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
)
14.56
-0.60 (-3.96%)
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 (%)
May 31, 2013
3.120
3.175
3.110
3.160
69,019
+0.00(+0.00%)
May 30, 2013
3.120
3.170
3.000
3.160
74,888
-0.01(-0.32%)
May 29, 2013
3.200
3.210
3.110
3.170
36,956
-0.07(-2.16%)
May 28, 2013
3.240
3.280
3.170
3.240
27,741
+0.07(+2.21%)
May 24, 2013
3.120
3.220
3.120
3.170
0
+0.01(+0.32%)
May 23, 2013
3.070
3.260
3.070
3.160
0
+0.05(+1.61%)
May 22, 2013
3.140
3.200
3.000
3.110
0
-0.03(-0.96%)
May 21, 2013
3.190
3.300
3.140
3.140
0
-0.06(-1.88%)
May 20, 2013
3.230
3.270
3.150
3.200
0
-0.11(-3.32%)
May 17, 2013
3.370
3.430
3.220
3.310
0
-0.02(-0.60%)
May 16, 2013
3.190
3.400
3.150
3.330
33,605
+0.07(+2.15%)
May 15, 2013
3.270
3.330
3.210
3.260
0
-0.09(-2.69%)
May 13, 2013
3.360
3.370
3.280
3.350
0
-0.02(-0.59%)
May 10, 2013
3.390
3.410
3.320
3.370
0
+0.00(+0.00%)
May 09, 2013
3.360
3.410
3.325
3.370
0
-0.02(-0.59%)
May 08, 2013
3.320
3.430
3.230
3.390
0
+0.06(+1.80%)
May 07, 2013
3.430
3.430
3.290
3.330
0
-0.10(-2.92%)
May 06, 2013
3.360
3.450
3.360
3.430
0
+0.06(+1.78%)
May 03, 2013
3.300
3.410
3.300
3.370
0
+0.15(+4.66%)
May 02, 2013
3.110
3.300
3.030
3.220
0
+0.13(+4.21%)
May 01, 2013
3.270
3.300
3.040
3.090
0
-0.19(-5.79%)
Apr 30, 2013
3.300
3.360
3.220
3.280
0
-0.01(-0.30%)
Apr 29, 2013
3.320
3.340
3.230
3.290
57,511
+0.00(+0.00%)
Apr 26, 2013
3.300
3.330
3.290
3.290
53,116
-0.03(-0.90%)
Apr 25, 2013
3.390
3.390
3.200
3.320
0
-0.03(-0.90%)
Apr 24, 2013
3.250
3.390
3.240
3.350
49,231
+0.10(+3.08%)
Apr 23, 2013
3.190
3.250
3.150
3.250
36,709
+0.11(+3.50%)
Apr 22, 2013
3.140
3.160
3.067
3.140
25,940
-0.04(-1.26%)
Apr 19, 2013
2.980
3.240
2.960
3.180
73,485
+0.20(+6.71%)
Apr 18, 2013
2.960
3.050
2.910
2.980
59,426
+0.04(+1.36%)
Apr 17, 2013
3.050
3.050
2.920
2.940
84,293
-0.14(-4.47%)
Apr 16, 2013
3.120
3.120
3.023
3.078
50,966
+0.01(+0.24%)
Apr 15, 2013
3.300
3.320
3.040
3.070
66,331
-0.25(-7.53%)
Apr 12, 2013
3.300
3.340
3.286
3.320
32,765
+0.02(+0.61%)
Apr 11, 2013
3.210
3.320
3.210
3.300
7,872
-0.01(-0.30%)
Apr 10, 2013
3.160
3.330
3.160
3.310
52,583
+0.16(+5.08%)
Apr 09, 2013
3.260
3.270
3.150
3.150
47,087
-0.09(-2.78%)
Apr 08, 2013
3.170
3.310
3.170
3.240
45,298
+0.09(+2.86%)
Apr 05, 2013
3.100
3.200
3.100
3.150
20,860
+0.00(+0.00%)
Apr 04, 2013
3.080
3.150
2.970
3.150
61,177
+0.09(+2.94%)
Apr 03, 2013
3.250
3.250
3.060
3.060
100,986
-0.19(-5.85%)
Apr 02, 2013
3.390
3.400
3.250
3.250
65,400
-0.11(-3.27%)
Apr 01, 2013
3.430
3.430
3.350
3.360
45,453
-0.09(-2.61%)
Mar 28, 2013
3.600
3.600
3.440
3.450
36,702
-0.14(-3.90%)
Mar 27, 2013
3.500
3.720
3.500
3.590
11,929
+0.03(+0.84%)
Mar 26, 2013
3.750
3.750
3.510
3.560
35,900
-0.14(-3.78%)
Mar 25, 2013
3.780
3.780
3.610
3.700
15,750
-0.07(-1.86%)
Mar 22, 2013
3.740
3.810
3.740
3.770
22,897
+0.04(+1.21%)
Mar 21, 2013
3.690
3.770
3.690
3.725
9,218
-0.02(-0.67%)
Mar 20, 2013
3.850
3.850
3.700
3.750
29,561
-0.09(-2.34%)
Mar 19, 2013
3.790
3.850
3.740
3.840
33,470
+0.08(+2.13%)
Mar 18, 2013
3.700
3.810
3.650
3.760
13,941
-0.03(-0.79%)
Mar 15, 2013
3.790
3.800
3.760
3.790
56,748
+0.01(+0.26%)
Mar 14, 2013
3.750
3.800
3.630
3.780
15,545
+0.05(+1.34%)
Mar 13, 2013
3.620
3.833
3.620
3.730
26,336
+0.13(+3.61%)
Mar 12, 2013
3.720
3.820
3.590
3.600
45,728
-0.15(-4.00%)
Mar 11, 2013
3.710
3.800
3.650
3.750
31,913
+0.00(+0.00%)
Mar 08, 2013
3.700
3.770
3.650
3.750
83,547
+0.09(+2.46%)
Mar 07, 2013
3.520
3.730
3.520
3.660
36,818
+0.18(+5.17%)
Mar 06, 2013
3.510
3.510
3.415
3.480
15,164
-0.03(-0.85%)
Mar 05, 2013
3.460
3.510
3.350
3.510
53,483
+0.12(+3.54%)
Mar 04, 2013
3.380
3.410
3.360
3.390
33,122
-0.01(-0.29%)
Mar 01, 2013
3.430
3.500
3.381
3.400
40,425
-0.09(-2.58%)
Feb 28, 2013
3.590
3.630
3.450
3.490
23,200
-0.08(-2.24%)
Feb 27, 2013
3.510
3.630
3.460
3.570
22,905
+0.02(+0.56%)
Feb 26, 2013
3.450
3.550
3.450
3.550
9,231
+0.10(+2.90%)
Feb 25, 2013
3.700
3.700
3.410
3.450
26,068
-0.22(-5.99%)
Feb 22, 2013
3.510
3.670
3.470
3.670
19,690
+0.17(+4.86%)
Feb 21, 2013
3.510
3.540
3.450
3.500
15,999
+0.00(+0.00%)
Feb 20, 2013
3.610
3.720
3.481
3.500
42,924
-0.08(-2.23%)
Feb 19, 2013
3.510
3.630
3.510
3.580
26,762
+0.09(+2.58%)
Feb 15, 2013
3.600
3.610
3.450
3.490
31,772
-0.07(-1.97%)
Feb 14, 2013
3.590
3.650
3.520
3.560
15,056
-0.05(-1.39%)
Feb 13, 2013
3.730
3.730
3.570
3.610
20,039
-0.10(-2.70%)
Feb 12, 2013
3.470
3.780
3.470
3.710
90,717
+0.24(+6.92%)
Feb 11, 2013
3.500
3.540
3.380
3.470
60,406
-0.07(-1.98%)
Feb 08, 2013
3.570
3.690
3.420
3.540
53,284
-0.03(-0.84%)
Feb 07, 2013
3.750
3.750
3.240
3.570
180,457
-0.30(-7.75%)
Feb 06, 2013
3.770
3.880
3.620
3.870
22,402
+0.15(+4.03%)
Feb 04, 2013
3.780
3.870
3.700
3.720
36,052
-0.13(-3.38%)
Feb 01, 2013
3.780
3.870
3.770
3.850
31,943
+0.09(+2.39%)
Jan 31, 2013
3.560
3.760
3.470
3.760
81,225
+0.22(+6.21%)
Jan 30, 2013
3.680
3.700
3.510
3.540
15,473
-0.15(-4.07%)
Jan 29, 2013
3.500
3.700
3.500
3.690
34,364
+0.19(+5.43%)
Jan 28, 2013
3.480
3.500
3.430
3.500
44,267
+0.03(+0.86%)
Jan 25, 2013
3.560
3.620
3.370
3.470
81,889
-0.09(-2.53%)
Jan 24, 2013
3.650
3.700
3.400
3.560
92,868
-0.10(-2.73%)
Jan 23, 2013
3.770
3.770
3.600
3.660
55,479
-0.10(-2.66%)
Jan 22, 2013
3.910
3.910
3.650
3.760
35,575
-0.16(-4.08%)
Jan 18, 2013
3.980
4.000
3.850
3.920
21,400
-0.07(-1.75%)
Jan 17, 2013
4.010
4.010
3.891
3.990
19,112
+0.00(+0.00%)
Jan 16, 2013
4.000
4.040
3.940
3.990
8,787
-0.04(-0.99%)
Jan 15, 2013
4.130
4.190
3.970
4.030
28,436
-0.13(-3.12%)
Jan 14, 2013
3.990
4.160
3.930
4.160
37,619
+0.14(+3.48%)
Jan 11, 2013
3.920
4.040
3.920
4.020
18,102
+0.11(+2.81%)
Jan 10, 2013
3.860
3.990
3.780
3.910
34,235
+0.05(+1.30%)
Jan 09, 2013
3.850
3.860
3.740
3.860
10,513
+0.01(+0.26%)
Jan 08, 2013
3.950
4.000
3.600
3.850
34,712
-0.11(-2.78%)
Jan 07, 2013
4.000
4.040
3.900
3.960
22,914
-0.04(-1.00%)
Jan 04, 2013
4.100
4.100
3.880
4.000
22,569
-0.04(-0.99%)
Jan 03, 2013
3.930
4.070
3.760
4.040
25,179
+0.12(+3.06%)
Jan 02, 2013
3.880
3.980
3.780
3.920
84,275
+0.14(+3.70%)
Dec 31, 2012
3.730
3.800
3.640
3.780
30,037
+0.04(+1.07%)
Dec 28, 2012
3.720
3.840
3.720
3.740
21,080
+0.00(+0.00%)
Dec 27, 2012
3.670
3.750
3.600
3.740
20,375
+0.08(+2.19%)
Dec 26, 2012
3.860
4.130
3.600
3.660
67,651
-0.18(-4.69%)
Dec 24, 2012
4.060
4.060
3.790
3.840
18,913
-0.26(-6.34%)
Dec 21, 2012
4.150
4.150
3.900
4.100
117,447
-0.08(-1.91%)
Dec 20, 2012
4.040
4.200
3.950
4.180
44,908
+0.13(+3.21%)
Dec 19, 2012
4.020
4.050
3.960
4.050
17,218
-0.05(-1.22%)
Dec 18, 2012
3.950
4.100
3.920
4.100
43,600
+0.10(+2.50%)
Dec 17, 2012
3.890
4.030
3.800
4.000
34,835
+0.09(+2.30%)
Dec 14, 2012
3.770
3.920
3.770
3.910
40,928
+0.12(+3.17%)
Dec 13, 2012
3.810
3.920
3.780
3.790
36,583
-0.02(-0.52%)
Dec 12, 2012
3.830
3.920
3.770
3.810
33,645
-0.02(-0.52%)
Dec 11, 2012
3.610
3.890
3.610
3.830
51,589
+0.23(+6.39%)
Dec 10, 2012
3.580
3.620
3.550
3.600
33,733
+0.03(+0.84%)
Dec 07, 2012
3.640
3.640
3.530
3.570
15,740
-0.05(-1.38%)
Dec 06, 2012
3.710
3.740
3.620
3.620
16,573
-0.10(-2.69%)
Dec 05, 2012
3.390
3.770
3.300
3.720
24,342
+0.35(+10.39%)
Dec 04, 2012
3.570
3.680
3.350
3.370
59,813
-0.33(-8.92%)
Nov 30, 2012
3.810
3.890
3.697
3.700
66,862
-0.17(-4.39%)
Nov 29, 2012
3.710
3.870
3.680
3.870
18,060
+0.19(+5.16%)
Nov 28, 2012
3.650
3.740
3.510
3.680
28,591
+0.01(+0.27%)
Nov 27, 2012
3.720
3.750
3.660
3.670
16,263
-0.05(-1.34%)
Nov 26, 2012
3.400
3.750
3.400
3.720
64,181
+0.31(+9.09%)
Nov 23, 2012
3.400
3.470
3.370
3.410
12,586
+0.01(+0.29%)
Nov 21, 2012
3.300
3.450
3.300
3.400
11,427
+0.09(+2.72%)
Nov 20, 2012
3.220
3.340
3.190
3.310
24,308
+0.08(+2.48%)
Nov 19, 2012
3.030
3.240
3.030
3.230
67,666
+0.21(+6.95%)
Nov 16, 2012
2.870
3.110
2.870
3.020
74,282
+0.14(+4.86%)
Nov 15, 2012
2.850
3.110
2.800
2.880
157,160
-0.01(-0.35%)
Nov 14, 2012
3.100
3.190
2.800
2.890
185,913
-0.24(-7.67%)
Nov 13, 2012
3.250
3.370
3.100
3.130
106,317
-0.17(-5.15%)
Nov 12, 2012
3.300
3.730
3.280
3.300
49,986
+0.03(+0.92%)
Nov 09, 2012
3.120
3.330
3.110
3.270
117,315
+0.15(+4.81%)
Nov 08, 2012
3.300
3.330
3.120
3.120
98,619
-0.21(-6.31%)
Nov 07, 2012
3.520
3.520
3.311
3.330
57,885
-0.22(-6.20%)
Nov 06, 2012
3.287
3.600
3.287
3.550
38,111
+0.26(+7.90%)
Nov 05, 2012
3.350
3.370
3.220
3.290
72,720
-0.08(-2.37%)
Nov 02, 2012
3.590
3.600
3.300
3.370
77,288
-0.22(-6.13%)
Nov 01, 2012
3.600
3.690
3.550
3.590
68,198
+0.00(+0.00%)
Oct 31, 2012
3.680
3.680
3.510
3.590
43,962
-0.12(-3.23%)
Oct 26, 2012
3.710
3.710
3.710
3.710
14,600
+0.01(+0.27%)
Oct 25, 2012
3.760
3.760
3.650
3.700
11,791
-0.03(-0.80%)
Oct 24, 2012
3.740
3.790
3.650
3.730
31,120
-0.01(-0.27%)
Oct 23, 2012
3.940
3.970
3.690
3.740
87,777
-0.27(-6.73%)
Oct 19, 2012
4.190
4.200
3.880
4.010
58,772
-0.23(-5.42%)
Oct 18, 2012
4.170
4.240
4.110
4.240
36,015
+0.08(+1.92%)
Oct 17, 2012
4.130
4.160
4.090
4.160
25,334
+0.05(+1.22%)
Oct 16, 2012
4.010
4.110
3.990
4.110
24,820
+0.11(+2.75%)
Oct 15, 2012
4.060
4.100
3.920
4.000
36,407
-0.04(-0.99%)
Oct 12, 2012
4.070
4.090
3.980
4.040
27,646
-0.04(-0.98%)
Oct 11, 2012
4.090
4.190
4.060
4.080
29,895
+0.00(+0.00%)
Oct 10, 2012
3.940
4.080
3.890
4.080
59,467
+0.16(+4.08%)
Oct 09, 2012
3.960
3.980
3.850
3.920
38,795
-0.05(-1.26%)
Oct 08, 2012
4.110
4.170
3.950
3.970
54,104
-0.16(-3.87%)
Oct 05, 2012
4.090
4.210
4.090
4.130
25,619
+0.04(+0.98%)
Oct 04, 2012
4.110
4.190
4.000
4.090
43,143
+0.00(+0.00%)
Oct 03, 2012
4.080
4.150
4.010
4.090
33,985
+0.00(+0.12%)
Oct 02, 2012
4.100
4.220
4.000
4.085
50,653
-0.04(-1.09%)
Oct 01, 2012
4.060
4.230
4.060
4.130
27,861
+0.08(+1.98%)
Sep 28, 2012
4.130
4.130
3.980
4.050
35,232
-0.08(-1.94%)
Sep 27, 2012
3.960
4.220
3.890
4.130
51,988
+0.18(+4.56%)
Sep 26, 2012
4.080
4.080
3.890
3.950
48,492
-0.17(-4.21%)
Sep 25, 2012
4.100
4.240
4.070
4.123
125,611
+0.00(+0.08%)
Sep 24, 2012
3.760
4.120
3.700
4.120
134,799
+0.35(+9.28%)
Sep 21, 2012
3.880
3.880
3.760
3.770
130,897
-0.03(-0.79%)
Sep 20, 2012
3.900
4.020
3.780
3.800
89,232
-0.11(-2.81%)
Sep 19, 2012
4.230
4.280
3.870
3.910
212,880
-0.32(-7.57%)
Sep 18, 2012
4.390
4.410
4.220
4.230
118,304
-0.15(-3.42%)
Sep 17, 2012
4.250
4.400
4.250
4.380
129,637
+0.14(+3.30%)
Sep 14, 2012
4.310
4.310
4.070
4.240
110,127
-0.05(-1.17%)
Sep 13, 2012
4.240
4.330
4.100
4.290
89,476
+0.07(+1.66%)
Sep 12, 2012
4.150
4.240
4.140
4.220
33,639
+0.07(+1.69%)
Sep 11, 2012
4.130
4.240
4.050
4.150
82,831
+0.03(+0.73%)
Sep 10, 2012
4.120
4.220
4.030
4.120
89,286
-0.08(-1.90%)
Sep 07, 2012
4.330
4.340
4.200
4.200
68,474
-0.10(-2.33%)
Sep 06, 2012
4.260
4.340
4.220
4.300
72,108
+0.03(+0.70%)
Sep 05, 2012
4.150
4.328
4.150
4.270
90,550
+0.09(+2.15%)
Sep 04, 2012
4.110
4.250
4.099
4.180
58,197
+0.06(+1.46%)
Aug 31, 2012
4.170
4.200
4.070
4.120
53,314
-0.02(-0.48%)
Aug 30, 2012
4.140
4.200
4.085
4.140
40,701
-0.05(-1.19%)
Aug 29, 2012
4.140
4.190
3.910
4.190
82,325
+0.17(+4.23%)
Aug 27, 2012
3.830
4.030
3.710
4.020
105,862
+0.12(+3.08%)
Aug 24, 2012
3.730
3.910
3.670
3.900
32,338
+0.15(+4.00%)
Aug 23, 2012
3.950
3.950
3.720
3.750
33,379
-0.20(-5.06%)
Aug 22, 2012
3.740
3.970
3.700
3.950
85,278
+0.22(+5.90%)
Aug 21, 2012
3.890
3.920
3.700
3.730
83,335
-0.12(-3.12%)
Aug 20, 2012
3.700
3.930
3.660
3.850
115,867
+0.13(+3.49%)
Aug 17, 2012
3.550
3.830
3.450
3.720
92,376
+0.14(+3.91%)
Aug 16, 2012
3.420
3.620
3.320
3.580
82,775
+0.20(+5.92%)
Aug 15, 2012
3.250
3.420
3.180
3.380
74,965
+0.13(+4.00%)
Aug 14, 2012
3.370
3.430
3.190
3.250
90,762
-0.09(-2.69%)
Aug 13, 2012
3.560
3.630
3.250
3.340
136,330
-0.20(-5.65%)
Aug 10, 2012
3.850
3.860
3.510
3.540
124,533
-0.30(-7.81%)
Aug 09, 2012
3.820
3.940
3.800
3.840
51,341
+0.00(+0.00%)
Aug 08, 2012
3.890
3.980
3.830
3.840
38,662
-0.09(-2.29%)
Aug 07, 2012
3.940
4.050
3.880
3.930
86,148
+0.00(+0.00%)
Aug 06, 2012
4.000
4.089
3.900
3.930
111,522
-0.05(-1.26%)
Aug 03, 2012
3.950
4.190
3.950
3.980
172,912
+0.03(+0.76%)
Aug 02, 2012
3.800
4.128
3.800
3.950
169,972
+0.15(+3.95%)
Aug 01, 2012
3.840
4.000
3.700
3.800
209,900
-0.04(-1.04%)
Jul 31, 2012
3.340
4.300
3.230
3.840
439,773
+0.50(+14.97%)
Jul 30, 2012
3.560
3.670
3.255
3.340
300,807
-0.22(-6.18%)
Jul 27, 2012
3.840
4.000
3.540
3.560
349,261
-0.25(-6.44%)
Jul 26, 2012
5.590
5.590
3.740
3.805
614,491
-1.86(-32.89%)
Jul 25, 2012
5.870
5.880
5.620
5.670
77,900
-0.16(-2.74%)
Jul 24, 2012
6.240
6.240
5.771
5.830
129,573
-0.37(-5.97%)
Jul 23, 2012
6.430
6.440
6.080
6.200
142,451
-0.35(-5.34%)
Jul 20, 2012
6.570
6.650
6.270
6.550
108,000
-0.04(-0.61%)
Jul 19, 2012
6.730
6.760
6.560
6.590
61,583
-0.13(-1.93%)
Jul 18, 2012
6.650
6.870
6.650
6.720
65,068
+0.07(+1.05%)
Jul 17, 2012
6.580
6.670
6.500
6.650
73,240
+0.10(+1.53%)
Jul 16, 2012
6.500
6.705
6.490
6.550
112,850
+0.06(+0.92%)
Jul 13, 2012
6.920
6.920
6.440
6.490
206,048
-0.42(-6.08%)
Jul 12, 2012
6.940
7.000
6.765
6.910
61,935
-0.06(-0.86%)
Jul 11, 2012
7.240
7.240
6.820
6.970
169,896
-0.29(-3.99%)
Jul 10, 2012
7.250
7.350
7.210
7.260
149,503
+0.02(+0.28%)
Jul 09, 2012
7.000
7.250
6.940
7.240
196,383
+0.27(+3.87%)
Jul 06, 2012
6.890
6.980
6.810
6.970
74,739
+0.02(+0.29%)
Jul 05, 2012
6.800
6.990
6.800
6.950
68,044
+0.11(+1.61%)
Jul 03, 2012
6.840
6.890
6.750
6.840
40,757
+0.00(+0.00%)
Jul 02, 2012
6.900
6.900
6.643
6.840
114,302
+0.00(+0.00%)
Jun 29, 2012
6.860
6.870
6.591
6.840
86,609
+0.12(+1.79%)
Jun 28, 2012
7.200
7.219
6.440
6.720
197,921
-0.51(-7.05%)
Jun 27, 2012
7.180
7.250
7.140
7.230
131,360
+0.10(+1.40%)
Jun 26, 2012
7.110
7.200
7.000
7.130
169,345
-0.01(-0.14%)
Jun 25, 2012
6.820
7.150
6.670
7.140
184,924
+0.23(+3.33%)
Jun 22, 2012
7.000
7.100
6.800
6.910
3,100,922
-0.03(-0.43%)
Jun 21, 2012
6.850
7.000
6.610
6.940
219,603
+0.08(+1.17%)
Jun 20, 2012
6.890
6.890
6.607
6.860
192,648
+0.03(+0.44%)
Jun 19, 2012
6.590
6.900
6.500
6.830
213,356
+0.25(+3.80%)
Jun 18, 2012
6.350
6.650
6.040
6.580
243,687
+0.27(+4.28%)
Jun 15, 2012
6.190
6.440
6.190
6.310
126,000
+0.10(+1.61%)
Jun 14, 2012
6.100
6.270
5.970
6.210
120,118
+0.21(+3.50%)
Jun 13, 2012
5.630
6.040
5.550
6.000
71,750
+0.24(+4.17%)
Jun 12, 2012
5.560
5.970
5.410
5.760
77,291
+0.18(+3.23%)
Jun 11, 2012
6.130
6.370
5.440
5.580
202,201
-0.48(-7.92%)
Jun 08, 2012
5.755
6.140
5.630
6.060
82,416
+0.20(+3.41%)
Jun 07, 2012
5.590
5.940
5.450
5.860
86,800
+0.36(+6.55%)
Jun 06, 2012
5.610
5.620
5.490
5.500
27,691
-0.05(-0.90%)
Jun 05, 2012
5.520
5.550
5.440
5.550
13,119
+0.06(+1.09%)
Jun 04, 2012
5.510
5.540
5.300
5.490
63,765
-0.10(-1.79%)
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.