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
Netease Inc ADR
(NQ:
NTES
)
99.90
-4.83 (-4.61%)
Streaming Delayed Price
Updated: 10:23 AM EDT, May 21, 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 (%)
Aug 31, 2004
1.464
1.490
1.447
1.461
73,343,544
-0.00(-0.20%)
Aug 30, 2004
1.475
1.502
1.461
1.464
69,613,712
-0.01(-0.72%)
Aug 27, 2004
1.471
1.481
1.446
1.475
49,662,544
+0.01(+0.70%)
Aug 26, 2004
1.433
1.500
1.431
1.464
116,270,856
-0.02(-1.13%)
Aug 25, 2004
1.369
1.495
1.368
1.481
155,938,240
+0.13(+9.78%)
Aug 24, 2004
1.377
1.392
1.344
1.349
38,169,576
-0.02(-1.67%)
Aug 23, 2004
1.399
1.419
1.361
1.372
69,809,504
-0.02(-1.09%)
Aug 20, 2004
1.365
1.399
1.361
1.387
56,887,256
+0.02(+1.65%)
Aug 19, 2004
1.386
1.403
1.332
1.365
106,912,016
+1.03(+308.69%)
Aug 17, 2004
0.3252
0.3346
0.3235
0.3339
16,519,918
+0.01(+3.06%)
Aug 16, 2004
0.3068
0.3253
0.3046
0.3240
35,851,892
+0.02(+5.70%)
Aug 13, 2004
0.3125
0.3186
0.2876
0.3065
94,518,408
-0.01(-4.00%)
Aug 12, 2004
0.3259
0.3355
0.3189
0.3193
22,410,798
-0.01(-2.19%)
Aug 11, 2004
0.3167
0.3330
0.3098
0.3265
32,844,044
+0.00(+0.16%)
Aug 10, 2004
0.3234
0.3453
0.3116
0.3260
56,982,704
+0.01(+2.04%)
Aug 09, 2004
0.3300
0.3358
0.3181
0.3194
17,039,892
-0.01(-2.03%)
Aug 06, 2004
0.3249
0.3412
0.3183
0.3261
26,248,314
-0.01(-1.60%)
Aug 05, 2004
0.3355
0.3417
0.3291
0.3314
23,233,124
-0.00(-0.76%)
Aug 04, 2004
0.3386
0.3521
0.3339
0.3339
37,413,332
-0.01(-2.10%)
Aug 03, 2004
0.3717
0.3723
0.3411
0.3411
98,967,768
-0.05(-12.27%)
Aug 02, 2004
0.3751
0.3908
0.3729
0.3888
40,134,836
+0.01(+2.17%)
Jul 30, 2004
0.3853
0.3905
0.3745
0.3805
29,823,960
-0.00(-0.90%)
Jul 29, 2004
0.3830
0.3899
0.3754
0.3840
60,298,924
+0.02(+5.56%)
Jul 28, 2004
0.3385
0.3688
0.3381
0.3638
75,245,168
+0.03(+7.88%)
Jul 27, 2004
0.3366
0.3431
0.3252
0.3372
43,020,316
+0.00(+0.30%)
Jul 26, 2004
0.3403
0.3490
0.3274
0.3362
29,060,372
-0.00(-1.44%)
Jul 23, 2004
0.3417
0.3528
0.3337
0.3411
40,979,188
-0.00(-0.83%)
Jul 22, 2004
0.3277
0.3499
0.3131
0.3439
43,737,400
+0.01(+4.37%)
Jul 21, 2004
0.3386
0.3473
0.3295
0.3295
42,369,308
-0.01(-1.53%)
Jul 20, 2004
0.3280
0.3470
0.3241
0.3346
43,436,372
+0.01(+2.28%)
Jul 19, 2004
0.3330
0.3429
0.3126
0.3272
55,374,768
-0.00(-1.26%)
Jul 16, 2004
0.3492
0.3537
0.3281
0.3314
36,693,796
-0.02(-4.98%)
Jul 15, 2004
0.3536
0.3567
0.3455
0.3487
22,320,246
-0.00(-0.96%)
Jul 14, 2004
0.3345
0.3575
0.3287
0.3521
45,636,580
+0.02(+4.45%)
Jul 13, 2004
0.3476
0.3499
0.3326
0.3371
20,411,276
-0.01(-2.02%)
Jul 12, 2004
0.3371
0.3450
0.3346
0.3440
20,570,358
+0.00(+0.90%)
Jul 09, 2004
0.3472
0.3472
0.3310
0.3410
25,284,040
+0.00(+1.15%)
Jul 08, 2004
0.3372
0.3512
0.3369
0.3371
61,104,120
-0.00(-0.84%)
Jul 07, 2004
0.3332
0.3453
0.3087
0.3400
214,962,064
-0.05(-11.75%)
Jul 06, 2004
0.3979
0.3982
0.3800
0.3852
45,876,424
-0.01(-2.96%)
Jul 02, 2004
0.4014
0.4053
0.3914
0.3970
28,543,972
-0.01(-1.32%)
Jul 01, 2004
0.4152
0.4211
0.3906
0.4023
77,805,144
-0.02(-4.74%)
Jun 30, 2004
0.4386
0.4402
0.4144
0.4223
53,448,664
-0.01(-3.25%)
Jun 29, 2004
0.4400
0.4494
0.4322
0.4365
22,866,014
-0.00(-0.63%)
Jun 28, 2004
0.4374
0.4550
0.4372
0.4392
30,237,568
+0.00(+0.49%)
Jun 25, 2004
0.4403
0.4458
0.4341
0.4371
22,391,220
-0.00(-0.19%)
Jun 24, 2004
0.4337
0.4482
0.4330
0.4379
26,962,954
+0.01(+1.16%)
Jun 23, 2004
0.4310
0.4392
0.4257
0.4329
33,566,028
+0.00(+0.90%)
Jun 22, 2004
0.4117
0.4372
0.4117
0.4290
28,235,600
+0.01(+3.07%)
Jun 21, 2004
0.4244
0.4262
0.4127
0.4163
27,476,908
-0.01(-1.21%)
Jun 18, 2004
0.4331
0.4419
0.4178
0.4214
40,873,948
-0.01(-2.57%)
Jun 17, 2004
0.4439
0.4440
0.4316
0.4325
23,039,780
-0.01(-2.53%)
Jun 16, 2004
0.4394
0.4505
0.4372
0.4437
26,921,348
+0.00(+0.53%)
Jun 15, 2004
0.4495
0.4502
0.4366
0.4414
54,902,420
-0.01(-2.22%)
Jun 14, 2004
0.4607
0.4630
0.4444
0.4514
26,228,736
-0.02(-3.30%)
Jun 10, 2004
0.4649
0.4734
0.4537
0.4668
24,894,904
+0.00(+0.29%)
Jun 09, 2004
0.4760
0.4852
0.4601
0.4655
26,840,584
-0.02(-3.41%)
Jun 08, 2004
0.4775
0.4886
0.4752
0.4819
23,651,628
-0.00(-0.49%)
Jun 07, 2004
0.4812
0.4957
0.4660
0.4843
48,052,160
+0.01(+1.76%)
Jun 04, 2004
0.4731
0.4859
0.4679
0.4759
34,505,828
+0.01(+3.19%)
Jun 03, 2004
0.4700
0.4830
0.4581
0.4612
41,138,268
-0.01(-2.69%)
Jun 02, 2004
0.4904
0.4995
0.4699
0.4740
100,847,368
-0.02(-4.15%)
Jun 01, 2004
0.4574
0.4998
0.4564
0.4945
87,761,152
+0.03(+7.46%)
May 28, 2004
0.4391
0.4619
0.4382
0.4602
52,403,628
+0.02(+4.52%)
May 27, 2004
0.4433
0.4521
0.4295
0.4403
41,546,984
-0.00(-0.58%)
May 26, 2004
0.4418
0.4497
0.4296
0.4428
51,953,308
+0.00(+0.14%)
May 25, 2004
0.4137
0.4533
0.4117
0.4422
75,485,016
+0.03(+6.60%)
May 24, 2004
0.4083
0.4218
0.4071
0.4148
43,835,296
+0.02(+4.00%)
May 21, 2004
0.3991
0.4037
0.3953
0.3989
17,173,372
+0.00(+0.46%)
May 20, 2004
0.3989
0.4073
0.3935
0.3971
23,482,758
-0.00(-0.28%)
May 19, 2004
0.4026
0.4180
0.3981
0.3982
45,100,600
+0.00(+0.57%)
May 18, 2004
0.3937
0.3974
0.3831
0.3959
33,776,504
+0.01(+1.89%)
May 17, 2004
0.3713
0.3933
0.3680
0.3886
42,895,496
+0.01(+1.87%)
May 14, 2004
0.4050
0.4050
0.3795
0.3814
38,637,028
-0.02(-5.75%)
May 13, 2004
0.3992
0.4172
0.3941
0.4047
64,699,344
+0.00(+0.74%)
May 12, 2004
0.3989
0.4035
0.3787
0.4018
43,698,244
+0.00(+0.38%)
May 11, 2004
0.3870
0.4076
0.3841
0.4002
52,641,024
+0.02(+5.35%)
May 10, 2004
0.3816
0.3901
0.3649
0.3799
55,705,164
-0.01(-3.02%)
May 07, 2004
0.4067
0.4204
0.3903
0.3917
45,918,032
-0.02(-4.15%)
May 06, 2004
0.4014
0.4121
0.3953
0.4087
49,696,808
+0.00(+0.40%)
May 05, 2004
0.4281
0.4290
0.4068
0.4071
52,359,576
-0.02(-4.60%)
May 04, 2004
0.4278
0.4349
0.4163
0.4267
47,961,604
+0.00(+0.41%)
May 03, 2004
0.4214
0.4386
0.4127
0.4249
39,354,116
+0.01(+1.39%)
Apr 30, 2004
0.4623
0.4699
0.4137
0.4191
113,718,224
-0.03(-5.94%)
Apr 29, 2004
0.4340
0.4718
0.4313
0.4456
104,572,304
-0.02(-4.26%)
Apr 28, 2004
0.5008
0.5086
0.4553
0.4654
105,355,472
-0.05(-9.33%)
Apr 27, 2004
0.5067
0.5284
0.5053
0.5133
35,866,580
+0.01(+1.31%)
Apr 26, 2004
0.5241
0.5242
0.5017
0.5067
45,587,632
-0.02(-3.56%)
Apr 23, 2004
0.5363
0.5363
0.5201
0.5254
23,397,100
-0.01(-1.38%)
Apr 22, 2004
0.5046
0.5516
0.5012
0.5327
40,391,812
+0.03(+5.67%)
Apr 21, 2004
0.5038
0.5207
0.4870
0.5041
44,097,168
-0.00(-0.22%)
Apr 20, 2004
0.5340
0.5393
0.5016
0.5052
32,883,204
-0.03(-5.23%)
Apr 19, 2004
0.5284
0.5378
0.5180
0.5331
23,401,994
+0.01(+0.99%)
Apr 16, 2004
0.5260
0.5307
0.5077
0.5279
27,804,858
+0.00(+0.45%)
Apr 15, 2004
0.5455
0.5513
0.5184
0.5256
28,472,996
-0.02(-3.65%)
Apr 14, 2004
0.5517
0.5526
0.5337
0.5455
37,026,644
-0.02(-2.91%)
Apr 13, 2004
0.5738
0.5769
0.5504
0.5618
25,778,414
-0.01(-2.05%)
Apr 12, 2004
0.5764
0.5823
0.5691
0.5736
17,011,844
-0.00(-0.80%)
Apr 08, 2004
0.5676
0.5840
0.5619
0.5782
41,290,008
+0.03(+5.40%)
Apr 07, 2004
0.5412
0.5501
0.5366
0.5485
23,049,568
+0.01(+1.09%)
Apr 06, 2004
0.5466
0.5471
0.5375
0.5426
24,571,848
-0.01(-1.48%)
Apr 05, 2004
0.5538
0.5671
0.5475
0.5508
28,742,210
-0.00(-0.55%)
Apr 02, 2004
0.5313
0.5583
0.5302
0.5539
52,971,424
+0.03(+6.56%)
Apr 01, 2004
0.5092
0.5240
0.5087
0.5197
24,273,266
+0.01(+2.19%)
Mar 31, 2004
0.5159
0.5273
0.5056
0.5086
25,279,146
-0.01(-1.37%)
Mar 30, 2004
0.5168
0.5291
0.5152
0.5157
29,515,588
+0.00(+0.76%)
Mar 29, 2004
0.5016
0.5174
0.5006
0.5118
37,450,044
+0.02(+3.49%)
Mar 26, 2004
0.4862
0.5010
0.4806
0.4945
32,364,356
+0.01(+1.49%)
Mar 25, 2004
0.4735
0.4873
0.4701
0.4873
30,210,648
+0.02(+4.03%)
Mar 24, 2004
0.4792
0.4873
0.4678
0.4684
41,194,556
-0.01(-1.71%)
Mar 23, 2004
0.4791
0.4848
0.4583
0.4765
36,152,924
+0.01(+1.74%)
Mar 22, 2004
0.4810
0.4827
0.4643
0.4684
34,787,276
-0.02(-4.34%)
Mar 19, 2004
0.4945
0.4961
0.4883
0.4896
26,754,926
-0.00(-0.04%)
Mar 18, 2004
0.4888
0.4947
0.4781
0.4898
38,534,240
-0.00(-0.31%)
Mar 17, 2004
0.4864
0.4978
0.4766
0.4913
56,214,224
+0.02(+3.53%)
Mar 16, 2004
0.4689
0.4814
0.4649
0.4746
73,343,544
+0.01(+2.38%)
Mar 15, 2004
0.5026
0.5123
0.4522
0.4636
174,391,600
-0.05(-10.14%)
Mar 12, 2004
0.5227
0.5302
0.5090
0.5159
60,563,244
+0.00(+0.02%)
Mar 11, 2004
0.4986
0.5307
0.4916
0.5158
94,880,624
+0.02(+3.44%)
Mar 10, 2004
0.5363
0.5373
0.4985
0.4986
102,876,264
-0.04(-7.64%)
Mar 09, 2004
0.5535
0.5576
0.5337
0.5399
56,708,596
-0.01(-2.63%)
Mar 08, 2004
0.5779
0.5871
0.5536
0.5545
60,688,060
-0.03(-4.71%)
Mar 05, 2004
0.5843
0.5965
0.5758
0.5818
52,450,128
-0.01(-2.43%)
Mar 04, 2004
0.5691
0.5975
0.5682
0.5963
91,855,640
+0.03(+4.62%)
Mar 03, 2004
0.5572
0.5741
0.5492
0.5700
56,564,200
+0.01(+1.90%)
Mar 02, 2004
0.5771
0.5888
0.5590
0.5594
78,328,888
-0.02(-3.98%)
Mar 01, 2004
0.5438
0.5924
0.5429
0.5826
120,681,064
+0.04(+7.54%)
Feb 27, 2004
0.5271
0.5487
0.5266
0.5417
88,935,896
+0.02(+3.66%)
Feb 26, 2004
0.5222
0.5268
0.5102
0.5226
67,753,688
+0.01(+1.93%)
Feb 25, 2004
0.4954
0.5148
0.4944
0.5127
40,778,500
+0.02(+3.48%)
Feb 24, 2004
0.5026
0.5095
0.4936
0.4954
36,167,608
-0.01(-2.16%)
Feb 23, 2004
0.5235
0.5256
0.5041
0.5064
70,688,120
-0.00(-0.82%)
Feb 20, 2004
0.4984
0.5133
0.4846
0.5105
90,720,048
+0.02(+3.16%)
Feb 19, 2004
0.5227
0.5293
0.4897
0.4949
114,043,728
-0.03(-5.85%)
Feb 18, 2004
0.4624
0.5304
0.4592
0.5257
261,839,488
+0.10(+24.60%)
Feb 17, 2004
0.4168
0.4276
0.4075
0.4219
74,200,128
+0.00(+1.15%)
Feb 13, 2004
0.4324
0.4358
0.4168
0.4171
38,012,944
-0.01(-2.88%)
Feb 12, 2004
0.4314
0.4387
0.4290
0.4294
25,470,042
-0.00(-0.61%)
Feb 11, 2004
0.4403
0.4484
0.4312
0.4321
27,780,384
-0.01(-1.63%)
Feb 10, 2004
0.4325
0.4415
0.4316
0.4392
22,746,092
+0.01(+1.61%)
Feb 09, 2004
0.4288
0.4464
0.4260
0.4323
35,137,256
+0.01(+1.98%)
Feb 06, 2004
0.4246
0.4284
0.4163
0.4239
31,196,948
+0.00(+0.31%)
Feb 05, 2004
0.4209
0.4307
0.4118
0.4226
43,776,560
+0.01(+1.42%)
Feb 04, 2004
0.4526
0.4590
0.4150
0.4167
81,557,000
-0.04(-7.90%)
Feb 03, 2004
0.4515
0.4676
0.4446
0.4524
93,284,920
-0.03(-6.46%)
Feb 02, 2004
0.4816
0.4970
0.4816
0.4837
41,047,712
+0.00(+0.79%)
Jan 30, 2004
0.4659
0.4860
0.4612
0.4799
87,768,488
+0.03(+7.70%)
Jan 29, 2004
0.4646
0.4697
0.4376
0.4456
46,826,016
-0.01(-3.17%)
Jan 28, 2004
0.4887
0.4939
0.4558
0.4602
32,337,434
-0.02(-5.02%)
Jan 27, 2004
0.4862
0.5053
0.4831
0.4845
33,397,156
-0.01(-1.43%)
Jan 26, 2004
0.4791
0.4961
0.4767
0.4915
46,194,588
+0.01(+2.38%)
Jan 23, 2004
0.4904
0.4946
0.4770
0.4801
24,767,640
-0.01(-1.61%)
Jan 22, 2004
0.4892
0.5036
0.4832
0.4880
35,599,812
+0.00(+0.15%)
Jan 21, 2004
0.4942
0.5054
0.4854
0.4873
30,849,418
-0.01(-2.41%)
Jan 20, 2004
0.5026
0.5081
0.4924
0.4993
37,435,360
-0.00(-0.14%)
Jan 16, 2004
0.5009
0.5056
0.4978
0.5000
29,564,536
+0.00(+0.43%)
Jan 15, 2004
0.4902
0.5003
0.4772
0.4979
62,036,820
+0.01(+1.31%)
Jan 14, 2004
0.5005
0.5030
0.4821
0.4914
74,119,120
+0.01(+2.21%)
Jan 13, 2004
0.4766
0.4975
0.4760
0.4808
102,218,768
+0.01(+1.31%)
Jan 12, 2004
0.4574
0.4750
0.4523
0.4746
43,878,272
+0.02(+4.52%)
Jan 09, 2004
0.4520
0.4667
0.4476
0.4541
50,941,944
-0.00(-0.13%)
Jan 08, 2004
0.4694
0.4699
0.4511
0.4547
53,224,608
-0.01(-1.24%)
Jan 07, 2004
0.4354
0.4651
0.4290
0.4604
88,250,432
+0.02(+5.35%)
Jan 06, 2004
0.4351
0.4433
0.4268
0.4370
53,208,820
-0.00(-0.16%)
Jan 05, 2004
0.4280
0.4452
0.4219
0.4377
107,132,280
+0.02(+4.74%)
Jan 02, 2004
0.3820
0.4198
0.3793
0.4179
97,988,816
+0.04(+10.81%)
Dec 31, 2003
0.3794
0.3827
0.3754
0.3771
26,872,400
-0.00(-0.22%)
Dec 30, 2003
0.3844
0.3871
0.3769
0.3780
26,827,466
-0.01(-1.36%)
Dec 29, 2003
0.3892
0.3920
0.3774
0.3832
38,732,920
-0.00(-0.27%)
Dec 26, 2003
0.3900
0.4009
0.3808
0.3842
29,248,088
-0.01(-1.47%)
Dec 24, 2003
0.3730
0.3928
0.3723
0.3899
29,064,458
+0.01(+3.50%)
Dec 23, 2003
0.3796
0.3826
0.3706
0.3767
39,075,944
+0.00(+0.05%)
Dec 22, 2003
0.3703
0.3769
0.3602
0.3765
92,800,800
+0.01(+1.40%)
Dec 19, 2003
0.3883
0.3899
0.3688
0.3713
79,111,512
-0.02(-4.09%)
Dec 18, 2003
0.3922
0.3999
0.3810
0.3871
81,239,624
-0.00(-0.89%)
Dec 17, 2003
0.3820
0.3981
0.3805
0.3906
45,981,392
+0.00(+1.03%)
Dec 16, 2003
0.3984
0.4030
0.3785
0.3866
68,156,040
-0.01(-2.95%)
Dec 15, 2003
0.4259
0.4267
0.3963
0.3984
65,596,752
-0.01(-3.44%)
Dec 12, 2003
0.4162
0.4238
0.4101
0.4126
36,897,300
-0.00(-0.57%)
Dec 11, 2003
0.3980
0.4183
0.3984
0.4149
49,539,880
+0.02(+4.26%)
Dec 10, 2003
0.4107
0.4148
0.3906
0.3980
97,764,072
-0.01(-2.14%)
Dec 09, 2003
0.4331
0.4372
0.4060
0.4067
97,246,936
-0.03(-6.26%)
Dec 08, 2003
0.4515
0.4570
0.4315
0.4338
60,144,104
-0.02(-3.91%)
Dec 05, 2003
0.4577
0.4625
0.4493
0.4515
30,733,386
-0.01(-1.36%)
Dec 04, 2003
0.4535
0.4597
0.4426
0.4577
64,419,800
+0.01(+1.73%)
Dec 03, 2003
0.4852
0.4872
0.4495
0.4500
81,664,984
-0.03(-6.75%)
Dec 02, 2003
0.4733
0.4866
0.4733
0.4826
45,342,844
+0.01(+1.16%)
Dec 01, 2003
0.4814
0.4891
0.4719
0.4770
74,039,928
+0.00(+0.11%)
Nov 28, 2003
0.4680
0.4773
0.4679
0.4765
19,821,992
+0.01(+1.61%)
Nov 26, 2003
0.4714
0.4790
0.4599
0.4690
62,227,816
+0.00(+0.44%)
Nov 25, 2003
0.4648
0.4775
0.4630
0.4669
102,092,920
+0.01(+1.65%)
Nov 24, 2003
0.4314
0.4605
0.4294
0.4594
97,775,592
+0.04(+8.60%)
Nov 21, 2003
0.4270
0.4361
0.4193
0.4230
57,868,636
-0.00(-0.93%)
Nov 20, 2003
0.4152
0.4403
0.4138
0.4270
123,089,080
+0.01(+1.95%)
Nov 19, 2003
0.4176
0.4216
0.4088
0.4188
74,949,304
+0.01(+1.49%)
Nov 18, 2003
0.4243
0.4334
0.4118
0.4127
81,998,752
-0.00(-0.47%)
Nov 17, 2003
0.4108
0.4314
0.4035
0.4146
101,566,856
-0.00(-1.05%)
Nov 14, 2003
0.4326
0.4382
0.4157
0.4190
51,296,232
-0.01(-2.59%)
Nov 13, 2003
0.4355
0.4459
0.4281
0.4302
64,042,436
-0.01(-1.59%)
Nov 12, 2003
0.4188
0.4415
0.4168
0.4371
104,305,712
+0.02(+4.98%)
Nov 11, 2003
0.4316
0.4380
0.4137
0.4164
97,963,432
-0.02(-3.98%)
Nov 10, 2003
0.4503
0.4546
0.4316
0.4336
87,855,912
-0.01(-1.85%)
Nov 07, 2003
0.4290
0.4551
0.4168
0.4418
181,343,984
+0.01(+3.07%)
Nov 06, 2003
0.4497
0.4526
0.4256
0.4286
114,795,200
-0.02(-4.07%)
Nov 05, 2003
0.4648
0.4737
0.4437
0.4468
106,747,576
-0.01(-3.14%)
Nov 04, 2003
0.4592
0.4825
0.4546
0.4613
160,454,608
-0.00(-0.59%)
Nov 03, 2003
0.4734
0.4775
0.4597
0.4641
114,715,368
-0.00(-0.04%)
Oct 31, 2003
0.4659
0.4847
0.4577
0.4643
205,221,824
-0.01(-1.71%)
Oct 30, 2003
0.5173
0.5268
0.4682
0.4724
243,688,128
-0.04(-8.68%)
Oct 29, 2003
0.5388
0.5535
0.5007
0.5173
483,879,552
-0.15(-22.60%)
Oct 27, 2003
0.6840
0.6840
0.6553
0.6684
116,172,960
+0.01(+1.36%)
Oct 24, 2003
0.6129
0.6688
0.6119
0.6594
192,034,880
+0.06(+9.78%)
Oct 23, 2003
0.6098
0.6276
0.5736
0.6006
168,806,640
-0.01(-2.10%)
Oct 22, 2003
0.6016
0.6342
0.5971
0.6135
169,966,704
+0.01(+0.94%)
Oct 21, 2003
0.6939
0.7107
0.6069
0.6078
251,155,776
-0.08(-11.92%)
Oct 20, 2003
0.6624
0.6931
0.6475
0.6900
111,220,456
+0.04(+5.70%)
Oct 17, 2003
0.6838
0.6869
0.6480
0.6528
98,597,824
-0.03(-4.84%)
Oct 16, 2003
0.6552
0.6880
0.6395
0.6860
107,679,864
+0.03(+4.71%)
Oct 15, 2003
0.7048
0.7059
0.6446
0.6552
107,784,488
-0.04(-5.95%)
Oct 14, 2003
0.7076
0.7168
0.6922
0.6967
74,393,256
-0.02(-2.57%)
Oct 13, 2003
0.7306
0.7319
0.7028
0.7150
67,059,488
-0.00(-0.38%)
Oct 10, 2003
0.7007
0.7207
0.6885
0.7178
104,626,832
+0.02(+3.54%)
Oct 09, 2003
0.7125
0.7355
0.6844
0.6933
139,383,376
+0.00(+0.03%)
Oct 08, 2003
0.6742
0.6997
0.6577
0.6931
96,983,472
+0.02(+3.05%)
Oct 07, 2003
0.6720
0.6884
0.6569
0.6726
89,168,496
-0.00(-0.53%)
Oct 06, 2003
0.6410
0.6762
0.6375
0.6761
72,733,648
+0.04(+7.00%)
Oct 03, 2003
0.6257
0.6415
0.6129
0.6319
114,565,192
+0.03(+4.87%)
Oct 02, 2003
0.5607
0.6104
0.5604
0.6026
114,544,416
+0.04(+7.49%)
Oct 01, 2003
0.5783
0.5858
0.5363
0.5606
161,461,056
-0.01(-1.75%)
Sep 30, 2003
0.6006
0.6087
0.5694
0.5706
133,773,816
-0.04(-5.94%)
Sep 29, 2003
0.5613
0.6086
0.5288
0.6067
213,061,616
+0.06(+10.12%)
Sep 26, 2003
0.6241
0.6350
0.5324
0.5509
170,351,664
-0.08(-12.78%)
Sep 25, 2003
0.6655
0.6706
0.6298
0.6316
105,203,760
-0.03(-4.54%)
Sep 24, 2003
0.6903
0.7061
0.6617
0.6616
88,280,632
-0.03(-4.16%)
Sep 23, 2003
0.6782
0.7002
0.6645
0.6903
60,278,000
+0.02(+2.33%)
Sep 22, 2003
0.6383
0.6758
0.6338
0.6746
64,665,544
+0.02(+3.51%)
Sep 19, 2003
0.6573
0.6622
0.6446
0.6517
35,013,268
-0.00(-0.58%)
Sep 18, 2003
0.6257
0.6593
0.6231
0.6555
45,728,408
+0.03(+4.65%)
Sep 17, 2003
0.6353
0.6425
0.6190
0.6264
50,543,852
-0.01(-1.59%)
Sep 16, 2003
0.6296
0.6374
0.6149
0.6365
64,849,516
+0.01(+2.08%)
Sep 15, 2003
0.6096
0.6268
0.6089
0.6235
47,359,548
+0.02(+3.02%)
Sep 12, 2003
0.5992
0.6092
0.5925
0.6052
30,193,516
+0.01(+1.02%)
Sep 11, 2003
0.5926
0.6022
0.5736
0.5991
47,636,104
+0.01(+1.23%)
Sep 10, 2003
0.5889
0.6131
0.5855
0.5919
68,624,968
+0.00(+0.21%)
Sep 09, 2003
0.5786
0.6072
0.5774
0.5906
61,206,908
+0.01(+1.15%)
Sep 08, 2003
0.5695
0.5858
0.5603
0.5839
43,612,584
+0.02(+2.90%)
Sep 05, 2003
0.5716
0.5812
0.5588
0.5674
32,393,798
-0.00(-0.73%)
Sep 04, 2003
0.5618
0.5824
0.5585
0.5716
43,940,536
+0.01(+1.19%)
Sep 03, 2003
0.5881
0.5950
0.5633
0.5649
70,820,280
-0.02(-3.49%)
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.