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
Amazon.com
(NQ:
AMZN
)
176.44
-2.88 (-1.61%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
4.628
4.669
4.574
4.647
96,508,672
-0.01(-0.25%)
Sep 27, 2007
4.692
4.694
4.644
4.658
56,385,500
-0.00(-0.05%)
Sep 26, 2007
4.691
4.702
4.604
4.661
114,474,984
-0.00(-0.05%)
Sep 25, 2007
4.589
4.664
4.537
4.663
116,264,800
+0.04(+0.96%)
Sep 24, 2007
4.554
4.676
4.530
4.619
106,681,840
+0.06(+1.41%)
Sep 21, 2007
4.504
4.584
4.472
4.554
130,795,072
+0.08(+1.84%)
Sep 20, 2007
4.435
4.510
4.431
4.472
115,889,576
+0.03(+0.73%)
Sep 19, 2007
4.465
4.480
4.403
4.440
129,482,672
+0.01(+0.28%)
Sep 18, 2007
4.359
4.569
4.325
4.427
178,952,864
+0.09(+2.12%)
Sep 17, 2007
4.339
4.357
4.289
4.335
89,899,904
-0.04(-0.98%)
Sep 14, 2007
4.310
4.394
4.305
4.378
79,259,080
+0.03(+0.58%)
Sep 13, 2007
4.387
4.393
4.315
4.353
120,024,824
-0.00(-0.05%)
Sep 12, 2007
4.293
4.434
4.288
4.355
181,001,856
+0.05(+1.18%)
Sep 11, 2007
4.199
4.320
4.167
4.304
137,576,656
+0.15(+3.53%)
Sep 10, 2007
4.237
4.248
4.116
4.157
107,590,288
-0.06(-1.40%)
Sep 07, 2007
4.225
4.239
4.151
4.216
165,006,064
-0.08(-1.96%)
Sep 06, 2007
4.215
4.313
4.133
4.300
176,723,376
+0.12(+2.94%)
Sep 05, 2007
4.102
4.235
4.101
4.178
181,670,128
+0.05(+1.27%)
Sep 04, 2007
3.986
4.167
3.977
4.125
165,379,408
+0.14(+3.49%)
Aug 31, 2007
3.991
4.017
3.976
3.986
123,436,984
+0.06(+1.56%)
Aug 30, 2007
3.911
3.996
3.906
3.925
92,792,632
-0.02(-0.47%)
Aug 29, 2007
3.839
3.943
3.834
3.943
101,772,824
+0.14(+3.71%)
Aug 28, 2007
3.884
3.923
3.795
3.802
115,606,840
-0.12(-3.09%)
Aug 27, 2007
4.019
4.031
3.912
3.923
139,349,920
-0.03(-0.76%)
Aug 24, 2007
3.831
3.961
3.825
3.953
113,574,528
+0.10(+2.52%)
Aug 23, 2007
3.938
3.941
3.817
3.856
113,553,360
-0.06(-1.53%)
Aug 22, 2007
3.903
3.965
3.883
3.916
137,278,384
+0.05(+1.30%)
Aug 21, 2007
3.702
3.882
3.696
3.865
168,977,392
+0.14(+3.73%)
Aug 20, 2007
3.740
3.755
3.681
3.726
118,599,880
-0.02(-0.43%)
Aug 17, 2007
3.716
3.743
3.647
3.742
145,150,720
+0.11(+3.06%)
Aug 16, 2007
3.592
3.653
3.494
3.631
216,242,928
+0.02(+0.57%)
Aug 15, 2007
3.642
3.749
3.605
3.611
127,816,664
-0.05(-1.46%)
Aug 14, 2007
3.731
3.731
3.637
3.664
119,191,088
-0.07(-1.90%)
Aug 13, 2007
3.796
3.807
3.726
3.735
121,655,944
+0.00(+0.12%)
Aug 10, 2007
3.649
3.816
3.610
3.730
181,574,624
+0.03(+0.90%)
Aug 09, 2007
3.811
3.854
3.697
3.697
167,240,032
-0.18(-4.72%)
Aug 08, 2007
3.979
3.985
3.819
3.880
165,264,448
-0.07(-1.72%)
Aug 07, 2007
3.918
3.991
3.885
3.948
161,667,824
+0.01(+0.18%)
Aug 06, 2007
3.844
3.941
3.821
3.941
179,834,656
+0.11(+2.86%)
Aug 03, 2007
3.850
4.028
3.826
3.831
160,125,184
-0.15(-3.65%)
Aug 02, 2007
3.884
3.979
3.797
3.976
207,693,408
+0.12(+3.10%)
Aug 01, 2007
3.896
3.898
3.744
3.856
339,154,880
-0.06(-1.57%)
Jul 31, 2007
4.175
4.177
3.891
3.918
282,743,232
-0.21(-5.03%)
Jul 30, 2007
4.140
4.193
4.066
4.125
258,155,744
-0.07(-1.59%)
Jul 27, 2007
4.204
4.256
4.114
4.192
279,446,656
+0.00(+0.04%)
Jul 26, 2007
4.241
4.440
4.162
4.191
466,562,752
-0.11(-2.52%)
Jul 25, 2007
4.223
4.430
4.173
4.299
1,212,560,768
+0.84(+24.45%)
Jul 24, 2007
3.544
3.600
3.434
3.454
508,368,928
-0.12(-3.47%)
Jul 23, 2007
3.581
3.625
3.534
3.579
185,688,272
+0.01(+0.15%)
Jul 20, 2007
3.622
3.639
3.517
3.573
183,087,072
-0.09(-2.34%)
Jul 19, 2007
3.703
3.707
3.647
3.659
105,778,984
+0.00(+0.04%)
Jul 18, 2007
3.655
3.666
3.604
3.657
126,099,352
-0.02(-0.64%)
Jul 17, 2007
3.711
3.717
3.671
3.681
121,887,208
+0.00(+0.14%)
Jul 16, 2007
3.728
3.733
3.641
3.676
167,067,760
-0.07(-1.88%)
Jul 13, 2007
3.645
3.759
3.640
3.746
250,627,136
+0.12(+3.17%)
Jul 12, 2007
3.557
3.670
3.528
3.631
229,557,488
+0.10(+2.91%)
Jul 11, 2007
3.521
3.574
3.499
3.528
132,175,168
+0.02(+0.64%)
Jul 10, 2007
3.574
3.589
3.495
3.506
178,124,624
-0.09(-2.48%)
Jul 09, 2007
3.461
3.609
3.443
3.595
297,009,248
+0.15(+4.49%)
Jul 06, 2007
3.429
3.457
3.393
3.440
92,513,656
+0.01(+0.35%)
Jul 05, 2007
3.460
3.474
3.395
3.428
89,968,992
-0.04(-1.04%)
Jul 03, 2007
3.494
3.494
3.443
3.464
44,573,632
-0.01(-0.23%)
Jul 02, 2007
3.432
3.477
3.402
3.472
98,564,472
+0.06(+1.75%)
Jun 29, 2007
3.443
3.451
3.400
3.412
106,594,432
-0.02(-0.70%)
Jun 28, 2007
3.415
3.503
3.400
3.436
196,164,944
+0.04(+1.10%)
Jun 27, 2007
3.340
3.402
3.328
3.399
165,254,928
+0.03(+0.98%)
Jun 26, 2007
3.418
3.423
3.361
3.366
225,484,208
-0.06(-1.72%)
Jun 25, 2007
3.459
3.473
3.407
3.425
152,236,736
-0.01(-0.29%)
Jun 22, 2007
3.469
3.486
3.413
3.435
173,657,408
-0.04(-1.16%)
Jun 21, 2007
3.450
3.480
3.425
3.475
152,552,848
+0.03(+0.83%)
Jun 20, 2007
3.504
3.517
3.444
3.447
183,937,520
-0.04(-1.02%)
Jun 19, 2007
3.569
3.575
3.476
3.482
238,836,320
-0.10(-2.81%)
Jun 18, 2007
3.609
3.623
3.562
3.583
156,695,616
-0.03(-0.79%)
Jun 15, 2007
3.634
3.635
3.551
3.612
198,463,600
+0.02(+0.64%)
Jun 14, 2007
3.537
3.598
3.532
3.589
165,369,968
+0.05(+1.48%)
Jun 13, 2007
3.537
3.586
3.454
3.536
239,319,456
+0.04(+1.17%)
Jun 12, 2007
3.514
3.530
3.463
3.495
237,408,960
-0.05(-1.55%)
Jun 11, 2007
3.641
3.644
3.542
3.550
222,306,976
-0.10(-2.83%)
Jun 08, 2007
3.615
3.653
3.544
3.653
204,620,704
+0.06(+1.67%)
Jun 07, 2007
3.620
3.727
3.536
3.594
484,086,624
-0.01(-0.35%)
Jun 06, 2007
3.648
3.679
3.585
3.606
313,225,888
-0.07(-1.85%)
Jun 05, 2007
3.547
3.703
3.535
3.674
611,379,712
+0.16(+4.59%)
Jun 04, 2007
3.404
3.524
3.375
3.513
228,261,808
+0.09(+2.68%)
Jun 01, 2007
3.437
3.457
3.409
3.421
140,630,128
-0.03(-0.81%)
May 31, 2007
3.526
3.529
3.420
3.449
186,659,408
-0.04(-1.03%)
May 30, 2007
3.445
3.496
3.435
3.485
212,153,760
+0.01(+0.33%)
May 29, 2007
3.413
3.481
3.378
3.473
235,171,856
+0.05(+1.58%)
May 25, 2007
3.476
3.477
3.404
3.419
200,212,928
-0.04(-1.15%)
May 24, 2007
3.444
3.513
3.378
3.459
477,643,040
+0.02(+0.51%)
May 23, 2007
3.452
3.657
3.431
3.442
853,976,704
+0.01(+0.17%)
May 22, 2007
3.416
3.445
3.353
3.436
345,085,184
+0.03(+0.85%)
May 21, 2007
3.172
3.426
3.158
3.407
731,726,016
+0.25(+7.90%)
May 18, 2007
3.117
3.158
3.107
3.158
196,444,784
+0.06(+1.82%)
May 17, 2007
3.137
3.169
3.094
3.101
238,148,480
-0.05(-1.66%)
May 16, 2007
3.044
3.160
2.998
3.154
290,825,312
+0.13(+4.36%)
May 15, 2007
3.063
3.091
3.019
3.022
174,452,832
-0.06(-1.82%)
May 14, 2007
3.077
3.080
3.023
3.078
155,710,160
+0.01(+0.23%)
May 11, 2007
3.041
3.073
3.021
3.071
160,419,552
+0.03(+1.05%)
May 10, 2007
3.115
3.125
3.035
3.039
201,524,368
-0.10(-3.07%)
May 09, 2007
3.093
3.140
3.058
3.135
177,958,368
+0.05(+1.65%)
May 08, 2007
3.020
3.085
2.978
3.084
271,685,984
+0.05(+1.66%)
May 07, 2007
3.114
3.154
3.028
3.034
296,870,496
-0.12(-3.81%)
May 04, 2007
3.112
3.180
3.110
3.154
286,691,392
+0.05(+1.67%)
May 03, 2007
3.047
3.120
3.031
3.102
270,320,352
+0.05(+1.65%)
May 02, 2007
3.077
3.105
3.038
3.052
289,449,728
-0.00(-0.01%)
May 01, 2007
3.049
3.095
3.007
3.052
371,309,184
-0.01(-0.24%)
Apr 30, 2007
3.088
3.115
3.052
3.059
480,745,440
-0.06(-2.03%)
Apr 27, 2007
3.055
3.185
3.024
3.123
1,017,338,560
-0.01(-0.29%)
Apr 26, 2007
2.818
3.145
2.797
3.132
1,247,243,264
+0.30(+10.51%)
Apr 25, 2007
2.650
2.852
2.641
2.834
2,092,152,832
+0.60(+26.95%)
Apr 24, 2007
2.232
2.245
2.216
2.232
416,124,064
-0.00(-0.04%)
Apr 23, 2007
2.208
2.235
2.203
2.233
142,625,120
-0.01(-0.40%)
Apr 20, 2007
2.249
2.253
2.221
2.242
133,753,512
+0.02(+0.69%)
Apr 19, 2007
2.225
2.252
2.215
2.227
96,418,400
-0.02(-0.78%)
Apr 18, 2007
2.235
2.252
2.226
2.244
100,151,000
-0.00(-0.18%)
Apr 17, 2007
2.259
2.261
2.232
2.248
148,571,152
-0.01(-0.29%)
Apr 16, 2007
2.183
2.260
2.178
2.255
269,510,464
+0.14(+6.58%)
Apr 13, 2007
2.105
2.120
2.092
2.116
72,369,680
+0.01(+0.33%)
Apr 12, 2007
2.082
2.114
2.065
2.109
95,313,304
+0.03(+1.42%)
Apr 11, 2007
2.082
2.089
2.057
2.079
102,710,104
-0.01(-0.43%)
Apr 10, 2007
2.074
2.093
2.068
2.088
68,595,408
+0.01(+0.48%)
Apr 09, 2007
2.081
2.102
2.076
2.078
83,850,552
-0.00(-0.05%)
Apr 05, 2007
2.074
2.083
2.067
2.079
65,954,612
+0.01(+0.36%)
Apr 04, 2007
2.056
2.073
2.041
2.072
81,505,616
+0.02(+0.83%)
Apr 03, 2007
2.016
2.064
2.015
2.055
119,644,024
+0.04(+1.91%)
Apr 02, 2007
1.988
2.019
1.973
2.016
142,157,232
+0.03(+1.58%)
Mar 30, 2007
1.983
2.007
1.966
1.985
120,218,496
-0.00(-0.05%)
Mar 29, 2007
1.978
1.991
1.960
1.986
128,403,896
+0.02(+1.19%)
Mar 28, 2007
1.950
1.971
1.932
1.962
124,831,216
-0.00(-0.08%)
Mar 27, 2007
1.936
1.966
1.933
1.964
80,059,560
+0.02(+0.92%)
Mar 26, 2007
1.944
1.948
1.917
1.946
70,587,200
+0.00(+0.08%)
Mar 23, 2007
1.973
1.975
1.944
1.944
58,967,900
-0.03(-1.29%)
Mar 22, 2007
1.969
1.981
1.941
1.970
106,883,392
-0.02(-0.78%)
Mar 21, 2007
1.923
1.985
1.911
1.985
100,167,256
+0.06(+3.16%)
Mar 20, 2007
1.922
1.930
1.907
1.924
76,243,048
+0.01(+0.34%)
Mar 19, 2007
1.896
1.922
1.896
1.918
84,728,976
+0.03(+1.59%)
Mar 16, 2007
1.882
1.900
1.872
1.888
137,535,904
+0.00(+0.19%)
Mar 15, 2007
1.901
1.910
1.873
1.885
145,653,984
-0.01(-0.79%)
Mar 14, 2007
1.884
1.907
1.859
1.900
172,240,368
+0.01(+0.69%)
Mar 13, 2007
1.936
1.939
1.880
1.887
104,325,072
-0.05(-2.55%)
Mar 12, 2007
1.932
1.948
1.915
1.936
97,820,408
-0.00(-0.08%)
Mar 09, 2007
1.919
1.940
1.896
1.937
124,291,648
+0.04(+1.94%)
Mar 08, 2007
1.934
1.956
1.895
1.901
152,944,528
-0.01(-0.68%)
Mar 07, 2007
1.929
1.961
1.910
1.913
173,298,736
-0.01(-0.57%)
Mar 06, 2007
1.880
1.928
1.866
1.924
257,569,648
+0.08(+4.13%)
Mar 05, 2007
1.853
1.911
1.848
1.848
191,794,032
-0.03(-1.70%)
Mar 02, 2007
1.911
1.939
1.880
1.880
156,123,168
-0.06(-2.99%)
Mar 01, 2007
1.961
1.961
1.898
1.938
185,552,672
-0.01(-0.74%)
Feb 28, 2007
1.941
1.974
1.900
1.952
154,302,880
+0.02(+0.80%)
Feb 27, 2007
2.005
2.022
1.934
1.937
177,495,488
-0.10(-5.01%)
Feb 26, 2007
2.038
2.055
2.015
2.039
80,992,952
+0.00(+0.24%)
Feb 23, 2007
2.045
2.055
2.032
2.034
123,348,880
-0.01(-0.54%)
Feb 22, 2007
2.065
2.095
2.040
2.045
98,835,768
-0.01(-0.63%)
Feb 21, 2007
2.055
2.061
2.041
2.058
90,378,328
-0.01(-0.60%)
Feb 20, 2007
2.002
2.082
1.995
2.071
178,487,408
+0.06(+2.93%)
Feb 16, 2007
1.990
2.017
1.989
2.012
93,850,112
+0.01(+0.67%)
Feb 15, 2007
2.002
2.011
1.988
1.998
102,005,008
-0.00(-0.20%)
Feb 14, 2007
1.957
2.009
1.952
2.002
136,604,176
+0.04(+2.11%)
Feb 13, 2007
1.938
1.976
1.938
1.961
90,322,880
+0.02(+1.18%)
Feb 12, 2007
1.935
1.945
1.913
1.938
76,895,216
+0.01(+0.34%)
Feb 09, 2007
1.955
1.961
1.928
1.931
119,482,952
-0.02(-0.97%)
Feb 08, 2007
1.943
1.971
1.929
1.950
109,931,200
+0.01(+0.31%)
Feb 07, 2007
1.920
1.971
1.915
1.944
210,563,584
+0.04(+1.86%)
Feb 06, 2007
1.856
1.916
1.850
1.909
172,659,136
+0.06(+2.99%)
Feb 05, 2007
1.858
1.867
1.834
1.854
122,507,208
-0.01(-0.61%)
Feb 02, 2007
1.857
1.883
1.830
1.865
518,559,424
-0.07(-3.39%)
Feb 01, 2007
1.893
1.960
1.888
1.930
522,374,688
+0.05(+2.73%)
Jan 31, 2007
1.843
1.905
1.834
1.879
145,890,800
+0.03(+1.67%)
Jan 30, 2007
1.860
1.867
1.827
1.848
96,495,864
-0.02(-1.02%)
Jan 29, 2007
1.831
1.868
1.823
1.867
148,247,952
+0.03(+1.57%)
Jan 26, 2007
1.859
1.859
1.811
1.838
82,979,208
-0.01(-0.62%)
Jan 25, 2007
1.900
1.907
1.835
1.850
135,438,064
-0.01(-0.48%)
Jan 24, 2007
1.821
1.864
1.821
1.859
105,717,272
+0.04(+2.28%)
Jan 23, 2007
1.841
1.849
1.811
1.817
106,542,248
-0.03(-1.41%)
Jan 22, 2007
1.878
1.891
1.836
1.843
166,729,696
-0.00(-0.19%)
Jan 19, 2007
1.830
1.870
1.826
1.847
122,205,816
+0.00(+0.11%)
Jan 18, 2007
1.871
1.878
1.832
1.845
182,529,280
-0.04(-2.38%)
Jan 17, 2007
1.930
1.945
1.885
1.890
100,809,240
-0.04(-2.02%)
Jan 16, 2007
1.915
1.940
1.894
1.928
113,141,296
+0.02(+1.20%)
Jan 12, 2007
1.864
1.906
1.859
1.906
89,537,736
+0.04(+2.14%)
Jan 11, 2007
1.854
1.896
1.854
1.866
129,614,456
+0.01(+0.67%)
Jan 10, 2007
1.870
1.881
1.849
1.853
130,866,816
-0.03(-1.67%)
Jan 09, 2007
1.876
1.899
1.863
1.885
114,329,240
+0.01(+0.75%)
Jan 08, 2007
1.907
1.911
1.854
1.871
135,981,136
-0.04(-2.27%)
Jan 05, 2007
1.931
1.935
1.876
1.914
132,729,088
-0.03(-1.36%)
Jan 04, 2007
1.925
1.952
1.909
1.940
126,669,312
+0.01(+0.52%)
Jan 03, 2007
1.929
1.948
1.898
1.930
248,737,280
-0.04(-1.93%)
Dec 29, 2006
1.998
2.008
1.963
1.968
84,172,992
-0.04(-1.87%)
Dec 28, 2006
2.014
2.027
1.991
2.006
91,168,600
-0.00(-0.20%)
Dec 27, 2006
1.988
2.019
1.985
2.010
70,897,848
+0.02(+1.23%)
Dec 26, 2006
2.002
2.002
1.966
1.985
89,682,536
-0.02(-1.09%)
Dec 22, 2006
1.994
2.021
1.991
2.007
111,966,456
+0.02(+0.88%)
Dec 21, 2006
1.989
2.012
1.978
1.990
131,312,944
-0.01(-0.30%)
Dec 20, 2006
1.967
2.010
1.965
1.996
158,066,208
+0.03(+1.50%)
Dec 19, 2006
1.934
1.981
1.907
1.966
150,753,344
+0.01(+0.41%)
Dec 18, 2006
2.005
2.027
1.938
1.958
130,037,592
-0.04(-1.87%)
Dec 15, 2006
1.970
2.005
1.957
1.996
163,488,032
+0.05(+2.54%)
Dec 14, 2006
1.932
1.972
1.925
1.946
126,287,712
+0.03(+1.35%)
Dec 13, 2006
1.926
1.955
1.905
1.920
93,776,960
+0.00(+0.10%)
Dec 12, 2006
1.917
1.942
1.903
1.918
102,364,032
-0.01(-0.59%)
Dec 11, 2006
1.907
1.953
1.900
1.930
97,201,336
+0.01(+0.60%)
Dec 08, 2006
1.892
1.943
1.881
1.918
103,118,416
+0.02(+0.89%)
Dec 07, 2006
1.942
1.950
1.898
1.902
132,748,272
-0.04(-2.01%)
Dec 06, 2006
1.934
1.974
1.927
1.940
115,857,808
-0.00(-0.21%)
Dec 05, 2006
1.952
1.960
1.931
1.944
115,024,272
-0.01(-0.31%)
Dec 04, 2006
1.961
1.969
1.939
1.950
194,870,816
-0.02(-0.79%)
Dec 01, 2006
2.008
2.022
1.950
1.966
166,511,840
-0.05(-2.31%)
Nov 30, 2006
2.016
2.027
1.988
2.012
127,224,472
-0.01(-0.71%)
Nov 29, 2006
2.019
2.050
1.995
2.027
157,462,144
-0.01(-0.71%)
Nov 28, 2006
2.033
2.049
2.010
2.041
142,320,384
+0.00(+0.17%)
Nov 27, 2006
2.104
2.135
2.031
2.038
179,879,344
-0.08(-3.68%)
Nov 24, 2006
2.123
2.142
2.111
2.116
44,992,072
-0.03(-1.28%)
Nov 22, 2006
2.120
2.144
2.104
2.143
90,926,472
+0.02(+0.99%)
Nov 21, 2006
2.123
2.157
2.101
2.122
140,016,656
+0.00(+0.24%)
Nov 20, 2006
2.113
2.123
2.092
2.117
116,202,336
-0.01(-0.26%)
Nov 17, 2006
2.123
2.128
2.106
2.123
130,912,984
-0.01(-0.68%)
Nov 16, 2006
2.117
2.142
2.115
2.137
214,232,288
+0.01(+0.56%)
Nov 15, 2006
2.070
2.150
2.070
2.125
271,773,536
+0.05(+2.63%)
Nov 14, 2006
2.001
2.079
1.976
2.071
219,544,896
+0.08(+3.80%)
Nov 13, 2006
1.957
1.995
1.952
1.995
139,224,784
+0.04(+1.86%)
Nov 10, 2006
1.935
1.963
1.933
1.958
90,114,208
+0.02(+1.08%)
Nov 09, 2006
1.970
1.984
1.936
1.937
116,432,576
-0.03(-1.60%)
Nov 08, 2006
1.924
1.969
1.918
1.969
163,630,704
+0.03(+1.81%)
Nov 07, 2006
1.906
1.945
1.898
1.934
155,267,904
+0.03(+1.47%)
Nov 06, 2006
1.878
1.913
1.872
1.906
91,160,504
+0.04(+2.00%)
Nov 03, 2006
1.875
1.881
1.839
1.869
102,722,512
+0.00(+0.03%)
Nov 02, 2006
1.862
1.884
1.851
1.868
109,202,568
-0.01(-0.29%)
Nov 01, 2006
1.902
1.906
1.869
1.874
141,329,328
-0.03(-1.39%)
Oct 31, 2006
1.907
1.925
1.886
1.900
124,607,776
-0.00(-0.16%)
Oct 30, 2006
1.898
1.913
1.880
1.903
137,973,088
-0.00(-0.23%)
Oct 27, 2006
1.903
1.915
1.879
1.908
199,525,376
-0.00(-0.16%)
Oct 26, 2006
1.858
1.920
1.855
1.911
342,295,040
+0.03(+1.65%)
Oct 25, 2006
1.861
1.895
1.798
1.880
934,764,992
+0.20(+12.04%)
Oct 24, 2006
1.640
1.896
1.639
1.678
465,276,736
+0.04(+2.28%)
Oct 23, 2006
1.620
1.642
1.603
1.640
161,565,680
+0.02(+0.95%)
Oct 20, 2006
1.631
1.631
1.607
1.625
117,062,368
+0.00(+0.09%)
Oct 19, 2006
1.605
1.638
1.601
1.623
81,164,792
+0.01(+0.71%)
Oct 18, 2006
1.625
1.635
1.596
1.612
107,238,608
-0.01(-0.49%)
Oct 17, 2006
1.606
1.627
1.584
1.620
133,026,224
-0.01(-0.40%)
Oct 16, 2006
1.639
1.656
1.624
1.626
135,707,648
-0.04(-2.16%)
Oct 13, 2006
1.664
1.675
1.650
1.662
81,557,816
-0.01(-0.69%)
Oct 12, 2006
1.651
1.682
1.628
1.674
120,076,224
+0.03(+1.94%)
Oct 11, 2006
1.627
1.654
1.610
1.642
134,887,248
+0.01(+0.89%)
Oct 10, 2006
1.660
1.675
1.621
1.627
127,057,824
-0.04(-2.28%)
Oct 09, 2006
1.621
1.670
1.619
1.665
106,035,024
+0.04(+2.42%)
Oct 06, 2006
1.654
1.657
1.621
1.626
84,581,968
-0.04(-2.19%)
Oct 05, 2006
1.630
1.666
1.616
1.662
169,538,320
+0.03(+1.71%)
Oct 04, 2006
1.584
1.638
1.561
1.634
141,646,752
+0.05(+3.34%)
Oct 03, 2006
1.541
1.596
1.525
1.581
161,059,424
+0.04(+2.69%)
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.