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
)
948.64
+0.84 (+0.09%)
Streaming Delayed Price
Updated: 11:35 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 (%)
Sep 30, 2010
2.759
2.790
2.656
2.679
85,862,616
-0.05(-1.67%)
Sep 29, 2010
2.720
2.805
2.695
2.724
106,278,088
-0.02(-0.76%)
Sep 28, 2010
2.754
2.784
2.697
2.745
78,837,920
-0.01(-0.20%)
Sep 27, 2010
2.832
2.834
2.715
2.751
108,957,200
-0.06(-2.16%)
Sep 24, 2010
2.724
2.821
2.704
2.812
118,495,296
+0.15(+5.51%)
Sep 23, 2010
2.642
2.747
2.619
2.665
135,256,160
+0.05(+2.02%)
Sep 22, 2010
2.580
2.635
2.564
2.612
109,010,112
+0.02(+0.89%)
Sep 21, 2010
2.442
2.630
2.442
2.589
194,003,536
+0.13(+5.42%)
Sep 20, 2010
2.419
2.465
2.396
2.456
48,315,476
+0.04(+1.52%)
Sep 17, 2010
2.447
2.449
2.413
2.419
45,447,020
-0.00(-0.09%)
Sep 15, 2010
2.394
2.424
2.362
2.422
60,564,764
+0.00(+0.19%)
Sep 14, 2010
2.419
2.449
2.396
2.417
76,083,232
-0.02(-0.94%)
Sep 13, 2010
2.351
2.470
2.349
2.440
110,735,352
+0.13(+5.66%)
Sep 10, 2010
2.351
2.357
2.289
2.309
66,421,000
-0.03(-1.08%)
Sep 09, 2010
2.396
2.399
2.305
2.335
75,742,632
-0.03(-1.36%)
Sep 08, 2010
2.296
2.383
2.270
2.367
133,365,712
+0.08(+3.30%)
Sep 07, 2010
2.263
2.344
2.259
2.291
98,060,536
+0.02(+0.92%)
Sep 03, 2010
2.247
2.277
2.220
2.270
61,769,276
+0.08(+3.44%)
Sep 02, 2010
2.163
2.202
2.142
2.195
65,003,908
+0.04(+1.80%)
Sep 01, 2010
2.172
2.199
2.143
2.156
92,818,768
+0.02(+0.82%)
Aug 31, 2010
2.179
2.247
2.133
2.138
101,542,968
-0.07(-3.27%)
Aug 30, 2010
2.293
2.312
2.211
2.211
65,715,024
-0.11(-4.74%)
Aug 27, 2010
2.261
2.339
2.204
2.321
115,629,488
+0.07(+3.27%)
Aug 26, 2010
2.305
2.330
2.247
2.247
71,686,816
-0.03(-1.21%)
Aug 25, 2010
2.204
2.293
2.192
2.275
82,581,272
+0.05(+2.06%)
Aug 24, 2010
2.179
2.252
2.174
2.229
69,808,464
-0.02(-1.02%)
Aug 23, 2010
2.293
2.351
2.245
2.252
81,373,080
-0.03(-1.50%)
Aug 20, 2010
2.250
2.341
2.247
2.286
142,297,408
+0.02(+0.91%)
Aug 19, 2010
2.160
2.273
2.149
2.266
175,966,512
+0.13(+6.01%)
Aug 18, 2010
2.119
2.156
2.105
2.137
37,830,252
+0.01(+0.54%)
Aug 17, 2010
2.119
2.165
2.098
2.126
52,460,092
+0.03(+1.31%)
Aug 16, 2010
2.124
2.167
2.071
2.098
88,741,872
-0.06(-2.56%)
Aug 13, 2010
2.121
2.183
2.117
2.153
195,979,792
+0.10(+4.79%)
Aug 12, 2010
2.000
2.101
1.984
2.055
144,239,872
+0.02(+0.88%)
Aug 11, 2010
2.075
2.075
2.030
2.037
86,709,040
-0.08(-3.90%)
Aug 10, 2010
2.174
2.179
2.110
2.120
84,174,392
-0.09(-4.12%)
Aug 09, 2010
2.213
2.215
2.157
2.211
50,849,968
+0.02(+0.94%)
Aug 06, 2010
2.156
2.213
2.137
2.190
80,688,256
+0.03(+1.17%)
Aug 05, 2010
2.144
2.169
2.105
2.165
87,274,872
+0.03(+1.29%)
Aug 04, 2010
2.069
2.144
2.059
2.137
93,260,656
+0.09(+4.25%)
Aug 03, 2010
2.089
2.091
2.034
2.050
104,108,992
-0.06(-2.61%)
Aug 02, 2010
2.144
2.153
2.096
2.105
99,863,760
-0.00(-0.11%)
Jul 30, 2010
2.078
2.144
2.046
2.108
107,343,608
+0.01(+0.66%)
Jul 29, 2010
2.156
2.202
2.080
2.094
290,241,408
-0.23(-9.87%)
Jul 28, 2010
2.360
2.401
2.316
2.323
143,177,296
-0.08(-3.15%)
Jul 27, 2010
2.426
2.431
2.369
2.399
74,394,840
-0.02(-0.85%)
Jul 26, 2010
2.369
2.429
2.332
2.419
74,386,016
+0.04(+1.83%)
Jul 23, 2010
2.415
2.417
2.353
2.376
89,130,048
-0.04(-1.71%)
Jul 22, 2010
2.403
2.442
2.390
2.417
50,383,164
+0.04(+1.64%)
Jul 21, 2010
2.481
2.484
2.355
2.378
68,102,368
-0.08(-3.27%)
Jul 20, 2010
2.337
2.472
2.316
2.458
126,498,928
+0.06(+2.49%)
Jul 19, 2010
2.337
2.408
2.321
2.399
86,983,312
+0.09(+4.08%)
Jul 16, 2010
2.458
2.465
2.296
2.305
140,475,888
-0.15(-6.25%)
Jul 15, 2010
2.532
2.534
2.429
2.458
103,839,752
-0.07(-2.81%)
Jul 14, 2010
2.614
2.633
2.493
2.529
147,732,688
+0.03(+1.01%)
Jul 13, 2010
2.456
2.520
2.442
2.504
77,779,808
+0.09(+3.61%)
Jul 12, 2010
2.374
2.447
2.371
2.417
61,616,620
+0.04(+1.84%)
Jul 09, 2010
2.376
2.390
2.344
2.374
62,317,784
+0.01(+0.39%)
Jul 08, 2010
2.454
2.456
2.335
2.364
85,387,208
-0.07(-3.01%)
Jul 07, 2010
2.335
2.452
2.330
2.438
66,324,016
+0.11(+4.83%)
Jul 06, 2010
2.341
2.417
2.305
2.325
77,619,232
-0.03(-1.07%)
Jul 02, 2010
2.390
2.394
2.270
2.351
80,358,152
-0.03(-1.25%)
Jul 01, 2010
2.348
2.396
2.277
2.380
80,343,960
+0.04(+1.67%)
Jun 30, 2010
2.408
2.433
2.341
2.341
67,922,568
-0.06(-2.58%)
Jun 29, 2010
2.491
2.493
2.387
2.403
72,035,680
-0.14(-5.42%)
Jun 25, 2010
2.566
2.568
2.500
2.541
55,320,360
-0.01(-0.27%)
Jun 24, 2010
2.665
2.679
2.539
2.548
79,037,880
-0.13(-4.96%)
Jun 23, 2010
2.676
2.708
2.601
2.681
66,940,936
+0.03(+1.12%)
Jun 22, 2010
2.789
2.823
2.637
2.651
89,124,432
-0.10(-3.75%)
Jun 21, 2010
2.880
2.887
2.729
2.754
63,052,108
-0.07(-2.36%)
Jun 18, 2010
2.818
2.855
2.798
2.821
101,710,736
+0.02(+0.65%)
Jun 17, 2010
2.793
2.809
2.697
2.802
93,650,944
+0.10(+3.82%)
Jun 16, 2010
2.715
2.740
2.663
2.699
39,591,292
-0.03(-1.28%)
Jun 15, 2010
2.635
2.747
2.630
2.734
57,620,092
+0.13(+4.95%)
Jun 14, 2010
2.701
2.706
2.598
2.605
40,888,696
-0.06(-2.15%)
Jun 11, 2010
2.575
2.673
2.568
2.663
48,195,304
+0.06(+2.29%)
Jun 10, 2010
2.552
2.614
2.546
2.603
66,672,588
+0.10(+4.03%)
Jun 09, 2010
2.578
2.646
2.493
2.502
75,998,976
-0.06(-2.42%)
Jun 08, 2010
2.625
2.626
2.497
2.564
105,486,072
-0.07(-2.80%)
Jun 07, 2010
2.786
2.805
2.626
2.638
62,923,708
-0.14(-4.90%)
Jun 04, 2010
2.828
2.878
2.759
2.774
73,197,712
-0.14(-4.76%)
Jun 03, 2010
2.857
2.919
2.848
2.912
63,921,296
-0.00(-0.16%)
Jun 02, 2010
2.890
2.921
2.870
2.917
70,759,384
+0.03(+1.11%)
Jun 01, 2010
2.972
3.006
2.883
2.885
57,503,600
-0.13(-4.26%)
May 28, 2010
3.096
3.091
2.968
3.013
59,433,148
-0.08(-2.67%)
May 27, 2010
2.997
3.096
2.990
3.096
77,788,216
+0.17(+5.88%)
May 26, 2010
3.027
3.084
2.915
2.924
108,471,704
+0.01(+0.47%)
May 25, 2010
2.745
2.924
2.718
2.910
105,381,256
+0.08(+2.67%)
May 24, 2010
2.910
2.945
2.825
2.834
72,461,184
-0.08(-2.91%)
May 21, 2010
2.775
2.998
2.775
2.919
116,614,880
+0.06(+2.17%)
May 20, 2010
2.798
2.926
2.754
2.857
123,021,384
-0.07(-2.35%)
May 19, 2010
2.867
2.931
2.846
2.926
90,102,144
+0.05(+1.59%)
May 18, 2010
3.004
3.023
2.864
2.880
73,487,656
-0.10(-3.31%)
May 17, 2010
2.977
3.016
2.885
2.979
93,322,304
+0.01(+0.23%)
May 14, 2010
3.133
3.142
2.890
2.972
271,783,552
-0.39(-11.54%)
May 13, 2010
3.353
3.506
3.328
3.360
135,990,912
-0.01(-0.20%)
May 12, 2010
3.325
3.385
3.305
3.367
98,157,456
+0.06(+1.94%)
May 11, 2010
3.362
3.369
3.277
3.302
90,385,944
-0.04(-1.10%)
May 10, 2010
3.332
3.435
3.302
3.339
106,741,672
+0.14(+4.30%)
May 07, 2010
3.286
3.286
3.087
3.201
125,770,632
-0.06(-1.69%)
May 06, 2010
3.302
3.371
2.990
3.256
109,325,416
-0.07(-2.07%)
May 05, 2010
3.339
3.410
3.284
3.325
145,082,528
-0.06(-1.69%)
May 04, 2010
3.509
3.516
3.332
3.383
142,958,240
-0.18(-5.08%)
May 03, 2010
3.621
3.642
3.509
3.564
117,622,776
-0.04(-1.08%)
Apr 30, 2010
3.772
3.779
3.600
3.603
116,451,376
-0.22(-5.65%)
Apr 29, 2010
3.717
3.823
3.662
3.818
107,610,432
+0.11(+3.03%)
Apr 28, 2010
3.697
3.759
3.630
3.706
73,275,192
+0.01(+0.19%)
Apr 27, 2010
3.779
3.818
3.688
3.699
66,138,832
-0.11(-2.83%)
Apr 26, 2010
3.775
3.853
3.768
3.807
53,535,556
+0.04(+0.97%)
Apr 23, 2010
3.811
3.821
3.704
3.770
82,079,072
-0.05(-1.38%)
Apr 22, 2010
3.745
3.834
3.692
3.823
71,615,656
+0.02(+0.42%)
Apr 21, 2010
3.928
3.933
3.761
3.807
97,666,456
-0.10(-2.58%)
Apr 20, 2010
3.922
3.963
3.857
3.908
73,931,800
+0.01(+0.35%)
Apr 19, 2010
3.883
3.905
3.763
3.894
119,314,904
-0.02(-0.47%)
Apr 16, 2010
3.963
3.979
3.825
3.912
209,073,984
-0.22(-5.27%)
Apr 15, 2010
4.114
4.155
4.073
4.130
104,386,984
+0.03(+0.73%)
Apr 14, 2010
4.137
4.158
4.036
4.100
98,135,736
+0.05(+1.25%)
Apr 13, 2010
3.983
4.064
3.967
4.050
70,168,720
+0.08(+2.08%)
Apr 12, 2010
3.901
3.983
3.894
3.967
59,571,744
+0.07(+1.82%)
Apr 09, 2010
3.862
3.910
3.841
3.896
89,130,176
+0.03(+0.65%)
Apr 08, 2010
3.910
3.939
3.850
3.871
113,112,800
-0.06(-1.63%)
Apr 07, 2010
3.885
4.002
3.853
3.935
89,109,520
+0.03(+0.65%)
Apr 06, 2010
3.958
3.967
3.841
3.910
88,118,728
-0.10(-2.46%)
Apr 05, 2010
3.974
4.016
3.970
4.009
45,091,796
+0.06(+1.51%)
Apr 01, 2010
4.009
3.949
3.949
3.949
37,028,136
-0.04(-1.03%)
Mar 31, 2010
4.027
4.045
3.970
3.990
42,497,664
-0.05(-1.30%)
Mar 30, 2010
4.073
4.094
3.974
4.043
35,331,532
+0.02(+0.40%)
Mar 29, 2010
4.002
4.036
3.947
4.027
43,001,072
+0.05(+1.27%)
Mar 26, 2010
4.011
4.052
3.944
3.977
37,578,800
+0.00(+0.00%)
Mar 25, 2010
4.022
4.048
3.967
3.977
53,981,812
+0.01(+0.29%)
Mar 24, 2010
4.068
4.080
3.957
3.965
47,557,556
-0.14(-3.35%)
Mar 23, 2010
4.049
4.123
4.022
4.103
53,810,420
+0.08(+2.05%)
Mar 22, 2010
3.905
4.036
3.905
4.020
47,457,348
+0.06(+1.62%)
Mar 19, 2010
4.064
4.075
3.905
3.956
63,733,196
-0.05(-1.20%)
Mar 18, 2010
4.158
4.158
3.967
4.004
80,775,144
-0.15(-3.54%)
Mar 17, 2010
4.096
4.206
4.096
4.151
70,986,192
+0.08(+1.94%)
Mar 16, 2010
3.933
4.096
3.931
4.072
72,492,784
+0.14(+3.47%)
Mar 15, 2010
3.908
3.990
3.899
3.935
39,125,556
-0.02(-0.52%)
Mar 12, 2010
3.986
3.997
3.935
3.956
56,725,404
+0.01(+0.35%)
Mar 11, 2010
4.002
4.016
3.926
3.942
58,939,188
-0.09(-2.27%)
Mar 10, 2010
4.013
4.077
4.011
4.034
45,624,380
+0.01(+0.23%)
Mar 09, 2010
3.919
4.064
3.917
4.025
90,571,912
+0.14(+3.72%)
Mar 08, 2010
3.940
3.951
3.864
3.880
47,891,060
-0.06(-1.46%)
Mar 05, 2010
3.793
3.965
3.793
3.938
68,994,928
+0.12(+3.06%)
Mar 04, 2010
3.830
3.860
3.772
3.821
60,763,628
+0.01(+0.18%)
Mar 03, 2010
3.885
3.905
3.782
3.814
43,529,036
-0.05(-1.25%)
Mar 02, 2010
3.899
3.947
3.834
3.862
58,719,816
-0.00(-0.06%)
Mar 01, 2010
3.717
3.883
3.688
3.864
60,596,996
+0.15(+4.01%)
Feb 26, 2010
3.743
3.770
3.692
3.715
42,887,848
-0.05(-1.22%)
Feb 25, 2010
3.708
3.770
3.614
3.761
62,897,688
-0.03(-0.91%)
Feb 24, 2010
3.750
3.832
3.738
3.795
48,605,680
+0.08(+2.10%)
Feb 23, 2010
3.821
3.837
3.678
3.717
53,392,444
-0.09(-2.41%)
Feb 22, 2010
3.818
3.876
3.784
3.809
49,937,380
+0.01(+0.18%)
Feb 19, 2010
3.807
3.848
3.784
3.802
55,665,224
-0.02(-0.54%)
Feb 18, 2010
3.866
3.887
3.717
3.823
165,211,520
-0.27(-6.56%)
Feb 17, 2010
4.103
4.105
3.973
4.091
95,367,256
+0.04(+0.96%)
Feb 16, 2010
4.032
4.068
3.983
4.052
49,821,764
+0.07(+1.84%)
Feb 12, 2010
3.899
3.979
3.979
3.979
85,054,040
+0.05(+1.34%)
Feb 11, 2010
3.814
3.967
3.786
3.926
75,871,360
+0.17(+4.58%)
Feb 10, 2010
3.706
3.788
3.681
3.754
58,412,368
+0.07(+1.93%)
Feb 09, 2010
3.772
3.791
3.646
3.683
101,398,448
-0.03(-0.80%)
Feb 08, 2010
3.708
3.802
3.640
3.713
48,528,288
-0.01(-0.18%)
Feb 05, 2010
3.642
3.729
3.578
3.720
65,937,440
+0.07(+2.01%)
Feb 04, 2010
3.837
3.837
3.605
3.646
84,898,960
-0.22(-5.81%)
Feb 03, 2010
3.805
3.887
3.786
3.871
61,298,004
+0.03(+0.84%)
Feb 02, 2010
3.786
3.887
3.775
3.839
92,641,416
+0.04(+1.03%)
Feb 01, 2010
3.543
3.807
3.513
3.800
103,415,552
+0.27(+7.67%)
Jan 29, 2010
3.731
3.772
3.474
3.529
84,453,992
-0.16(-4.35%)
Jan 28, 2010
3.848
3.862
3.637
3.690
74,975,632
-0.13(-3.36%)
Jan 27, 2010
3.715
3.832
3.674
3.818
88,574,248
+0.10(+2.71%)
Jan 26, 2010
3.821
3.846
3.715
3.717
77,904,992
-0.12(-3.17%)
Jan 25, 2010
3.837
3.912
3.809
3.839
70,169,440
+0.06(+1.70%)
Jan 22, 2010
3.864
3.935
3.752
3.775
116,425,088
-0.14(-3.46%)
Jan 21, 2010
3.979
4.050
3.873
3.910
66,349,352
-0.07(-1.76%)
Jan 20, 2010
3.947
3.997
3.894
3.980
78,460,224
-0.02(-0.43%)
Jan 19, 2010
3.894
4.022
3.883
3.997
59,449,028
+0.07(+1.87%)
Jan 15, 2010
4.013
3.924
3.924
3.924
89,194,392
-0.12(-2.95%)
Jan 14, 2010
4.057
4.087
3.974
4.043
66,337,564
-0.06(-1.56%)
Jan 13, 2010
4.080
4.121
3.922
4.107
55,473,644
+0.06(+1.36%)
Jan 12, 2010
4.133
4.149
3.965
4.052
68,398,320
-0.14(-3.39%)
Jan 11, 2010
4.277
4.295
4.135
4.194
60,678,240
-0.06(-1.40%)
Jan 08, 2010
4.210
4.284
4.185
4.254
52,127,880
+0.01(+0.22%)
Jan 07, 2010
4.307
4.325
4.213
4.245
59,716,768
-0.08(-1.96%)
Jan 06, 2010
4.300
4.339
4.259
4.330
70,279,008
+0.03(+0.64%)
Jan 05, 2010
4.224
4.348
4.224
4.302
79,432,464
+0.06(+1.46%)
Jan 04, 2010
4.245
4.270
4.153
4.240
87,233,392
-0.04(-1.02%)
Dec 31, 2009
4.291
4.284
4.284
4.284
76,346,872
+0.00(+0.05%)
Dec 30, 2009
4.171
4.307
4.142
4.282
76,752,664
+0.15(+3.61%)
Dec 29, 2009
4.068
4.144
4.059
4.133
51,874,352
+0.05(+1.24%)
Dec 28, 2009
4.142
4.178
4.041
4.082
50,716,204
-0.07(-1.60%)
Dec 24, 2009
4.169
4.176
4.133
4.149
14,914,425
-0.01(-0.22%)
Dec 23, 2009
4.139
4.169
4.087
4.158
48,209,792
+0.06(+1.40%)
Dec 22, 2009
3.995
4.142
3.990
4.100
86,452,880
+0.11(+2.64%)
Dec 21, 2009
3.880
4.011
3.876
3.995
46,634,968
+0.14(+3.57%)
Dec 18, 2009
3.892
3.905
3.811
3.857
88,636,488
-0.00(-0.06%)
Dec 17, 2009
3.889
4.009
3.802
3.860
110,772,312
-0.02(-0.47%)
Dec 16, 2009
3.717
3.919
3.697
3.878
183,515,888
+0.29(+8.05%)
Dec 15, 2009
3.568
3.649
3.559
3.589
48,636,624
-0.00(-0.13%)
Dec 14, 2009
3.587
3.605
3.500
3.594
44,203,868
+0.11(+3.02%)
Dec 11, 2009
3.564
3.568
3.479
3.488
45,446,928
-0.05(-1.30%)
Dec 10, 2009
3.623
3.646
3.522
3.534
45,459,748
-0.06(-1.78%)
Dec 09, 2009
3.548
3.625
3.513
3.598
73,212,416
+0.09(+2.48%)
Dec 08, 2009
3.630
3.646
3.490
3.511
117,245,744
-0.18(-4.85%)
Dec 07, 2009
3.635
3.772
3.463
3.690
297,751,936
+0.42(+12.83%)
Dec 04, 2009
3.231
3.284
3.181
3.270
89,888,816
+0.10(+3.11%)
Dec 03, 2009
3.183
3.240
3.167
3.172
71,952,848
+0.03(+0.80%)
Dec 02, 2009
3.062
3.153
3.043
3.146
65,663,116
+0.09(+3.00%)
Dec 01, 2009
3.011
3.089
2.995
3.055
50,357,108
+0.06(+1.99%)
Nov 30, 2009
2.945
2.997
2.912
2.995
55,579,212
+0.06(+2.11%)
Nov 27, 2009
2.890
2.968
2.873
2.933
30,516,462
-0.06(-2.14%)
Nov 25, 2009
2.997
3.039
2.976
2.997
48,178,424
+0.03(+1.16%)
Nov 24, 2009
2.968
2.988
2.915
2.963
45,627,368
-0.02(-0.62%)
Nov 23, 2009
3.002
3.056
2.968
2.981
42,615,832
+0.02(+0.78%)
Nov 20, 2009
2.908
2.972
2.901
2.958
46,540,724
-0.02(-0.62%)
Nov 19, 2009
3.034
3.034
2.922
2.977
90,899,944
-0.12(-3.99%)
Nov 18, 2009
3.119
3.130
3.048
3.101
49,657,584
-0.05(-1.53%)
Nov 17, 2009
3.155
3.155
3.089
3.149
38,168,124
-0.00(-0.15%)
Nov 16, 2009
3.137
3.190
3.121
3.153
43,912,532
+0.04(+1.40%)
Nov 13, 2009
3.101
3.126
3.071
3.110
42,354,480
+0.02(+0.74%)
Nov 12, 2009
3.123
3.176
3.078
3.087
55,141,608
-0.01(-0.30%)
Nov 11, 2009
3.062
3.169
3.056
3.096
95,006,928
+0.08(+2.82%)
Nov 10, 2009
3.098
3.098
2.972
3.011
85,191,104
-0.08(-2.45%)
Nov 09, 2009
3.059
3.130
3.057
3.087
89,186,768
+0.07(+2.28%)
Nov 06, 2009
2.990
3.080
2.954
3.018
178,904,000
+0.20(+7.25%)
Nov 05, 2009
2.779
2.841
2.770
2.814
103,644,728
+0.07(+2.42%)
Nov 04, 2009
2.775
2.805
2.736
2.747
99,948,392
-0.01(-0.25%)
Nov 03, 2009
2.679
2.768
2.651
2.754
95,547,520
-0.01(-0.50%)
Nov 02, 2009
2.738
2.828
2.690
2.768
64,659,772
+0.03(+0.92%)
Oct 30, 2009
2.864
2.875
2.729
2.743
65,859,892
-0.14(-4.70%)
Oct 29, 2009
2.800
2.892
2.775
2.878
69,452,624
+0.12(+4.41%)
Oct 28, 2009
2.812
2.875
2.743
2.757
84,336,848
-0.12(-4.15%)
Oct 27, 2009
2.963
3.006
2.846
2.876
64,518,508
-0.10(-3.39%)
Oct 26, 2009
3.039
3.084
2.961
2.977
52,506,668
-0.04(-1.29%)
Oct 23, 2009
3.020
3.130
2.997
3.016
46,829,292
-0.07(-2.38%)
Oct 22, 2009
3.052
3.105
3.000
3.089
41,352,452
+0.02(+0.67%)
Oct 21, 2009
3.133
3.181
3.052
3.068
54,937,928
-0.08(-2.41%)
Oct 20, 2009
3.133
3.217
3.119
3.144
71,968,872
+0.00(+0.07%)
Oct 19, 2009
3.057
3.167
3.032
3.142
75,828,728
+0.11(+3.63%)
Oct 16, 2009
3.064
3.073
2.977
3.032
111,077,008
-0.07(-2.29%)
Oct 15, 2009
3.192
3.222
3.082
3.103
119,064,600
-0.09(-2.94%)
Oct 14, 2009
3.325
3.325
3.181
3.197
119,891,272
-0.00(-0.14%)
Oct 13, 2009
3.231
3.268
3.172
3.201
65,568,112
-0.01(-0.36%)
Oct 12, 2009
3.240
3.275
3.192
3.213
54,398,516
-0.04(-1.13%)
Oct 09, 2009
3.190
3.254
3.185
3.250
67,435,648
+0.04(+1.29%)
Oct 08, 2009
3.206
3.215
3.094
3.208
135,344,800
+0.02(+0.65%)
Oct 07, 2009
3.190
3.224
3.153
3.188
50,062,704
-0.03(-0.79%)
Oct 06, 2009
3.199
3.268
3.176
3.213
82,988,920
+0.05(+1.67%)
Oct 05, 2009
3.211
3.222
3.105
3.160
82,226,544
-0.02(-0.51%)
Oct 02, 2009
3.169
3.245
3.151
3.176
66,768,452
-0.03(-0.79%)
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.