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
Innodata Inc
(NQ:
INOD
)
6.720
+0.240 (+3.70%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Jun 30, 2010
2.630
2.680
2.570
2.570
86,871
-0.03(-1.15%)
Jun 29, 2010
2.780
2.780
2.590
2.600
200,148
-0.16(-5.80%)
Jun 25, 2010
2.790
3.130
2.720
2.760
2,976,054
-0.01(-0.36%)
Jun 24, 2010
2.800
2.900
2.760
2.770
121,428
-0.03(-1.07%)
Jun 23, 2010
2.820
2.940
2.750
2.800
81,989
-0.03(-1.06%)
Jun 22, 2010
2.720
2.955
2.720
2.830
99,927
+0.13(+4.81%)
Jun 21, 2010
2.740
2.830
2.670
2.700
107,632
-0.01(-0.37%)
Jun 18, 2010
2.900
2.900
2.680
2.710
265,307
-0.19(-6.55%)
Jun 17, 2010
2.960
2.960
2.890
2.900
74,470
-0.02(-0.68%)
Jun 16, 2010
2.940
2.970
2.890
2.920
186,536
-0.04(-1.35%)
Jun 15, 2010
2.960
3.045
2.910
2.960
100,529
+0.04(+1.37%)
Jun 14, 2010
2.890
3.130
2.890
2.920
100,688
+0.11(+3.91%)
Jun 11, 2010
2.730
2.850
2.690
2.810
106,821
+0.04(+1.44%)
Jun 10, 2010
2.730
2.880
2.630
2.770
142,555
+0.09(+3.36%)
Jun 09, 2010
2.630
2.720
2.480
2.680
81,079
+0.08(+3.08%)
Jun 08, 2010
2.520
2.650
2.480
2.600
182,179
+0.09(+3.59%)
Jun 07, 2010
2.620
2.690
2.500
2.510
129,908
-0.09(-3.46%)
Jun 04, 2010
2.710
2.829
2.600
2.600
136,477
-0.18(-6.47%)
Jun 03, 2010
2.790
2.920
2.710
2.780
68,284
-0.03(-1.07%)
Jun 02, 2010
2.660
2.840
2.660
2.810
74,459
+0.16(+6.04%)
Jun 01, 2010
2.790
2.980
2.650
2.650
120,748
-0.11(-3.99%)
May 28, 2010
2.980
3.280
2.760
2.760
178,587
-0.22(-7.38%)
May 27, 2010
2.900
3.090
2.900
2.980
101,988
+0.15(+5.30%)
May 26, 2010
2.830
3.010
2.830
2.830
80,183
+0.03(+1.07%)
May 25, 2010
2.850
2.920
2.800
2.800
122,246
-0.12(-4.11%)
May 24, 2010
2.990
3.070
2.910
2.920
69,450
-0.05(-1.68%)
May 21, 2010
2.900
3.010
2.820
2.970
82,684
+0.04(+1.37%)
May 20, 2010
3.010
3.050
2.900
2.930
179,528
-0.13(-4.25%)
May 19, 2010
3.120
3.120
3.000
3.060
118,938
-0.04(-1.29%)
May 18, 2010
3.110
3.220
3.100
3.100
58,984
+0.01(+0.32%)
May 17, 2010
3.220
3.240
3.070
3.090
65,631
-0.11(-3.44%)
May 14, 2010
3.350
3.460
3.150
3.200
154,382
-0.08(-2.44%)
May 13, 2010
3.180
3.380
3.160
3.280
100,283
+0.13(+4.13%)
May 12, 2010
3.190
3.217
3.130
3.150
140,751
-0.02(-0.63%)
May 11, 2010
3.220
3.230
3.050
3.170
144,026
+0.12(+3.93%)
May 10, 2010
3.090
3.240
3.020
3.050
137,907
+0.00(+0.00%)
May 07, 2010
3.070
3.160
3.020
3.050
88,720
-0.01(-0.33%)
May 06, 2010
3.110
3.130
3.000
3.060
147,072
-0.06(-1.92%)
May 05, 2010
3.130
3.199
3.060
3.120
119,808
-0.08(-2.50%)
May 04, 2010
3.360
3.360
3.170
3.200
119,100
-0.20(-5.88%)
May 03, 2010
3.460
3.500
3.300
3.400
174,104
-0.06(-1.73%)
Apr 30, 2010
3.550
3.600
3.460
3.460
138,347
-0.09(-2.54%)
Apr 29, 2010
3.720
3.750
3.490
3.550
254,888
-0.20(-5.33%)
Apr 28, 2010
3.770
3.770
3.700
3.750
81,819
-0.01(-0.27%)
Apr 27, 2010
3.750
3.780
3.690
3.760
113,804
+0.00(+0.00%)
Apr 26, 2010
3.760
3.842
3.710
3.760
67,541
+0.00(+0.00%)
Apr 23, 2010
3.810
3.820
3.710
3.760
65,161
-0.08(-2.08%)
Apr 22, 2010
3.830
3.860
3.700
3.840
63,643
-0.02(-0.52%)
Apr 21, 2010
3.810
3.860
3.780
3.860
65,162
+0.06(+1.58%)
Apr 20, 2010
3.680
3.838
3.680
3.800
71,158
+0.12(+3.26%)
Apr 19, 2010
3.730
3.768
3.680
3.680
74,562
-0.07(-1.87%)
Apr 16, 2010
3.770
3.790
3.650
3.750
130,913
-0.02(-0.53%)
Apr 15, 2010
3.840
3.840
3.750
3.770
115,554
-0.08(-2.08%)
Apr 14, 2010
3.880
3.882
3.810
3.850
89,630
+0.00(+0.00%)
Apr 13, 2010
3.880
3.880
3.830
3.850
75,420
-0.05(-1.28%)
Apr 12, 2010
4.000
4.030
3.890
3.900
75,119
-0.11(-2.74%)
Apr 09, 2010
3.990
4.020
3.910
4.010
55,031
+0.04(+1.01%)
Apr 08, 2010
3.940
4.000
3.820
3.970
104,849
+0.02(+0.51%)
Apr 07, 2010
4.070
4.120
3.940
3.950
73,754
-0.12(-2.95%)
Apr 06, 2010
4.030
4.260
4.000
4.070
54,496
+0.03(+0.74%)
Apr 05, 2010
4.020
4.120
3.970
4.040
93,585
+0.01(+0.25%)
Apr 01, 2010
4.050
4.030
4.030
4.030
69,200
-0.02(-0.49%)
Mar 31, 2010
4.050
4.060
3.950
4.050
156,469
-0.03(-0.74%)
Mar 30, 2010
4.170
4.185
4.000
4.080
62,939
-0.08(-1.92%)
Mar 29, 2010
4.000
4.340
4.000
4.160
121,299
+0.19(+4.79%)
Mar 26, 2010
4.010
4.050
3.850
3.970
170,884
-0.03(-0.75%)
Mar 25, 2010
4.250
4.350
4.000
4.000
123,690
-0.23(-5.44%)
Mar 24, 2010
4.310
4.380
4.200
4.230
138,500
-0.08(-1.86%)
Mar 23, 2010
4.440
4.480
4.280
4.310
58,963
-0.14(-3.15%)
Mar 22, 2010
4.420
4.468
4.360
4.450
39,160
+0.00(+0.00%)
Mar 19, 2010
4.290
4.470
4.050
4.450
153,288
+0.19(+4.46%)
Mar 18, 2010
4.460
4.620
4.230
4.260
93,502
-0.22(-4.91%)
Mar 17, 2010
4.260
4.580
4.240
4.480
90,510
+0.25(+5.91%)
Mar 16, 2010
4.370
4.370
4.200
4.230
93,240
-0.14(-3.20%)
Mar 15, 2010
4.300
4.380
4.150
4.370
125,859
-0.02(-0.46%)
Mar 12, 2010
4.810
4.810
4.370
4.390
267,445
-0.42(-8.73%)
Mar 11, 2010
5.020
5.060
4.665
4.810
290,429
-0.52(-9.76%)
Mar 10, 2010
5.080
5.380
5.000
5.330
121,663
+0.23(+4.51%)
Mar 09, 2010
5.050
5.160
5.050
5.100
88,234
+0.05(+0.99%)
Mar 08, 2010
5.000
5.150
5.000
5.050
56,781
+0.06(+1.20%)
Mar 05, 2010
4.670
5.010
4.620
4.990
137,797
+0.32(+6.85%)
Mar 04, 2010
5.050
5.050
4.380
4.670
484,819
-0.80(-14.63%)
Mar 03, 2010
5.600
5.720
5.390
5.470
89,595
-0.15(-2.67%)
Mar 02, 2010
5.300
5.620
5.300
5.620
96,145
+0.32(+6.04%)
Mar 01, 2010
4.980
5.310
4.980
5.300
101,927
+0.36(+7.29%)
Feb 26, 2010
4.760
5.000
4.700
4.940
512,681
+0.19(+4.00%)
Feb 25, 2010
4.790
4.790
4.710
4.750
61,066
-0.08(-1.66%)
Feb 24, 2010
4.790
4.900
4.770
4.830
35,638
+0.02(+0.42%)
Feb 23, 2010
4.890
4.910
4.790
4.810
123,945
-0.08(-1.64%)
Feb 22, 2010
4.930
4.930
4.850
4.890
63,549
-0.04(-0.81%)
Feb 19, 2010
4.910
4.975
4.860
4.930
324,615
+0.01(+0.20%)
Feb 18, 2010
4.890
4.950
4.820
4.920
145,943
+0.04(+0.82%)
Feb 17, 2010
4.880
4.980
4.860
4.880
180,022
+0.00(+0.00%)
Feb 16, 2010
4.920
5.000
4.870
4.880
102,771
-0.01(-0.20%)
Feb 12, 2010
4.860
4.890
4.890
4.890
47,300
-0.01(-0.20%)
Feb 11, 2010
4.870
4.960
4.870
4.900
102,546
+0.00(+0.00%)
Feb 10, 2010
5.040
5.100
4.870
4.900
127,944
-0.17(-3.35%)
Feb 09, 2010
4.810
5.090
4.800
5.070
64,560
+0.31(+6.51%)
Feb 08, 2010
4.880
4.880
4.700
4.760
35,735
-0.09(-1.86%)
Feb 05, 2010
4.760
4.900
4.740
4.850
74,995
+0.09(+1.89%)
Feb 04, 2010
4.940
4.980
4.760
4.760
119,892
-0.20(-4.03%)
Feb 03, 2010
5.090
5.150
4.880
4.960
97,572
-0.15(-2.94%)
Feb 02, 2010
5.090
5.180
5.070
5.110
56,206
+0.04(+0.79%)
Feb 01, 2010
5.180
5.180
5.060
5.070
44,076
-0.09(-1.74%)
Jan 29, 2010
5.180
5.270
5.061
5.160
77,139
+0.01(+0.19%)
Jan 28, 2010
5.240
5.290
5.130
5.150
93,287
-0.07(-1.34%)
Jan 27, 2010
5.250
5.370
5.110
5.220
73,477
-0.06(-1.14%)
Jan 26, 2010
5.230
5.390
5.190
5.280
70,031
+0.01(+0.19%)
Jan 25, 2010
5.330
5.330
5.090
5.270
68,045
-0.03(-0.57%)
Jan 22, 2010
5.300
5.420
5.290
5.300
73,375
+0.01(+0.19%)
Jan 21, 2010
5.430
5.490
5.180
5.290
115,297
-0.14(-2.58%)
Jan 20, 2010
5.620
5.750
5.290
5.430
84,239
-0.23(-4.06%)
Jan 19, 2010
5.700
6.070
5.650
5.660
122,183
-0.17(-2.92%)
Jan 15, 2010
6.170
5.830
5.830
5.830
153,900
-0.31(-5.05%)
Jan 14, 2010
6.110
6.182
6.000
6.140
42,460
+0.00(+0.00%)
Jan 13, 2010
6.050
6.177
5.740
6.140
128,465
+0.08(+1.32%)
Jan 12, 2010
6.260
6.270
6.000
6.060
60,991
-0.24(-3.81%)
Jan 11, 2010
6.240
6.370
6.220
6.300
69,631
+0.08(+1.29%)
Jan 08, 2010
6.100
6.230
6.000
6.220
46,470
+0.09(+1.47%)
Jan 07, 2010
6.030
6.170
6.000
6.130
76,881
+0.07(+1.16%)
Jan 06, 2010
6.340
6.470
6.050
6.060
108,855
-0.28(-4.42%)
Jan 05, 2010
6.080
6.430
5.630
6.340
177,153
+0.29(+4.79%)
Jan 04, 2010
5.590
6.129
5.590
6.050
167,835
+0.51(+9.21%)
Dec 31, 2009
5.750
5.540
5.540
5.540
146,500
-0.25(-4.32%)
Dec 30, 2009
5.790
5.790
5.700
5.790
42,274
+0.00(+0.00%)
Dec 29, 2009
5.820
5.850
5.745
5.790
28,503
-0.04(-0.69%)
Dec 28, 2009
5.790
5.840
5.710
5.830
119,861
+0.04(+0.69%)
Dec 24, 2009
5.780
5.840
5.748
5.790
22,867
+0.01(+0.17%)
Dec 23, 2009
5.920
5.920
5.730
5.780
87,919
-0.09(-1.53%)
Dec 22, 2009
5.800
5.930
5.770
5.870
59,672
+0.09(+1.56%)
Dec 21, 2009
5.880
5.980
5.700
5.780
99,502
-0.08(-1.37%)
Dec 18, 2009
5.720
5.940
5.650
5.860
216,253
+0.19(+3.35%)
Dec 17, 2009
5.730
5.860
5.630
5.670
81,988
-0.15(-2.58%)
Dec 16, 2009
5.870
5.900
5.770
5.820
62,690
+0.02(+0.34%)
Dec 15, 2009
5.670
5.890
5.590
5.800
98,081
+0.12(+2.11%)
Dec 14, 2009
5.610
5.710
5.550
5.680
54,505
+0.10(+1.79%)
Dec 11, 2009
5.580
5.710
5.525
5.580
80,840
+0.04(+0.72%)
Dec 10, 2009
5.640
5.640
5.510
5.540
74,822
-0.09(-1.60%)
Dec 09, 2009
5.640
5.640
5.330
5.630
97,419
-0.02(-0.35%)
Dec 08, 2009
5.670
5.680
5.560
5.650
88,217
-0.03(-0.53%)
Dec 07, 2009
5.510
5.680
5.426
5.680
77,221
+0.16(+2.90%)
Dec 04, 2009
5.530
5.550
5.450
5.520
87,375
+0.05(+0.91%)
Dec 03, 2009
5.600
5.600
5.390
5.470
86,032
-0.14(-2.50%)
Dec 02, 2009
5.450
5.610
5.450
5.610
98,190
+0.14(+2.56%)
Dec 01, 2009
5.320
5.470
5.320
5.470
144,408
+0.24(+4.59%)
Nov 30, 2009
5.380
5.380
5.220
5.230
305,411
-0.20(-3.68%)
Nov 27, 2009
5.500
5.500
5.300
5.430
92,296
-0.30(-5.24%)
Nov 25, 2009
5.650
5.900
5.650
5.730
127,513
+0.11(+1.96%)
Nov 24, 2009
5.320
5.660
5.240
5.620
146,972
+0.30(+5.64%)
Nov 23, 2009
5.320
5.480
5.230
5.320
183,805
+0.06(+1.14%)
Nov 20, 2009
5.450
5.590
5.250
5.260
124,820
-0.29(-5.23%)
Nov 19, 2009
5.430
5.560
5.060
5.550
219,408
+0.09(+1.65%)
Nov 18, 2009
5.750
5.770
5.440
5.460
133,479
-0.32(-5.54%)
Nov 17, 2009
5.700
5.820
5.650
5.780
90,224
+0.00(+0.00%)
Nov 16, 2009
5.720
5.870
5.670
5.780
298,643
+0.08(+1.40%)
Nov 13, 2009
5.669
5.730
5.600
5.700
131,935
+0.06(+1.06%)
Nov 12, 2009
5.670
5.710
5.500
5.640
317,978
-0.02(-0.35%)
Nov 11, 2009
5.930
5.990
5.550
5.660
263,907
-0.27(-4.55%)
Nov 10, 2009
5.990
6.000
5.710
5.930
276,559
-0.11(-1.82%)
Nov 09, 2009
6.050
6.220
5.960
6.040
179,509
+0.04(+0.67%)
Nov 06, 2009
6.090
6.250
5.922
6.000
231,756
-0.09(-1.48%)
Nov 05, 2009
5.740
6.470
4.970
6.090
1,484,711
-0.22(-3.49%)
Nov 04, 2009
6.570
6.710
6.300
6.310
197,740
-0.16(-2.47%)
Nov 03, 2009
6.330
6.470
6.210
6.470
162,301
+0.12(+1.89%)
Nov 02, 2009
6.490
6.618
6.040
6.350
201,861
-0.13(-2.01%)
Oct 30, 2009
6.750
6.780
6.450
6.480
196,043
-0.33(-4.85%)
Oct 29, 2009
6.520
7.020
6.450
6.810
234,902
+0.32(+4.93%)
Oct 28, 2009
7.050
7.050
6.440
6.490
601,378
-0.71(-9.86%)
Oct 27, 2009
7.050
7.300
7.020
7.200
211,112
+0.10(+1.41%)
Oct 26, 2009
7.190
7.450
7.030
7.100
315,290
-0.14(-1.93%)
Oct 23, 2009
7.460
7.730
7.230
7.240
218,912
-0.29(-3.85%)
Oct 22, 2009
7.760
7.760
6.980
7.530
422,626
-0.31(-3.95%)
Oct 21, 2009
8.240
8.390
7.780
7.840
313,032
-0.40(-4.85%)
Oct 20, 2009
8.330
8.490
8.200
8.240
301,749
-0.02(-0.24%)
Oct 19, 2009
8.260
8.350
8.200
8.260
321,524
+0.10(+1.23%)
Oct 16, 2009
8.270
8.290
8.000
8.160
315,612
-0.18(-2.16%)
Oct 15, 2009
7.880
8.470
7.860
8.340
799,098
+0.43(+5.44%)
Oct 14, 2009
7.790
7.950
7.570
7.910
250,160
+0.22(+2.86%)
Oct 13, 2009
7.780
8.000
7.610
7.690
211,233
-0.08(-1.03%)
Oct 12, 2009
7.710
7.900
7.620
7.770
240,479
+0.18(+2.37%)
Oct 09, 2009
7.330
7.600
7.300
7.590
211,468
+0.29(+3.97%)
Oct 08, 2009
7.250
7.500
7.150
7.300
231,069
+0.11(+1.53%)
Oct 07, 2009
6.990
7.200
6.760
7.190
152,620
+0.05(+0.70%)
Oct 06, 2009
7.250
7.329
6.730
7.140
510,902
-0.07(-0.97%)
Oct 05, 2009
7.100
7.280
6.890
7.210
271,952
+0.12(+1.69%)
Oct 02, 2009
6.950
7.280
6.780
7.090
298,965
-0.11(-1.53%)
Oct 01, 2009
7.860
7.860
7.110
7.200
442,762
-0.75(-9.43%)
Sep 30, 2009
7.950
7.990
7.560
7.950
435,842
+0.27(+3.52%)
Sep 29, 2009
7.920
8.030
7.450
7.680
319,865
-0.24(-3.03%)
Sep 28, 2009
7.560
8.070
7.200
7.920
457,104
+0.36(+4.76%)
Sep 25, 2009
7.990
8.000
6.400
7.560
802,628
-0.52(-6.44%)
Sep 24, 2009
8.750
8.790
7.900
8.080
1,080,110
-0.39(-4.60%)
Sep 23, 2009
8.180
8.670
8.170
8.470
984,812
+0.42(+5.22%)
Sep 22, 2009
7.680
8.140
7.600
8.050
981,790
+0.46(+6.06%)
Sep 21, 2009
7.070
7.590
7.000
7.590
937,440
+0.49(+6.90%)
Sep 18, 2009
6.690
7.110
6.650
7.100
480,323
+0.41(+6.13%)
Sep 17, 2009
7.130
7.140
6.500
6.690
813,406
-0.40(-5.64%)
Sep 16, 2009
7.210
7.380
7.000
7.090
823,704
-0.14(-1.94%)
Sep 15, 2009
7.050
7.440
7.030
7.230
1,267,967
+0.20(+2.84%)
Sep 14, 2009
6.290
7.060
6.200
7.030
1,146,694
+0.71(+11.23%)
Sep 11, 2009
5.990
6.560
5.980
6.320
1,069,469
+0.34(+5.69%)
Sep 10, 2009
5.590
6.000
5.460
5.980
579,352
+0.43(+7.75%)
Sep 09, 2009
5.280
5.580
5.261
5.550
158,846
+0.38(+7.35%)
Sep 08, 2009
5.140
5.340
5.000
5.170
96,463
+0.11(+2.17%)
Sep 04, 2009
5.050
5.250
4.980
5.060
76,386
+0.05(+1.00%)
Sep 03, 2009
4.990
5.180
4.970
5.010
62,213
+0.04(+0.80%)
Sep 02, 2009
4.990
5.030
4.750
4.970
144,489
-0.03(-0.60%)
Sep 01, 2009
5.160
5.350
5.000
5.000
131,516
-0.20(-3.85%)
Aug 31, 2009
5.350
5.430
5.125
5.200
98,866
-0.19(-3.53%)
Aug 28, 2009
5.490
5.500
5.390
5.390
64,025
-0.10(-1.82%)
Aug 27, 2009
5.500
5.509
5.360
5.490
56,335
+0.02(+0.37%)
Aug 26, 2009
5.390
5.480
5.320
5.470
91,861
+0.03(+0.55%)
Aug 25, 2009
5.550
5.640
5.350
5.440
138,820
-0.07(-1.27%)
Aug 24, 2009
5.530
5.580
5.410
5.510
125,091
+0.00(+0.00%)
Aug 21, 2009
5.460
5.530
5.420
5.510
164,853
+0.07(+1.29%)
Aug 20, 2009
5.530
5.650
5.270
5.440
140,234
-0.06(-1.09%)
Aug 19, 2009
5.400
5.530
5.250
5.500
91,088
+0.04(+0.73%)
Aug 18, 2009
5.390
5.590
5.340
5.460
111,763
+0.07(+1.30%)
Aug 17, 2009
5.550
5.550
5.250
5.390
107,009
-0.21(-3.75%)
Aug 14, 2009
5.730
5.850
5.210
5.600
289,469
-0.10(-1.75%)
Aug 13, 2009
5.370
5.700
5.370
5.700
350,555
+0.35(+6.54%)
Aug 12, 2009
5.430
5.500
5.320
5.350
162,254
-0.06(-1.11%)
Aug 11, 2009
5.450
5.470
5.210
5.410
131,215
-0.01(-0.18%)
Aug 10, 2009
5.240
5.500
5.120
5.420
193,781
+0.19(+3.63%)
Aug 07, 2009
4.950
5.300
4.950
5.230
169,802
+0.28(+5.66%)
Aug 06, 2009
5.200
5.200
4.500
4.950
381,301
-0.38(-7.13%)
Aug 05, 2009
5.380
5.420
5.260
5.330
120,746
-0.05(-0.93%)
Aug 04, 2009
5.360
5.400
5.250
5.380
86,479
+0.02(+0.37%)
Aug 03, 2009
5.430
5.450
5.260
5.360
157,150
+0.02(+0.37%)
Jul 31, 2009
5.300
5.350
5.260
5.340
78,045
+0.04(+0.75%)
Jul 30, 2009
5.300
5.300
5.120
5.300
140,158
+0.06(+1.15%)
Jul 29, 2009
5.350
5.350
4.913
5.240
129,169
+0.07(+1.35%)
Jul 28, 2009
4.980
5.190
4.900
5.170
132,667
+0.15(+2.99%)
Jul 27, 2009
5.010
5.040
4.900
5.020
102,756
-0.02(-0.40%)
Jul 24, 2009
4.950
5.040
4.900
5.040
69,002
+0.04(+0.80%)
Jul 23, 2009
4.950
5.000
4.906
5.000
82,359
+0.00(+0.00%)
Jul 22, 2009
4.980
5.000
4.680
5.000
51,306
+0.00(+0.00%)
Jul 21, 2009
5.160
5.240
4.911
5.000
144,309
-0.13(-2.53%)
Jul 20, 2009
5.080
5.220
5.080
5.130
210,283
+0.03(+0.59%)
Jul 17, 2009
5.200
5.230
5.060
5.100
76,295
-0.11(-2.11%)
Jul 16, 2009
4.910
5.210
4.842
5.210
215,894
+0.26(+5.25%)
Jul 15, 2009
4.790
4.950
4.620
4.950
121,494
+0.17(+3.56%)
Jul 14, 2009
4.830
4.900
4.690
4.780
50,756
-0.04(-0.83%)
Jul 13, 2009
4.680
4.850
4.544
4.820
101,546
+0.11(+2.34%)
Jul 10, 2009
4.770
4.850
4.590
4.710
26,552
-0.08(-1.67%)
Jul 09, 2009
4.810
4.900
4.411
4.790
37,919
-0.01(-0.21%)
Jul 08, 2009
4.900
4.950
4.670
4.800
82,160
-0.10(-2.04%)
Jul 07, 2009
4.450
4.930
4.330
4.900
164,859
+0.46(+10.36%)
Jul 06, 2009
4.410
4.500
4.261
4.440
117,947
+0.01(+0.23%)
Jul 02, 2009
4.600
4.750
4.390
4.430
104,619
-0.31(-6.54%)
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.