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 (%)
Apr 29, 2005
2.037
2.049
2.007
2.007
45,417,708
-0.02(-0.90%)
Apr 28, 2005
2.014
2.108
1.992
2.026
101,473,888
+0.01(+0.38%)
Apr 27, 2005
2.093
2.097
1.946
2.018
209,059,232
-0.02(-0.90%)
Apr 26, 2005
2.053
2.097
2.004
2.036
164,576,448
-0.08(-3.99%)
Apr 25, 2005
2.179
2.179
2.100
2.121
71,546,424
-0.03(-1.55%)
Apr 22, 2005
2.154
2.192
2.120
2.154
56,430,148
-0.00(-0.19%)
Apr 21, 2005
2.079
2.167
2.053
2.158
84,664,904
+0.09(+4.12%)
Apr 20, 2005
2.114
2.114
2.062
2.073
56,873,008
-0.01(-0.47%)
Apr 19, 2005
2.040
2.093
2.020
2.083
86,623,328
+0.05(+2.52%)
Apr 18, 2005
2.017
2.101
2.017
2.031
78,799,480
-0.00(-0.04%)
Apr 15, 2005
2.032
2.045
2.017
2.032
56,499,036
-0.00(-0.18%)
Apr 14, 2005
2.073
2.093
2.025
2.036
114,247,920
-0.03(-1.24%)
Apr 13, 2005
2.026
2.083
2.024
2.062
113,017,760
+0.04(+1.85%)
Apr 12, 2005
2.006
2.035
2.001
2.024
72,717,536
+0.01(+0.44%)
Apr 11, 2005
1.985
2.028
1.970
2.015
70,926,416
+0.03(+1.56%)
Apr 08, 2005
2.001
2.031
1.983
1.984
62,954,944
-0.02(-1.07%)
Apr 07, 2005
1.994
2.035
1.994
2.006
89,644,616
+0.00(+0.20%)
Apr 06, 2005
1.979
2.018
1.964
2.002
107,555,824
+0.04(+1.90%)
Apr 05, 2005
1.979
1.989
1.955
1.964
43,606,904
-0.01(-0.37%)
Apr 04, 2005
1.914
1.988
1.900
1.972
74,843,264
+0.05(+2.47%)
Apr 01, 2005
1.996
1.996
1.914
1.924
125,890,208
-0.04(-1.80%)
Mar 31, 2005
1.944
1.990
1.938
1.959
79,960,752
+0.01(+0.75%)
Mar 30, 2005
1.910
1.962
1.903
1.945
73,278,496
+0.04(+2.00%)
Mar 29, 2005
1.910
1.925
1.879
1.907
74,685,800
+0.00(+0.17%)
Mar 28, 2005
1.850
1.930
1.850
1.903
62,039,704
+0.05(+2.92%)
Mar 24, 2005
1.847
1.878
1.845
1.849
45,644,060
+0.00(+0.13%)
Mar 23, 2005
1.837
1.910
1.837
1.847
60,760,332
+0.00(+0.09%)
Mar 22, 2005
1.833
1.868
1.832
1.845
72,520,712
+0.01(+0.40%)
Mar 21, 2005
1.854
1.878
1.818
1.838
85,245,544
-0.01(-0.29%)
Mar 18, 2005
1.831
1.854
1.831
1.843
78,071,216
+0.01(+0.33%)
Mar 17, 2005
1.839
1.857
1.825
1.837
71,448,008
-0.00(-0.11%)
Mar 16, 2005
1.825
1.866
1.802
1.839
59,293,972
+0.02(+1.03%)
Mar 15, 2005
1.797
1.871
1.794
1.820
60,278,104
-0.00(-0.04%)
Mar 14, 2005
1.839
1.839
1.794
1.821
48,370,104
-0.02(-0.99%)
Mar 11, 2005
1.809
1.871
1.809
1.840
48,507,884
-0.00(-0.26%)
Mar 10, 2005
1.829
1.865
1.758
1.844
113,116,168
+0.01(+0.58%)
Mar 09, 2005
1.884
1.921
1.829
1.834
89,418,264
-0.07(-3.61%)
Mar 08, 2005
1.886
1.951
1.875
1.903
78,386,144
+0.02(+1.25%)
Mar 07, 2005
1.862
1.907
1.852
1.879
64,165,428
+0.02(+0.92%)
Mar 04, 2005
1.880
1.880
1.827
1.862
98,285,296
-0.01(-0.63%)
Mar 03, 2005
1.838
1.907
1.826
1.874
103,570,088
+0.03(+1.45%)
Mar 02, 2005
1.772
1.862
1.772
1.847
147,462,384
+0.05(+3.04%)
Mar 01, 2005
1.727
1.819
1.718
1.792
283,036,448
+0.07(+3.89%)
Feb 28, 2005
1.694
1.736
1.686
1.725
57,286,344
+0.03(+1.60%)
Feb 25, 2005
1.688
1.707
1.668
1.698
53,379,340
+0.03(+1.80%)
Feb 24, 2005
1.658
1.685
1.601
1.668
76,496,608
+0.01(+0.42%)
Feb 23, 2005
1.722
1.762
1.658
1.661
185,046,400
+0.01(+0.57%)
Feb 22, 2005
1.692
1.699
1.652
1.652
283,292,352
+0.02(+1.42%)
Feb 18, 2005
1.623
1.646
1.608
1.629
71,231,496
+0.02(+1.44%)
Feb 17, 2005
1.621
1.635
1.595
1.605
53,280,924
+0.00(+0.00%)
Feb 16, 2005
1.647
1.647
1.593
1.605
68,574,344
-0.04(-2.18%)
Feb 15, 2005
1.638
1.662
1.618
1.641
57,404,440
+0.01(+0.80%)
Feb 14, 2005
1.565
1.674
1.538
1.628
102,920,560
+0.05(+3.43%)
Feb 11, 2005
1.569
1.605
1.526
1.574
90,825,576
-0.01(-0.44%)
Feb 10, 2005
1.616
1.635
1.567
1.581
102,743,416
-0.03(-1.62%)
Feb 09, 2005
1.679
1.694
1.577
1.607
107,703,440
-0.07(-4.10%)
Feb 08, 2005
1.575
1.681
1.574
1.676
146,724,288
-0.02(-1.06%)
Feb 07, 2005
1.730
1.747
1.656
1.694
116,245,712
-0.07(-4.19%)
Feb 04, 2005
1.839
1.839
1.752
1.768
84,074,424
-0.01(-0.59%)
Feb 03, 2005
1.797
1.807
1.765
1.778
102,241,512
+0.01(+0.44%)
Feb 02, 2005
1.788
1.805
1.752
1.770
101,818,336
+0.05(+3.17%)
Feb 01, 2005
1.719
1.747
1.699
1.716
63,840,664
+0.00(+0.17%)
Jan 31, 2005
1.687
1.756
1.687
1.713
110,321,232
+0.04(+2.33%)
Jan 28, 2005
1.737
1.772
1.648
1.674
170,432,032
-0.09(-5.22%)
Jan 27, 2005
1.814
1.816
1.736
1.766
100,115,784
-0.04(-2.42%)
Jan 26, 2005
1.801
1.829
1.786
1.810
61,409,860
+0.01(+0.41%)
Jan 25, 2005
1.748
1.821
1.739
1.803
108,579,320
+0.07(+3.84%)
Jan 24, 2005
1.818
1.849
1.679
1.736
157,963,088
-0.09(-5.15%)
Jan 21, 2005
1.940
1.946
1.807
1.831
163,671,056
-0.11(-5.46%)
Jan 20, 2005
2.012
2.048
1.899
1.936
201,825,856
-0.12(-5.63%)
Jan 19, 2005
2.086
2.136
2.042
2.052
69,961,968
-0.02(-1.08%)
Jan 18, 2005
2.049
2.090
2.038
2.074
72,471,504
-0.01(-0.27%)
Jan 14, 2005
2.058
2.109
2.058
2.080
59,677,784
+0.01(+0.63%)
Jan 13, 2005
2.024
2.100
2.024
2.067
71,172,448
+0.03(+1.70%)
Jan 12, 2005
2.033
2.051
1.972
2.032
100,568,488
+0.00(+0.06%)
Jan 11, 2005
2.077
2.098
2.012
2.031
138,280,432
-0.08(-3.63%)
Jan 10, 2005
2.114
2.134
2.076
2.107
65,690,832
-0.00(-0.15%)
Jan 07, 2005
2.094
2.139
2.094
2.111
52,099,968
+0.00(+0.10%)
Jan 06, 2005
2.081
2.122
2.043
2.109
75,187,712
+0.03(+1.23%)
Jan 05, 2005
2.105
2.153
2.081
2.083
82,667,120
-0.02(-1.16%)
Jan 04, 2005
2.135
2.143
2.096
2.107
63,171,456
-0.02(-1.16%)
Jan 03, 2005
2.180
2.187
2.109
2.132
79,744,240
-0.02(-0.87%)
Dec 31, 2004
2.183
2.209
2.139
2.151
71,831,816
-0.04(-1.89%)
Dec 30, 2004
2.208
2.214
2.183
2.192
47,474,544
+0.01(+0.45%)
Dec 29, 2004
2.175
2.219
2.166
2.183
62,817,168
+0.02(+0.81%)
Dec 28, 2004
2.133
2.185
2.096
2.165
55,869,192
+0.05(+2.36%)
Dec 27, 2004
2.074
2.133
2.073
2.115
48,438,992
+0.05(+2.44%)
Dec 23, 2004
2.042
2.067
2.030
2.065
22,152,820
+0.01(+0.32%)
Dec 22, 2004
2.031
2.063
2.007
2.058
71,812,136
+0.01(+0.68%)
Dec 21, 2004
2.007
2.051
1.984
2.044
72,461,664
+0.06(+2.91%)
Dec 20, 2004
2.032
2.049
1.975
1.987
79,547,416
-0.04(-1.99%)
Dec 17, 2004
2.026
2.061
2.023
2.027
53,339,972
-0.01(-0.40%)
Dec 16, 2004
2.103
2.103
2.029
2.035
60,602,868
-0.05(-2.57%)
Dec 15, 2004
2.074
2.142
2.064
2.089
59,697,468
+0.03(+1.36%)
Dec 14, 2004
2.052
2.093
2.042
2.061
53,979,660
+0.00(+0.12%)
Dec 13, 2004
2.093
2.093
1.998
2.058
98,797,048
-0.03(-1.48%)
Dec 10, 2004
2.081
2.157
2.063
2.089
85,757,296
+0.01(+0.67%)
Dec 09, 2004
2.019
2.102
1.996
2.075
106,217,400
+0.03(+1.67%)
Dec 08, 2004
2.048
2.053
1.996
2.041
83,670,928
-0.01(-0.55%)
Dec 07, 2004
2.175
2.215
2.043
2.053
119,247,312
-0.13(-5.98%)
Dec 06, 2004
2.166
2.199
2.134
2.183
42,918,012
+0.02(+1.07%)
Dec 03, 2004
2.185
2.201
2.160
2.160
54,619,344
-0.02(-0.91%)
Dec 02, 2004
2.215
2.266
2.150
2.180
96,809,096
-0.04(-1.69%)
Dec 01, 2004
2.174
2.257
2.174
2.217
149,519,232
+0.07(+3.08%)
Nov 30, 2004
2.130
2.154
2.122
2.151
46,756,128
+0.02(+0.70%)
Nov 29, 2004
2.139
2.180
2.130
2.136
50,072,652
-0.02(-0.87%)
Nov 26, 2004
2.116
2.164
2.114
2.155
23,924,258
+0.01(+0.34%)
Nov 24, 2004
2.135
2.169
2.128
2.147
52,749,492
+0.01(+0.34%)
Nov 23, 2004
2.099
2.164
2.095
2.140
67,668,936
+0.04(+2.13%)
Nov 22, 2004
2.123
2.128
2.022
2.095
75,118,824
-0.03(-1.64%)
Nov 19, 2004
2.171
2.189
2.128
2.130
124,866,712
-0.00(-0.08%)
Nov 18, 2004
2.104
2.142
2.074
2.132
78,602,648
+0.00(+0.21%)
Nov 17, 2004
2.106
2.148
2.100
2.127
108,766,304
+0.02(+0.95%)
Nov 16, 2004
2.085
2.122
2.085
2.107
73,022,616
-0.03(-1.37%)
Nov 15, 2004
2.079
2.172
2.078
2.137
100,440,544
+0.03(+1.21%)
Nov 12, 2004
2.069
2.124
2.066
2.111
116,767,304
+0.03(+1.43%)
Nov 11, 2004
2.053
2.104
2.053
2.081
151,851,616
+0.02(+1.17%)
Nov 10, 2004
2.081
2.097
2.055
2.057
99,141,496
-0.02(-1.13%)
Nov 09, 2004
2.108
2.153
2.077
2.081
176,031,760
-0.03(-1.29%)
Nov 08, 2004
2.062
2.133
2.034
2.108
283,430,112
+0.13(+6.38%)
Nov 05, 2004
2.033
2.048
1.933
1.982
130,594,360
-0.05(-2.52%)
Nov 04, 2004
1.901
2.047
1.849
2.033
286,972,992
+0.05(+2.42%)
Nov 03, 2004
1.965
2.018
1.962
1.985
232,137,136
+0.03(+1.54%)
Nov 02, 2004
1.950
1.965
1.941
1.955
116,718,096
+0.02(+0.92%)
Nov 01, 2004
1.886
1.945
1.860
1.937
165,698,368
+0.05(+2.47%)
Oct 29, 2004
1.825
1.891
1.817
1.890
97,074,816
+0.02(+0.98%)
Oct 28, 2004
1.859
1.899
1.850
1.872
93,138,288
-0.01(-0.52%)
Oct 27, 2004
1.819
1.964
1.805
1.882
529,935,584
+0.22(+13.31%)
Oct 26, 2004
1.611
1.661
1.611
1.661
87,951,904
+0.04(+2.61%)
Oct 25, 2004
1.610
1.636
1.603
1.618
88,296,352
-0.01(-0.45%)
Oct 22, 2004
1.705
1.715
1.613
1.626
101,001,504
-0.06(-3.29%)
Oct 21, 2004
1.685
1.716
1.676
1.681
122,386,696
+0.02(+1.15%)
Oct 20, 2004
1.666
1.669
1.623
1.662
122,435,904
-0.03(-1.73%)
Oct 19, 2004
1.699
1.725
1.664
1.691
89,743,032
+0.02(+0.95%)
Oct 18, 2004
1.644
1.689
1.629
1.675
86,003,328
+0.03(+1.78%)
Oct 15, 2004
1.689
1.712
1.616
1.646
123,607,024
-0.04(-2.34%)
Oct 14, 2004
1.739
1.748
1.661
1.686
192,063,264
-0.05(-2.77%)
Oct 13, 2004
1.775
1.792
1.712
1.734
216,007,200
+0.01(+0.52%)
Oct 12, 2004
1.648
1.741
1.644
1.725
198,863,616
+0.06(+3.49%)
Oct 11, 2004
1.613
1.692
1.601
1.666
169,634,896
+0.08(+4.91%)
Oct 08, 2004
1.631
1.653
1.568
1.588
74,380,720
-0.05(-3.24%)
Oct 07, 2004
1.665
1.707
1.627
1.642
181,887,344
-0.01(-0.86%)
Oct 06, 2004
1.587
1.664
1.564
1.656
124,492,744
+0.07(+4.25%)
Oct 05, 2004
1.585
1.621
1.571
1.588
59,904,136
-0.00(-0.05%)
Oct 04, 2004
1.585
1.625
1.577
1.589
86,072,216
+0.03(+2.20%)
Oct 01, 2004
1.561
1.583
1.500
1.555
95,421,472
+0.01(+0.84%)
Sep 30, 2004
1.540
1.579
1.514
1.542
60,110,804
+0.01(+0.80%)
Sep 29, 2004
1.488
1.570
1.479
1.530
111,433,304
+0.05(+3.12%)
Sep 28, 2004
1.482
1.497
1.454
1.484
102,162,776
+0.01(+0.58%)
Sep 27, 2004
1.540
1.557
1.462
1.475
131,391,512
-0.08(-4.93%)
Sep 24, 2004
1.540
1.589
1.540
1.551
80,846,472
+0.00(+0.05%)
Sep 23, 2004
1.553
1.568
1.534
1.551
95,884,016
+0.01(+0.69%)
Sep 22, 2004
1.567
1.612
1.534
1.540
106,079,624
-0.04(-2.57%)
Sep 21, 2004
1.609
1.618
1.575
1.581
89,398,584
-0.01(-0.33%)
Sep 20, 2004
1.574
1.636
1.544
1.586
185,912,448
+0.00(+0.08%)
Sep 17, 2004
1.585
1.626
1.561
1.585
116,107,936
-0.00(-0.05%)
Sep 16, 2004
1.567
1.665
1.567
1.586
161,259,920
+0.02(+1.59%)
Sep 15, 2004
1.571
1.629
1.540
1.561
160,029,760
-0.04(-2.29%)
Sep 14, 2004
1.453
1.605
1.443
1.597
285,841,248
+0.14(+9.32%)
Sep 13, 2004
1.439
1.503
1.436
1.461
93,768,128
+0.02(+1.24%)
Sep 10, 2004
1.392
1.453
1.390
1.443
100,696,424
+0.06(+4.47%)
Sep 09, 2004
1.416
1.430
1.352
1.382
214,058,624
-0.07(-4.98%)
Sep 08, 2004
1.434
1.484
1.431
1.454
71,575,944
+0.01(+0.53%)
Sep 07, 2004
1.448
1.482
1.439
1.446
69,627,360
-0.00(-0.25%)
Sep 03, 2004
1.491
1.503
1.437
1.450
54,156,804
-0.05(-3.02%)
Sep 02, 2004
1.463
1.503
1.455
1.495
50,003,764
+0.03(+2.22%)
Sep 01, 2004
1.452
1.479
1.443
1.462
87,164,600
+0.01(+0.62%)
Aug 31, 2004
1.456
1.482
1.439
1.453
73,731,192
-0.00(-0.20%)
Aug 30, 2004
1.467
1.494
1.453
1.456
69,981,648
-0.01(-0.72%)
Aug 27, 2004
1.463
1.473
1.439
1.467
49,925,032
+0.01(+0.70%)
Aug 26, 2004
1.425
1.492
1.423
1.457
116,885,400
-0.02(-1.13%)
Aug 25, 2004
1.362
1.488
1.361
1.473
156,762,448
+0.13(+9.78%)
Aug 24, 2004
1.370
1.384
1.337
1.342
38,371,320
-0.02(-1.67%)
Aug 23, 2004
1.391
1.411
1.354
1.365
70,178,480
-0.02(-1.09%)
Aug 20, 2004
1.358
1.392
1.353
1.380
57,187,932
+0.02(+1.65%)
Aug 19, 2004
1.379
1.395
1.325
1.358
107,477,096
+1.03(+308.69%)
Aug 17, 2004
0.3235
0.3329
0.3218
0.3322
16,607,233
+0.01(+3.06%)
Aug 16, 2004
0.3051
0.3236
0.3030
0.3223
36,041,388
+0.02(+5.70%)
Aug 13, 2004
0.3108
0.3169
0.2860
0.3049
95,017,976
-0.01(-4.00%)
Aug 12, 2004
0.3241
0.3337
0.3172
0.3176
22,529,250
-0.01(-2.19%)
Aug 11, 2004
0.3150
0.3313
0.3082
0.3248
33,017,640
+0.00(+0.16%)
Aug 10, 2004
0.3217
0.3434
0.3099
0.3242
57,283,884
+0.01(+2.04%)
Aug 09, 2004
0.3283
0.3340
0.3164
0.3178
17,129,956
-0.01(-2.03%)
Aug 06, 2004
0.3232
0.3394
0.3166
0.3243
26,387,048
-0.01(-1.60%)
Aug 05, 2004
0.3337
0.3399
0.3274
0.3296
23,355,920
-0.00(-0.76%)
Aug 04, 2004
0.3368
0.3503
0.3322
0.3322
37,611,076
-0.01(-2.10%)
Aug 03, 2004
0.3698
0.3704
0.3393
0.3393
99,490,856
-0.05(-12.27%)
Aug 02, 2004
0.3731
0.3888
0.3710
0.3867
40,346,964
+0.01(+2.17%)
Jul 30, 2004
0.3833
0.3885
0.3725
0.3785
29,981,592
-0.00(-0.90%)
Jul 29, 2004
0.3809
0.3879
0.3734
0.3820
60,617,632
+0.02(+5.56%)
Jul 28, 2004
0.3367
0.3668
0.3363
0.3618
75,642,872
+0.03(+7.88%)
Jul 27, 2004
0.3348
0.3413
0.3235
0.3354
43,247,696
+0.00(+0.30%)
Jul 26, 2004
0.3385
0.3472
0.3257
0.3344
29,213,968
-0.00(-1.44%)
Jul 23, 2004
0.3399
0.3510
0.3320
0.3393
41,195,780
-0.00(-0.83%)
Jul 22, 2004
0.3260
0.3480
0.3114
0.3421
43,968,572
+0.01(+4.37%)
Jul 21, 2004
0.3368
0.3455
0.3278
0.3278
42,593,248
-0.01(-1.53%)
Jul 20, 2004
0.3263
0.3452
0.3224
0.3329
43,665,952
+0.01(+2.28%)
Jul 19, 2004
0.3313
0.3411
0.3109
0.3255
55,667,444
-0.00(-1.26%)
Jul 16, 2004
0.3474
0.3519
0.3264
0.3296
36,887,740
-0.02(-4.98%)
Jul 15, 2004
0.3518
0.3548
0.3437
0.3469
22,438,218
-0.00(-0.96%)
Jul 14, 2004
0.3328
0.3556
0.3270
0.3503
45,877,788
+0.01(+4.45%)
Jul 13, 2004
0.3458
0.3480
0.3308
0.3353
20,519,160
-0.01(-2.02%)
Jul 12, 2004
0.3353
0.3431
0.3329
0.3422
20,679,080
+0.00(+0.90%)
Jul 09, 2004
0.3454
0.3454
0.3292
0.3392
25,417,678
+0.00(+1.15%)
Jul 08, 2004
0.3354
0.3493
0.3351
0.3353
61,427,080
-0.00(-0.84%)
Jul 07, 2004
0.3315
0.3434
0.3071
0.3382
216,098,240
-0.05(-11.75%)
Jul 06, 2004
0.3958
0.3961
0.3780
0.3832
46,118,900
-0.01(-2.96%)
Jul 02, 2004
0.3993
0.4032
0.3894
0.3949
28,694,838
-0.01(-1.32%)
Jul 01, 2004
0.4131
0.4188
0.3886
0.4001
78,216,376
-0.02(-4.74%)
Jun 30, 2004
0.4363
0.4378
0.4122
0.4201
53,731,164
-0.01(-3.25%)
Jun 29, 2004
0.4376
0.4470
0.4299
0.4342
22,986,872
-0.00(-0.63%)
Jun 28, 2004
0.4351
0.4526
0.4349
0.4369
30,397,388
+0.00(+0.49%)
Jun 25, 2004
0.4379
0.4434
0.4319
0.4348
22,509,568
-0.00(-0.19%)
Jun 24, 2004
0.4314
0.4459
0.4307
0.4356
27,105,466
+0.00(+1.16%)
Jun 23, 2004
0.4287
0.4369
0.4234
0.4306
33,743,436
+0.00(+0.90%)
Jun 22, 2004
0.4095
0.4349
0.4095
0.4268
28,384,838
+0.01(+3.07%)
Jun 21, 2004
0.4222
0.4239
0.4105
0.4141
27,622,134
-0.01(-1.21%)
Jun 18, 2004
0.4308
0.4396
0.4156
0.4192
41,089,984
-0.01(-2.57%)
Jun 17, 2004
0.4416
0.4417
0.4293
0.4302
23,161,554
-0.01(-2.53%)
Jun 16, 2004
0.4371
0.4481
0.4349
0.4414
27,063,640
+0.00(+0.53%)
Jun 15, 2004
0.4471
0.4478
0.4343
0.4391
55,192,604
-0.01(-2.22%)
Jun 14, 2004
0.4583
0.4606
0.4420
0.4490
26,367,366
-0.02(-3.30%)
Jun 10, 2004
0.4624
0.4709
0.4514
0.4644
25,026,486
+0.00(+0.29%)
Jun 09, 2004
0.4735
0.4827
0.4577
0.4630
26,982,448
-0.02(-3.41%)
Jun 08, 2004
0.4750
0.4860
0.4727
0.4794
23,776,638
-0.00(-0.49%)
Jun 07, 2004
0.4787
0.4931
0.4636
0.4817
48,306,136
+0.01(+1.76%)
Jun 04, 2004
0.4706
0.4834
0.4655
0.4734
34,688,204
+0.01(+3.19%)
Jun 03, 2004
0.4675
0.4804
0.4557
0.4588
41,355,700
-0.01(-2.69%)
Jun 02, 2004
0.4878
0.4969
0.4674
0.4715
101,380,392
-0.02(-4.15%)
Jun 01, 2004
0.4550
0.4972
0.4540
0.4919
88,225,008
+0.03(+7.46%)
May 28, 2004
0.4368
0.4595
0.4359
0.4578
52,680,604
+0.02(+4.52%)
May 27, 2004
0.4410
0.4497
0.4273
0.4379
41,766,576
-0.00(-0.58%)
May 26, 2004
0.4395
0.4473
0.4274
0.4405
52,227,904
+0.00(+0.14%)
May 25, 2004
0.4115
0.4510
0.4095
0.4399
75,883,984
+0.03(+6.60%)
May 24, 2004
0.4061
0.4196
0.4049
0.4126
44,066,984
+0.02(+3.99%)
May 21, 2004
0.3970
0.4016
0.3932
0.3968
17,264,142
+0.00(+0.46%)
May 20, 2004
0.3968
0.4051
0.3914
0.3950
23,606,874
-0.00(-0.28%)
May 19, 2004
0.4005
0.4158
0.3960
0.3961
45,338,976
+0.00(+0.57%)
May 18, 2004
0.3916
0.3953
0.3810
0.3938
33,955,028
+0.01(+1.89%)
May 17, 2004
0.3694
0.3912
0.3661
0.3865
43,122,220
+0.01(+1.87%)
May 14, 2004
0.4029
0.4029
0.3775
0.3794
38,841,244
-0.02(-5.75%)
May 13, 2004
0.3971
0.4150
0.3920
0.4026
65,041,308
+0.00(+0.74%)
May 12, 2004
0.3968
0.4014
0.3767
0.3996
43,929,208
+0.00(+0.38%)
May 11, 2004
0.3850
0.4054
0.3821
0.3981
52,919,256
+0.02(+5.35%)
May 10, 2004
0.3796
0.3881
0.3630
0.3779
55,999,592
-0.01(-3.02%)
May 07, 2004
0.4045
0.4182
0.3883
0.3897
46,160,728
-0.02(-4.15%)
May 06, 2004
0.3993
0.4099
0.3932
0.4066
49,959,480
+0.00(+0.40%)
May 05, 2004
0.4259
0.4268
0.4046
0.4049
52,636,320
-0.02(-4.60%)
May 04, 2004
0.4256
0.4326
0.4141
0.4244
48,215,104
+0.00(+0.41%)
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.