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

Iac Inc (NQ: IAC )

49.47 -0.46 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2010 4.497 4.538 4.428 4.438 8,069,257 -0.04(-0.99%)
Jun 29, 2010 4.598 4.608 4.465 4.483 7,739,044 -0.16(-3.52%)
Jun 25, 2010 4.564 4.675 4.535 4.647 7,698,113 +0.07(+1.59%)
Jun 24, 2010 4.641 4.649 4.556 4.574 4,661,791 -0.07(-1.57%)
Jun 23, 2010 4.699 4.721 4.634 4.647 6,541,936 -0.06(-1.20%)
Jun 22, 2010 4.760 4.800 4.669 4.703 8,378,581 -0.05(-0.98%)
Jun 21, 2010 4.828 4.849 4.733 4.750 7,103,640 -0.03(-0.63%)
Jun 18, 2010 4.798 4.822 4.768 4.780 3,742,317 -0.00(-0.08%)
Jun 17, 2010 4.752 4.792 4.695 4.784 8,396,188 +0.04(+0.81%)
Jun 16, 2010 4.717 4.792 4.717 4.746 5,467,015 +0.00(+0.00%)
Jun 15, 2010 4.725 4.772 4.715 4.746 5,237,568 +0.04(+0.82%)
Jun 14, 2010 4.705 4.780 4.701 4.707 6,314,022 +0.01(+0.26%)
Jun 11, 2010 4.568 4.699 4.525 4.695 6,957,257 +0.10(+2.15%)
Jun 10, 2010 4.537 4.602 4.523 4.596 4,881,878 +0.10(+2.20%)
Jun 09, 2010 4.556 4.602 4.483 4.497 4,091,814 -0.04(-0.93%)
Jun 08, 2010 4.578 4.624 4.489 4.539 6,812,824 -0.01(-0.27%)
Jun 07, 2010 4.649 4.689 4.543 4.552 4,953,755 -0.09(-1.92%)
Jun 04, 2010 4.685 4.724 4.628 4.641 6,846,444 -0.10(-2.17%)
Jun 03, 2010 4.719 4.782 4.711 4.744 6,227,053 +0.06(+1.25%)
Jun 02, 2010 4.667 4.717 4.643 4.685 7,089,904 +0.03(+0.67%)
Jun 01, 2010 4.707 4.764 4.647 4.654 4,690,297 -0.08(-1.79%)
May 28, 2010 4.742 4.790 4.690 4.738 6,074,442 -0.00(-0.06%)
May 27, 2010 4.628 4.742 4.491 4.742 10,022,057 +0.18(+3.99%)
May 26, 2010 4.574 4.659 4.519 4.560 9,779,492 -0.01(-0.18%)
May 25, 2010 4.390 4.578 4.360 4.568 12,968,455 +0.09(+2.03%)
May 24, 2010 4.350 4.542 4.309 4.477 8,414,102 +0.14(+3.17%)
May 21, 2010 4.287 4.374 4.273 4.339 8,127,572 +0.00(+0.01%)
May 20, 2010 4.370 4.453 4.333 4.339 7,596,091 -0.17(-3.69%)
May 19, 2010 4.539 4.602 4.479 4.505 6,640,919 -0.04(-0.98%)
May 18, 2010 4.669 4.697 4.548 4.550 9,671,198 -0.12(-2.51%)
May 17, 2010 4.586 4.676 4.537 4.667 8,741,379 +0.10(+2.26%)
May 14, 2010 4.568 4.604 4.511 4.564 9,419,204 -0.01(-0.26%)
May 13, 2010 4.515 4.622 4.495 4.576 10,675,043 +0.07(+1.62%)
May 12, 2010 4.378 4.544 4.378 4.503 11,855,312 +0.12(+2.72%)
May 11, 2010 4.386 4.428 4.283 4.384 8,196,222 +0.05(+1.07%)
May 10, 2010 4.315 4.394 4.277 4.337 10,011,167 +0.17(+4.17%)
May 07, 2010 4.259 4.424 4.137 4.164 9,553,292 -0.11(-2.60%)
May 06, 2010 4.400 4.426 4.091 4.275 7,577,024 -0.12(-2.80%)
May 05, 2010 4.434 4.477 4.378 4.398 5,618,423 -0.07(-1.67%)
May 04, 2010 4.580 4.584 4.450 4.473 4,454,464 -0.14(-3.11%)
May 03, 2010 4.535 4.660 4.525 4.616 4,000,296 +0.08(+1.78%)
Apr 30, 2010 4.590 4.622 4.529 4.535 7,544,078 -0.06(-1.41%)
Apr 29, 2010 4.618 4.665 4.584 4.600 7,173,988 +0.03(+0.75%)
Apr 28, 2010 4.750 4.871 4.548 4.566 13,216,693 -0.12(-2.46%)
Apr 27, 2010 4.717 4.792 4.675 4.681 10,629,024 -0.05(-1.15%)
Apr 26, 2010 4.744 4.756 4.721 4.735 4,206,608 -0.02(-0.42%)
Apr 23, 2010 4.782 4.788 4.719 4.756 4,739,751 -0.01(-0.25%)
Apr 22, 2010 4.697 4.784 4.667 4.768 3,007,286 +0.02(+0.34%)
Apr 21, 2010 4.812 4.822 4.700 4.752 6,914,114 -0.05(-1.05%)
Apr 20, 2010 4.798 4.869 4.782 4.802 5,767,940 +0.03(+0.55%)
Apr 19, 2010 4.748 4.794 4.697 4.776 3,824,030 -0.00(-0.08%)
Apr 16, 2010 4.824 4.840 4.766 4.780 7,214,068 -0.07(-1.42%)
Apr 15, 2010 4.790 4.849 4.768 4.849 6,650,794 +0.05(+1.01%)
Apr 14, 2010 4.744 4.800 4.702 4.800 5,759,941 +0.06(+1.28%)
Apr 13, 2010 4.626 4.744 4.596 4.739 5,434,910 +0.11(+2.45%)
Apr 12, 2010 4.626 4.645 4.576 4.626 6,171,950 -0.01(-0.26%)
Apr 09, 2010 4.693 4.707 4.618 4.638 5,799,114 -0.05(-1.16%)
Apr 08, 2010 4.667 4.714 4.622 4.693 5,699,374 +0.03(+0.65%)
Apr 07, 2010 4.606 4.685 4.598 4.663 7,052,889 +0.04(+0.79%)
Apr 06, 2010 4.550 4.655 4.529 4.626 8,756,001 +0.05(+1.01%)
Apr 05, 2010 4.574 4.592 4.521 4.580 5,986,092 +0.03(+0.67%)
Apr 01, 2010 4.604 4.550 4.550 4.550 7,295,657 -0.05(-1.14%)
Mar 31, 2010 4.600 4.638 4.576 4.602 9,359,939 +0.00(+0.00%)
Mar 30, 2010 4.645 4.651 4.580 4.602 8,927,149 -0.02(-0.39%)
Mar 29, 2010 4.699 4.715 4.544 4.620 13,913,772 -0.05(-1.08%)
Mar 26, 2010 4.733 4.746 4.661 4.671 6,953,698 -0.03(-0.73%)
Mar 25, 2010 4.794 4.812 4.705 4.705 9,541,214 -0.08(-1.73%)
Mar 24, 2010 4.788 4.820 4.760 4.788 8,377,344 -0.03(-0.71%)
Mar 23, 2010 4.800 4.832 4.760 4.822 11,187,194 +0.01(+0.21%)
Mar 22, 2010 4.693 4.832 4.669 4.812 11,628,492 -0.01(-0.29%)
Mar 19, 2010 4.887 4.944 4.822 4.826 8,362,420 -0.08(-1.57%)
Mar 18, 2010 4.863 4.919 4.832 4.903 7,762,140 +0.04(+0.75%)
Mar 17, 2010 4.838 4.883 4.818 4.867 11,573,153 +0.04(+0.84%)
Mar 16, 2010 4.778 4.839 4.766 4.826 9,632,817 +0.05(+1.01%)
Mar 15, 2010 4.758 4.800 4.727 4.778 8,374,299 -0.02(-0.46%)
Mar 12, 2010 4.818 4.851 4.764 4.800 7,529,139 -0.03(-0.59%)
Mar 11, 2010 4.808 4.836 4.778 4.828 6,758,984 -0.00(-0.08%)
Mar 10, 2010 4.865 4.865 4.786 4.832 11,183,110 -0.01(-0.21%)
Mar 09, 2010 4.824 4.883 4.820 4.843 7,736,312 -0.00(-0.04%)
Mar 08, 2010 4.792 4.869 4.778 4.845 9,407,502 +0.06(+1.18%)
Mar 05, 2010 4.699 4.808 4.663 4.788 10,820,763 +0.10(+2.11%)
Mar 04, 2010 4.643 4.689 4.608 4.689 7,072,600 +0.05(+1.18%)
Mar 03, 2010 4.687 4.693 4.626 4.634 5,215,095 -0.02(-0.48%)
Mar 02, 2010 4.655 4.725 4.647 4.657 9,798,336 -0.00(-0.09%)
Mar 01, 2010 4.515 4.667 4.485 4.661 15,511,951 +0.14(+3.04%)
Feb 26, 2010 4.533 4.564 4.511 4.523 11,227,956 -0.02(-0.40%)
Feb 25, 2010 4.416 4.560 4.404 4.542 9,908,511 +0.08(+1.72%)
Feb 24, 2010 4.463 4.500 4.430 4.465 10,440,091 +0.01(+0.23%)
Feb 23, 2010 4.400 4.477 4.398 4.455 14,167,761 +0.03(+0.78%)
Feb 22, 2010 4.469 4.495 4.416 4.420 14,244,465 -0.06(-1.31%)
Feb 19, 2010 4.350 4.487 4.350 4.479 10,201,907 +0.06(+1.28%)
Feb 18, 2010 4.416 4.422 4.341 4.422 7,403,743 +0.01(+0.32%)
Feb 17, 2010 4.396 4.412 4.354 4.408 5,730,177 +0.04(+1.02%)
Feb 16, 2010 4.392 4.406 4.346 4.364 6,747,416 +0.01(+0.28%)
Feb 12, 2010 4.269 4.352 4.352 4.352 9,551,326 +0.00(+0.00%)
Feb 11, 2010 4.299 4.378 4.271 4.352 10,589,281 +0.03(+0.65%)
Feb 10, 2010 4.358 4.368 4.277 4.323 11,964,858 +0.01(+0.23%)
Feb 09, 2010 4.366 4.495 4.305 4.313 18,879,546 +0.04(+0.90%)
Feb 08, 2010 4.267 4.311 4.214 4.275 9,900,052 -0.00(-0.05%)
Feb 05, 2010 4.190 4.285 4.162 4.277 12,801,084 +0.08(+1.93%)
Feb 04, 2010 4.283 4.283 4.184 4.196 10,595,528 -0.05(-1.28%)
Feb 03, 2010 4.083 4.287 4.081 4.251 12,557,559 +0.14(+3.39%)
Feb 02, 2010 4.093 4.131 4.073 4.111 4,819,460 +0.01(+0.30%)
Feb 01, 2010 4.063 4.115 4.057 4.099 6,378,703 +0.04(+1.05%)
Jan 29, 2010 4.113 4.150 4.043 4.057 7,543,979 -0.04(-0.99%)
Jan 28, 2010 4.119 4.137 4.079 4.097 4,990,454 -0.04(-0.88%)
Jan 27, 2010 4.073 4.150 4.073 4.133 9,207,076 +0.04(+0.99%)
Jan 26, 2010 4.095 4.141 4.085 4.093 6,119,803 -0.01(-0.20%)
Jan 25, 2010 4.156 4.166 4.079 4.101 13,286,798 -0.04(-0.93%)
Jan 22, 2010 4.234 4.249 4.121 4.139 10,295,717 -0.08(-1.96%)
Jan 21, 2010 4.356 4.428 4.222 4.222 14,379,063 -0.14(-3.29%)
Jan 20, 2010 4.309 4.368 4.269 4.366 8,788,760 +0.05(+1.22%)
Jan 19, 2010 4.335 4.335 4.271 4.313 7,975,243 +0.00(+0.09%)
Jan 15, 2010 4.388 4.309 4.309 4.309 6,844,226 -0.06(-1.48%)
Jan 14, 2010 4.388 4.394 4.323 4.374 7,875,854 -0.02(-0.46%)
Jan 13, 2010 4.414 4.501 4.329 4.394 10,994,836 +0.16(+3.67%)
Jan 12, 2010 4.273 4.273 4.184 4.238 6,907,842 -0.04(-0.99%)
Jan 11, 2010 4.234 4.285 4.193 4.281 9,624,323 +0.03(+0.81%)
Jan 08, 2010 4.216 4.263 4.198 4.247 5,480,133 +0.03(+0.62%)
Jan 07, 2010 4.186 4.247 4.180 4.220 9,515,915 +0.02(+0.48%)
Jan 06, 2010 4.228 4.251 4.192 4.200 7,645,966 -0.03(-0.81%)
Jan 05, 2010 4.150 4.243 4.129 4.234 10,899,570 +0.09(+2.19%)
Jan 04, 2010 4.168 4.217 4.131 4.144 8,255,244 +0.01(+0.15%)
Dec 31, 2009 4.192 4.137 4.137 4.137 3,754,499 -0.07(-1.63%)
Dec 30, 2009 4.101 4.206 4.101 4.206 6,174,049 +0.11(+2.56%)
Dec 29, 2009 4.093 4.127 4.089 4.101 4,747,706 -0.01(-0.15%)
Dec 28, 2009 4.020 4.111 4.012 4.107 5,888,494 +0.11(+2.73%)
Dec 24, 2009 4.040 4.065 3.990 3.998 2,735,334 -0.05(-1.15%)
Dec 23, 2009 3.994 4.057 3.982 4.045 5,173,650 +0.05(+1.26%)
Dec 22, 2009 3.998 4.008 3.968 3.994 4,611,509 +0.01(+0.25%)
Dec 21, 2009 3.960 4.006 3.950 3.984 10,488,714 +0.03(+0.71%)
Dec 18, 2009 3.849 3.956 3.836 3.956 36,102,864 +0.11(+2.89%)
Dec 17, 2009 3.893 3.907 3.845 3.845 11,691,673 -0.04(-1.09%)
Dec 16, 2009 3.853 3.956 3.853 3.887 10,699,847 +0.05(+1.21%)
Dec 15, 2009 3.901 3.919 3.834 3.840 11,853,446 -0.06(-1.50%)
Dec 14, 2009 3.857 3.899 3.824 3.899 7,210,390 +0.06(+1.63%)
Dec 11, 2009 3.842 3.857 3.804 3.836 6,387,588 -0.00(-0.05%)
Dec 10, 2009 3.871 3.895 3.822 3.838 9,588,782 +0.00(+0.05%)
Dec 09, 2009 3.855 3.863 3.816 3.836 8,713,749 -0.03(-0.84%)
Dec 08, 2009 3.830 3.895 3.808 3.869 11,861,088 +0.03(+0.79%)
Dec 07, 2009 3.849 3.867 3.832 3.838 14,437,051 -0.01(-0.37%)
Dec 04, 2009 3.877 3.909 3.838 3.853 16,398,523 +0.01(+0.37%)
Dec 03, 2009 3.893 3.913 3.838 3.838 7,057,611 -0.04(-1.14%)
Dec 02, 2009 3.929 3.933 3.869 3.883 8,511,956 -0.04(-1.03%)
Dec 01, 2009 3.962 3.974 3.905 3.923 11,473,234 -0.01(-0.15%)
Nov 30, 2009 3.907 3.944 3.891 3.929 13,748,822 +0.00(+0.10%)
Nov 27, 2009 3.891 3.954 3.851 3.925 5,721,208 -0.06(-1.57%)
Nov 25, 2009 4.030 4.035 3.980 3.988 8,005,279 -0.04(-0.95%)
Nov 24, 2009 4.024 4.038 3.988 4.026 7,514,769 -0.01(-0.20%)
Nov 23, 2009 3.974 4.040 3.948 4.034 12,948,294 +0.11(+2.89%)
Nov 20, 2009 3.927 3.974 3.913 3.921 8,735,524 -0.04(-1.02%)
Nov 19, 2009 3.978 3.988 3.931 3.962 6,182,118 -0.03(-0.86%)
Nov 18, 2009 4.043 4.051 3.978 3.996 6,339,000 -0.06(-1.40%)
Nov 17, 2009 4.004 4.065 3.982 4.053 6,149,958 +0.03(+0.65%)
Nov 16, 2009 3.968 4.043 3.968 4.026 9,452,135 +0.06(+1.58%)
Nov 13, 2009 3.979 4.004 3.941 3.964 7,796,780 -0.01(-0.25%)
Nov 12, 2009 3.970 4.028 3.960 3.974 11,746,404 -0.01(-0.25%)
Nov 11, 2009 3.974 4.010 3.944 3.984 12,862,344 +0.01(+0.36%)
Nov 10, 2009 3.948 3.988 3.935 3.970 10,053,162 +0.01(+0.20%)
Nov 09, 2009 3.901 3.973 3.883 3.962 12,231,044 +0.07(+1.76%)
Nov 06, 2009 3.842 3.903 3.834 3.893 11,685,100 +0.03(+0.68%)
Nov 05, 2009 3.840 3.897 3.832 3.867 15,598,649 +0.03(+0.84%)
Nov 04, 2009 3.869 3.881 3.828 3.834 18,427,902 -0.01(-0.37%)
Nov 03, 2009 3.838 3.851 3.814 3.849 10,337,598 +0.01(+0.16%)
Nov 02, 2009 3.824 3.855 3.792 3.842 15,575,518 +0.02(+0.42%)
Oct 30, 2009 3.845 3.851 3.806 3.826 17,406,356 -0.01(-0.37%)
Oct 29, 2009 3.842 3.877 3.828 3.840 13,884,929 +0.04(+1.12%)
Oct 28, 2009 3.905 3.911 3.792 3.798 15,448,404 -0.09(-2.29%)
Oct 27, 2009 4.016 4.194 3.855 3.887 32,042,746 -0.02(-0.57%)
Oct 26, 2009 3.816 3.946 3.816 3.909 19,700,590 +0.07(+1.84%)
Oct 23, 2009 3.838 3.911 3.806 3.838 9,206,447 -0.06(-1.66%)
Oct 22, 2009 3.800 3.911 3.778 3.903 13,223,474 +0.11(+2.98%)
Oct 21, 2009 3.859 3.915 3.790 3.790 12,498,715 -0.09(-2.24%)
Oct 20, 2009 3.849 3.891 3.838 3.877 7,281,203 +0.00(+0.05%)
Oct 19, 2009 3.847 3.879 3.832 3.875 11,063,095 +0.03(+0.84%)
Oct 16, 2009 3.845 3.887 3.830 3.842 10,816,862 -0.02(-0.57%)
Oct 15, 2009 3.828 3.873 3.826 3.865 8,086,468 +0.02(+0.47%)
Oct 14, 2009 3.879 3.881 3.827 3.847 6,181,499 -0.02(-0.52%)
Oct 13, 2009 3.840 3.881 3.822 3.867 6,676,222 +0.02(+0.58%)
Oct 12, 2009 3.881 3.891 3.818 3.845 5,085,200 -0.01(-0.21%)
Oct 09, 2009 3.822 3.877 3.820 3.853 6,793,722 +0.02(+0.42%)
Oct 08, 2009 3.919 3.937 3.828 3.836 11,858,727 -0.07(-1.81%)
Oct 07, 2009 3.929 3.952 3.851 3.907 11,301,126 -0.04(-1.02%)
Oct 06, 2009 3.897 3.956 3.889 3.948 10,479,769 +0.06(+1.51%)
Oct 05, 2009 3.899 3.978 3.869 3.889 6,736,343 +0.01(+0.36%)
Oct 02, 2009 3.939 3.946 3.865 3.875 13,506,687 -0.09(-2.34%)
Oct 01, 2009 4.049 4.152 3.964 3.968 8,543,893 -0.11(-2.72%)
Sep 30, 2009 4.079 4.105 4.004 4.079 13,530,422 +0.00(+0.00%)
Sep 29, 2009 4.202 4.206 4.067 4.079 14,528,738 -0.14(-3.26%)
Sep 28, 2009 4.129 4.240 4.111 4.216 14,115,357 +0.09(+2.10%)
Sep 25, 2009 4.196 4.242 4.119 4.129 16,307,202 -0.04(-1.02%)
Sep 24, 2009 4.253 4.285 4.141 4.172 9,173,337 -0.04(-0.91%)
Sep 23, 2009 4.141 4.299 4.137 4.210 18,582,690 +0.07(+1.71%)
Sep 22, 2009 4.176 4.200 4.125 4.139 10,319,388 -0.03(-0.68%)
Sep 21, 2009 4.186 4.196 4.123 4.168 9,529,646 -0.02(-0.43%)
Sep 18, 2009 4.186 4.216 4.129 4.186 13,282,744 +0.03(+0.78%)
Sep 17, 2009 4.176 4.208 4.113 4.154 11,436,436 -0.02(-0.53%)
Sep 16, 2009 4.053 4.176 4.032 4.176 14,262,992 +0.10(+2.43%)
Sep 15, 2009 3.903 4.085 3.903 4.077 14,139,017 +0.16(+4.02%)
Sep 14, 2009 3.889 3.956 3.857 3.919 6,052,410 +0.03(+0.67%)
Sep 11, 2009 3.952 3.952 3.887 3.893 12,034,285 -0.05(-1.33%)
Sep 10, 2009 3.927 3.960 3.897 3.946 14,339,924 +0.01(+0.21%)
Sep 09, 2009 3.834 3.960 3.814 3.937 15,451,107 +0.10(+2.69%)
Sep 08, 2009 3.802 3.836 3.766 3.834 5,864,507 +0.04(+1.06%)
Sep 04, 2009 3.737 3.800 3.701 3.794 4,218,334 +0.06(+1.68%)
Sep 03, 2009 3.711 3.735 3.669 3.731 4,506,775 +0.03(+0.76%)
Sep 02, 2009 3.719 3.766 3.699 3.703 5,159,483 -0.04(-1.19%)
Sep 01, 2009 3.750 3.881 3.701 3.748 17,052,390 +0.01(+0.16%)
Aug 31, 2009 3.756 3.796 3.713 3.741 15,120,493 -0.03(-0.75%)
Aug 28, 2009 3.842 3.865 3.756 3.770 11,091,720 -0.05(-1.27%)
Aug 27, 2009 3.853 3.853 3.776 3.818 9,567,681 -0.02(-0.63%)
Aug 26, 2009 3.889 3.895 3.802 3.842 10,370,005 -0.03(-0.89%)
Aug 25, 2009 3.840 3.915 3.816 3.877 8,632,516 +0.03(+0.79%)
Aug 24, 2009 3.921 3.952 3.838 3.847 6,418,921 -0.09(-2.36%)
Aug 21, 2009 3.865 3.952 3.824 3.939 12,782,017 +0.11(+2.79%)
Aug 20, 2009 3.804 3.857 3.802 3.832 9,746,164 +0.00(+0.00%)
Aug 19, 2009 3.739 3.859 3.721 3.832 12,745,388 +0.08(+2.21%)
Aug 18, 2009 3.723 3.758 3.701 3.750 5,519,153 +0.03(+0.87%)
Aug 17, 2009 3.756 3.756 3.699 3.717 8,167,800 -0.07(-1.81%)
Aug 14, 2009 3.760 3.790 3.713 3.786 9,368,903 +0.00(+0.00%)
Aug 13, 2009 3.764 3.790 3.693 3.786 14,780,935 +0.05(+1.41%)
Aug 12, 2009 3.693 3.780 3.689 3.733 8,380,794 +0.03(+0.93%)
Aug 11, 2009 3.711 3.721 3.677 3.699 5,312,366 -0.04(-1.03%)
Aug 10, 2009 3.721 3.754 3.713 3.737 5,038,958 +0.00(+0.05%)
Aug 07, 2009 3.739 3.788 3.727 3.735 5,999,031 +0.03(+0.76%)
Aug 06, 2009 3.661 3.721 3.628 3.707 12,646,484 +0.04(+1.21%)
Aug 05, 2009 3.723 3.748 3.616 3.663 12,625,754 -0.04(-1.04%)
Aug 04, 2009 3.735 3.768 3.687 3.701 9,457,481 -0.04(-1.08%)
Aug 03, 2009 3.731 3.796 3.721 3.741 8,918,368 +0.02(+0.60%)
Jul 31, 2009 3.735 3.806 3.715 3.719 11,498,597 -0.01(-0.32%)
Jul 30, 2009 3.701 3.790 3.687 3.731 18,620,796 +0.09(+2.55%)
Jul 29, 2009 3.594 3.689 3.572 3.638 16,433,028 +0.02(+0.56%)
Jul 28, 2009 3.657 3.689 3.610 3.618 19,487,622 -0.03(-0.78%)
Jul 27, 2009 3.715 3.786 3.636 3.647 24,419,716 +0.03(+0.78%)
Jul 24, 2009 3.614 3.651 3.610 3.618 10,797,459 -0.02(-0.67%)
Jul 23, 2009 3.578 3.709 3.564 3.643 14,159,876 +0.04(+1.24%)
Jul 22, 2009 3.533 3.612 3.497 3.598 12,739,661 +0.05(+1.54%)
Jul 21, 2009 3.491 3.544 3.461 3.544 18,617,780 +0.05(+1.56%)
Jul 20, 2009 3.394 3.497 3.382 3.489 14,651,282 +0.09(+2.68%)
Jul 17, 2009 3.428 3.428 3.352 3.398 15,601,094 -0.02(-0.59%)
Jul 16, 2009 3.378 3.432 3.358 3.418 10,152,269 +0.04(+1.26%)
Jul 15, 2009 3.285 3.382 3.285 3.376 8,646,811 +0.10(+3.08%)
Jul 14, 2009 3.238 3.297 3.230 3.275 12,946,997 +0.02(+0.62%)
Jul 13, 2009 3.232 3.271 3.166 3.255 11,830,008 +0.06(+1.77%)
Jul 10, 2009 3.176 3.222 3.168 3.198 7,884,784 +0.01(+0.25%)
Jul 09, 2009 3.182 3.220 3.148 3.190 8,606,598 +0.02(+0.64%)
Jul 08, 2009 3.210 3.240 3.158 3.170 13,931,537 -0.02(-0.70%)
Jul 07, 2009 3.249 3.267 3.188 3.192 8,729,460 -0.07(-2.11%)
Jul 06, 2009 3.245 3.287 3.242 3.261 10,957,167 +0.01(+0.37%)
Jul 02, 2009 3.259 3.285 3.222 3.249 9,498,877 -0.04(-1.11%)
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.