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
)
904.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2013
3.774
3.778
3.778
3.778
24,991,218
+0.01(+0.31%)
Dec 30, 2013
3.719
3.769
3.715
3.767
25,868,212
+0.05(+1.33%)
Dec 27, 2013
3.715
3.724
3.694
3.717
22,362,632
+0.02(+0.57%)
Dec 26, 2013
3.745
3.756
3.686
3.696
17,854,042
-0.04(-0.95%)
Dec 24, 2013
3.743
3.743
3.694
3.731
8,437,394
+0.01(+0.25%)
Dec 23, 2013
3.722
3.753
3.691
3.722
17,789,190
+0.02(+0.61%)
Dec 20, 2013
3.639
3.703
3.625
3.699
40,498,868
+0.07(+1.98%)
Dec 19, 2013
3.609
3.632
3.585
3.628
27,350,532
+0.01(+0.39%)
Dec 18, 2013
3.571
3.620
3.526
3.613
45,178,660
+0.05(+1.39%)
Dec 17, 2013
3.545
3.573
3.514
3.564
29,011,918
+0.02(+0.47%)
Dec 16, 2013
3.553
3.578
3.543
3.547
25,186,686
+0.00(+0.13%)
Dec 13, 2013
3.571
3.597
3.538
3.543
19,566,040
-0.02(-0.60%)
Dec 12, 2013
3.628
3.642
3.557
3.564
27,389,138
-0.07(-1.95%)
Dec 11, 2013
3.677
3.682
3.628
3.635
43,898,692
-0.04(-0.96%)
Dec 10, 2013
3.587
3.686
3.583
3.670
55,570,188
+0.08(+2.33%)
Dec 09, 2013
3.644
3.661
3.580
3.586
40,827,300
-0.06(-1.71%)
Dec 06, 2013
3.748
3.748
3.639
3.649
0
-0.05(-1.46%)
Dec 05, 2013
3.771
3.771
3.698
3.703
0
-0.06(-1.63%)
Dec 04, 2013
3.703
3.771
3.692
3.764
52,274,600
+0.05(+1.40%)
Dec 03, 2013
3.715
3.763
3.694
3.712
30,798,170
-0.00(-0.06%)
Dec 02, 2013
3.665
3.741
3.658
3.715
39,628,988
+0.04(+0.96%)
Nov 29, 2013
3.703
3.712
3.656
3.679
0
-0.02(-0.64%)
Nov 27, 2013
3.686
3.714
3.663
3.703
0
+0.01(+0.38%)
Nov 26, 2013
3.698
3.728
3.674
3.689
79,781,112
+0.03(+0.84%)
Nov 25, 2013
3.580
3.663
3.580
3.658
26,293,754
+0.08(+2.17%)
Nov 22, 2013
3.620
3.620
3.573
3.580
0
-0.04(-0.98%)
Nov 21, 2013
3.592
3.623
3.576
3.616
22,624,802
+0.03(+0.79%)
Nov 20, 2013
3.644
3.653
3.580
3.587
21,705,154
-0.05(-1.49%)
Nov 19, 2013
3.684
3.717
3.637
3.642
0
-0.06(-1.62%)
Nov 18, 2013
3.711
3.744
3.692
3.702
33,776,672
-0.09(-2.41%)
Nov 15, 2013
3.819
3.824
3.756
3.793
0
-0.01(-0.31%)
Nov 14, 2013
3.777
3.827
3.775
3.805
32,804,550
+0.02(+0.43%)
Nov 13, 2013
3.678
3.789
3.671
3.789
35,455,476
+0.10(+2.77%)
Nov 12, 2013
3.697
3.718
3.646
3.687
0
+0.01(+0.16%)
Nov 11, 2013
3.636
3.690
3.629
3.681
31,717,792
+0.03(+0.84%)
Nov 08, 2013
3.519
3.662
3.504
3.650
0
+0.24(+6.98%)
Nov 07, 2013
3.484
3.493
3.406
3.412
58,532,072
-0.08(-2.38%)
Nov 06, 2013
3.472
3.498
3.437
3.495
21,105,018
+0.02(+0.68%)
Nov 05, 2013
3.455
3.487
3.418
3.472
44,993,724
-0.00(-0.13%)
Nov 04, 2013
3.592
3.592
3.470
3.477
43,718,788
-0.10(-2.85%)
Nov 01, 2013
3.582
3.596
3.554
3.579
0
+0.02(+0.43%)
Oct 31, 2013
3.575
3.601
3.556
3.563
31,242,692
-0.01(-0.20%)
Oct 30, 2013
3.585
3.601
3.540
3.570
21,741,756
-0.00(-0.07%)
Oct 29, 2013
3.563
3.580
3.531
3.573
41,337,468
+0.00(+0.13%)
Oct 28, 2013
3.570
3.587
3.519
3.568
39,726,380
-0.01(-0.20%)
Oct 25, 2013
3.629
3.631
3.563
3.575
0
-0.03(-0.94%)
Oct 24, 2013
3.646
3.669
3.604
3.609
25,195,622
-0.03(-0.75%)
Oct 23, 2013
3.692
3.692
3.624
3.636
26,878,054
-0.06(-1.71%)
Oct 22, 2013
3.718
3.721
3.667
3.699
19,117,956
-0.02(-0.50%)
Oct 21, 2013
3.753
3.756
3.707
3.718
20,782,112
+0.01(+0.25%)
Oct 18, 2013
3.660
3.721
3.646
3.709
27,182,306
+0.04(+1.15%)
Oct 17, 2013
3.631
3.676
3.631
3.667
22,733,698
+0.01(+0.19%)
Oct 16, 2013
3.636
3.674
3.631
3.660
22,240,284
+0.04(+1.23%)
Oct 15, 2013
3.634
3.655
3.613
3.615
22,243,814
-0.02(-0.52%)
Oct 14, 2013
3.570
3.634
3.570
3.634
17,739,882
+0.05(+1.51%)
Oct 11, 2013
3.554
3.599
3.542
3.580
0
-0.03(-0.81%)
Oct 10, 2013
3.596
3.620
3.570
3.609
23,742,438
+0.04(+1.08%)
Oct 09, 2013
3.650
3.653
3.552
3.570
0
-0.06(-1.55%)
Oct 08, 2013
3.648
3.699
3.599
3.627
30,958,300
-0.03(-0.83%)
Oct 07, 2013
3.643
3.683
3.624
3.657
0
+0.00(+0.00%)
Oct 04, 2013
3.603
3.688
3.594
3.657
26,240,526
+0.05(+1.37%)
Oct 03, 2013
3.648
3.681
3.590
3.608
46,537,692
-0.04(-1.03%)
Oct 02, 2013
3.610
3.660
3.610
3.646
17,227,496
-0.00(-0.06%)
Oct 01, 2013
3.655
3.672
3.628
3.648
24,178,194
-0.00(-0.06%)
Sep 30, 2013
3.617
3.676
3.596
3.650
24,141,030
-0.00(-0.13%)
Sep 27, 2013
3.648
3.678
3.634
3.655
0
-0.02(-0.57%)
Sep 26, 2013
3.697
3.704
3.655
3.676
15,838,390
-0.01(-0.35%)
Sep 25, 2013
3.676
3.716
3.660
3.689
24,842,852
+0.01(+0.16%)
Sep 24, 2013
3.671
3.697
3.650
3.683
24,241,772
+0.01(+0.38%)
Sep 23, 2013
3.702
3.732
3.648
3.669
28,893,206
-0.04(-0.98%)
Sep 20, 2013
3.746
3.770
3.697
3.705
0
-0.03(-0.82%)
Sep 19, 2013
3.770
3.777
3.721
3.736
24,252,182
-0.02(-0.46%)
Sep 18, 2013
3.723
3.763
3.704
3.753
28,564,754
+0.03(+0.88%)
Sep 17, 2013
3.723
3.751
3.707
3.721
0
+0.01(+0.32%)
Sep 16, 2013
3.735
3.763
3.704
3.709
25,104,432
+0.00(+0.06%)
Sep 13, 2013
3.695
3.723
3.669
3.707
0
+0.02(+0.64%)
Sep 12, 2013
3.667
3.730
3.667
3.683
32,376,844
-0.00(-0.06%)
Sep 11, 2013
3.620
3.695
3.595
3.685
42,219,232
+0.06(+1.68%)
Sep 10, 2013
3.575
3.627
3.559
3.624
31,120,724
+0.08(+2.15%)
Sep 09, 2013
3.519
3.549
3.509
3.548
26,148,484
+0.06(+1.65%)
Sep 06, 2013
3.507
3.526
3.464
3.491
0
-0.01(-0.40%)
Sep 05, 2013
3.481
3.519
3.479
3.505
18,514,264
+0.01(+0.27%)
Sep 04, 2013
3.463
3.516
3.458
3.495
23,666,974
+0.03(+0.95%)
Sep 03, 2013
3.470
3.512
3.441
3.463
30,308,084
+0.00(+0.07%)
Aug 30, 2013
3.467
3.477
3.444
3.460
0
-0.00(-0.14%)
Aug 29, 2013
3.460
3.498
3.451
3.465
29,266,450
-0.01(-0.20%)
Aug 28, 2013
3.479
3.505
3.458
3.472
33,859,068
-0.00(-0.03%)
Aug 27, 2013
3.484
3.507
3.460
3.473
29,552,766
-0.04(-1.27%)
Aug 26, 2013
3.512
3.526
3.502
3.518
32,005,674
+0.01(+0.23%)
Aug 23, 2013
3.514
3.542
3.502
3.509
0
+0.00(+0.00%)
Aug 22, 2013
3.488
3.542
3.488
3.509
13,743,759
+0.02(+0.54%)
Aug 21, 2013
3.486
3.531
3.477
3.491
27,863,474
-0.02(-0.47%)
Aug 20, 2013
3.488
3.531
3.484
3.507
24,960,194
+0.02(+0.50%)
Aug 19, 2013
3.525
3.536
3.487
3.490
42,139,336
-0.06(-1.57%)
Aug 16, 2013
3.525
3.595
3.518
3.545
0
+0.01(+0.42%)
Aug 15, 2013
3.471
3.560
3.457
3.530
77,493,744
+0.02(+0.63%)
Aug 14, 2013
3.359
3.529
3.356
3.508
88,732,840
+0.14(+4.23%)
Aug 13, 2013
3.359
3.380
3.338
3.366
21,143,038
+0.01(+0.35%)
Aug 12, 2013
3.244
3.403
3.060
3.354
27,559,362
-0.03(-0.83%)
Aug 09, 2013
3.296
3.433
3.293
3.382
97,063,928
-0.05(-1.42%)
Aug 08, 2013
3.426
3.446
3.387
3.431
35,764,496
+0.02(+0.68%)
Aug 07, 2013
3.391
3.443
3.389
3.408
26,174,100
-0.00(-0.07%)
Aug 06, 2013
3.464
3.471
3.403
3.410
21,948,826
-0.05(-1.48%)
Aug 05, 2013
3.436
3.473
3.418
3.461
19,834,984
+0.02(+0.47%)
Aug 02, 2013
3.410
3.452
3.387
3.445
22,452,520
+0.03(+0.82%)
Aug 01, 2013
3.382
3.424
3.342
3.417
29,736,448
+0.05(+1.42%)
Jul 31, 2013
3.347
3.403
3.345
3.369
0
+0.01(+0.17%)
Jul 30, 2013
3.319
3.408
3.317
3.363
0
+0.06(+1.69%)
Jul 29, 2013
3.307
3.349
3.298
3.307
0
-0.01(-0.21%)
Jul 26, 2013
3.289
3.333
3.289
3.314
0
-0.01(-0.42%)
Jul 25, 2013
3.314
3.372
3.291
3.328
0
+0.01(+0.35%)
Jul 24, 2013
3.347
3.356
3.312
3.317
0
+0.00(+0.00%)
Jul 23, 2013
3.363
3.363
3.310
3.317
0
-0.00(-0.14%)
Jul 22, 2013
3.335
3.380
3.307
3.321
31,315,998
-0.00(-0.07%)
Jul 19, 2013
3.375
3.391
3.289
3.324
51,469,236
-0.07(-2.13%)
Jul 18, 2013
3.405
3.417
3.352
3.396
36,892,784
-0.01(-0.38%)
Jul 17, 2013
3.429
3.440
3.401
3.409
16,059,862
-0.02(-0.58%)
Jul 16, 2013
3.424
3.447
3.407
3.429
0
+0.02(+0.55%)
Jul 15, 2013
3.424
3.424
3.356
3.410
21,563,948
-0.01(-0.21%)
Jul 12, 2013
3.408
3.450
3.396
3.417
0
+0.00(+0.07%)
Jul 11, 2013
3.387
3.419
3.380
3.415
0
+0.05(+1.39%)
Jul 10, 2013
3.324
3.377
3.314
3.368
0
+0.04(+1.33%)
Jul 09, 2013
3.314
3.344
3.305
3.324
0
+0.02(+0.54%)
Jul 08, 2013
3.333
3.349
3.289
3.306
0
-0.02(-0.53%)
Jul 05, 2013
3.307
3.331
3.285
3.324
0
+0.03(+0.78%)
Jul 03, 2013
3.261
3.338
3.261
3.298
0
+0.01(+0.28%)
Jul 02, 2013
3.272
3.338
3.258
3.289
0
-0.00(-0.07%)
Jul 01, 2013
3.300
3.307
3.271
3.291
0
+0.01(+0.43%)
Jun 28, 2013
3.270
3.310
3.228
3.277
46,220,312
+0.01(+0.21%)
Jun 27, 2013
3.310
3.314
3.235
3.270
0
-0.03(-0.92%)
Jun 26, 2013
3.356
3.360
3.286
3.300
62,095,112
-0.02(-0.56%)
Jun 25, 2013
3.331
3.338
3.284
3.319
0
+0.02(+0.71%)
Jun 24, 2013
3.317
3.359
3.293
3.296
0
-0.07(-2.05%)
Jun 21, 2013
3.389
3.401
3.310
3.365
76,502,456
-0.01(-0.17%)
Jun 20, 2013
3.436
3.440
3.346
3.370
0
-0.09(-2.70%)
Jun 19, 2013
3.391
3.613
3.380
3.464
0
+0.10(+3.06%)
Jun 18, 2013
3.398
3.436
3.333
3.361
52,136,608
-0.02(-0.62%)
Jun 17, 2013
3.375
3.412
3.356
3.382
0
+0.03(+0.98%)
Jun 14, 2013
3.366
3.371
3.326
3.349
0
-0.00(-0.14%)
Jun 13, 2013
3.268
3.370
3.265
3.354
25,303,552
+0.07(+2.28%)
Jun 12, 2013
3.324
3.351
3.261
3.279
33,480,008
-0.03(-0.85%)
Jun 11, 2013
3.326
3.373
3.307
3.307
31,739,370
-0.06(-1.87%)
Jun 10, 2013
3.363
3.391
3.345
3.370
24,007,712
-0.00(-0.03%)
Jun 07, 2013
3.349
3.394
3.335
3.372
0
+0.05(+1.37%)
Jun 06, 2013
3.305
3.352
3.303
3.326
36,528,140
+0.02(+0.64%)
Jun 05, 2013
3.373
3.398
3.296
3.305
0
-0.07(-2.14%)
Jun 04, 2013
3.394
3.454
3.356
3.377
0
+0.00(+0.14%)
Jun 03, 2013
3.382
3.408
3.303
3.373
47,605,284
-0.00(-0.14%)
May 31, 2013
3.396
3.445
3.377
3.377
61,856,168
-0.04(-1.09%)
May 30, 2013
3.366
3.449
3.356
3.415
0
+0.04(+1.32%)
May 29, 2013
3.370
3.391
3.356
3.370
35,886,000
-0.02(-0.62%)
May 28, 2013
3.419
3.429
3.359
3.391
29,914,602
-0.00(-0.07%)
May 24, 2013
3.396
3.424
3.356
3.394
0
-0.02(-0.62%)
May 23, 2013
3.321
3.425
3.312
3.415
42,187,532
+0.05(+1.60%)
May 22, 2013
3.497
3.497
3.347
3.361
51,454,344
-0.12(-3.49%)
May 21, 2013
3.466
3.497
3.425
3.482
38,321,272
+0.04(+1.05%)
May 20, 2013
3.439
3.459
3.428
3.446
0
-0.01(-0.20%)
May 17, 2013
3.414
3.477
3.388
3.453
0
+0.06(+1.64%)
May 16, 2013
3.409
3.444
3.386
3.398
33,195,762
-0.02(-0.44%)
May 15, 2013
3.339
3.425
3.339
3.413
0
+0.11(+3.20%)
May 13, 2013
3.353
3.367
3.293
3.307
31,198,328
-0.07(-2.06%)
May 10, 2013
3.298
3.391
3.298
3.377
0
+0.15(+4.53%)
May 09, 2013
3.170
3.244
3.165
3.230
60,926,432
+0.00(+0.08%)
May 08, 2013
3.175
3.247
3.163
3.228
35,950,068
+0.06(+1.82%)
May 07, 2013
3.212
3.219
3.140
3.170
0
-0.04(-1.30%)
May 06, 2013
3.221
3.238
3.193
3.212
0
-0.01(-0.29%)
May 03, 2013
3.228
3.244
3.207
3.221
0
+0.01(+0.43%)
May 02, 2013
3.168
3.216
3.149
3.207
34,822,868
+0.04(+1.17%)
May 01, 2013
3.198
3.219
3.159
3.170
0
-0.03(-0.87%)
Apr 30, 2013
3.158
3.198
3.137
3.198
29,787,376
+0.05(+1.47%)
Apr 29, 2013
3.119
3.163
3.105
3.151
29,032,230
+0.04(+1.19%)
Apr 26, 2013
3.124
3.128
3.110
3.114
34,916,688
-0.01(-0.45%)
Apr 25, 2013
3.119
3.135
3.091
3.128
0
+0.03(+0.82%)
Apr 24, 2013
3.010
3.128
3.007
3.103
0
+0.10(+3.41%)
Apr 23, 2013
2.949
3.031
2.945
3.000
40,578,580
+0.08(+2.62%)
Apr 22, 2013
2.917
2.949
2.894
2.924
26,435,296
+0.00(+0.16%)
Apr 19, 2013
2.910
2.927
2.873
2.919
32,621,260
+0.01(+0.24%)
Apr 18, 2013
2.977
2.996
2.912
2.912
43,334,652
-0.06(-1.92%)
Apr 17, 2013
2.986
3.014
2.952
2.969
57,372,092
-0.04(-1.35%)
Apr 16, 2013
3.005
3.031
2.989
3.010
50,471,220
+0.03(+1.09%)
Apr 15, 2013
3.031
3.040
2.959
2.977
46,335,008
-0.06(-2.06%)
Apr 12, 2013
2.980
3.072
2.954
3.040
82,952,656
+0.07(+2.51%)
Apr 11, 2013
2.938
2.984
2.856
2.966
104,337,336
-0.01(-0.47%)
Apr 10, 2013
2.935
2.984
2.928
2.980
41,411,640
+0.05(+1.58%)
Apr 09, 2013
2.889
2.954
2.868
2.933
40,969,924
+0.05(+1.61%)
Apr 08, 2013
2.896
2.896
2.832
2.887
35,164,932
-0.01(-0.24%)
Apr 05, 2013
2.803
2.894
2.796
2.894
59,353,920
+0.05(+1.76%)
Apr 04, 2013
2.808
2.854
2.798
2.844
31,721,956
+0.03(+0.98%)
Apr 03, 2013
2.847
2.863
2.796
2.816
37,948,996
-0.03(-1.21%)
Apr 02, 2013
2.884
2.891
2.833
2.851
39,994,824
-0.03(-1.09%)
Apr 01, 2013
2.973
2.973
2.861
2.882
47,670,604
-0.10(-3.27%)
Mar 28, 2013
2.931
2.982
2.910
2.980
37,599,608
+0.04(+1.42%)
Mar 27, 2013
2.891
2.954
2.884
2.938
27,443,736
+0.03(+1.20%)
Mar 26, 2013
2.889
2.905
2.877
2.903
25,033,150
+0.02(+0.73%)
Mar 25, 2013
2.915
2.917
2.861
2.882
38,977,852
-0.02(-0.56%)
Mar 22, 2013
2.894
2.910
2.882
2.898
25,026,058
+0.01(+0.48%)
Mar 21, 2013
2.915
2.919
2.880
2.884
36,496,932
-0.05(-1.58%)
Mar 20, 2013
2.924
2.940
2.897
2.931
36,664,648
+0.03(+1.20%)
Mar 19, 2013
2.917
2.931
2.875
2.896
38,190,316
-0.02(-0.64%)
Mar 18, 2013
2.917
2.942
2.894
2.915
32,113,556
-0.02(-0.71%)
Mar 15, 2013
2.961
2.961
2.924
2.935
38,301,404
-0.03(-0.86%)
Mar 14, 2013
2.977
2.986
2.942
2.961
41,262,812
+0.00(+0.08%)
Mar 13, 2013
2.959
3.009
2.931
2.959
52,301,160
+0.00(+0.00%)
Mar 12, 2013
2.945
2.968
2.917
2.959
33,462,660
+0.01(+0.35%)
Mar 11, 2013
2.947
2.961
2.924
2.948
32,267,906
-0.03(-0.98%)
Mar 08, 2013
2.970
2.991
2.956
2.977
26,534,176
+0.01(+0.47%)
Mar 07, 2013
2.986
3.017
2.946
2.963
33,890,908
-0.01(-0.23%)
Mar 06, 2013
2.991
3.019
2.956
2.970
36,916,476
-0.00(-0.08%)
Mar 05, 2013
2.956
2.977
2.941
2.973
39,411,012
+0.03(+1.15%)
Mar 04, 2013
2.931
2.967
2.908
2.939
38,073,640
-0.01(-0.43%)
Mar 01, 2013
2.919
2.961
2.892
2.952
41,918,548
+0.01(+0.39%)
Feb 28, 2013
2.950
2.984
2.921
2.940
63,663,684
+0.01(+0.48%)
Feb 27, 2013
2.873
2.947
2.866
2.926
51,347,004
+0.05(+1.86%)
Feb 26, 2013
2.845
2.888
2.835
2.873
52,479,884
+0.03(+1.19%)
Feb 25, 2013
2.897
2.920
2.834
2.839
69,800,376
-0.05(-1.76%)
Feb 22, 2013
2.855
2.892
2.839
2.890
40,091,108
+0.05(+1.87%)
Feb 21, 2013
2.853
2.885
2.830
2.837
62,864,544
-0.02(-0.73%)
Feb 20, 2013
2.908
2.954
2.848
2.857
77,227,000
-0.04(-1.39%)
Feb 19, 2013
2.941
2.943
2.881
2.898
46,958,312
-0.04(-1.38%)
Feb 15, 2013
2.931
2.952
2.874
2.939
79,487,024
+0.00(+0.01%)
Feb 14, 2013
2.816
2.941
2.781
2.938
95,527,824
+0.08(+2.91%)
Feb 13, 2013
2.871
2.923
2.846
2.855
92,550,304
-0.01(-0.48%)
Feb 12, 2013
2.861
2.900
2.857
2.869
30,089,204
-0.02(-0.64%)
Feb 11, 2013
2.878
2.916
2.851
2.888
44,224,428
+0.03(+1.13%)
Feb 08, 2013
2.855
2.878
2.837
2.855
33,278,850
+0.02(+0.65%)
Feb 07, 2013
2.839
2.862
2.809
2.837
47,656,748
-0.01(-0.41%)
Feb 06, 2013
2.802
2.871
2.786
2.848
57,479,364
+0.04(+1.48%)
Feb 04, 2013
2.839
2.897
2.804
2.807
55,427,720
-0.05(-1.70%)
Feb 01, 2013
2.853
2.864
2.830
2.855
31,283,048
+0.03(+0.90%)
Jan 31, 2013
2.844
2.876
2.811
2.830
50,965,216
-0.01(-0.49%)
Jan 30, 2013
2.851
2.890
2.833
2.844
31,149,152
-0.00(-0.16%)
Jan 29, 2013
2.899
2.906
2.837
2.848
42,119,076
-0.06(-2.14%)
Jan 28, 2013
2.878
2.929
2.871
2.911
45,760,316
+0.05(+1.61%)
Jan 25, 2013
2.818
2.867
2.804
2.864
42,665,852
+0.05(+1.80%)
Jan 24, 2013
2.791
2.825
2.777
2.814
42,997,260
+0.01(+0.49%)
Jan 23, 2013
2.804
2.807
2.770
2.800
45,684,788
+0.00(+0.17%)
Jan 22, 2013
2.807
2.832
2.781
2.795
33,383,882
-0.01(-0.49%)
Jan 18, 2013
2.827
2.827
2.774
2.809
43,011,048
-0.02(-0.65%)
Jan 17, 2013
2.800
2.839
2.793
2.827
62,900,100
+0.04(+1.32%)
Jan 16, 2013
2.761
2.814
2.761
2.791
36,541,436
+0.03(+0.92%)
Jan 15, 2013
2.802
2.802
2.749
2.765
40,708,588
-0.05(-1.80%)
Jan 14, 2013
2.837
2.837
2.784
2.816
33,108,802
-0.00(-0.08%)
Jan 11, 2013
2.834
2.837
2.791
2.818
55,582,216
-0.00(-0.16%)
Jan 10, 2013
2.844
2.857
2.807
2.823
54,845,080
+0.00(+0.16%)
Jan 09, 2013
2.906
2.920
2.800
2.818
75,278,296
-0.06(-2.25%)
Jan 08, 2013
2.954
2.964
2.862
2.883
50,497,404
-0.06(-2.18%)
Jan 07, 2013
3.033
3.042
2.927
2.948
66,149,096
-0.09(-2.89%)
Jan 04, 2013
2.943
3.044
2.934
3.035
56,870,328
+0.10(+3.30%)
Jan 03, 2013
2.936
2.971
2.904
2.938
32,372,864
+0.00(+0.08%)
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.