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
NVIDIA Corp
(NQ:
NVDA
)
1,096.33
-8.67 (-0.78%)
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 (%)
Jul 31, 2003
0.6557
0.6652
0.6418
0.6486
97,863,568
+0.01(+1.22%)
Jul 30, 2003
0.6455
0.6530
0.6367
0.6407
86,089,640
-0.01(-1.10%)
Jul 29, 2003
0.6305
0.6849
0.6238
0.6479
304,813,888
-0.05(-6.57%)
Jul 28, 2003
0.7213
0.7230
0.6903
0.6934
78,220,736
-0.02(-3.09%)
Jul 25, 2003
0.7056
0.7196
0.6795
0.7155
109,258,112
+0.01(+1.59%)
Jul 24, 2003
0.7461
0.7515
0.6982
0.7043
121,892,848
-0.03(-3.89%)
Jul 23, 2003
0.7226
0.7372
0.7009
0.7328
66,081,816
+0.01(+1.32%)
Jul 22, 2003
0.7314
0.7369
0.7192
0.7233
63,567,432
+0.01(+1.67%)
Jul 21, 2003
0.7264
0.7287
0.6944
0.7114
107,575,752
-0.01(-1.51%)
Jul 18, 2003
0.7328
0.7352
0.6954
0.7223
139,761,744
-0.03(-3.36%)
Jul 17, 2003
0.7630
0.7729
0.7372
0.7474
93,032,336
-0.04(-5.01%)
Jul 16, 2003
0.8116
0.8154
0.7678
0.7868
96,056,928
-0.01(-1.24%)
Jul 15, 2003
0.8357
0.8395
0.7889
0.7967
125,052,184
-0.03(-3.26%)
Jul 14, 2003
0.8510
0.8562
0.8194
0.8235
76,053,024
-0.01(-0.78%)
Jul 11, 2003
0.8354
0.8405
0.8228
0.8300
53,963,832
+0.00(+0.54%)
Jul 10, 2003
0.8340
0.8449
0.8110
0.8256
70,483,960
-0.04(-4.10%)
Jul 09, 2003
0.8412
0.8748
0.8396
0.8609
82,386,088
+0.02(+2.30%)
Jul 08, 2003
0.8276
0.8527
0.8256
0.8415
65,869,888
-0.01(-1.12%)
Jul 07, 2003
0.8096
0.8554
0.8092
0.8510
91,882,416
+0.05(+6.55%)
Jul 03, 2003
0.7892
0.8194
0.7875
0.7987
45,886,916
-0.01(-1.14%)
Jul 02, 2003
0.8177
0.8283
0.7970
0.8079
92,505,128
-0.00(-0.29%)
Jul 01, 2003
0.7685
0.8113
0.7613
0.8103
106,533,104
+0.03(+4.10%)
Jun 30, 2003
0.7766
0.7919
0.7678
0.7783
60,045,720
+0.01(+1.46%)
Jun 27, 2003
0.7895
0.7967
0.7627
0.7671
77,264,432
-0.01(-1.70%)
Jun 26, 2003
0.7817
0.7909
0.7573
0.7804
104,709,456
+0.00(+0.13%)
Jun 25, 2003
0.7763
0.8079
0.7732
0.7794
115,796,568
+0.01(+0.66%)
Jun 24, 2003
0.7712
0.7882
0.7495
0.7743
110,470,832
-0.00(-0.22%)
Jun 23, 2003
0.8038
0.8079
0.7600
0.7760
80,268,088
-0.03(-3.55%)
Jun 20, 2003
0.8218
0.8222
0.7916
0.8045
103,290,040
-0.01(-1.05%)
Jun 19, 2003
0.8694
0.8739
0.8086
0.8130
130,041,712
-0.05(-6.08%)
Jun 18, 2003
0.8256
0.8823
0.8188
0.8656
122,446,224
+0.03(+3.83%)
Jun 17, 2003
0.8330
0.8391
0.8086
0.8337
109,052,728
+0.02(+2.38%)
Jun 16, 2003
0.8069
0.8245
0.7535
0.8143
207,808,496
+0.02(+2.13%)
Jun 13, 2003
0.8273
0.8510
0.7916
0.7974
199,189,984
-0.07(-7.78%)
Jun 12, 2003
0.8840
0.8935
0.8619
0.8646
114,124,672
-0.01(-1.51%)
Jun 11, 2003
0.8718
0.8857
0.8561
0.8779
102,940,752
+0.00(+0.08%)
Jun 10, 2003
0.8646
0.8779
0.8551
0.8772
61,478,212
+0.01(+1.45%)
Jun 09, 2003
0.8697
0.8921
0.8514
0.8646
78,509,848
-0.01(-1.20%)
Jun 06, 2003
0.9380
0.9428
0.8684
0.8752
150,864,560
-0.03(-3.05%)
Jun 05, 2003
0.8660
0.9057
0.8544
0.9027
131,857,512
+0.03(+2.86%)
Jun 04, 2003
0.8544
0.8782
0.8412
0.8775
128,270,392
+0.02(+2.38%)
Jun 03, 2003
0.8303
0.8826
0.8201
0.8571
174,258,048
+0.02(+2.06%)
Jun 02, 2003
0.9071
0.9132
0.8344
0.8398
170,912,944
-0.05(-5.54%)
May 30, 2003
0.9003
0.9047
0.8782
0.8891
233,596,016
+0.07(+8.10%)
May 29, 2003
0.7695
0.8487
0.7678
0.8225
250,635,504
+0.05(+6.84%)
May 28, 2003
0.7695
0.7780
0.7508
0.7698
135,121,504
-0.00(-0.26%)
May 27, 2003
0.7016
0.7746
0.6880
0.7719
183,108,112
+0.06(+8.86%)
May 23, 2003
0.7134
0.7270
0.7060
0.7090
94,876,920
-0.00(-0.52%)
May 22, 2003
0.7114
0.7192
0.6948
0.7128
97,320,664
+0.00(+0.33%)
May 21, 2003
0.6866
0.7107
0.6829
0.7104
99,352,320
+0.02(+3.51%)
May 20, 2003
0.6825
0.6914
0.6795
0.6863
96,747,664
+0.01(+1.56%)
May 19, 2003
0.7128
0.7196
0.6730
0.6757
133,439,144
-0.05(-6.44%)
May 16, 2003
0.7066
0.7348
0.7056
0.7223
111,646,912
+0.01(+0.95%)
May 15, 2003
0.7019
0.7168
0.6982
0.7155
121,046,432
+0.02(+3.44%)
May 14, 2003
0.6948
0.7032
0.6829
0.6917
105,588,576
-0.00(-0.10%)
May 13, 2003
0.6801
0.7032
0.6778
0.6924
199,735,504
-0.01(-1.88%)
May 12, 2003
0.7277
0.7440
0.6999
0.7056
329,200,288
-0.02(-2.81%)
May 09, 2003
0.6397
0.7314
0.6217
0.7260
1,007,218,688
+0.18(+33.06%)
May 08, 2003
0.5385
0.5674
0.5317
0.5456
231,577,440
+0.00(+0.06%)
May 07, 2003
0.5460
0.5589
0.5358
0.5453
98,239,032
-0.01(-1.59%)
May 06, 2003
0.5507
0.5684
0.5412
0.5541
125,094,048
+0.00(+0.12%)
May 05, 2003
0.5453
0.5789
0.5358
0.5534
172,215,920
+0.01(+2.45%)
May 02, 2003
0.4964
0.5436
0.4936
0.5402
184,861,120
+0.05(+10.26%)
May 01, 2003
0.4834
0.4947
0.4807
0.4899
80,188,288
+0.01(+1.05%)
Apr 30, 2003
0.4862
0.4994
0.4841
0.4848
51,139,396
-0.00(-0.83%)
Apr 29, 2003
0.4851
0.4957
0.4814
0.4889
73,470,608
+0.01(+3.08%)
Apr 28, 2003
0.4658
0.4828
0.4603
0.4743
73,847,376
+0.01(+3.03%)
Apr 25, 2003
0.4753
0.4834
0.4559
0.4603
96,679,640
-0.02(-3.70%)
Apr 24, 2003
0.4930
0.4930
0.4716
0.4780
72,333,776
-0.01(-2.97%)
Apr 23, 2003
0.4811
0.4957
0.4773
0.4926
66,380,092
+0.01(+2.26%)
Apr 22, 2003
0.4732
0.4821
0.4654
0.4817
86,326,432
+0.01(+1.29%)
Apr 21, 2003
0.4644
0.4770
0.4600
0.4756
65,099,348
+0.01(+2.56%)
Apr 17, 2003
0.4590
0.4651
0.4495
0.4637
57,153,256
+0.01(+1.79%)
Apr 16, 2003
0.4661
0.4671
0.4518
0.4556
73,545,176
+0.00(+0.00%)
Apr 15, 2003
0.4549
0.4614
0.4437
0.4556
53,912,812
-0.00(-0.52%)
Apr 14, 2003
0.4434
0.4593
0.4420
0.4580
48,812,084
+0.01(+1.74%)
Apr 11, 2003
0.4603
0.4641
0.4457
0.4501
40,936,636
-0.01(-1.12%)
Apr 10, 2003
0.4590
0.4597
0.4508
0.4552
39,723,920
+0.00(+0.53%)
Apr 09, 2003
0.4569
0.4692
0.4525
0.4529
75,748,208
-0.00(-0.52%)
Apr 08, 2003
0.4637
0.4661
0.4522
0.4552
51,985,812
-0.00(-0.96%)
Apr 07, 2003
0.4858
0.4892
0.4552
0.4597
73,184,112
+0.00(+1.05%)
Apr 04, 2003
0.4746
0.4753
0.4529
0.4549
56,039,968
-0.02(-3.89%)
Apr 03, 2003
0.4756
0.4756
0.4634
0.4733
76,618,176
+0.01(+1.32%)
Apr 02, 2003
0.4658
0.4749
0.4597
0.4671
84,190,120
+0.02(+3.70%)
Apr 01, 2003
0.4467
0.4556
0.4369
0.4505
58,194,596
+0.01(+2.95%)
Mar 31, 2003
0.4423
0.4478
0.4355
0.4376
74,017,928
-0.02(-4.10%)
Mar 28, 2003
0.4756
0.4773
0.4488
0.4563
140,466,608
-0.02(-4.07%)
Mar 27, 2003
0.4831
0.4933
0.4743
0.4756
151,729,792
-0.01(-2.85%)
Mar 26, 2003
0.4868
0.4977
0.4831
0.4896
120,683,480
+0.01(+2.78%)
Mar 25, 2003
0.4644
0.4834
0.4627
0.4763
73,309,088
+0.01(+2.86%)
Mar 24, 2003
0.4614
0.4756
0.4586
0.4631
91,708,592
-0.02(-3.74%)
Mar 21, 2003
0.4984
0.5038
0.4593
0.4811
183,911,136
-0.00(-0.91%)
Mar 20, 2003
0.4811
0.4957
0.4685
0.4855
85,328,424
+0.00(+0.92%)
Mar 19, 2003
0.4797
0.4845
0.4641
0.4811
77,911,304
+0.00(+0.50%)
Mar 18, 2003
0.4807
0.4862
0.4688
0.4787
101,583,920
-0.00(-0.77%)
Mar 17, 2003
0.4484
0.4916
0.4474
0.4824
143,049,328
+0.03(+5.81%)
Mar 14, 2003
0.4712
0.4756
0.4525
0.4559
119,725,936
-0.01(-2.89%)
Mar 13, 2003
0.4396
0.4722
0.4376
0.4695
149,150,800
+0.04(+9.94%)
Mar 12, 2003
0.4189
0.4281
0.4152
0.4270
54,062,496
+0.01(+2.78%)
Mar 11, 2003
0.4155
0.4223
0.4110
0.4155
45,677,604
+0.00(+0.74%)
Mar 10, 2003
0.4199
0.4219
0.4118
0.4124
37,926,436
-0.01(-2.80%)
Mar 07, 2003
0.4114
0.4257
0.4077
0.4243
63,420,912
+0.01(+1.54%)
Mar 06, 2003
0.4216
0.4257
0.4162
0.4179
53,787,220
-0.01(-1.68%)
Mar 05, 2003
0.4141
0.4277
0.4131
0.4250
57,261,840
+0.01(+1.62%)
Mar 04, 2003
0.4230
0.4270
0.4141
0.4182
58,948,128
-0.00(-0.81%)
Mar 03, 2003
0.4338
0.4417
0.4162
0.4216
76,996,248
-0.01(-1.66%)
Feb 28, 2003
0.4138
0.4298
0.4016
0.4287
180,816,112
+0.00(+0.40%)
Feb 27, 2003
0.4223
0.4291
0.4155
0.4270
74,016,136
+0.01(+2.11%)
Feb 26, 2003
0.4338
0.4410
0.4172
0.4182
81,862,808
-0.02(-4.87%)
Feb 25, 2003
0.4281
0.4417
0.4213
0.4396
135,710,208
-0.00(-0.61%)
Feb 24, 2003
0.4332
0.4583
0.4308
0.4423
124,379,760
+0.01(+1.24%)
Feb 21, 2003
0.4362
0.4379
0.4213
0.4369
100,108,464
+0.00(+0.08%)
Feb 20, 2003
0.4383
0.4498
0.4349
0.4366
107,121,800
+0.00(+0.00%)
Feb 19, 2003
0.4298
0.4393
0.4250
0.4366
125,152,920
+0.00(+0.94%)
Feb 18, 2003
0.4247
0.4406
0.4196
0.4325
190,742,848
+0.02(+5.73%)
Feb 14, 2003
0.3812
0.4094
0.3720
0.4090
388,661,248
+0.07(+21.99%)
Feb 13, 2003
0.3370
0.3387
0.3278
0.3353
98,815,952
+0.00(+1.23%)
Feb 12, 2003
0.3295
0.3435
0.3268
0.3312
70,194,840
+0.00(+0.52%)
Feb 11, 2003
0.3384
0.3482
0.3278
0.3295
93,140,920
-0.01(-1.82%)
Feb 10, 2003
0.3312
0.3380
0.3170
0.3357
107,442,312
+0.00(+1.23%)
Feb 07, 2003
0.3540
0.3557
0.3309
0.3316
99,965,872
-0.02(-4.50%)
Feb 06, 2003
0.3686
0.3686
0.3414
0.3472
134,213,608
+0.00(+0.79%)
Feb 05, 2003
0.3489
0.3584
0.3431
0.3445
63,686,476
+0.00(+0.90%)
Feb 04, 2003
0.3550
0.3567
0.3367
0.3414
68,740,112
-0.02(-4.47%)
Feb 03, 2003
0.3530
0.3642
0.3499
0.3574
82,554,848
+0.01(+1.94%)
Jan 31, 2003
0.3350
0.3601
0.3319
0.3506
104,144,304
+0.01(+1.57%)
Jan 30, 2003
0.3598
0.3700
0.3414
0.3452
81,349,464
-0.01(-4.06%)
Jan 29, 2003
0.3431
0.3625
0.3431
0.3598
111,894,168
+0.01(+2.02%)
Jan 28, 2003
0.3360
0.3591
0.3248
0.3526
195,363,456
+0.01(+3.59%)
Jan 27, 2003
0.3380
0.3557
0.3319
0.3404
97,218,624
-0.01(-1.47%)
Jan 24, 2003
0.3632
0.3649
0.3394
0.3455
98,333,216
-0.02(-5.66%)
Jan 23, 2003
0.3659
0.3720
0.3564
0.3662
100,550,640
+0.01(+2.76%)
Jan 22, 2003
0.3550
0.3656
0.3540
0.3564
60,561,156
+0.00(+0.10%)
Jan 21, 2003
0.3720
0.3802
0.3550
0.3560
105,800,504
-0.01(-2.51%)
Jan 17, 2003
0.3693
0.3744
0.3605
0.3652
116,028,120
-0.01(-3.76%)
Jan 16, 2003
0.4203
0.4060
0.3740
0.3795
222,353,216
-0.03(-6.76%)
Jan 15, 2003
0.4203
0.4236
0.4070
0.4070
99,200,568
-0.01(-3.07%)
Jan 14, 2003
0.4182
0.4240
0.4073
0.4199
95,559,808
+0.00(+0.73%)
Jan 13, 2003
0.4362
0.4400
0.4148
0.4169
93,010,096
-0.00(-0.81%)
Jan 10, 2003
0.4077
0.4264
0.4022
0.4203
101,220,448
+0.01(+1.73%)
Jan 09, 2003
0.4186
0.4230
0.4090
0.4131
156,980,464
+0.01(+1.76%)
Jan 08, 2003
0.4393
0.4522
0.4029
0.4060
202,999,504
-0.04(-9.95%)
Jan 07, 2003
0.4610
0.4716
0.4461
0.4508
163,902,224
-0.00(-0.30%)
Jan 06, 2003
0.4284
0.4590
0.4281
0.4522
113,178,832
+0.03(+8.12%)
Jan 03, 2003
0.4196
0.4332
0.4111
0.4182
113,547,752
+0.00(+0.00%)
Jan 02, 2003
0.4077
0.4230
0.3941
0.4182
142,514,224
+0.03(+6.95%)
Dec 31, 2002
0.3876
0.4009
0.3802
0.3910
90,303,400
-0.00(-0.17%)
Dec 30, 2002
0.4077
0.4118
0.3825
0.3917
85,931,352
-0.01(-3.51%)
Dec 27, 2002
0.4335
0.4345
0.4022
0.4060
76,919,064
-0.02(-3.78%)
Dec 26, 2002
0.4410
0.4434
0.4186
0.4219
78,812,048
-0.01(-1.82%)
Dec 24, 2002
0.4410
0.4498
0.4274
0.4298
32,825,708
-0.01(-2.01%)
Dec 23, 2002
0.4434
0.4491
0.4141
0.4386
54,640,176
+0.00(+0.70%)
Dec 20, 2002
0.4434
0.4481
0.4141
0.4355
88,050,656
+0.01(+1.34%)
Dec 19, 2002
0.4315
0.4542
0.4253
0.4298
120,617,336
-0.01(-2.17%)
Dec 18, 2002
0.4607
0.4614
0.4383
0.4393
123,538,584
-0.04(-7.64%)
Dec 17, 2002
0.4848
0.5001
0.4719
0.4756
118,134,344
-0.00(-0.14%)
Dec 16, 2002
0.4654
0.4790
0.4539
0.4763
115,797,880
+0.03(+5.89%)
Dec 13, 2002
0.4597
0.4599
0.4464
0.4498
77,539,160
-0.02(-3.92%)
Dec 12, 2002
0.4936
0.4994
0.4671
0.4682
142,766,704
-0.01(-1.64%)
Dec 11, 2002
0.4753
0.4892
0.4593
0.4760
149,277,696
-0.00(-0.57%)
Dec 10, 2002
0.4529
0.4875
0.4474
0.4787
152,155,760
+0.04(+8.38%)
Dec 09, 2002
0.4644
0.4719
0.4379
0.4417
106,326,408
-0.04(-8.00%)
Dec 06, 2002
0.4620
0.4892
0.4512
0.4800
126,882,376
+0.00(+0.14%)
Dec 05, 2002
0.5055
0.5089
0.4678
0.4794
174,901,680
+0.00(+0.88%)
Dec 04, 2002
0.5014
0.5096
0.4732
0.4752
241,829,920
-0.06(-11.92%)
Dec 03, 2002
0.5667
0.5680
0.5385
0.5395
114,559,000
-0.04(-6.59%)
Dec 02, 2002
0.6129
0.6207
0.5748
0.5775
127,908,016
-0.00(-0.76%)
Nov 29, 2002
0.5956
0.6040
0.5775
0.5820
56,800,040
+0.00(+0.29%)
Nov 27, 2002
0.5612
0.5898
0.5541
0.5803
119,275,112
+0.04(+7.76%)
Nov 26, 2002
0.5561
0.5670
0.5368
0.5385
118,726,968
-0.01(-2.70%)
Nov 25, 2002
0.5589
0.5672
0.5371
0.5534
134,589,072
+0.02(+3.63%)
Nov 22, 2002
0.5150
0.5449
0.5096
0.5341
136,899,376
-0.01(-2.60%)
Nov 21, 2002
0.5259
0.5735
0.5249
0.5483
224,994,512
+0.04(+8.46%)
Nov 20, 2002
0.4960
0.5096
0.4896
0.5056
141,765,920
+0.02(+5.02%)
Nov 19, 2002
0.4719
0.5055
0.4670
0.4814
215,787,296
+0.01(+1.43%)
Nov 18, 2002
0.4943
0.4960
0.4732
0.4746
216,578,768
+0.02(+3.71%)
Nov 15, 2002
0.4522
0.4726
0.4434
0.4576
224,951,328
+0.03(+7.33%)
Nov 14, 2002
0.4264
0.4345
0.4141
0.4264
124,637,480
+0.03(+6.55%)
Nov 13, 2002
0.3785
0.4111
0.3710
0.4002
197,616,208
+0.01(+3.23%)
Nov 12, 2002
0.3645
0.4009
0.3615
0.3876
151,228,240
+0.03(+8.87%)
Nov 11, 2002
0.3676
0.3730
0.3472
0.3560
150,837,088
-0.03(-7.75%)
Nov 08, 2002
0.4179
0.4430
0.3740
0.3859
425,946,656
-0.11(-21.92%)
Nov 07, 2002
0.5354
0.5354
0.4913
0.4943
183,386,752
-0.06(-10.07%)
Nov 06, 2002
0.5276
0.5504
0.5069
0.5497
181,132,704
+0.04(+7.72%)
Nov 05, 2002
0.5300
0.5388
0.4875
0.5103
222,388,544
-0.02(-3.96%)
Nov 04, 2002
0.5110
0.5611
0.5065
0.5313
293,797,408
+0.05(+10.92%)
Nov 01, 2002
0.3982
0.4848
0.3975
0.4790
232,753,520
+0.07(+18.49%)
Oct 31, 2002
0.3846
0.4070
0.3836
0.4043
137,070,752
+0.02(+5.87%)
Oct 30, 2002
0.3740
0.3941
0.3727
0.3819
124,144,280
+0.02(+5.34%)
Oct 29, 2002
0.3798
0.3825
0.3435
0.3625
84,395,504
-0.02(-4.38%)
Oct 28, 2002
0.3944
0.3975
0.3768
0.3791
116,839,216
+0.00(+0.53%)
Oct 25, 2002
0.3567
0.3788
0.3520
0.3771
81,259,720
+0.02(+6.12%)
Oct 24, 2002
0.3819
0.3859
0.3502
0.3554
115,330,376
-0.02(-5.08%)
Oct 23, 2002
0.3652
0.3795
0.3601
0.3744
101,027,288
+0.02(+4.47%)
Oct 22, 2002
0.3323
0.3805
0.3319
0.3584
138,606,592
+0.01(+2.92%)
Oct 21, 2002
0.3149
0.3598
0.3078
0.3482
101,478,168
+0.03(+9.15%)
Oct 18, 2002
0.3146
0.3222
0.3027
0.3190
54,454,412
+0.00(+0.87%)
Oct 17, 2002
0.3194
0.3312
0.3115
0.3163
63,762,356
+0.02(+7.63%)
Oct 16, 2002
0.2990
0.3017
0.2888
0.2939
62,999,312
-0.03(-8.37%)
Oct 15, 2002
0.3227
0.3343
0.3163
0.3207
92,463,592
+0.03(+10.41%)
Oct 14, 2002
0.2905
0.2993
0.2844
0.2905
66,497,828
-0.01(-2.95%)
Oct 11, 2002
0.2735
0.3041
0.2718
0.2993
108,666,800
+0.04(+13.66%)
Oct 10, 2002
0.2480
0.2714
0.2480
0.2633
58,980,832
+0.01(+5.17%)
Oct 09, 2002
0.2514
0.2680
0.2460
0.2504
62,446,292
-0.00(-1.86%)
Oct 08, 2002
0.2718
0.2725
0.2446
0.2551
77,806,464
-0.01(-2.97%)
Oct 07, 2002
0.2728
0.2782
0.2609
0.2630
53,744,052
-0.01(-4.91%)
Oct 04, 2002
0.2905
0.2996
0.2718
0.2765
57,893,704
-0.01(-5.02%)
Oct 03, 2002
0.3024
0.3075
0.2905
0.2912
64,502,804
-0.01(-4.88%)
Oct 02, 2002
0.3088
0.3244
0.3061
0.3061
81,717,592
-0.00(-0.11%)
Oct 01, 2002
0.2932
0.3092
0.2827
0.3064
96,683,560
+0.02(+5.37%)
Sep 30, 2002
0.2898
0.3034
0.2837
0.2908
63,791,816
+0.00(+0.00%)
Sep 27, 2002
0.3007
0.3085
0.2905
0.2908
70,962,768
-0.01(-3.50%)
Sep 26, 2002
0.3244
0.3278
0.2966
0.3013
80,820,160
-0.02(-5.34%)
Sep 25, 2002
0.3194
0.3244
0.3068
0.3183
97,921,136
+0.02(+5.52%)
Sep 24, 2002
0.2959
0.3160
0.2905
0.3017
66,764,704
+0.00(+0.79%)
Sep 23, 2002
0.3078
0.3109
0.2973
0.2993
57,045,144
-0.01(-4.34%)
Sep 20, 2002
0.3136
0.3200
0.3061
0.3129
74,897,872
+0.00(+0.55%)
Sep 19, 2002
0.3149
0.3261
0.3095
0.3112
67,239,584
-0.01(-3.38%)
Sep 18, 2002
0.3261
0.3326
0.3122
0.3221
88,420,112
-0.01(-2.77%)
Sep 17, 2002
0.3513
0.3598
0.3292
0.3312
96,411,456
-0.01(-1.52%)
Sep 16, 2002
0.3537
0.3550
0.3278
0.3363
100,774,344
-0.02(-6.34%)
Sep 13, 2002
0.3611
0.3785
0.3567
0.3591
86,714,968
-0.01(-1.58%)
Sep 12, 2002
0.3676
0.3876
0.3608
0.3649
141,448,032
-0.01(-3.16%)
Sep 11, 2002
0.3703
0.4043
0.3703
0.3768
180,717,264
+0.02(+4.92%)
Sep 10, 2002
0.3126
0.3754
0.3122
0.3591
252,973,280
+0.04(+14.27%)
Sep 09, 2002
0.3122
0.3241
0.3027
0.3143
62,772,140
-0.00(-0.11%)
Sep 06, 2002
0.3207
0.3236
0.3098
0.3146
81,094,896
+0.01(+2.21%)
Sep 05, 2002
0.3170
0.3183
0.3058
0.3078
77,948,624
-0.01(-3.82%)
Sep 04, 2002
0.3231
0.3316
0.3061
0.3200
101,429,760
-0.00(-0.63%)
Sep 03, 2002
0.3269
0.3346
0.3166
0.3221
92,475,040
-0.02(-6.19%)
Aug 30, 2002
0.3489
0.3635
0.3363
0.3433
116,335,552
-0.01(-2.64%)
Aug 29, 2002
0.3435
0.3683
0.3408
0.3526
88,966,496
+0.00(+1.37%)
Aug 28, 2002
0.3690
0.3696
0.3465
0.3479
76,576,312
-0.02(-6.23%)
Aug 27, 2002
0.4002
0.4022
0.3686
0.3710
74,875,632
-0.02(-5.70%)
Aug 26, 2002
0.3978
0.4005
0.3751
0.3934
76,322,520
+0.00(+0.78%)
Aug 23, 2002
0.4060
0.4087
0.3880
0.3904
100,403,336
-0.03(-6.59%)
Aug 22, 2002
0.4196
0.4366
0.4152
0.4179
148,541,728
-0.01(-3.38%)
Aug 21, 2002
0.4294
0.4379
0.4094
0.4325
130,533,600
+0.02(+5.29%)
Aug 20, 2002
0.4332
0.4417
0.4053
0.4107
156,287,104
+0.05(+13.10%)
Aug 16, 2002
0.3309
0.3754
0.3207
0.3632
181,034,592
+0.01(+3.89%)
Aug 15, 2002
0.3391
0.3564
0.3357
0.3496
120,234,032
+0.02(+7.30%)
Aug 14, 2002
0.3119
0.3295
0.3092
0.3258
68,223,368
+0.02(+6.44%)
Aug 13, 2002
0.3146
0.3299
0.3058
0.3061
71,446,728
-0.01(-2.07%)
Aug 12, 2002
0.3092
0.3244
0.3010
0.3126
64,798,460
+0.01(+3.98%)
Aug 07, 2002
0.3210
0.3241
0.2888
0.3006
97,607,160
-0.01(-2.23%)
Aug 06, 2002
0.3058
0.3190
0.3010
0.3075
127,358,408
+0.02(+5.23%)
Aug 05, 2002
0.3129
0.3136
0.2884
0.2922
145,359,584
-0.03(-8.02%)
Aug 02, 2002
0.3509
0.3533
0.3092
0.3177
196,376,016
-0.02(-6.59%)
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.