Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interdigital Inc (NQ: IDCC )

103.33 +5.43 (+5.55%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 19.27 19.40 19.02 19.23 690,781 -0.05(-0.24%)
May 30, 2012 19.59 19.59 19.22 19.28 898,363 -0.42(-2.14%)
May 29, 2012 19.68 20.00 19.50 19.70 942,622 +0.12(+0.60%)
May 25, 2012 19.30 19.78 19.30 19.58 541,613 +0.19(+0.96%)
May 24, 2012 20.22 20.22 19.29 19.40 1,035,981 -0.79(-3.94%)
May 23, 2012 20.06 20.21 19.71 20.19 819,931 -0.05(-0.23%)
May 22, 2012 20.79 20.95 20.11 20.24 894,968 -0.58(-2.77%)
May 21, 2012 19.86 20.84 19.77 20.81 781,944 +1.04(+5.24%)
May 18, 2012 20.15 20.52 19.70 19.78 900,175 -0.40(-2.01%)
May 17, 2012 20.63 20.77 20.14 20.18 943,703 -0.51(-2.45%)
May 16, 2012 20.80 21.58 20.64 20.69 1,031,985 +0.00(+0.00%)
May 15, 2012 20.85 21.42 20.63 20.69 925,943 -0.05(-0.26%)
May 14, 2012 20.63 20.94 20.38 20.74 740,130 -0.10(-0.49%)
May 11, 2012 20.79 21.31 20.73 20.84 533,851 -0.06(-0.30%)
May 10, 2012 21.10 21.13 20.64 20.91 765,508 -0.12(-0.59%)
May 09, 2012 21.28 21.41 21.02 21.03 888,427 -0.45(-2.10%)
May 08, 2012 20.95 21.54 20.66 21.48 1,089,574 +0.30(+1.43%)
May 07, 2012 21.60 21.85 21.03 21.18 1,226,260 -0.44(-2.02%)
May 04, 2012 20.35 22.04 19.86 21.62 3,239,072 +1.16(+5.67%)
May 03, 2012 20.76 20.89 20.30 20.45 1,323,658 -0.34(-1.61%)
May 02, 2012 21.10 21.35 20.69 20.79 1,416,539 -0.42(-1.98%)
May 01, 2012 21.73 21.97 21.19 21.21 1,612,072 -0.38(-1.77%)
Apr 30, 2012 21.16 21.88 20.72 21.59 2,093,779 +0.30(+1.43%)
Apr 27, 2012 21.65 21.79 20.86 21.29 2,769,955 -0.55(-2.50%)
Apr 26, 2012 23.21 24.07 21.72 21.83 3,883,248 -3.44(-13.62%)
Apr 25, 2012 25.63 26.06 24.88 25.28 1,353,713 +0.39(+1.57%)
Apr 24, 2012 23.87 25.53 23.81 24.89 2,305,620 +0.90(+3.77%)
Apr 23, 2012 24.25 24.25 23.62 23.98 847,340 -0.50(-2.04%)
Apr 20, 2012 25.12 25.12 24.43 24.48 597,454 -0.27(-1.10%)
Apr 19, 2012 24.74 25.60 24.65 24.75 523,280 -0.05(-0.22%)
Apr 18, 2012 25.37 25.53 24.78 24.81 631,769 -0.75(-2.93%)
Apr 17, 2012 24.79 25.74 24.78 25.56 767,446 +0.75(+3.01%)
Apr 16, 2012 25.70 25.76 24.68 24.81 1,104,743 -0.83(-3.25%)
Apr 13, 2012 26.48 26.56 25.49 25.64 808,986 -0.86(-3.23%)
Apr 12, 2012 26.21 26.64 26.21 26.50 530,802 +0.31(+1.19%)
Apr 11, 2012 26.41 26.63 26.04 26.19 686,157 +0.02(+0.06%)
Apr 10, 2012 26.76 27.33 26.13 26.17 1,089,070 -0.55(-2.04%)
Apr 09, 2012 27.01 27.40 26.55 26.72 1,426,043 +0.48(+1.84%)
Apr 05, 2012 25.97 26.63 25.96 26.23 887,027 -0.02(-0.09%)
Apr 04, 2012 26.84 26.94 26.20 26.26 852,591 -0.72(-2.68%)
Apr 03, 2012 27.21 27.29 26.95 26.98 692,773 -0.38(-1.39%)
Apr 02, 2012 27.04 27.38 27.03 27.36 441,734 +0.29(+1.06%)
Mar 30, 2012 27.90 27.90 26.99 27.07 752,246 -0.61(-2.19%)
Mar 29, 2012 27.09 27.82 27.08 27.68 594,371 +0.50(+1.83%)
Mar 28, 2012 27.71 27.91 27.14 27.18 854,711 -0.63(-2.26%)
Mar 27, 2012 28.25 28.34 27.74 27.81 428,077 -0.37(-1.32%)
Mar 26, 2012 28.19 28.35 27.95 28.18 554,228 +0.24(+0.86%)
Mar 23, 2012 27.41 28.04 27.18 27.94 611,616 +0.61(+2.25%)
Mar 22, 2012 27.37 27.54 27.18 27.33 641,798 -0.32(-1.15%)
Mar 21, 2012 27.66 27.84 27.45 27.65 337,012 +0.00(+0.00%)
Mar 20, 2012 27.97 28.18 27.59 27.65 501,541 -0.53(-1.87%)
Mar 19, 2012 27.73 28.42 27.73 28.18 653,138 +0.33(+1.17%)
Mar 16, 2012 28.36 28.73 27.72 27.85 1,473,848 -0.37(-1.32%)
Mar 15, 2012 28.42 28.70 28.12 28.22 892,439 -0.29(-1.01%)
Mar 14, 2012 29.36 29.37 28.44 28.51 555,902 -0.86(-2.93%)
Mar 13, 2012 29.07 29.47 28.90 29.37 693,744 +0.54(+1.86%)
Mar 12, 2012 29.63 29.85 28.74 28.84 572,639 -0.79(-2.67%)
Mar 09, 2012 29.51 30.06 29.49 29.63 441,857 +0.20(+0.69%)
Mar 08, 2012 28.67 29.57 28.65 29.43 545,513 +0.91(+3.19%)
Mar 07, 2012 28.39 28.82 28.27 28.52 430,311 +0.29(+1.02%)
Mar 06, 2012 28.95 29.04 28.18 28.23 874,840 -0.92(-3.14%)
Mar 05, 2012 29.47 29.62 29.06 29.15 732,552 -0.35(-1.18%)
Mar 02, 2012 30.06 30.43 29.39 29.50 639,092 -0.66(-2.19%)
Mar 01, 2012 29.43 30.62 29.26 30.16 815,851 +0.76(+2.59%)
Feb 29, 2012 30.34 30.52 29.38 29.40 764,481 -0.87(-2.87%)
Feb 28, 2012 30.75 30.87 30.13 30.27 914,135 -0.50(-1.64%)
Feb 27, 2012 31.04 31.33 30.59 30.77 945,286 -0.54(-1.71%)
Feb 24, 2012 31.53 31.90 31.01 31.31 981,547 -0.27(-0.86%)
Feb 23, 2012 30.93 31.76 30.19 31.58 1,877,688 +1.58(+5.28%)
Feb 22, 2012 30.58 30.63 29.99 29.99 996,617 -0.57(-1.86%)
Feb 21, 2012 30.66 31.20 30.43 30.56 1,299,559 +0.18(+0.59%)
Feb 17, 2012 30.35 30.65 29.99 30.38 1,265,420 +0.13(+0.44%)
Feb 16, 2012 29.17 30.42 29.16 30.25 1,530,534 +1.02(+3.48%)
Feb 15, 2012 29.09 29.50 28.84 29.23 1,575,689 +0.34(+1.18%)
Feb 14, 2012 28.86 29.90 28.63 28.89 1,745,510 -0.12(-0.40%)
Feb 13, 2012 28.82 29.08 28.59 29.01 806,382 +0.38(+1.32%)
Feb 10, 2012 28.34 29.09 28.13 28.63 1,095,200 +0.20(+0.70%)
Feb 09, 2012 29.12 29.12 28.39 28.43 973,198 -0.50(-1.72%)
Feb 08, 2012 29.13 29.18 28.60 28.93 1,221,438 -0.28(-0.96%)
Feb 07, 2012 30.19 30.22 28.60 29.21 3,781,618 -2.38(-7.52%)
Feb 06, 2012 30.82 31.69 30.40 31.59 1,153,838 +0.65(+2.11%)
Feb 03, 2012 30.44 31.09 30.23 30.93 1,131,761 +0.80(+2.65%)
Feb 02, 2012 30.58 30.58 29.99 30.13 911,054 -0.23(-0.77%)
Feb 01, 2012 29.13 30.68 28.94 30.37 2,507,820 +1.39(+4.80%)
Jan 31, 2012 29.50 29.51 28.94 28.98 1,216,722 -0.26(-0.90%)
Jan 30, 2012 29.14 29.81 29.01 29.24 1,312,135 -0.31(-1.05%)
Jan 27, 2012 28.49 29.57 28.35 29.55 2,748,591 +1.30(+4.62%)
Jan 26, 2012 28.11 28.42 27.94 28.25 2,544,423 +0.23(+0.83%)
Jan 25, 2012 28.17 28.18 27.46 28.01 3,342,858 +0.14(+0.50%)
Jan 24, 2012 28.26 29.51 27.18 27.87 14,487,737 -6.65(-19.26%)
Jan 23, 2012 35.60 35.70 34.14 34.52 3,425,321 -1.18(-3.31%)
Jan 20, 2012 35.65 36.31 35.38 35.70 1,327,862 -0.09(-0.26%)
Jan 19, 2012 34.58 36.16 34.37 35.79 1,456,975 +1.25(+3.62%)
Jan 18, 2012 33.01 34.54 32.77 34.54 1,267,301 +1.61(+4.88%)
Jan 17, 2012 32.82 33.50 32.48 32.94 666,277 +0.29(+0.88%)
Jan 13, 2012 32.68 33.00 32.50 32.65 543,165 -0.43(-1.31%)
Jan 12, 2012 33.12 33.36 32.81 33.08 478,701 -0.06(-0.19%)
Jan 11, 2012 33.36 33.65 33.04 33.15 738,468 -0.47(-1.39%)
Jan 10, 2012 33.39 34.10 32.94 33.61 950,216 +0.58(+1.76%)
Jan 09, 2012 32.80 33.57 32.54 33.03 764,529 +0.26(+0.78%)
Jan 06, 2012 32.74 33.15 32.31 32.77 717,364 -0.01(-0.02%)
Jan 05, 2012 32.25 33.71 31.89 32.78 1,903,487 +0.29(+0.88%)
Jan 04, 2012 33.74 33.74 32.40 32.49 1,291,839 -1.34(-3.97%)
Dec 30, 2011 34.23 34.32 33.79 33.84 665,100 -0.40(-1.16%)
Dec 29, 2011 34.23 34.48 33.95 34.23 697,236 -0.02(-0.05%)
Dec 28, 2011 33.78 34.63 33.09 34.25 1,386,984 +0.52(+1.54%)
Dec 27, 2011 33.12 34.04 32.63 33.73 1,055,684 +0.34(+1.02%)
Dec 23, 2011 32.48 33.75 32.37 33.39 1,045,339 +2.22(+7.11%)
Dec 21, 2011 31.27 31.96 30.82 31.17 1,295,347 -0.07(-0.22%)
Dec 20, 2011 30.75 31.30 30.61 31.24 1,315,141 +0.98(+3.25%)
Dec 19, 2011 30.66 30.96 30.22 30.26 995,608 -0.33(-1.06%)
Dec 16, 2011 31.35 31.47 30.44 30.58 1,298,118 -0.50(-1.62%)
Dec 15, 2011 31.51 31.51 29.86 31.09 1,533,616 +0.12(+0.38%)
Dec 14, 2011 30.06 32.78 29.84 30.97 3,209,992 +0.66(+2.17%)
Dec 13, 2011 32.14 32.18 30.23 30.31 1,429,768 -1.58(-4.96%)
Dec 12, 2011 32.47 32.47 31.54 31.89 679,018 -0.98(-2.97%)
Dec 09, 2011 32.56 33.10 32.16 32.87 1,212,083 +0.43(+1.31%)
Dec 08, 2011 32.98 33.44 32.40 32.44 734,381 -0.76(-2.29%)
Dec 07, 2011 32.96 33.58 32.30 33.20 882,660 +0.03(+0.09%)
Dec 06, 2011 33.71 34.31 33.00 33.17 596,327 -0.50(-1.50%)
Dec 05, 2011 34.19 34.19 33.40 33.68 849,742 -0.13(-0.39%)
Dec 02, 2011 34.22 34.52 33.16 33.81 1,211,078 -0.16(-0.46%)
Dec 01, 2011 34.22 34.75 33.72 33.96 1,204,261 -0.10(-0.30%)
Nov 30, 2011 33.85 34.07 33.19 34.06 1,249,939 +1.39(+4.24%)
Nov 29, 2011 33.44 33.60 32.37 32.68 680,462 -0.28(-0.85%)
Nov 28, 2011 32.80 33.33 32.16 32.95 809,311 +1.42(+4.50%)
Nov 25, 2011 32.08 32.92 31.53 31.54 417,499 -0.64(-2.00%)
Nov 23, 2011 32.85 32.92 31.27 32.18 1,325,768 -1.05(-3.15%)
Nov 22, 2011 34.54 34.54 32.86 33.23 1,338,429 -1.30(-3.77%)
Nov 21, 2011 35.98 36.00 34.09 34.53 1,436,560 -2.18(-5.93%)
Nov 18, 2011 37.33 37.97 36.57 36.71 1,576,438 -0.63(-1.68%)
Nov 17, 2011 38.90 39.12 36.86 37.33 1,569,831 -1.27(-3.29%)
Nov 16, 2011 37.00 39.83 36.65 38.60 3,312,663 +1.33(+3.55%)
Nov 15, 2011 35.56 38.32 35.05 37.28 2,175,436 +1.60(+4.50%)
Nov 14, 2011 35.16 37.71 34.64 35.67 2,545,050 +0.29(+0.81%)
Nov 11, 2011 34.57 35.58 34.19 35.39 1,081,468 +1.27(+3.72%)
Nov 10, 2011 33.44 34.75 32.93 34.12 1,564,481 +1.28(+3.89%)
Nov 09, 2011 33.13 34.68 32.81 32.84 1,766,081 -1.23(-3.62%)
Nov 08, 2011 34.46 34.70 33.67 34.07 955,829 -0.16(-0.48%)
Nov 07, 2011 35.10 35.27 33.75 34.23 1,035,112 -0.87(-2.47%)
Nov 04, 2011 34.51 35.86 34.31 35.10 1,150,421 +0.34(+0.98%)
Nov 03, 2011 34.71 35.02 32.99 34.76 1,085,980 +0.81(+2.37%)
Nov 02, 2011 34.00 34.15 32.98 33.95 1,172,978 +0.26(+0.76%)
Nov 01, 2011 32.73 34.44 32.17 33.70 1,656,876 +0.03(+0.09%)
Oct 31, 2011 34.26 34.81 33.61 33.67 1,362,256 -1.29(-3.70%)
Oct 28, 2011 34.09 35.10 33.80 34.96 2,168,859 +0.71(+2.08%)
Oct 27, 2011 37.19 37.19 33.90 34.25 3,275,386 -0.74(-2.10%)
Oct 26, 2011 37.53 37.55 34.09 34.99 2,899,533 -1.63(-4.44%)
Oct 25, 2011 38.12 38.19 36.48 36.61 1,032,599 -1.60(-4.18%)
Oct 24, 2011 36.99 39.55 36.69 38.21 1,771,540 +1.29(+3.48%)
Oct 21, 2011 37.98 37.98 36.19 36.92 1,270,238 -0.39(-1.04%)
Oct 20, 2011 35.14 38.36 34.52 37.31 2,177,875 +1.96(+5.55%)
Oct 19, 2011 36.81 37.02 35.16 35.35 908,973 -1.64(-4.44%)
Oct 18, 2011 35.92 37.35 34.99 36.99 963,711 +1.22(+3.42%)
Oct 17, 2011 37.81 37.81 35.65 35.77 1,230,139 -2.27(-5.97%)
Oct 14, 2011 38.26 38.30 36.63 38.04 1,180,786 +0.06(+0.16%)
Oct 13, 2011 37.21 38.46 36.95 37.98 1,258,880 +0.43(+1.14%)
Oct 12, 2011 40.32 40.36 37.11 37.55 2,427,173 -2.80(-6.95%)
Oct 11, 2011 37.48 40.76 36.57 40.35 3,707,030 +2.48(+6.55%)
Oct 10, 2011 37.40 38.32 36.34 37.88 1,075,397 +1.05(+2.86%)
Oct 07, 2011 37.91 38.36 35.68 36.82 1,321,087 -0.88(-2.32%)
Oct 06, 2011 37.66 38.64 36.81 37.70 1,598,559 -0.86(-2.23%)
Oct 05, 2011 37.90 38.74 36.85 38.56 1,148,268 +0.81(+2.16%)
Oct 04, 2011 34.12 37.88 34.04 37.74 2,222,639 +3.30(+9.58%)
Oct 03, 2011 36.08 36.42 34.26 34.44 2,115,703 -1.57(-4.37%)
Sep 30, 2011 37.72 38.02 35.98 36.02 2,282,193 -2.47(-6.43%)
Sep 29, 2011 42.52 42.78 38.18 38.49 2,740,393 -2.67(-6.48%)
Sep 28, 2011 41.06 43.84 40.85 41.16 3,888,130 +1.35(+3.38%)
Sep 27, 2011 38.69 41.86 36.38 39.81 5,333,606 +1.51(+3.94%)
Sep 26, 2011 44.94 45.51 34.03 38.30 9,752,690 -6.39(-14.31%)
Sep 23, 2011 42.60 45.34 42.22 44.70 1,605,582 +1.81(+4.22%)
Sep 22, 2011 43.69 44.46 41.95 42.89 2,355,618 -2.23(-4.95%)
Sep 21, 2011 46.39 47.99 45.09 45.12 2,128,692 -0.80(-1.75%)
Sep 20, 2011 49.01 49.48 45.36 45.93 2,583,192 -2.89(-5.92%)
Sep 19, 2011 47.07 49.35 46.44 48.82 1,763,989 +0.74(+1.54%)
Sep 16, 2011 49.81 50.08 47.14 48.08 3,066,711 -1.45(-2.92%)
Sep 15, 2011 49.84 50.26 48.56 49.52 1,305,551 +0.19(+0.38%)
Sep 14, 2011 49.76 50.05 48.33 49.34 2,217,985 +0.05(+0.11%)
Sep 13, 2011 51.25 52.11 49.14 49.28 2,967,400 -2.10(-4.09%)
Sep 12, 2011 50.50 51.61 49.64 51.39 1,977,755 +1.69(+3.39%)
Sep 09, 2011 51.84 52.20 47.45 49.70 4,710,412 -2.20(-4.25%)
Sep 08, 2011 53.92 54.00 51.72 51.91 1,828,080 -2.30(-4.25%)
Sep 07, 2011 53.06 54.80 52.08 54.21 1,634,008 +2.03(+3.90%)
Sep 06, 2011 51.42 52.55 50.78 52.18 1,503,256 -0.70(-1.33%)
Sep 02, 2011 53.00 54.02 51.07 52.88 2,804,258 -0.71(-1.33%)
Sep 01, 2011 54.82 56.31 53.47 53.59 1,749,596 -0.84(-1.55%)
Aug 31, 2011 56.80 57.02 53.35 54.43 2,022,019 -1.61(-2.87%)
Aug 30, 2011 54.90 56.64 54.64 56.04 1,686,158 +0.77(+1.38%)
Aug 29, 2011 54.43 55.35 53.89 55.28 2,121,955 +1.88(+3.52%)
Aug 26, 2011 51.17 54.12 50.68 53.40 1,926,780 +2.27(+4.45%)
Aug 25, 2011 53.13 54.36 50.96 51.12 2,587,046 -1.40(-2.66%)
Aug 24, 2011 52.81 53.72 51.31 52.52 1,684,795 -0.19(-0.37%)
Aug 23, 2011 50.82 52.75 49.48 52.72 2,772,417 +2.74(+5.48%)
Aug 22, 2011 50.58 50.75 48.25 49.98 3,007,505 +1.28(+2.64%)
Aug 19, 2011 48.17 51.60 47.49 48.70 3,559,338 -1.32(-2.64%)
Aug 18, 2011 51.91 52.89 49.94 50.02 4,253,202 -3.77(-7.00%)
Aug 17, 2011 49.83 55.57 49.30 53.78 7,817,637 +4.28(+8.64%)
Aug 16, 2011 47.36 51.49 47.17 49.51 7,057,608 -0.72(-1.43%)
Aug 15, 2011 49.58 52.10 45.24 50.23 19,594,672 -8.32(-14.21%)
Aug 12, 2011 55.68 59.53 54.24 58.55 3,319,534 +3.37(+6.11%)
Aug 11, 2011 54.52 57.02 52.04 55.18 3,904,608 +1.26(+2.34%)
Aug 10, 2011 54.16 57.85 52.02 53.92 3,049,718 -1.55(-2.79%)
Aug 09, 2011 53.47 55.61 49.59 55.46 3,914,270 +5.99(+12.11%)
Aug 08, 2011 49.81 52.11 49.16 49.47 2,724,907 -3.19(-6.05%)
Aug 05, 2011 52.60 53.33 49.48 52.66 2,923,316 +0.65(+1.25%)
Aug 04, 2011 55.28 55.74 51.41 52.01 3,782,522 -3.63(-6.53%)
Aug 03, 2011 51.67 55.93 49.95 55.64 5,839,112 +6.77(+13.84%)
Aug 02, 2011 51.41 53.28 48.85 48.87 2,290,791 -3.02(-5.83%)
Aug 01, 2011 52.66 53.44 50.26 51.90 2,635,226 -0.87(-1.66%)
Jul 29, 2011 51.02 54.28 48.77 52.77 3,653,622 +0.39(+0.74%)
Jul 28, 2011 57.05 57.06 51.12 52.38 3,716,161 -1.56(-2.90%)
Jul 27, 2011 57.56 57.98 53.45 53.95 2,366,237 -3.28(-5.73%)
Jul 26, 2011 55.57 58.10 55.38 57.22 2,614,276 +2.10(+3.80%)
Jul 25, 2011 55.57 56.75 53.35 55.13 3,806,687 -1.28(-2.28%)
Jul 22, 2011 56.21 60.12 54.83 56.41 5,479,452 -1.01(-1.76%)
Jul 21, 2011 58.80 63.79 53.71 57.43 15,527,599 +4.33(+8.15%)
Jul 20, 2011 42.10 54.12 41.91 53.10 14,917,952 +11.91(+28.93%)
Jul 19, 2011 40.21 41.67 38.58 41.18 8,958,733 +9.09(+28.31%)
Jul 18, 2011 33.06 33.32 31.86 32.10 1,073,447 -1.16(-3.49%)
Jul 15, 2011 33.24 33.60 32.87 33.26 761,041 +0.29(+0.89%)
Jul 14, 2011 33.71 34.29 32.90 32.96 828,189 -0.74(-2.20%)
Jul 13, 2011 33.88 34.51 33.44 33.70 768,060 +0.14(+0.41%)
Jul 12, 2011 33.68 33.97 33.28 33.56 882,646 -0.49(-1.45%)
Jul 11, 2011 34.76 35.04 33.75 34.06 922,606 -1.18(-3.36%)
Jul 08, 2011 35.36 35.70 34.79 35.24 1,441,757 -1.23(-3.37%)
Jul 07, 2011 35.53 36.91 35.14 36.47 1,245,656 +1.18(+3.33%)
Jul 06, 2011 35.30 35.70 34.79 35.30 961,077 -0.05(-0.15%)
Jul 05, 2011 36.15 36.66 34.76 35.35 1,978,297 -0.89(-2.45%)
Jul 01, 2011 36.00 36.91 35.30 36.24 4,684,457 +4.73(+15.02%)
Jun 30, 2011 31.09 31.69 31.09 31.51 472,006 +0.42(+1.36%)
Jun 29, 2011 31.21 31.37 30.78 31.08 598,021 -0.19(-0.59%)
Jun 28, 2011 30.48 31.28 30.29 31.27 736,045 +0.86(+2.84%)
Jun 27, 2011 29.46 30.56 29.11 30.41 937,918 +0.86(+2.90%)
Jun 24, 2011 29.91 30.25 29.33 29.55 945,137 -0.15(-0.52%)
Jun 23, 2011 28.47 29.83 28.38 29.70 1,105,539 +0.77(+2.67%)
Jun 22, 2011 28.57 29.11 28.46 28.93 851,251 +0.15(+0.54%)
Jun 21, 2011 27.76 28.83 27.65 28.78 1,122,777 +1.14(+4.13%)
Jun 20, 2011 27.42 27.80 26.99 27.64 1,293,811 +0.49(+1.82%)
Jun 17, 2011 27.15 27.40 26.92 27.14 1,216,992 +0.13(+0.49%)
Jun 16, 2011 27.18 27.30 26.70 27.01 879,906 -0.20(-0.74%)
Jun 15, 2011 27.27 27.86 27.08 27.21 698,998 -0.40(-1.45%)
Jun 14, 2011 27.70 28.11 27.43 27.61 686,325 +0.22(+0.79%)
Jun 13, 2011 27.70 28.00 27.36 27.40 726,845 -0.30(-1.09%)
Jun 10, 2011 27.77 27.96 27.29 27.70 958,263 -0.34(-1.21%)
Jun 09, 2011 27.15 28.49 26.94 28.04 911,121 +0.89(+3.30%)
Jun 08, 2011 28.52 28.53 26.70 27.14 1,460,574 -1.48(-5.17%)
Jun 07, 2011 28.89 29.02 28.47 28.62 767,833 -0.20(-0.70%)
Jun 06, 2011 29.36 29.56 28.75 28.82 832,510 -0.39(-1.35%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.