.680
1.400
1.600
38,212
+0.05(+3.23%)
Nov 25, 2008
1.370
1.670
1.370
1.550
8,500
-0.10(-6.06%)
Nov 24, 2008
1.460
1.650
1.450
1.650
8,256
+0.20(+13.79%)
Nov 21, 2008
1.530
1.550
1.320
1.450
99,786
-0.05(-3.33%)
Nov 20, 2008
1.650
1.750
1.450
1.500
10,900
-0.28(-15.73%)
Nov 19, 2008
1.620
1.880
1.600
1.780
11,970
-0.10(-5.32%)
Nov 18, 2008
1.760
1.900
1.460
1.880
20,456
+0.18(+10.59%)
Nov 17, 2008
1.800
1.800
1.700
1.700
9,135
-0.15(-8.11%)
Nov 14, 2008
1.850
2.000
1.850
1.850
12,790
+0.03(+1.65%)
Nov 13, 2008
1.948
1.948
1.600
1.820
23,900
+0.08(+4.60%)
Nov 12, 2008
1.710
1.920
1.600
1.740
48,990
-0.03(-1.69%)
Nov 11, 2008
1.870
1.900
1.630
1.770
38,500
-0.20(-10.15%)
Nov 10, 2008
1.780
2.000
1.770
1.970
25,940
+0.17(+9.44%)
Nov 07, 2008
1.750
1.840
1.740
1.800
60,300
+0.10(+5.88%)
Nov 06, 2008
1.700
1.880
1.690
1.700
102,800
+0.15(+9.68%)
Nov 05, 2008
1.640
1.640
1.510
1.550
10,903
-0.12(-6.93%)
Nov 04, 2008
1.680
1.680
1.637
1.665
18,703
-0.01(-0.86%)
Nov 03, 2008
1.680
1.700
1.600
1.680
24,799
+0.02(+0.96%)
Oct 31, 2008
1.580
1.700
1.500
1.664
100,004
+0.07(+4.37%)
Oct 30, 2008
1.560
1.740
1.500
1.594
23,032
-0.01(-0.35%)
Oct 29, 2008
1.560
1.734
1.469
1.600
31,400
+0.05(+3.23%)
Oct 28, 2008
1.670
1.693
1.500
1.550
45,628
-0.09(-5.49%)
Oct 27, 2008
1.820
1.820
1.550
1.640
57,125
-0.20(-10.87%)
Oct 24, 2008
1.850
1.860
1.770
1.840
30,000
+0.01(+0.33%)
Oct 23, 2008
1.990
2.000
1.770
1.834
29,600
-0.06(-2.96%)
Oct 22, 2008
1.950
1.950
1.860
1.890
11,000
-0.10(-5.13%)
Oct 21, 2008
2.110
2.150
1.980
1.992
18,567
-0.01(-0.39%)
Oct 20, 2008
1.820
2.070
1.800
2.000
146,643
+0.09(+4.71%)
Oct 17, 2008
1.760
1.930
1.750
1.910
6,638
+0.16(+9.14%)
Oct 16, 2008
1.760
1.805
1.700
1.750
26,834
+0.08(+4.79%)
Oct 15, 2008
1.620
1.800
1.500
1.670
55,400
+0.11(+7.05%)
Oct 14, 2008
1.800
1.950
1.520
1.560
65,134
-0.22(-12.34%)
Oct 13, 2008
1.800
1.900
1.600
1.780
36,346
+0.15(+9.18%)
Oct 10, 2008
1.550
2.338
1.450
1.630
66,443
-0.10(-5.97%)
Oct 09, 2008
1.850
2.040
1.600
1.734
33,932
-0.02(-1.23%)
Oct 08, 2008
2.024
2.024
1.600
1.755
64,024
-0.25(-12.25%)
Oct 07, 2008
1.920
2.080
1.780
2.000
157,940
+0.00(+0.00%)
Oct 06, 2008
2.270
2.270
1.950
2.000
51,484
-0.27(-11.89%)
Oct 03, 2008
2.360
2.360
2.260
2.270
34,610
-0.09(-3.81%)
Oct 02, 2008
2.540
2.540
2.360
2.360
35,004
+0.00(+0.00%)
Oct 01, 2008
2.540
2.540
2.360
2.360
10,800
-0.24(-9.23%)
Sep 30, 2008
2.450
2.620
2.400
2.600
28,716
+0.05(+1.96%)
Sep 29, 2008
2.550
2.690
2.400
2.550
10,800
+0.00(+0.00%)
Sep 26, 2008
2.650
2.650
2.510
2.550
16,485
-0.15(-5.62%)
Sep 25, 2008
2.790
2.790
2.620
2.702
17,920
+0.00(+0.07%)
Sep 24, 2008
2.880
2.880
2.650
2.700
23,309
-0.14(-4.93%)
Sep 23, 2008
2.990
2.990
2.610
2.840
53,637
-0.16(-5.33%)
Sep 22, 2008
3.050
3.050
2.890
3.000
10,431
-0.03(-0.99%)
Sep 19, 2008
2.940
3.030
2.880
3.030
8,830
+0.21(+7.45%)
Sep 18, 2008
2.900
2.940
2.810
2.820
5,668
-0.08(-2.76%)
Sep 17, 2008
2.950
2.950
2.770
2.900
3,700
+0.00(+0.00%)
Sep 16, 2008
2.850
2.940
2.770
2.900
5,400
-0.01(-0.35%)
Sep 15, 2008
2.810
3.000
2.700
2.910
22,622
+0.08(+2.83%)
Sep 12, 2008
3.020
3.020
2.780
2.830
7,080
-0.17(-5.67%)
Sep 11, 2008
2.770
3.000
2.770
3.000
9,400
+0.25(+9.09%)
Sep 10, 2008
2.940
2.950
2.750
2.750
9,820
-0.02(-0.72%)
Sep 09, 2008
2.960
3.010
2.750
2.770
32,045
-0.18(-6.11%)
Sep 08, 2008
3.060
3.100
2.950
2.950
29,272
-0.09(-2.96%)
Sep 05, 2008
3.100
3.140
2.990
3.040
22,100
-0.11(-3.49%)
Sep 04, 2008
3.220
3.300
3.080
3.150
35,794
+0.00(+0.00%)
Sep 03, 2008
3.010
3.180
3.010
3.150
13,670
+0.14(+4.65%)
Sep 02, 2008
2.860
3.060
2.850
3.010
20,790
+0.14(+4.88%)
Aug 29, 2008
2.880
2.940
2.870
2.870
13,050
+0.05(+1.77%)
Aug 28, 2008
2.700
2.850
2.620
2.820
9,300
+0.19(+7.22%)
Aug 27, 2008
2.900
2.904
2.630
2.630
25,933
-0.31(-10.54%)
Aug 26, 2008
2.900
2.940
2.780
2.940
16,239
+0.04(+1.38%)
Aug 25, 2008
2.680
2.950
2.680
2.900
27,838
+0.25(+9.43%)
Aug 22, 2008
2.570
2.680
2.520
2.650
10,000
+0.10(+3.92%)
Aug 21, 2008
2.570
2.740
2.550
2.550
6,081
+0.05(+2.00%)
Aug 20, 2008
2.620
2.640
2.500
2.500
9,800
-0.07(-2.72%)
Aug 19, 2008
2.500
2.580
2.470
2.570
29,022
-0.01(-0.39%)
Aug 18, 2008
2.700
2.700
2.580
2.580
5,510
+0.03(+1.18%)
Aug 15, 2008
2.690
2.740
2.550
2.550
18,610
-0.14(-5.20%)
Aug 14, 2008
2.710
2.730
2.610
2.690
12,928
+0.02(+0.75%)
Aug 13, 2008
2.830
2.830
2.670
2.670
12,221
-0.15(-5.32%)
Aug 12, 2008
2.820
2.880
2.730
2.820
7,972
-0.07(-2.42%)
Aug 11, 2008
2.710
2.980
2.710
2.890
17,100
+0.12(+4.35%)
Aug 08, 2008
2.600
2.810
2.300
2.770
59,604
+0.16(+5.95%)
Aug 07, 2008
2.780
2.790
2.610
2.614
40,745
-0.39(-12.87%)
Aug 06, 2008
2.860
3.000
2.860
3.000
20,800
+0.20(+7.14%)
Aug 05, 2008
2.970
2.970
2.750
2.800
15,345
-0.13(-4.44%)
Aug 04, 2008
2.700
2.970
2.520
2.930
25,925
+0.40(+15.81%)
Aug 01, 2008
2.650
2.650
2.490
2.530
9,468
-0.14(-5.24%)
Jul 31, 2008
2.650
2.670
2.650
2.670
7,000
+0.00(+0.00%)
Jul 30, 2008
2.660
2.690
2.520
2.670
11,864
+0.07(+2.69%)
Jul 29, 2008
2.600
2.640
2.480
2.600
12,400
+0.11(+4.42%)
Jul 28, 2008
2.780
2.790
2.400
2.490
40,360
-0.34(-12.01%)
Jul 25, 2008
2.820
2.850
2.800
2.830
3,600
-0.02(-0.70%)
Jul 24, 2008
2.720
2.850
2.700
2.850
9,440
+0.15(+5.56%)
Jul 23, 2008
2.600
2.700
2.550
2.700
7,840
+0.09(+3.45%)
Jul 22, 2008
2.570
2.650
2.570
2.610
14,720
-0.02(-0.76%)
Jul 21, 2008
2.830
2.870
2.620
2.630
15,022
-0.30(-10.24%)
Jul 18, 2008
2.810
2.990
2.650
2.930
15,183
+0.12(+4.27%)
Jul 17, 2008
2.500
2.850
2.500
2.810
27,122
+0.34(+13.77%)
Jul 16, 2008
2.450
2.540
2.430
2.470
13,992
+0.02(+0.82%)
Jul 15, 2008
2.540
2.540
2.450
2.450
21,172
-0.03(-1.21%)
Jul 14, 2008
2.640
2.640
2.460
2.480
18,700
-0.12(-4.62%)
Jul 11, 2008
2.560
2.630
2.470
2.600
16,370
+0.08(+3.17%)
Jul 10, 2008
2.540
2.610
2.520
2.520
13,439
-0.03(-1.18%)
Jul 09, 2008
2.570
2.590
2.500
2.550
10,053
+0.01(+0.39%)
Jul 08, 2008
2.510
2.600
2.400
2.540
50,800
+0.03(+1.20%)
Jul 07, 2008
2.630
2.700
2.480
2.510
35,149
-0.15(-5.64%)
Jul 04, 2008
2.720
2.730
2.600
2.660
18,665
+0.00(+0.00%)
Jul 03, 2008
2.720
2.730
2.600
2.660
18,665
-0.13(-4.66%)
Jul 02, 2008
2.800
2.830
2.770
2.790
8,690
+0.02(+0.72%)
Jul 01, 2008
2.800
2.810
2.730
2.770
13,383
-0.03(-1.07%)
Jun 30, 2008
2.810
2.850
2.700
2.800
200,108
-0.11(-3.78%)
Jun 27, 2008
2.840
3.040
2.840
2.910
12,578
+0.07(+2.46%)
Jun 26, 2008
3.030
3.030
2.800
2.840
94,372
-0.18(-5.96%)
Jun 25, 2008
3.020
3.060
3.000
3.020
10,900
-0.04(-1.31%)
Jun 24, 2008
3.210
3.230
3.060
3.060
25,285
-0.23(-6.99%)
Jun 23, 2008
3.420
3.420
3.260
3.290
38,225
-0.10(-2.95%)
Jun 20, 2008
3.270
3.410
3.240
3.390
37,385
+0.08(+2.42%)
Jun 19, 2008
3.260
3.310
3.240
3.310
9,575
+0.08(+2.48%)
Jun 18, 2008
3.250
3.300
3.200
3.230
28,025
-0.03(-0.92%)
Jun 17, 2008
3.170
3.280
3.080
3.260
48,710
+0.12(+3.82%)
Jun 16, 2008
3.070
3.140
2.930
3.140
65,414
+0.10(+3.29%)
Jun 13, 2008
3.010
3.090
3.010
3.040
27,550
+0.06(+2.01%)
Jun 12, 2008
3.190
3.200
2.980
2.980
43,100
-0.16(-5.10%)
Jun 11, 2008
3.020
3.180
2.970
3.140
56,485
+0.11(+3.63%)
Jun 10, 2008
3.125
3.150
2.750
3.030
79,994
-0.07(-2.26%)
Jun 09, 2008
2.980
3.200
2.980
3.100
122,814
+0.13(+4.38%)
Jun 06, 2008
2.890
3.090
2.890
2.970
41,602
+0.06(+2.06%)
Jun 05, 2008
3.000
3.000
2.890
2.910
75,297
-0.07(-2.35%)
Jun 04, 2008
3.040
3.040
2.930
2.980
62,619
-0.06(-1.97%)
Jun 03, 2008
3.050
3.090
2.950
3.040
86,215
+0.04(+1.33%)
Jun 02, 2008
3.100
3.100
2.910
3.000
161,130
-0.12(-3.85%)
May 30, 2008
3.000
3.140
2.960
3.120
70,838
+0.15(+5.05%)
May 29, 2008
3.150
3.150
2.910
2.970
312,603
-0.21(-6.60%)
May 28, 2008
3.200
3.210
3.150
3.180
74,529
+0.00(+0.00%)
May 27, 2008
3.220
3.340
3.170
3.180
53,187
-0.01(-0.31%)
May 26, 2008
3.130
3.190
3.070
3.190
90,047
+0.00(+0.00%)
May 23, 2008
3.130
3.190
3.070
3.190
90,047
+0.10(+3.24%)
May 22, 2008
3.080
3.320
3.070
3.090
89,471
-0.04(-1.28%)
May 21, 2008
3.300
3.380
3.130
3.130
105,698
-0.20(-6.01%)
May 20, 2008
3.260
3.350
3.260
3.330
67,993
+0.08(+2.46%)
May 19, 2008
3.190
3.390
3.170
3.250
151,561
+0.07(+2.20%)
May 16, 2008
2.960
3.210
2.960
3.180
87,826
+0.13(+4.26%)
May 15, 2008
3.360
3.480
2.970
3.050
187,699
-0.32(-9.50%)
May 14, 2008
3.380
3.381
3.310
3.370
51,333
-0.01(-0.30%)
May 13, 2008
3.280
3.590
3.200
3.380
84,643
+0.10(+3.05%)
May 12, 2008
3.510
3.640
3.140
3.280
204,803
-0.21(-6.02%)
May 09, 2008
3.990
4.030
3.400
3.490
238,232
-0.50(-12.53%)
May 08, 2008
4.500
4.500
3.650
3.990
192,787
-0.67(-14.38%)
May 07, 2008
4.730
4.750
4.440
4.660
43,159
-0.07(-1.48%)
May 06, 2008
4.670
4.870
4.480
4.730
36,079
+0.09(+1.94%)
May 05, 2008
4.540
4.700
4.400
4.640
47,246
+0.10(+2.20%)
May 02, 2008
4.590
5.100
4.010
4.540
105,111
-0.04(-0.87%)
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.