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
)
6.480
+0.470 (+7.82%)
Streaming Delayed Price
Updated: 4:00 PM 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:
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 (%)
Jun 30, 2008
2.810
2.850
2.700
2.800
200,108
-0.11(-3.78%)
Jun 27, 2008
2.840
3.040
2.840
2.910
12,578
+0.07(+2.46%)
Jun 26, 2008
3.030
3.030
2.800
2.840
94,372
-0.18(-5.96%)
Jun 25, 2008
3.020
3.060
3.000
3.020
10,900
-0.04(-1.31%)
Jun 24, 2008
3.210
3.230
3.060
3.060
25,285
-0.23(-6.99%)
Jun 23, 2008
3.420
3.420
3.260
3.290
38,225
-0.10(-2.95%)
Jun 20, 2008
3.270
3.410
3.240
3.390
37,385
+0.08(+2.42%)
Jun 19, 2008
3.260
3.310
3.240
3.310
9,575
+0.08(+2.48%)
Jun 18, 2008
3.250
3.300
3.200
3.230
28,025
-0.03(-0.92%)
Jun 17, 2008
3.170
3.280
3.080
3.260
48,710
+0.12(+3.82%)
Jun 16, 2008
3.070
3.140
2.930
3.140
65,414
+0.10(+3.29%)
Jun 13, 2008
3.010
3.090
3.010
3.040
27,550
+0.06(+2.01%)
Jun 12, 2008
3.190
3.200
2.980
2.980
43,100
-0.16(-5.10%)
Jun 11, 2008
3.020
3.180
2.970
3.140
56,485
+0.11(+3.63%)
Jun 10, 2008
3.125
3.150
2.750
3.030
79,994
-0.07(-2.26%)
Jun 09, 2008
2.980
3.200
2.980
3.100
122,814
+0.13(+4.38%)
Jun 06, 2008
2.890
3.090
2.890
2.970
41,602
+0.06(+2.06%)
Jun 05, 2008
3.000
3.000
2.890
2.910
75,297
-0.07(-2.35%)
Jun 04, 2008
3.040
3.040
2.930
2.980
62,619
-0.06(-1.97%)
Jun 03, 2008
3.050
3.090
2.950
3.040
86,215
+0.04(+1.33%)
Jun 02, 2008
3.100
3.100
2.910
3.000
161,130
-0.12(-3.85%)
May 30, 2008
3.000
3.140
2.960
3.120
70,838
+0.15(+5.05%)
May 29, 2008
3.150
3.150
2.910
2.970
312,603
-0.21(-6.60%)
May 28, 2008
3.200
3.210
3.150
3.180
74,529
+0.00(+0.00%)
May 27, 2008
3.220
3.340
3.170
3.180
53,187
-0.01(-0.31%)
May 26, 2008
3.130
3.190
3.070
3.190
90,047
+0.00(+0.00%)
May 23, 2008
3.130
3.190
3.070
3.190
90,047
+0.10(+3.24%)
May 22, 2008
3.080
3.320
3.070
3.090
89,471
-0.04(-1.28%)
May 21, 2008
3.300
3.380
3.130
3.130
105,698
-0.20(-6.01%)
May 20, 2008
3.260
3.350
3.260
3.330
67,993
+0.08(+2.46%)
May 19, 2008
3.190
3.390
3.170
3.250
151,561
+0.07(+2.20%)
May 16, 2008
2.960
3.210
2.960
3.180
87,826
+0.13(+4.26%)
May 15, 2008
3.360
3.480
2.970
3.050
187,699
-0.32(-9.50%)
May 14, 2008
3.380
3.381
3.310
3.370
51,333
-0.01(-0.30%)
May 13, 2008
3.280
3.590
3.200
3.380
84,643
+0.10(+3.05%)
May 12, 2008
3.510
3.640
3.140
3.280
204,803
-0.21(-6.02%)
May 09, 2008
3.990
4.030
3.400
3.490
238,232
-0.50(-12.53%)
May 08, 2008
4.500
4.500
3.650
3.990
192,787
-0.67(-14.38%)
May 07, 2008
4.730
4.750
4.440
4.660
43,159
-0.07(-1.48%)
May 06, 2008
4.670
4.870
4.480
4.730
36,079
+0.09(+1.94%)
May 05, 2008
4.540
4.700
4.400
4.640
47,246
+0.10(+2.20%)
May 02, 2008
4.590
5.100
4.010
4.540
105,111
-0.04(-0.87%)
May 01, 2008
4.510
4.600
4.500
4.580
22,773
-0.01(-0.22%)
Apr 30, 2008
4.490
4.590
4.400
4.590
48,376
+0.17(+3.85%)
Apr 29, 2008
4.160
4.440
4.160
4.420
45,913
+0.31(+7.54%)
Apr 28, 2008
4.110
4.200
4.000
4.110
73,531
-0.06(-1.44%)
Apr 25, 2008
4.300
4.410
4.070
4.170
42,660
-0.18(-4.14%)
Apr 24, 2008
4.450
4.450
4.330
4.350
17,800
-0.12(-2.68%)
Apr 23, 2008
4.450
4.520
4.410
4.470
20,735
+0.12(+2.76%)
Apr 22, 2008
4.340
4.360
4.300
4.350
5,400
-0.06(-1.36%)
Apr 21, 2008
4.390
4.430
4.300
4.410
10,641
+0.03(+0.68%)
Apr 18, 2008
4.240
4.430
4.210
4.380
36,798
+0.17(+4.16%)
Apr 17, 2008
4.060
4.220
4.060
4.205
6,400
+0.11(+2.56%)
Apr 16, 2008
3.900
4.100
3.850
4.100
42,775
+0.18(+4.73%)
Apr 15, 2008
3.980
3.980
3.910
3.915
17,436
-0.06(-1.63%)
Apr 14, 2008
4.050
4.060
3.920
3.980
29,929
-0.09(-2.21%)
Apr 11, 2008
4.020
4.080
3.950
4.070
57,386
+0.04(+0.99%)
Apr 10, 2008
4.120
4.150
3.950
4.030
161,535
-0.11(-2.77%)
Apr 09, 2008
4.170
4.220
4.110
4.145
46,468
-0.06(-1.31%)
Apr 08, 2008
4.270
4.280
4.110
4.200
36,377
-0.06(-1.41%)
Apr 07, 2008
4.380
4.400
4.220
4.260
37,732
-0.07(-1.62%)
Apr 04, 2008
4.300
4.360
4.190
4.330
36,053
-0.08(-1.81%)
Apr 03, 2008
4.340
4.550
4.300
4.410
11,362
-0.01(-0.23%)
Apr 02, 2008
4.250
4.700
4.250
4.420
42,470
+0.17(+4.00%)
Apr 01, 2008
4.400
4.410
4.220
4.250
82,131
-0.02(-0.47%)
Mar 31, 2008
4.190
4.320
4.190
4.270
22,943
+0.05(+1.18%)
Mar 28, 2008
4.260
4.352
4.200
4.220
70,139
-0.18(-4.09%)
Mar 27, 2008
4.530
4.543
4.380
4.400
15,910
-0.14(-3.08%)
Mar 26, 2008
4.390
4.540
4.330
4.540
20,595
+0.04(+0.89%)
Mar 25, 2008
4.530
4.540
4.410
4.500
53,842
+0.08(+1.81%)
Mar 24, 2008
4.300
4.730
4.290
4.420
51,566
+0.06(+1.38%)
Mar 21, 2008
4.300
4.500
4.250
4.360
69,339
+0.00(+0.00%)
Mar 20, 2008
4.300
4.500
4.250
4.360
69,339
-0.08(-1.80%)
Mar 19, 2008
4.610
4.680
4.320
4.440
21,650
-0.10(-2.20%)
Mar 18, 2008
4.660
4.750
4.270
4.540
42,488
+0.01(+0.22%)
Mar 17, 2008
4.710
4.710
4.370
4.530
36,221
-0.19(-4.03%)
Mar 14, 2008
4.610
4.940
4.370
4.720
135,149
+0.18(+3.96%)
Mar 13, 2008
4.900
5.190
4.190
4.540
384,177
-0.66(-12.69%)
Mar 12, 2008
4.650
5.310
4.650
5.200
138,077
+0.61(+13.29%)
Mar 11, 2008
4.270
4.600
4.270
4.590
103,357
+0.34(+8.00%)
Mar 10, 2008
5.010
5.050
4.190
4.250
138,103
-0.71(-14.31%)
Mar 07, 2008
5.000
5.072
4.900
4.960
34,305
-0.05(-1.00%)
Mar 06, 2008
5.190
5.210
4.960
5.010
87,655
-0.17(-3.28%)
Mar 05, 2008
5.170
5.280
5.130
5.180
29,033
+0.00(+0.00%)
Mar 04, 2008
5.210
5.230
5.100
5.180
100,060
-0.12(-2.26%)
Mar 03, 2008
5.470
5.470
5.200
5.300
39,257
-0.20(-3.64%)
Feb 29, 2008
5.430
5.618
5.420
5.500
150,388
-0.05(-0.90%)
Feb 28, 2008
5.480
5.630
5.320
5.550
67,623
+0.09(+1.65%)
Feb 27, 2008
5.170
5.480
5.120
5.460
55,982
+0.16(+3.02%)
Feb 26, 2008
5.080
5.330
5.070
5.300
33,092
+0.16(+3.11%)
Feb 25, 2008
5.110
5.170
5.040
5.140
25,068
+0.07(+1.38%)
Feb 22, 2008
5.160
5.190
5.030
5.070
36,861
-0.13(-2.50%)
Feb 21, 2008
5.290
5.360
5.140
5.200
66,124
-0.11(-2.07%)
Feb 20, 2008
5.130
5.390
5.000
5.310
56,620
+0.16(+3.11%)
Feb 19, 2008
5.060
5.180
5.020
5.150
21,147
+0.08(+1.58%)
Feb 18, 2008
5.010
5.090
4.940
5.070
10,640
+0.00(+0.00%)
Feb 15, 2008
5.010
5.090
4.940
5.070
10,640
-0.08(-1.55%)
Feb 14, 2008
4.860
5.150
4.800
5.150
55,687
+0.33(+6.85%)
Feb 13, 2008
4.860
4.968
4.770
4.820
55,526
-0.16(-3.21%)
Feb 12, 2008
5.070
5.100
4.950
4.980
46,180
-0.06(-1.19%)
Feb 11, 2008
5.160
5.170
5.030
5.040
19,500
-0.06(-1.18%)
Feb 08, 2008
5.090
5.190
4.970
5.100
357,027
-0.05(-0.97%)
Feb 07, 2008
5.100
5.210
4.950
5.150
104,595
-0.11(-2.02%)
Feb 06, 2008
5.370
5.380
5.210
5.256
37,486
-0.14(-2.67%)
Feb 05, 2008
5.500
5.530
5.340
5.400
33,805
-0.11(-2.00%)
Feb 04, 2008
5.670
5.670
5.510
5.510
49,769
-0.14(-2.48%)
Feb 01, 2008
5.640
5.660
5.550
5.650
25,375
+0.07(+1.25%)
Jan 31, 2008
5.260
5.610
5.080
5.580
62,962
+0.21(+3.91%)
Jan 30, 2008
5.500
5.520
5.290
5.370
34,320
-0.10(-1.83%)
Jan 29, 2008
5.360
5.720
5.360
5.470
71,967
+0.09(+1.67%)
Jan 28, 2008
4.900
5.420
4.720
5.380
46,380
+0.45(+9.13%)
Jan 25, 2008
5.040
5.220
4.900
4.930
30,774
-0.13(-2.57%)
Jan 24, 2008
4.800
5.080
4.790
5.060
42,145
+0.37(+7.89%)
Jan 23, 2008
4.630
4.800
4.400
4.690
104,656
+0.11(+2.40%)
Jan 22, 2008
4.600
4.720
4.500
4.580
70,520
-0.23(-4.78%)
Jan 21, 2008
5.010
5.180
4.660
4.810
102,885
+0.00(+0.00%)
Jan 18, 2008
5.010
5.180
4.660
4.810
102,885
-0.15(-3.02%)
Jan 17, 2008
5.170
5.210
4.830
4.960
193,628
-0.13(-2.55%)
Jan 16, 2008
5.190
5.290
4.980
5.090
141,341
-0.17(-3.23%)
Jan 15, 2008
5.380
5.450
5.220
5.260
99,517
-0.22(-4.01%)
Jan 14, 2008
6.000
6.000
5.420
5.480
195,905
-0.48(-8.05%)
Jan 11, 2008
5.910
6.140
5.880
5.960
91,975
-0.04(-0.67%)
Jan 10, 2008
5.810
6.090
5.540
6.000
133,909
+0.19(+3.27%)
Jan 09, 2008
6.020
6.070
5.710
5.810
96,278
-0.26(-4.28%)
Jan 08, 2008
6.500
6.520
6.050
6.070
181,247
-0.18(-2.88%)
Jan 07, 2008
6.100
6.550
6.040
6.250
428,527
+0.21(+3.48%)
Jan 04, 2008
5.710
6.200
5.500
6.040
457,352
+0.40(+7.09%)
Jan 03, 2008
5.500
5.760
5.400
5.640
187,783
+0.24(+4.44%)
Jan 02, 2008
5.390
5.510
5.350
5.400
79,924
+0.05(+0.93%)
Jan 01, 2008
5.300
5.400
5.300
5.350
31,399
+0.00(+0.00%)
Dec 31, 2007
5.300
5.400
5.300
5.350
31,399
-0.01(-0.19%)
Dec 28, 2007
5.430
5.430
5.320
5.360
26,350
+0.01(+0.19%)
Dec 27, 2007
5.460
5.480
5.330
5.350
13,364
-0.11(-2.01%)
Dec 26, 2007
5.560
5.590
5.460
5.460
39,855
-0.10(-1.80%)
Dec 24, 2007
5.320
5.560
5.280
5.560
21,112
+0.16(+2.96%)
Dec 21, 2007
5.320
5.450
5.280
5.400
26,520
+0.12(+2.27%)
Dec 20, 2007
5.290
5.360
5.080
5.280
37,657
+0.10(+1.93%)
Dec 19, 2007
5.060
5.300
4.950
5.180
77,143
+0.15(+2.98%)
Dec 18, 2007
5.200
5.200
5.000
5.030
34,750
-0.18(-3.45%)
Dec 17, 2007
5.700
5.740
5.080
5.210
132,511
-0.46(-8.11%)
Dec 14, 2007
5.730
5.950
5.530
5.670
74,343
-0.13(-2.24%)
Dec 13, 2007
5.740
5.800
5.480
5.800
53,550
-0.10(-1.69%)
Dec 12, 2007
5.930
5.930
5.630
5.900
76,214
+0.05(+0.85%)
Dec 11, 2007
5.940
6.000
5.510
5.850
225,388
-0.08(-1.35%)
Dec 10, 2007
5.600
5.990
5.420
5.930
241,250
+0.45(+8.21%)
Dec 07, 2007
5.530
5.590
5.480
5.480
126,442
-0.05(-0.90%)
Dec 06, 2007
5.050
5.680
5.040
5.530
183,465
+0.48(+9.50%)
Dec 05, 2007
5.070
5.170
4.950
5.050
81,356
+0.00(+0.00%)
Dec 04, 2007
5.010
5.060
4.920
5.050
39,083
+0.07(+1.41%)
Dec 03, 2007
4.980
5.020
4.910
4.980
73,068
+0.04(+0.81%)
Nov 30, 2007
4.980
4.990
4.900
4.940
71,508
-0.02(-0.40%)
Nov 29, 2007
4.960
5.000
4.900
4.960
60,520
-0.01(-0.20%)
Nov 28, 2007
4.730
5.030
4.730
4.970
138,855
+0.16(+3.33%)
Nov 27, 2007
4.700
4.940
4.700
4.810
68,040
+0.05(+1.09%)
Nov 26, 2007
4.900
5.360
4.700
4.758
238,387
-0.06(-1.29%)
Nov 23, 2007
4.650
4.940
4.600
4.820
51,654
+0.22(+4.78%)
Nov 21, 2007
4.810
5.000
4.460
4.600
116,487
-0.36(-7.26%)
Nov 20, 2007
5.250
5.340
4.910
4.960
94,822
-0.25(-4.80%)
Nov 19, 2007
5.300
5.450
5.080
5.210
111,630
-0.06(-1.14%)
Nov 16, 2007
5.510
5.640
5.170
5.270
186,826
-0.32(-5.72%)
Nov 15, 2007
5.790
5.800
5.150
5.590
846,637
-0.19(-3.29%)
Nov 14, 2007
4.530
6.380
4.460
5.780
2,169,476
+1.81(+45.59%)
Nov 13, 2007
3.710
4.000
3.610
3.970
43,800
+0.17(+4.47%)
Nov 12, 2007
3.750
3.850
3.750
3.800
19,197
+0.00(+0.00%)
Nov 09, 2007
3.810
3.830
3.800
3.800
3,200
-0.03(-0.78%)
Nov 08, 2007
3.790
3.850
3.760
3.830
32,237
+0.04(+1.06%)
Nov 07, 2007
3.780
3.800
3.690
3.790
8,077
+0.01(+0.26%)
Nov 06, 2007
3.722
3.800
3.722
3.780
10,260
-0.02(-0.53%)
Nov 05, 2007
3.750
3.800
3.690
3.800
35,883
+0.04(+1.06%)
Nov 02, 2007
3.800
3.930
3.710
3.760
59,517
-0.13(-3.34%)
Nov 01, 2007
3.850
3.890
3.800
3.890
4,086
-0.05(-1.27%)
Oct 31, 2007
3.940
3.950
3.800
3.940
13,537
+0.09(+2.34%)
Oct 30, 2007
3.830
3.870
3.800
3.850
19,114
-0.10(-2.53%)
Oct 29, 2007
4.480
4.480
3.360
3.950
30,448
+0.02(+0.51%)
Oct 26, 2007
3.880
3.970
3.850
3.930
58,399
+0.03(+0.77%)
Oct 25, 2007
4.060
4.060
3.850
3.900
26,552
-0.09(-2.26%)
Oct 24, 2007
3.970
4.070
3.950
3.990
13,800
-0.08(-1.95%)
Oct 23, 2007
3.960
4.080
3.960
4.069
19,506
+0.07(+1.73%)
Oct 22, 2007
3.912
4.050
3.912
4.000
5,100
-0.10(-2.44%)
Oct 19, 2007
4.080
4.100
4.030
4.100
3,600
+0.05(+1.23%)
Oct 18, 2007
4.080
4.090
4.030
4.050
11,305
-0.04(-0.98%)
Oct 17, 2007
4.110
4.110
4.000
4.090
5,647
+0.08(+2.00%)
Oct 16, 2007
4.000
4.100
4.000
4.010
15,050
-0.04(-0.99%)
Oct 15, 2007
4.030
4.060
4.010
4.050
10,050
-0.02(-0.49%)
Oct 12, 2007
4.050
4.070
4.020
4.070
7,960
+0.03(+0.74%)
Oct 11, 2007
4.000
4.090
3.980
4.040
28,344
-0.01(-0.25%)
Oct 10, 2007
4.010
4.110
4.000
4.050
29,177
-0.01(-0.25%)
Oct 09, 2007
4.108
4.108
4.010
4.060
26,300
-0.04(-0.98%)
Oct 08, 2007
4.000
4.110
4.000
4.100
78,985
+0.05(+1.23%)
Oct 05, 2007
4.030
4.080
4.030
4.050
4,639
+0.04(+1.00%)
Oct 04, 2007
3.950
4.050
3.880
4.010
4,550
-0.01(-0.25%)
Oct 03, 2007
4.070
4.070
3.990
4.020
8,830
-0.03(-0.74%)
Oct 02, 2007
3.890
4.076
3.890
4.050
35,080
+0.13(+3.32%)
Oct 01, 2007
3.860
3.950
3.860
3.920
2,966
+0.04(+1.03%)
Sep 28, 2007
3.900
3.910
3.860
3.880
5,100
-0.02(-0.51%)
Sep 27, 2007
3.840
3.910
3.840
3.900
4,323
+0.04(+1.04%)
Sep 26, 2007
3.870
3.890
3.750
3.860
20,340
-0.03(-0.77%)
Sep 25, 2007
3.850
3.920
3.820
3.890
13,300
+0.00(+0.00%)
Sep 24, 2007
3.830
3.920
3.796
3.890
3,160
+0.03(+0.78%)
Sep 21, 2007
3.830
3.900
3.830
3.860
29,601
+0.01(+0.26%)
Sep 20, 2007
3.830
3.860
3.780
3.850
10,421
-0.01(-0.26%)
Sep 19, 2007
3.910
3.950
3.550
3.860
29,199
-0.04(-0.95%)
Sep 18, 2007
3.760
3.900
3.750
3.897
9,005
-0.00(-0.08%)
Sep 17, 2007
3.910
3.950
3.810
3.900
23,825
-0.05(-1.27%)
Sep 14, 2007
3.900
3.950
3.850
3.950
19,634
+0.06(+1.54%)
Sep 13, 2007
3.950
3.950
3.851
3.890
3,091
+0.01(+0.26%)
Sep 12, 2007
3.840
3.900
3.840
3.880
10,975
+0.03(+0.78%)
Sep 11, 2007
3.810
3.850
3.750
3.850
26,490
+0.05(+1.32%)
Sep 10, 2007
3.850
3.850
3.750
3.800
14,646
-0.08(-2.06%)
Sep 07, 2007
3.900
3.900
3.830
3.880
13,518
-0.02(-0.51%)
Sep 06, 2007
3.900
3.900
3.900
3.900
3,780
+0.03(+0.78%)
Sep 05, 2007
3.780
3.870
3.780
3.870
4,743
+0.07(+1.84%)
Sep 04, 2007
3.770
3.870
3.770
3.800
18,067
-0.02(-0.52%)
Aug 31, 2007
3.750
3.830
3.750
3.820
9,994
+0.06(+1.60%)
Aug 30, 2007
3.760
3.760
3.700
3.760
8,635
+0.01(+0.27%)
Aug 29, 2007
3.770
3.800
3.690
3.750
9,217
-0.05(-1.32%)
Aug 28, 2007
3.840
3.840
3.750
3.800
4,883
-0.03(-0.78%)
Aug 27, 2007
3.850
3.850
3.760
3.830
9,864
-0.06(-1.54%)
Aug 24, 2007
3.880
3.900
3.750
3.890
39,428
+0.04(+1.04%)
Aug 23, 2007
3.900
3.900
3.760
3.850
44,563
-0.09(-2.28%)
Aug 22, 2007
3.950
3.950
3.885
3.940
5,100
+0.12(+3.14%)
Aug 21, 2007
3.950
3.960
3.820
3.820
11,100
-0.14(-3.54%)
Aug 20, 2007
3.900
3.970
3.790
3.960
7,955
+0.02(+0.51%)
Aug 17, 2007
3.670
3.980
3.670
3.940
8,462
+0.25(+6.66%)
Aug 16, 2007
3.840
3.840
3.520
3.694
15,488
-0.16(-4.08%)
Aug 15, 2007
3.850
3.860
3.560
3.851
11,540
+0.09(+2.42%)
Aug 14, 2007
3.900
3.980
3.640
3.760
12,189
-0.23(-5.71%)
Aug 13, 2007
4.120
4.120
3.910
3.988
24,701
+0.01(+0.20%)
Aug 10, 2007
3.980
3.984
3.915
3.980
25,779
-0.07(-1.73%)
Aug 09, 2007
4.150
4.150
3.950
4.050
130,042
+0.13(+3.32%)
Aug 08, 2007
4.050
4.050
2.970
3.920
55,989
+0.00(+0.00%)
Aug 07, 2007
3.670
4.140
2.560
3.920
43,968
+0.24(+6.52%)
Aug 06, 2007
4.040
4.040
3.670
3.680
44,015
-0.28(-6.99%)
Aug 03, 2007
3.940
4.040
3.890
3.956
10,800
-0.09(-2.31%)
Aug 02, 2007
4.000
4.050
4.000
4.050
1,000
+0.04(+1.00%)
Aug 01, 2007
4.080
4.080
4.010
4.010
23,950
-0.09(-2.19%)
Jul 31, 2007
4.130
4.140
4.080
4.100
7,096
-0.05(-1.21%)
Jul 30, 2007
3.900
4.150
3.900
4.150
4,920
+0.21(+5.33%)
Jul 27, 2007
4.020
4.100
3.910
3.940
22,416
-0.08(-1.99%)
Jul 26, 2007
4.150
4.250
4.000
4.020
71,499
-0.13(-3.13%)
Jul 25, 2007
4.110
4.300
4.110
4.150
69,692
+0.01(+0.24%)
Jul 24, 2007
4.200
4.210
4.140
4.140
15,960
-0.03(-0.72%)
Jul 23, 2007
3.900
4.200
3.900
4.170
20,830
+0.14(+3.47%)
Jul 20, 2007
4.120
4.130
4.000
4.030
5,200
-0.12(-2.89%)
Jul 19, 2007
4.120
4.200
4.120
4.150
9,000
+0.00(+0.00%)
Jul 18, 2007
4.045
4.160
4.045
4.150
6,750
+0.00(+0.00%)
Jul 17, 2007
4.170
4.170
4.010
4.150
11,229
-0.02(-0.48%)
Jul 16, 2007
4.190
4.200
4.040
4.170
11,340
+0.02(+0.48%)
Jul 13, 2007
4.060
4.240
4.050
4.150
47,992
+0.06(+1.47%)
Jul 12, 2007
3.970
4.090
3.960
4.090
19,958
+0.09(+2.25%)
Jul 11, 2007
3.880
4.000
3.880
4.000
10,569
+0.07(+1.78%)
Jul 10, 2007
3.960
4.020
3.880
3.930
12,062
-0.07(-1.75%)
Jul 09, 2007
3.950
4.050
3.930
4.000
10,176
+0.02(+0.51%)
Jul 06, 2007
4.000
4.000
3.930
3.980
3,065
-0.01(-0.25%)
Jul 05, 2007
4.000
4.090
3.880
3.990
8,125
+0.00(+0.00%)
Jul 03, 2007
3.900
4.000
3.870
3.990
10,275
+0.06(+1.53%)
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.