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
Ultrapro QQQ 3X ETF
(NQ:
TQQQ
)
63.08
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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, 2012
1.178
1.185
1.161
1.164
49,275,248
-0.02(-2.08%)
Apr 27, 2012
1.183
1.201
1.165
1.188
53,763,580
+0.02(+1.71%)
Apr 26, 2012
1.146
1.176
1.143
1.168
73,005,728
+0.02(+1.79%)
Apr 25, 2012
1.129
1.150
1.124
1.148
78,088,296
+0.08(+7.94%)
Apr 24, 2012
1.076
1.088
1.050
1.063
66,450,960
-0.02(-1.77%)
Apr 23, 2012
1.082
1.086
1.052
1.083
71,808,896
-0.03(-2.52%)
Apr 20, 2012
1.139
1.154
1.107
1.110
87,633,320
-0.01(-1.08%)
Apr 19, 2012
1.148
1.189
1.108
1.123
102,069,656
-0.04(-3.23%)
Apr 18, 2012
1.158
1.180
1.149
1.160
65,687,996
-0.01(-0.73%)
Apr 17, 2012
1.117
1.179
1.111
1.169
96,918,616
+0.07(+5.90%)
Apr 16, 2012
1.158
1.159
1.092
1.104
102,727,640
-0.04(-3.15%)
Apr 13, 2012
1.181
1.182
1.139
1.139
93,932,784
-0.05(-4.52%)
Apr 12, 2012
1.161
1.198
1.158
1.193
91,357,712
+0.04(+3.35%)
Apr 11, 2012
1.170
1.178
1.146
1.155
86,493,160
+0.02(+1.45%)
Apr 10, 2012
1.194
1.208
1.127
1.138
150,321,120
-0.06(-4.83%)
Apr 09, 2012
1.178
1.211
1.172
1.196
73,732,088
-0.03(-2.30%)
Apr 05, 2012
1.196
1.227
1.192
1.224
79,244,888
+0.02(+1.83%)
Apr 04, 2012
1.224
1.227
1.181
1.202
105,115,104
-0.05(-4.08%)
Apr 03, 2012
1.259
1.270
1.232
1.253
85,827,304
+0.00(+0.01%)
Apr 02, 2012
1.213
1.259
1.206
1.253
64,233,896
+0.04(+3.05%)
Mar 30, 2012
1.240
1.241
1.202
1.216
64,751,784
-0.01(-0.70%)
Mar 29, 2012
1.220
1.237
1.197
1.225
88,252,544
-0.01(-1.03%)
Mar 28, 2012
1.254
1.269
1.215
1.237
97,540,984
-0.01(-1.17%)
Mar 27, 2012
1.248
1.268
1.248
1.252
91,845,096
+0.00(+0.38%)
Mar 26, 2012
1.207
1.247
1.206
1.247
81,236,456
+0.06(+5.22%)
Mar 23, 2012
1.192
1.192
1.165
1.185
80,695,248
-0.00(-0.14%)
Mar 22, 2012
1.173
1.195
1.172
1.187
109,152,936
-0.01(-0.60%)
Mar 21, 2012
1.196
1.214
1.190
1.194
80,223,504
-0.00(-0.03%)
Mar 20, 2012
1.170
1.198
1.160
1.195
94,485,504
+0.01(+0.55%)
Mar 19, 2012
1.168
1.196
1.160
1.188
98,359,824
+0.03(+2.18%)
Mar 16, 2012
1.171
1.171
1.155
1.163
70,860,192
-0.00(-0.22%)
Mar 15, 2012
1.166
1.172
1.149
1.165
100,792,640
+0.01(+0.76%)
Mar 14, 2012
1.147
1.168
1.135
1.156
124,538,960
+0.01(+1.12%)
Mar 13, 2012
1.102
1.144
1.094
1.144
98,107,080
+0.06(+5.63%)
Mar 12, 2012
1.080
1.086
1.067
1.083
77,619,696
+0.00(+0.16%)
Mar 09, 2012
1.074
1.087
1.072
1.081
79,387,736
+0.01(+1.21%)
Mar 08, 2012
1.053
1.077
1.047
1.068
63,922,612
+0.03(+3.17%)
Mar 07, 2012
1.026
1.042
1.022
1.035
95,940,288
+0.02(+2.27%)
Mar 06, 2012
1.013
1.018
0.9955
1.012
110,389,712
-0.03(-2.87%)
Mar 05, 2012
1.074
1.078
1.032
1.042
125,254,896
-0.03(-3.12%)
Mar 02, 2012
1.075
1.086
1.066
1.076
85,204,344
-0.00(-0.30%)
Mar 01, 2012
1.066
1.081
1.056
1.079
120,084,872
+0.03(+2.43%)
Feb 29, 2012
1.071
1.080
1.043
1.053
136,347,088
-0.01(-1.31%)
Feb 28, 2012
1.038
1.067
1.035
1.067
98,366,912
+0.03(+2.99%)
Feb 27, 2012
1.014
1.046
1.002
1.036
94,697,712
+0.00(+0.48%)
Feb 24, 2012
1.030
1.037
1.024
1.031
68,967,104
+0.01(+0.98%)
Feb 23, 2012
1.006
1.024
0.9910
1.021
107,627,408
+0.02(+1.90%)
Feb 22, 2012
1.010
1.018
0.9974
1.002
64,241,372
-0.01(-1.32%)
Feb 21, 2012
1.011
1.029
0.9965
1.016
84,217,168
+0.01(+0.85%)
Feb 17, 2012
1.017
1.019
0.9941
1.007
82,991,904
-0.01(-0.85%)
Feb 16, 2012
0.9780
1.020
0.9700
1.016
129,199,464
+0.04(+4.18%)
Feb 15, 2012
1.012
1.028
0.9718
0.9751
196,679,808
-0.02(-2.23%)
Feb 14, 2012
0.9831
0.9973
0.9731
0.9973
88,944,272
+0.01(+0.87%)
Feb 13, 2012
0.9843
0.9932
0.9718
0.9887
81,486,248
+0.03(+2.70%)
Feb 10, 2012
0.9630
0.9709
0.9528
0.9628
99,819,440
-0.02(-2.14%)
Feb 09, 2012
0.9729
0.9870
0.9566
0.9838
78,157,848
+0.02(+2.22%)
Feb 08, 2012
0.9481
0.9625
0.9379
0.9625
79,346,712
+0.02(+1.66%)
Feb 07, 2012
0.9402
0.9532
0.9274
0.9467
66,696,816
+0.00(+0.43%)
Feb 06, 2012
0.9329
0.9427
0.9264
0.9426
67,037,516
-0.00(-0.10%)
Feb 03, 2012
0.9326
0.9468
0.9277
0.9436
79,507,176
+0.04(+3.98%)
Feb 02, 2012
0.9071
0.9156
0.8963
0.9075
74,248,504
+0.01(+1.03%)
Feb 01, 2012
0.8917
0.9080
0.8833
0.8982
90,040,456
+0.02(+2.46%)
Jan 31, 2012
0.8861
0.8913
0.8605
0.8767
101,354,904
+0.00(+0.35%)
Jan 30, 2012
0.8499
0.8772
0.8399
0.8736
86,425,272
+0.00(+0.16%)
Jan 27, 2012
0.8587
0.8760
0.8573
0.8722
86,509,192
+0.01(+0.99%)
Jan 26, 2012
0.8841
0.8889
0.8515
0.8637
95,861,584
-0.01(-1.06%)
Jan 25, 2012
0.8673
0.8792
0.8480
0.8729
103,772,960
+0.03(+3.82%)
Jan 24, 2012
0.8347
0.8480
0.8301
0.8408
48,885,748
-0.00(-0.55%)
Jan 23, 2012
0.8454
0.8638
0.8314
0.8455
70,536,512
-0.00(-0.01%)
Jan 20, 2012
0.8379
0.8463
0.8364
0.8456
41,093,220
-0.00(-0.44%)
Jan 19, 2012
0.8445
0.8535
0.8407
0.8493
116,196,872
+0.02(+2.00%)
Jan 18, 2012
0.8066
0.8335
0.8021
0.8327
109,568,504
+0.03(+3.97%)
Jan 17, 2012
0.8018
0.8114
0.7928
0.8008
66,096,288
+0.02(+2.68%)
Jan 13, 2012
0.7768
0.7809
0.7602
0.7799
79,501,368
-0.01(-1.15%)
Jan 12, 2012
0.7859
0.7918
0.7681
0.7890
79,071,240
+0.01(+1.19%)
Jan 11, 2012
0.7743
0.7847
0.7660
0.7797
70,318,984
+0.01(+0.70%)
Jan 10, 2012
0.7833
0.7894
0.7690
0.7743
80,567,840
+0.02(+2.05%)
Jan 09, 2012
0.7715
0.7727
0.7511
0.7588
78,559,160
-0.01(-0.84%)
Jan 06, 2012
0.7594
0.7708
0.7500
0.7652
106,331,216
+0.01(+1.03%)
Jan 05, 2012
0.7354
0.7598
0.7268
0.7573
71,112,936
+0.02(+2.46%)
Jan 04, 2012
0.7270
0.7427
0.7176
0.7392
61,331,792
+0.05(+6.96%)
Dec 30, 2011
0.6981
0.7017
0.6907
0.6911
59,239,184
-0.01(-0.82%)
Dec 29, 2011
0.6854
0.6984
0.6796
0.6968
69,395,368
+0.01(+1.95%)
Dec 28, 2011
0.7044
0.7069
0.6767
0.6835
102,633,288
-0.02(-3.21%)
Dec 27, 2011
0.6981
0.7135
0.6952
0.7061
71,613,312
+0.01(+0.77%)
Dec 23, 2011
0.6869
0.7008
0.6829
0.7007
56,846,312
+0.03(+5.09%)
Dec 21, 2011
0.6839
0.6839
0.6424
0.6668
175,983,360
-0.03(-4.16%)
Dec 20, 2011
0.6693
0.6979
0.6693
0.6957
137,106,320
+0.06(+8.88%)
Dec 19, 2011
0.6662
0.6704
0.6341
0.6390
102,014,360
-0.02(-2.77%)
Dec 16, 2011
0.6598
0.6851
0.6554
0.6572
143,957,408
+0.01(+1.25%)
Dec 15, 2011
0.6727
0.6729
0.6458
0.6491
157,246,016
-0.01(-0.78%)
Dec 14, 2011
0.6779
0.6800
0.6426
0.6542
210,041,696
-0.03(-4.65%)
Dec 13, 2011
0.7236
0.7321
0.6772
0.6861
118,662,640
-0.02(-3.38%)
Dec 12, 2011
0.7115
0.7122
0.6912
0.7101
109,926,328
-0.02(-3.28%)
Dec 09, 2011
0.7071
0.7407
0.7053
0.7342
100,564,200
+0.03(+4.74%)
Dec 08, 2011
0.7237
0.7404
0.6966
0.7009
133,115,896
-0.04(-5.09%)
Dec 07, 2011
0.7318
0.7481
0.7093
0.7385
78,946,592
+0.00(+0.15%)
Dec 06, 2011
0.7467
0.7522
0.7308
0.7374
71,716,024
-0.01(-0.77%)
Dec 05, 2011
0.7541
0.7589
0.7318
0.7431
96,974,888
+0.02(+3.28%)
Dec 02, 2011
0.7479
0.7484
0.7188
0.7195
66,133,576
-0.01(-0.95%)
Dec 01, 2011
0.7120
0.7321
0.7102
0.7264
94,014,344
+0.02(+2.14%)
Nov 30, 2011
0.6933
0.7136
0.6874
0.7112
124,140,712
+0.07(+10.98%)
Nov 29, 2011
0.6506
0.6669
0.6359
0.6409
119,965,728
-0.01(-1.81%)
Nov 28, 2011
0.6349
0.6556
0.6345
0.6527
134,529,856
+0.06(+10.33%)
Nov 25, 2011
0.5987
0.6189
0.5916
0.5916
63,309,292
-0.01(-2.27%)
Nov 23, 2011
0.6351
0.6369
0.6048
0.6053
159,050,944
-0.04(-6.65%)
Nov 22, 2011
0.6372
0.6555
0.6269
0.6484
164,297,920
+0.01(+0.87%)
Nov 21, 2011
0.6560
0.6573
0.6228
0.6428
139,485,520
-0.04(-5.81%)
Nov 18, 2011
0.6991
0.7013
0.6788
0.6824
121,030,624
-0.02(-2.40%)
Nov 17, 2011
0.7455
0.7461
0.6851
0.6992
228,440,208
-0.05(-6.88%)
Nov 16, 2011
0.7729
0.7909
0.7471
0.7508
123,880,880
-0.04(-4.93%)
Nov 15, 2011
0.7594
0.7995
0.7562
0.7898
112,766,544
+0.02(+3.21%)
Nov 14, 2011
0.7738
0.7863
0.7563
0.7652
57,964,340
-0.01(-1.70%)
Nov 11, 2011
0.7580
0.7860
0.7545
0.7784
87,895,312
+0.04(+5.61%)
Nov 10, 2011
0.7617
0.7633
0.7166
0.7370
91,163,496
-0.00(-0.41%)
Nov 09, 2011
0.7775
0.7815
0.7341
0.7401
113,824,168
-0.09(-10.34%)
Nov 08, 2011
0.8158
0.8302
0.7889
0.8254
105,503,616
+0.03(+3.33%)
Nov 07, 2011
0.7815
0.8003
0.7572
0.7988
114,277,512
+0.02(+2.22%)
Nov 04, 2011
0.7820
0.7919
0.7584
0.7814
81,219,928
-0.01(-1.55%)
Nov 03, 2011
0.7665
0.7974
0.7400
0.7937
145,656,784
+0.05(+6.09%)
Nov 02, 2011
0.7512
0.7574
0.7277
0.7482
124,840,216
+0.02(+2.46%)
Nov 01, 2011
0.7344
0.7511
0.7173
0.7302
201,284,624
-0.06(-7.74%)
Oct 31, 2011
0.8105
0.8205
0.7899
0.7915
80,936,880
-0.04(-4.96%)
Oct 28, 2011
0.8148
0.8360
0.8148
0.8328
65,207,200
+0.00(+0.33%)
Oct 27, 2011
0.8217
0.8436
0.7977
0.8300
169,262,720
+0.06(+8.06%)
Oct 26, 2011
0.7827
0.7873
0.7243
0.7681
196,605,424
-0.00(-0.40%)
Oct 25, 2011
0.8088
0.8103
0.7643
0.7712
102,864,000
-0.05(-5.67%)
Oct 24, 2011
0.7785
0.8237
0.7760
0.8175
101,025,320
+0.05(+6.25%)
Oct 21, 2011
0.7655
0.7839
0.7492
0.7694
96,716,336
+0.03(+3.56%)
Oct 20, 2011
0.7508
0.7546
0.7100
0.7430
104,099,888
-0.01(-1.27%)
Oct 19, 2011
0.7883
0.7935
0.7456
0.7526
124,125,264
-0.05(-5.77%)
Oct 18, 2011
0.7679
0.8116
0.7458
0.7986
144,319,168
+0.03(+3.63%)
Oct 17, 2011
0.7966
0.8041
0.7579
0.7707
560,745,088
-0.04(-4.63%)
Oct 14, 2011
0.7950
0.8081
0.7818
0.8081
98,122,328
+0.04(+5.51%)
Oct 13, 2011
0.7414
0.7687
0.7388
0.7659
95,873,784
+0.02(+2.68%)
Oct 12, 2011
0.7559
0.7700
0.7434
0.7459
132,683,312
+0.01(+1.61%)
Oct 11, 2011
0.7137
0.7392
0.7103
0.7341
102,959,232
+0.02(+2.14%)
Oct 10, 2011
0.6851
0.7187
0.6822
0.7187
111,111,544
+0.07(+10.26%)
Oct 07, 2011
0.6636
0.6734
0.6393
0.6518
147,762,576
-0.01(-2.06%)
Oct 06, 2011
0.6508
0.6656
0.6230
0.6656
233,887,392
+0.03(+5.14%)
Oct 05, 2011
0.5842
0.6388
0.5707
0.6330
266,641,360
+0.04(+7.60%)
Oct 04, 2011
0.5373
0.5919
0.5209
0.5883
352,963,744
+0.03(+6.09%)
Oct 03, 2011
0.5847
0.6131
0.5538
0.5546
210,266,208
-0.05(-7.84%)
Sep 30, 2011
0.6266
0.6410
0.5997
0.6017
147,467,824
-0.05(-7.77%)
Sep 29, 2011
0.7063
0.7080
0.6176
0.6524
172,553,424
-0.02(-2.96%)
Sep 28, 2011
0.7156
0.7294
0.6703
0.6724
137,908,144
-0.03(-4.71%)
Sep 27, 2011
0.7207
0.7379
0.6921
0.7056
132,719,616
+0.02(+3.06%)
Sep 26, 2011
0.6725
0.6883
0.6282
0.6847
126,554,048
+0.02(+3.39%)
Sep 23, 2011
0.6258
0.6703
0.6245
0.6622
133,991,112
+0.02(+3.12%)
Sep 22, 2011
0.6573
0.6752
0.6109
0.6422
171,892,688
-0.07(-9.73%)
Sep 21, 2011
0.7612
0.7727
0.7108
0.7114
120,128,256
-0.04(-5.09%)
Sep 20, 2011
0.7713
0.7897
0.7447
0.7495
122,480,496
-0.01(-1.42%)
Sep 19, 2011
0.7315
0.7720
0.7123
0.7603
126,607,176
+0.00(+0.25%)
Sep 16, 2011
0.7448
0.7615
0.7398
0.7584
126,184,424
+0.02(+2.61%)
Sep 15, 2011
0.7314
0.7425
0.7093
0.7390
120,524,936
+0.03(+4.54%)
Sep 14, 2011
0.6894
0.7308
0.6684
0.7069
119,705,112
+0.03(+4.32%)
Sep 13, 2011
0.6599
0.6826
0.6507
0.6777
143,460,288
+0.03(+3.88%)
Sep 12, 2011
0.6080
0.6538
0.6068
0.6523
122,574,944
+0.02(+3.75%)
Sep 09, 2011
0.6607
0.6679
0.6162
0.6288
106,414,056
-0.04(-6.58%)
Sep 08, 2011
0.6717
0.7018
0.6671
0.6731
101,990,752
-0.01(-1.38%)
Sep 07, 2011
0.6621
0.6830
0.6567
0.6825
81,942,448
+0.05(+7.56%)
Sep 06, 2011
0.5898
0.6374
0.5855
0.6346
87,135,400
-0.00(-0.02%)
Sep 02, 2011
0.6440
0.6541
0.6238
0.6347
78,986,632
-0.05(-7.00%)
Sep 01, 2011
0.7068
0.7232
0.6785
0.6824
101,366,608
-0.02(-2.82%)
Aug 31, 2011
0.7111
0.7277
0.6840
0.7023
131,401,968
+0.00(+0.58%)
Aug 30, 2011
0.6769
0.7104
0.6658
0.6982
117,307,616
+0.01(+2.04%)
Aug 29, 2011
0.6505
0.6866
0.6505
0.6843
116,037,392
+0.05(+8.51%)
Aug 26, 2011
0.5828
0.6378
0.5648
0.6306
114,131,024
+0.04(+7.22%)
Aug 25, 2011
0.6165
0.6252
0.5816
0.5881
78,141,224
-0.03(-4.80%)
Aug 24, 2011
0.6004
0.6212
0.5842
0.6178
101,027,584
+0.01(+2.36%)
Aug 23, 2011
0.5486
0.6040
0.5423
0.6036
146,529,248
+0.07(+12.38%)
Aug 22, 2011
0.5697
0.5709
0.5327
0.5371
110,937,800
+0.00(+0.90%)
Aug 19, 2011
0.5447
0.5857
0.5306
0.5323
147,226,096
-0.03(-5.61%)
Aug 18, 2011
0.6058
0.6060
0.5457
0.5639
168,362,112
-0.10(-14.50%)
Aug 17, 2011
0.6745
0.6906
0.6391
0.6596
108,747,400
-0.01(-1.62%)
Aug 16, 2011
0.6694
0.6883
0.6442
0.6704
77,191,136
-0.02(-2.57%)
Aug 15, 2011
0.6679
0.6883
0.6588
0.6881
77,623,928
+0.03(+4.31%)
Aug 12, 2011
0.6579
0.6714
0.6350
0.6597
128,318,744
+0.02(+2.54%)
Aug 11, 2011
0.5923
0.6628
0.5851
0.6433
146,725,232
+0.07(+12.84%)
Aug 10, 2011
0.6031
0.6312
0.5668
0.5701
165,795,792
-0.08(-11.79%)
Aug 09, 2011
0.6196
0.6484
0.5447
0.6464
218,465,648
+0.08(+13.70%)
Aug 08, 2011
0.6289
0.6631
0.5672
0.5685
196,857,888
-0.12(-17.57%)
Aug 05, 2011
0.7286
0.7376
0.6319
0.6897
162,939,344
-0.02(-2.21%)
Aug 04, 2011
0.7827
0.7865
0.7050
0.7052
149,672,384
-0.11(-13.61%)
Aug 03, 2011
0.7977
0.8204
0.7568
0.8163
89,966,968
+0.02(+2.59%)
Aug 02, 2011
0.8479
0.8595
0.7923
0.7957
90,688,800
-0.07(-7.59%)
Aug 01, 2011
0.9044
0.9091
0.8294
0.8610
101,146,136
-0.01(-1.35%)
Jul 29, 2011
0.8597
0.9000
0.8474
0.8728
76,770,456
-0.01(-0.97%)
Jul 28, 2011
0.8783
0.9142
0.8679
0.8814
63,221,536
+0.00(+0.53%)
Jul 27, 2011
0.9314
0.9331
0.8701
0.8767
73,792,008
-0.07(-7.59%)
Jul 26, 2011
0.9403
0.9601
0.9358
0.9486
52,955,856
+0.01(+0.55%)
Jul 25, 2011
0.9256
0.9585
0.9210
0.9435
41,041,276
-0.01(-0.59%)
Jul 22, 2011
0.9375
0.9527
0.9170
0.9491
47,058,480
+0.03(+3.11%)
Jul 21, 2011
0.9049
0.9351
0.8904
0.9205
67,230,744
+0.02(+2.03%)
Jul 20, 2011
0.9295
0.9300
0.8985
0.9022
54,866,648
-0.01(-1.40%)
Jul 19, 2011
0.8804
0.9163
0.8802
0.9150
73,827,032
+0.06(+7.05%)
Jul 18, 2011
0.8560
0.8658
0.8304
0.8547
43,360,456
-0.01(-1.65%)
Jul 15, 2011
0.8646
0.8691
0.8467
0.8691
49,389,468
+0.03(+3.98%)
Jul 14, 2011
0.8732
0.8844
0.8260
0.8358
63,244,360
-0.03(-3.44%)
Jul 13, 2011
0.8732
0.8916
0.8565
0.8656
58,813,976
+0.01(+1.33%)
Jul 12, 2011
0.8743
0.8800
0.8530
0.8542
51,562,848
-0.02(-2.44%)
Jul 11, 2011
0.8969
0.9100
0.8658
0.8756
69,386,512
-0.05(-5.36%)
Jul 08, 2011
0.9092
0.9255
0.8944
0.9252
74,826,304
-0.01(-0.83%)
Jul 07, 2011
0.9163
0.9407
0.9131
0.9329
54,873,240
+0.04(+4.05%)
Jul 06, 2011
0.8849
0.9004
0.8762
0.8966
40,901,080
+0.01(+1.07%)
Jul 05, 2011
0.8775
0.8900
0.8719
0.8871
37,549,856
+0.01(+1.44%)
Jul 01, 2011
0.8386
0.8778
0.8313
0.8745
39,306,880
+0.04(+4.63%)
Jun 30, 2011
0.8137
0.8383
0.8122
0.8358
46,337,036
+0.03(+3.80%)
Jun 29, 2011
0.8023
0.8091
0.7877
0.8052
35,051,320
+0.01(+1.25%)
Jun 28, 2011
0.7666
0.7957
0.7637
0.7953
29,548,166
+0.03(+4.49%)
Jun 27, 2011
0.7293
0.7711
0.7251
0.7611
38,069,616
+0.04(+4.86%)
Jun 24, 2011
0.7548
0.7571
0.7223
0.7258
48,187,820
-0.04(-5.27%)
Jun 23, 2011
0.7211
0.7672
0.7144
0.7662
59,357,344
+0.02(+2.77%)
Jun 22, 2011
0.7526
0.7658
0.7450
0.7456
31,859,774
-0.02(-2.25%)
Jun 21, 2011
0.7243
0.7642
0.7147
0.7627
38,061,056
+0.05(+6.67%)
Jun 20, 2011
0.7166
0.7223
0.6988
0.7151
24,233,810
+0.01(+1.33%)
Jun 17, 2011
0.7311
0.7339
0.6995
0.7057
46,099,440
-0.01(-0.74%)
Jun 16, 2011
0.7215
0.7283
0.6933
0.7110
43,642,324
-0.01(-1.40%)
Jun 15, 2011
0.7421
0.7553
0.7161
0.7211
45,769,464
-0.04(-5.46%)
Jun 14, 2011
0.7520
0.7691
0.7518
0.7627
29,980,560
+0.03(+3.72%)
Jun 13, 2011
0.7380
0.7467
0.7280
0.7354
30,221,698
+0.00(+0.07%)
Jun 10, 2011
0.7598
0.7650
0.7338
0.7349
28,540,626
-0.04(-4.59%)
Jun 09, 2011
0.7672
0.7812
0.7601
0.7703
22,572,514
+0.00(+0.44%)
Jun 08, 2011
0.7784
0.7825
0.7603
0.7669
47,908,312
-0.02(-2.15%)
Jun 07, 2011
0.7944
0.8036
0.7823
0.7838
28,694,890
-0.00(-0.58%)
Jun 06, 2011
0.8114
0.8144
0.7874
0.7883
27,414,828
-0.02(-2.42%)
Jun 03, 2011
0.8166
0.8352
0.8050
0.8079
41,749,632
-0.01(-1.51%)
May 24, 2011
0.8424
0.8424
0.8201
0.8203
34,799,460
-0.02(-1.88%)
May 23, 2011
0.8381
0.8452
0.8236
0.8360
39,675,028
-0.04(-4.34%)
May 20, 2011
0.8906
0.8941
0.8707
0.8739
22,364,138
-0.02(-2.21%)
May 19, 2011
0.8963
0.8996
0.8784
0.8937
26,959,708
+0.01(+0.86%)
May 18, 2011
0.8618
0.8911
0.8583
0.8860
21,810,538
+0.02(+2.43%)
May 17, 2011
0.8451
0.8655
0.8399
0.8650
45,979,808
+0.01(+0.82%)
May 16, 2011
0.8931
0.9003
0.8520
0.8580
40,844,312
-0.05(-5.20%)
May 13, 2011
0.9320
0.9363
0.9041
0.9050
37,939,256
-0.03(-3.54%)
May 12, 2011
0.9124
0.9421
0.8976
0.9383
30,913,134
+0.02(+1.76%)
May 11, 2011
0.9395
0.9485
0.9030
0.9220
33,151,642
-0.02(-2.16%)
May 10, 2011
0.9278
0.9463
0.9228
0.9423
28,360,290
+0.02(+2.57%)
May 09, 2011
0.9132
0.9299
0.9035
0.9188
21,490,990
+0.01(+1.08%)
May 06, 2011
0.9285
0.9431
0.9017
0.9089
39,371,220
+0.01(+0.87%)
May 05, 2011
0.9014
0.9330
0.8911
0.9011
49,059,296
-0.01(-1.50%)
May 04, 2011
0.9201
0.9279
0.8930
0.9148
41,987,032
-0.01(-0.59%)
May 03, 2011
0.9313
0.9339
0.9027
0.9202
26,845,782
-0.01(-1.50%)
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.