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
Lenovo Group Ltd ADR
(OP:
LNVGY
)
27.20
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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:
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 (%)
Sep 28, 2007
15.30
15.45
15.25
15.30
18,511
+0.40(+2.68%)
Sep 27, 2007
14.35
15.00
14.75
14.90
50,223
+0.55(+3.83%)
Sep 26, 2007
14.20
14.35
14.05
14.35
22,633
+0.15(+1.06%)
Sep 25, 2007
14.20
14.20
13.95
14.20
25,597
+0.05(+0.35%)
Sep 24, 2007
14.15
14.28
14.10
14.15
19,503
+0.45(+3.28%)
Sep 21, 2007
13.70
13.80
13.50
13.70
17,658
+0.00(+0.00%)
Sep 20, 2007
13.70
13.95
13.70
13.70
23,208
-0.15(-1.08%)
Sep 19, 2007
13.85
13.95
13.65
13.85
46,937
-0.05(-0.36%)
Sep 18, 2007
12.95
14.00
13.60
13.90
75,677
+0.95(+7.34%)
Sep 17, 2007
12.95
13.20
12.90
12.95
23,964
-0.50(-3.72%)
Sep 14, 2007
13.45
13.50
13.30
13.45
54,055
-0.05(-0.37%)
Sep 13, 2007
13.50
13.60
13.35
13.50
17,043
+0.50(+3.85%)
Sep 12, 2007
13.00
13.10
12.95
13.00
3,191
+0.00(+0.00%)
Sep 11, 2007
13.00
13.10
13.00
13.00
10,044
-0.30(-2.26%)
Sep 10, 2007
13.30
13.30
13.00
13.30
8,442
+0.05(+0.38%)
Sep 07, 2007
13.25
13.45
13.25
13.25
44,480
-0.15(-1.12%)
Sep 06, 2007
13.30
13.50
13.40
13.40
4,138
+0.10(+0.75%)
Sep 05, 2007
13.30
13.40
13.20
13.30
39,353
+0.15(+1.14%)
Sep 04, 2007
13.15
13.40
13.05
13.15
15,010
-0.10(-0.75%)
Aug 31, 2007
13.25
13.40
13.05
13.25
24,424
+0.55(+4.33%)
Aug 30, 2007
12.70
12.70
12.55
12.70
18,713
-0.35(-2.68%)
Aug 29, 2007
12.85
13.05
12.60
13.05
22,450
+0.20(+1.56%)
Aug 28, 2007
12.85
13.90
12.75
12.85
43,870
-1.00(-7.22%)
Aug 27, 2007
13.85
13.85
13.65
13.85
120,396
+1.45(+11.69%)
Aug 24, 2007
12.30
12.40
12.15
12.40
15,972
+0.10(+0.81%)
Aug 23, 2007
12.30
12.35
12.20
12.30
5,190
+0.05(+0.41%)
Aug 22, 2007
12.25
12.30
12.00
12.25
14,280
+0.10(+0.82%)
Aug 21, 2007
12.15
12.30
12.10
12.15
69,900
+0.30(+2.53%)
Aug 20, 2007
11.85
12.00
11.70
11.85
17,484
+0.20(+1.72%)
Aug 17, 2007
11.65
11.65
11.30
11.65
38,678
+0.30(+2.64%)
Aug 16, 2007
11.35
11.55
10.95
11.35
56,021
-0.25(-2.16%)
Aug 15, 2007
11.60
12.15
11.60
11.60
36,572
-0.70(-5.69%)
Aug 14, 2007
12.30
12.55
12.30
12.30
39,500
+0.00(+0.00%)
Aug 13, 2007
12.30
12.40
12.20
12.30
25,020
+0.85(+7.42%)
Aug 10, 2007
11.45
11.70
11.30
11.45
52,124
-0.30(-2.55%)
Aug 09, 2007
11.75
12.75
11.75
11.75
79,694
-1.20(-9.27%)
Aug 08, 2007
12.95
12.95
12.00
12.95
44,632
+0.15(+1.17%)
Aug 07, 2007
12.80
12.80
12.45
12.80
46,150
+0.40(+3.23%)
Aug 06, 2007
12.40
12.60
12.25
12.40
58,528
-0.80(-6.06%)
Aug 03, 2007
13.20
13.45
13.17
13.20
41,427
-0.31(-2.29%)
Aug 02, 2007
13.51
13.60
13.25
13.51
73,500
-0.19(-1.39%)
Aug 01, 2007
13.70
13.85
13.30
13.70
200,024
+0.40(+3.01%)
Jul 31, 2007
13.30
13.50
13.30
13.30
241,820
+0.10(+0.76%)
Jul 30, 2007
13.20
13.25
12.80
13.20
99,044
+1.25(+10.46%)
Jul 27, 2007
12.20
12.21
11.70
11.95
43,104
-0.25(-2.05%)
Jul 26, 2007
12.20
12.70
12.20
12.20
111,516
-0.40(-3.17%)
Jul 25, 2007
12.60
12.60
12.40
12.60
68,583
-0.10(-0.79%)
Jul 24, 2007
12.70
12.75
12.60
12.70
31,355
+0.10(+0.79%)
Jul 23, 2007
12.60
12.85
12.60
12.60
60,381
+0.45(+3.70%)
Jul 20, 2007
12.15
12.30
12.15
12.15
30,135
+0.75(+6.58%)
Jul 19, 2007
11.40
11.50
11.35
11.40
19,391
+0.20(+1.79%)
Jul 18, 2007
11.70
11.45
10.35
11.20
27,637
-0.50(-4.27%)
Jul 17, 2007
11.70
11.80
11.70
11.70
35,246
+0.00(+0.00%)
Jul 16, 2007
11.75
11.90
11.60
11.70
93,063
-0.05(-0.43%)
Jul 13, 2007
11.51
11.85
11.65
11.75
39,180
+0.24(+2.09%)
Jul 12, 2007
11.10
11.55
11.40
11.51
92,210
+0.41(+3.69%)
Jul 11, 2007
11.25
11.25
11.10
11.10
39,148
-0.15(-1.33%)
Jul 10, 2007
11.25
11.55
11.20
11.25
38,136
-0.40(-3.43%)
Jul 09, 2007
11.65
11.85
11.65
11.65
25,019
-0.15(-1.27%)
Jul 06, 2007
11.80
11.95
11.70
11.80
47,694
-0.20(-1.67%)
Jul 05, 2007
12.00
12.20
11.90
12.00
45,651
+0.20(+1.69%)
Jul 03, 2007
11.80
12.00
11.80
11.80
27,416
+0.10(+0.85%)
Jul 02, 2007
11.70
11.80
11.70
11.70
142,551
+0.05(+0.43%)
Jun 29, 2007
11.65
11.85
11.65
11.65
28,701
-0.20(-1.69%)
Jun 28, 2007
11.85
12.00
11.85
11.85
65,089
+0.50(+4.41%)
Jun 27, 2007
11.35
11.45
11.25
11.35
82,596
-0.50(-4.22%)
Jun 26, 2007
11.85
12.00
11.70
11.85
48,045
-0.70(-5.58%)
Jun 25, 2007
12.55
12.60
12.50
12.55
36,814
-0.25(-1.95%)
Jun 22, 2007
13.15
12.90
12.70
12.80
77,690
-0.35(-2.66%)
Jun 21, 2007
13.15
13.20
13.05
13.15
75,204
+2.20(+20.09%)
Jun 20, 2007
10.95
13.65
13.30
10.95
69,652
+0.00(+0.00%)
Jun 19, 2007
10.95
12.55
12.45
10.95
57,160
+0.00(+0.00%)
Jun 18, 2007
10.95
12.70
11.95
10.95
103,525
+0.00(+0.00%)
Jun 15, 2007
10.95
12.30
12.00
10.95
268,155
+0.00(+0.00%)
Jun 14, 2007
10.95
11.40
11.30
10.95
114,287
+0.00(+0.00%)
Jun 13, 2007
10.95
11.10
11.05
10.95
43,531
+0.00(+0.00%)
Jun 12, 2007
10.95
11.25
11.05
10.95
51,699
+0.00(+0.00%)
Jun 11, 2007
10.95
10.95
10.95
10.95
0
+0.00(+0.00%)
Jun 08, 2007
10.95
11.10
10.90
10.95
60,854
-0.10(-0.90%)
Jun 07, 2007
11.05
11.20
11.00
11.05
91,842
+0.05(+0.45%)
Jun 06, 2007
11.00
11.21
11.00
11.00
69,720
+0.15(+1.38%)
Jun 05, 2007
10.85
10.95
10.80
10.85
188,658
+0.30(+2.84%)
Jun 04, 2007
10.55
10.60
10.50
10.55
209,300
-0.17(-1.59%)
Jun 01, 2007
10.72
10.80
10.65
10.72
163,991
+0.82(+8.28%)
May 31, 2007
9.900
10.05
9.850
9.900
142,558
+0.25(+2.59%)
May 30, 2007
9.650
9.750
9.550
9.650
182,980
-0.40(-3.98%)
May 29, 2007
10.05
10.15
9.800
10.05
214,362
+0.85(+9.24%)
May 25, 2007
9.200
9.350
9.200
9.200
173,936
+0.90(+10.84%)
May 24, 2007
8.450
8.500
8.300
8.300
165,238
-0.15(-1.78%)
May 23, 2007
8.450
8.450
8.150
8.450
196,188
+0.30(+3.68%)
May 22, 2007
8.070
8.200
8.060
8.150
126,617
+0.08(+0.99%)
May 21, 2007
8.070
8.100
8.000
8.070
300,944
-0.03(-0.37%)
May 18, 2007
8.100
8.150
8.050
8.100
104,418
+0.05(+0.62%)
May 17, 2007
8.050
8.150
7.950
8.050
23,367
-0.05(-0.62%)
May 16, 2007
8.100
8.200
8.000
8.100
24,193
-0.05(-0.61%)
May 15, 2007
8.150
8.150
7.950
8.150
33,123
+0.05(+0.62%)
May 14, 2007
8.100
8.150
8.000
8.100
44,015
+0.70(+9.46%)
May 11, 2007
7.400
7.600
7.300
7.400
24,679
+0.10(+1.37%)
May 10, 2007
7.300
7.550
7.300
7.300
36,012
-0.10(-1.35%)
May 09, 2007
7.400
7.600
7.400
7.400
311,332
-0.35(-4.52%)
May 08, 2007
7.750
8.000
7.500
7.750
136,656
-0.25(-3.12%)
May 07, 2007
8.000
8.150
8.000
8.000
19,705
-0.10(-1.23%)
May 04, 2007
8.100
8.280
8.100
8.100
83,283
+0.20(+2.53%)
May 03, 2007
7.900
8.000
7.900
7.900
27,775
-0.10(-1.25%)
May 02, 2007
8.000
8.050
7.900
8.000
22,952
+0.05(+0.63%)
May 01, 2007
7.950
8.000
7.900
7.950
75,286
+0.05(+0.63%)
Apr 30, 2007
7.900
8.000
7.900
7.900
42,159
-0.05(-0.63%)
Apr 27, 2007
8.050
8.050
7.850
7.950
25,317
-0.10(-1.24%)
Apr 26, 2007
8.050
8.100
8.050
8.050
49,531
+0.00(+0.00%)
Apr 25, 2007
8.050
8.150
8.000
8.050
53,350
+0.00(+0.00%)
Apr 24, 2007
8.050
8.150
8.050
8.050
34,528
+0.35(+4.55%)
Apr 23, 2007
7.700
7.860
7.700
7.700
78,493
+0.35(+4.76%)
Apr 20, 2007
7.350
7.400
7.350
7.350
39,756
+0.10(+1.38%)
Apr 19, 2007
7.250
7.350
7.200
7.250
134,956
+0.00(+0.00%)
Apr 18, 2007
7.250
7.300
7.200
7.250
230,232
+0.05(+0.69%)
Apr 17, 2007
7.200
7.300
7.150
7.200
19,248
-0.20(-2.70%)
Apr 16, 2007
7.400
7.400
7.200
7.400
152,959
+0.10(+1.37%)
Apr 13, 2007
7.300
7.300
7.250
7.300
46,558
+0.00(+0.00%)
Apr 12, 2007
7.300
7.300
7.150
7.300
75,309
+0.10(+1.39%)
Apr 11, 2007
7.200
7.250
7.100
7.200
99,560
-0.10(-1.37%)
Apr 10, 2007
7.300
7.400
7.200
7.300
60,843
-0.10(-1.35%)
Apr 09, 2007
7.400
7.450
7.300
7.400
24,349
+0.00(+0.00%)
Apr 05, 2007
7.400
7.450
7.300
7.400
18,474
+0.05(+0.68%)
Apr 04, 2007
7.350
7.450
7.300
7.350
8,686
-0.10(-1.34%)
Apr 03, 2007
7.450
7.450
7.300
7.450
16,222
+0.25(+3.47%)
Apr 02, 2007
7.200
7.300
7.100
7.200
68,885
-0.10(-1.37%)
Mar 30, 2007
7.300
7.450
7.300
7.300
52,055
-0.10(-1.35%)
Mar 29, 2007
7.400
7.500
7.370
7.400
39,610
+0.10(+1.37%)
Mar 28, 2007
7.300
7.450
7.300
7.300
15,118
-0.10(-1.35%)
Mar 27, 2007
7.400
7.550
7.400
7.400
16,590
-0.10(-1.33%)
Mar 26, 2007
7.500
7.650
7.500
7.500
55,808
-0.10(-1.32%)
Mar 23, 2007
7.600
7.700
7.550
7.600
15,494
+0.00(+0.00%)
Mar 22, 2007
7.600
7.650
7.550
7.600
17,345
-0.10(-1.30%)
Mar 21, 2007
7.700
7.750
7.500
7.700
36,973
+0.15(+1.99%)
Mar 20, 2007
7.550
7.600
7.450
7.550
24,955
+0.05(+0.67%)
Mar 19, 2007
7.500
7.650
7.400
7.500
12,719
+0.25(+3.45%)
Mar 16, 2007
7.250
7.400
6.900
7.250
13,216
-0.15(-2.03%)
Mar 15, 2007
7.400
7.450
7.200
7.400
22,953
+0.15(+2.07%)
Mar 14, 2007
7.250
7.400
7.100
7.250
10,675
+0.05(+0.69%)
Mar 13, 2007
7.450
7.400
7.200
7.200
30,683
-0.25(-3.36%)
Mar 12, 2007
7.450
7.550
7.350
7.450
15,731
+0.05(+0.68%)
Mar 09, 2007
7.400
7.450
7.300
7.400
31,131
+0.10(+1.37%)
Mar 08, 2007
7.300
7.400
7.250
7.300
27,662
+0.05(+0.69%)
Mar 07, 2007
7.250
7.250
7.150
7.250
25,325
+0.05(+0.69%)
Mar 06, 2007
7.200
7.250
7.050
7.200
89,440
+0.10(+1.41%)
Mar 05, 2007
7.100
7.200
7.100
7.100
31,416
-0.15(-2.07%)
Mar 02, 2007
7.620
7.470
7.250
7.250
42,370
-0.37(-4.86%)
Mar 01, 2007
7.620
7.800
7.450
7.620
75,073
-0.08(-1.04%)
Feb 28, 2007
7.700
7.800
7.600
7.700
103,029
-0.15(-1.91%)
Feb 27, 2007
7.850
7.950
7.750
7.850
20,982
-0.10(-1.26%)
Feb 26, 2007
7.950
8.050
7.850
7.950
36,020
-0.05(-0.62%)
Feb 23, 2007
8.000
8.100
7.950
8.000
13,366
+0.05(+0.63%)
Feb 22, 2007
7.950
8.100
7.900
7.950
32,528
+0.00(+0.00%)
Feb 21, 2007
7.950
8.050
7.950
7.950
17,232
-0.10(-1.24%)
Feb 20, 2007
8.050
8.100
7.900
8.050
32,847
-0.05(-0.62%)
Feb 16, 2007
8.100
8.100
8.000
8.100
48,581
-0.05(-0.61%)
Feb 15, 2007
8.150
8.150
8.000
8.150
106,249
+0.05(+0.62%)
Feb 14, 2007
8.100
8.150
8.000
8.100
32,382
+0.10(+1.25%)
Feb 13, 2007
8.000
8.120
8.000
8.000
40,812
+0.00(+0.00%)
Feb 12, 2007
8.150
8.150
7.950
8.000
23,101
-0.15(-1.84%)
Feb 09, 2007
8.150
8.150
8.000
8.150
10,413
+0.00(+0.00%)
Feb 08, 2007
8.150
8.200
8.000
8.150
22,234
-0.15(-1.81%)
Feb 07, 2007
8.300
8.400
8.150
8.300
24,438
+0.25(+3.11%)
Feb 06, 2007
8.050
8.300
8.050
8.050
26,193
-0.65(-7.47%)
Feb 05, 2007
8.700
8.800
8.700
8.700
47,296
+0.15(+1.75%)
Feb 02, 2007
8.550
8.650
8.550
8.550
61,332
+0.15(+1.79%)
Feb 01, 2007
8.400
8.500
8.100
8.400
46,226
+0.30(+3.70%)
Jan 31, 2007
8.100
8.100
8.000
8.100
68,349
+0.20(+2.53%)
Jan 30, 2007
7.900
8.050
7.850
7.900
43,256
-0.05(-0.63%)
Jan 29, 2007
7.950
8.100
7.850
7.950
63,519
-0.10(-1.24%)
Jan 26, 2007
8.050
8.200
8.050
8.050
18,350
-0.15(-1.83%)
Jan 25, 2007
8.200
8.400
8.200
8.200
45,865
-0.22(-2.61%)
Jan 24, 2007
8.420
8.450
8.250
8.420
38,257
-0.08(-0.94%)
Jan 23, 2007
8.500
8.700
8.500
8.500
18,545
-0.15(-1.73%)
Jan 22, 2007
8.650
8.800
8.500
8.650
43,020
+0.15(+1.76%)
Jan 19, 2007
8.500
8.600
8.500
8.500
29,724
+0.00(+0.00%)
Jan 18, 2007
8.500
8.600
8.500
8.500
19,690
+0.15(+1.80%)
Jan 17, 2007
8.350
8.450
8.350
8.350
36,414
+0.05(+0.60%)
Jan 16, 2007
8.300
8.450
8.250
8.300
26,077
-0.10(-1.19%)
Jan 12, 2007
8.400
8.550
8.350
8.400
53,355
-0.10(-1.18%)
Jan 11, 2007
8.500
8.500
8.300
8.500
17,825
+0.00(+0.00%)
Jan 10, 2007
8.500
8.650
8.350
8.500
21,781
-0.15(-1.73%)
Jan 09, 2007
8.650
8.850
8.650
8.650
27,296
+0.50(+6.13%)
Jan 08, 2007
8.150
8.350
8.150
8.150
19,000
-0.10(-1.21%)
Jan 05, 2007
8.250
8.400
8.200
8.250
29,145
-0.10(-1.20%)
Jan 04, 2007
8.350
8.450
8.250
8.350
17,665
+0.00(+0.00%)
Jan 03, 2007
8.350
8.550
8.350
8.350
41,426
+0.25(+3.09%)
Dec 29, 2006
8.100
8.100
8.000
8.100
18,857
+0.05(+0.62%)
Dec 28, 2006
8.050
8.150
7.950
8.050
88,522
+0.15(+1.90%)
Dec 27, 2006
7.900
8.000
7.900
7.900
23,960
+0.05(+0.64%)
Dec 26, 2006
7.850
8.000
7.850
7.850
29,331
+0.00(+0.00%)
Dec 22, 2006
7.850
8.000
7.850
7.850
8,575
-0.05(-0.63%)
Dec 21, 2006
7.900
7.900
7.800
7.900
15,360
+0.05(+0.64%)
Dec 20, 2006
7.850
7.900
7.850
7.850
26,128
+0.05(+0.64%)
Dec 19, 2006
7.800
7.900
7.750
7.800
22,219
-0.05(-0.64%)
Dec 18, 2006
7.850
7.900
7.750
7.850
29,035
+0.00(+0.00%)
Dec 15, 2006
7.850
7.950
7.850
7.850
24,092
-0.10(-1.26%)
Dec 14, 2006
7.950
7.950
7.800
7.950
20,915
+0.10(+1.27%)
Dec 13, 2006
7.850
7.950
7.850
7.850
22,865
-0.05(-0.63%)
Dec 12, 2006
7.900
8.050
7.900
7.900
49,611
-0.10(-1.25%)
Dec 11, 2006
8.000
8.000
7.900
8.000
143,916
-0.10(-1.23%)
Dec 08, 2006
8.100
8.150
8.000
8.100
18,188
-0.05(-0.61%)
Dec 07, 2006
8.150
8.250
8.050
8.150
28,720
+0.00(+0.00%)
Dec 06, 2006
8.150
8.200
8.100
8.150
19,694
-0.10(-1.21%)
Dec 05, 2006
8.250
8.300
8.200
8.250
27,996
+0.00(+0.00%)
Dec 04, 2006
8.250
8.250
8.100
8.250
21,425
+0.15(+1.85%)
Dec 01, 2006
8.100
8.200
8.000
8.100
41,131
+0.10(+1.25%)
Nov 30, 2006
8.000
8.150
8.000
8.000
11,889
+0.15(+1.91%)
Nov 29, 2006
7.850
8.200
7.850
7.850
30,453
-0.05(-0.63%)
Nov 28, 2006
7.900
8.000
7.850
7.900
19,017
-0.10(-1.25%)
Nov 27, 2006
8.000
8.100
7.950
8.000
32,855
-0.03(-0.37%)
Nov 24, 2006
8.030
8.100
7.950
8.030
24,486
+0.03(+0.37%)
Nov 22, 2006
8.000
8.100
8.000
8.000
23,346
-0.05(-0.62%)
Nov 21, 2006
8.050
8.050
7.800
8.050
62,470
+0.00(+0.00%)
Nov 20, 2006
8.050
8.100
7.950
8.050
26,201
+0.00(+0.00%)
Nov 17, 2006
8.050
8.050
7.900
8.050
36,989
-0.15(-1.83%)
Nov 16, 2006
8.200
8.200
8.100
8.200
31,711
+0.00(+0.00%)
Nov 15, 2006
8.200
8.200
8.000
8.200
23,415
+0.10(+1.23%)
Nov 14, 2006
8.100
8.100
7.850
8.100
32,751
+0.05(+0.62%)
Nov 13, 2006
8.050
8.050
7.950
8.050
54,670
+0.00(+0.00%)
Nov 10, 2006
8.050
8.100
7.850
8.050
109,729
-0.75(-8.52%)
Nov 09, 2006
8.800
8.850
8.750
8.800
77,596
+0.05(+0.57%)
Nov 08, 2006
8.750
8.850
8.550
8.750
10,924
+0.00(+0.00%)
Nov 07, 2006
8.750
8.880
8.650
8.750
37,775
-0.10(-1.13%)
Nov 06, 2006
8.850
8.950
8.800
8.850
22,855
+0.00(+0.00%)
Nov 03, 2006
8.850
8.900
8.850
8.850
23,591
+0.20(+2.31%)
Nov 02, 2006
8.650
8.850
8.650
8.650
13,481
+0.25(+2.98%)
Nov 01, 2006
8.400
8.650
8.400
8.400
15,215
-0.25(-2.89%)
Oct 31, 2006
8.650
8.700
8.450
8.650
146,701
-0.20(-2.26%)
Oct 30, 2006
8.850
8.850
8.600
8.850
60,345
+0.00(+0.00%)
Oct 27, 2006
8.850
8.850
8.650
8.850
38,578
+0.05(+0.57%)
Oct 26, 2006
8.800
8.950
8.800
8.800
34,163
-0.17(-1.90%)
Oct 25, 2006
8.970
9.000
8.850
8.970
67,896
+0.12(+1.36%)
Oct 24, 2006
8.850
8.850
8.700
8.850
100,180
+0.10(+1.14%)
Oct 23, 2006
8.500
8.850
8.500
8.750
89,115
+0.25(+2.94%)
Oct 20, 2006
8.500
8.500
8.350
8.500
47,700
+0.20(+2.41%)
Oct 19, 2006
8.300
8.300
8.250
8.300
25,020
+0.03(+0.36%)
Oct 18, 2006
8.270
8.350
8.250
8.270
11,456
+0.12(+1.47%)
Oct 17, 2006
8.150
8.250
8.150
8.150
48,171
-0.15(-1.81%)
Oct 16, 2006
8.300
8.300
8.170
8.300
26,842
+0.00(+0.00%)
Oct 13, 2006
8.300
8.300
8.000
8.300
48,244
+0.13(+1.59%)
Oct 12, 2006
8.170
8.250
8.100
8.170
40,116
+0.32(+4.08%)
Oct 11, 2006
7.850
8.000
7.850
7.850
7,117
+0.00(+0.00%)
Oct 10, 2006
7.850
8.000
7.850
7.850
23,132
+0.10(+1.29%)
Oct 09, 2006
7.750
7.900
7.750
7.750
16,913
-0.25(-3.12%)
Oct 06, 2006
8.000
8.150
7.950
8.000
28,450
-0.05(-0.62%)
Oct 05, 2006
8.050
8.150
8.050
8.050
28,898
+0.00(+0.00%)
Oct 04, 2006
8.050
8.100
8.050
8.050
69,262
+0.25(+3.21%)
Oct 03, 2006
7.800
7.850
7.760
7.800
22,361
-0.05(-0.64%)
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.