Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

9.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.637 5.637 5.323 5.333 210,383 -0.32(-5.72%)
Apr 29, 2010 5.704 5.713 5.552 5.656 128,031 -0.03(-0.50%)
Apr 28, 2010 5.590 5.732 5.285 5.685 119,085 +0.10(+1.88%)
Apr 27, 2010 5.799 5.818 5.513 5.580 154,308 -0.22(-3.78%)
Apr 26, 2010 5.713 5.866 5.713 5.799 63,770 +0.07(+1.16%)
Apr 23, 2010 5.685 5.885 5.590 5.732 148,693 +0.04(+0.67%)
Apr 22, 2010 5.609 5.713 5.447 5.694 78,101 +0.02(+0.34%)
Apr 21, 2010 5.561 5.809 5.523 5.675 129,285 +0.13(+2.41%)
Apr 20, 2010 5.437 5.552 5.323 5.542 75,459 +0.10(+1.93%)
Apr 19, 2010 5.475 5.580 5.285 5.437 143,743 -0.06(-1.04%)
Apr 16, 2010 5.618 5.618 5.447 5.494 170,747 -0.11(-2.04%)
Apr 15, 2010 5.513 5.856 5.466 5.609 369,264 +0.07(+1.20%)
Apr 14, 2010 5.304 5.542 5.295 5.542 102,001 +0.18(+3.37%)
Apr 13, 2010 5.504 5.504 5.333 5.361 106,303 -0.12(-2.26%)
Apr 12, 2010 5.609 5.609 5.447 5.485 115,791 -0.08(-1.37%)
Apr 09, 2010 5.647 5.666 5.475 5.561 138,559 -0.06(-1.02%)
Apr 08, 2010 5.323 5.713 5.237 5.618 391,163 +0.39(+7.47%)
Apr 07, 2010 5.609 5.609 5.218 5.228 218,359 -0.30(-5.51%)
Apr 06, 2010 5.609 5.609 5.399 5.533 188,050 -0.08(-1.36%)
Apr 05, 2010 5.371 5.742 5.247 5.609 307,740 +0.29(+5.37%)
Apr 01, 2010 4.847 5.323 5.323 5.323 647,838 +0.56(+11.80%)
Mar 31, 2010 4.523 4.866 4.523 4.761 832,365 +0.49(+11.36%)
Mar 30, 2010 4.142 4.276 4.095 4.276 188,570 +0.13(+3.22%)
Mar 29, 2010 4.142 4.190 4.047 4.142 62,359 +0.00(+0.00%)
Mar 26, 2010 3.980 4.142 3.980 4.142 71,127 +0.20(+5.07%)
Mar 25, 2010 4.047 4.152 3.942 3.942 46,069 -0.10(-2.36%)
Mar 24, 2010 4.152 4.228 4.028 4.038 69,896 -0.13(-3.20%)
Mar 23, 2010 4.218 4.218 4.123 4.171 55,296 -0.04(-0.90%)
Mar 22, 2010 4.047 4.237 3.942 4.209 87,517 +0.14(+3.51%)
Mar 19, 2010 4.047 4.066 3.904 4.066 132,404 +0.05(+1.19%)
Mar 18, 2010 4.047 4.114 4.009 4.018 72,822 -0.07(-1.63%)
Mar 17, 2010 4.180 4.266 4.047 4.085 163,672 -0.10(-2.28%)
Mar 16, 2010 4.295 4.314 4.123 4.180 75,429 -0.13(-3.09%)
Mar 15, 2010 4.304 4.361 4.285 4.314 52,467 -0.04(-0.88%)
Mar 12, 2010 4.437 4.437 4.285 4.352 59,475 -0.09(-1.93%)
Mar 11, 2010 4.409 4.437 4.314 4.437 95,978 +0.01(+0.21%)
Mar 10, 2010 4.371 4.457 4.371 4.428 126,083 +0.05(+1.09%)
Mar 09, 2010 4.285 4.457 4.285 4.380 113,684 +0.04(+0.88%)
Mar 08, 2010 4.380 4.418 4.333 4.342 47,801 -0.06(-1.30%)
Mar 05, 2010 4.295 4.409 4.237 4.399 127,045 +0.10(+2.21%)
Mar 04, 2010 4.333 4.380 4.228 4.304 70,702 -0.01(-0.22%)
Mar 03, 2010 4.161 4.323 4.047 4.314 120,904 +0.16(+3.90%)
Mar 02, 2010 4.047 4.171 3.980 4.152 151,943 +0.10(+2.35%)
Mar 01, 2010 3.895 4.133 3.895 4.057 151,976 +0.16(+4.16%)
Feb 26, 2010 4.009 4.047 3.866 3.895 110,754 -0.10(-2.62%)
Feb 25, 2010 3.847 3.999 3.799 3.999 82,533 +0.10(+2.69%)
Feb 24, 2010 3.980 4.028 3.857 3.895 95,050 -0.09(-2.15%)
Feb 23, 2010 4.038 4.038 3.952 3.980 199,778 -0.05(-1.18%)
Feb 22, 2010 3.857 4.066 3.799 4.028 242,380 +0.17(+4.44%)
Feb 19, 2010 3.857 4.052 3.771 3.857 226,773 +0.00(+0.00%)
Feb 18, 2010 3.952 4.009 3.818 3.857 219,737 -0.10(-2.41%)
Feb 17, 2010 3.980 4.009 3.914 3.952 115,987 -0.01(-0.24%)
Feb 16, 2010 4.028 4.085 3.904 3.961 123,944 -0.01(-0.24%)
Feb 12, 2010 3.904 3.971 3.971 3.971 218,011 +0.08(+1.96%)
Feb 11, 2010 3.942 3.999 3.895 3.895 298,089 -0.03(-0.73%)
Feb 10, 2010 4.085 4.085 3.742 3.923 283,997 -0.16(-3.96%)
Feb 09, 2010 4.466 4.466 4.066 4.085 247,729 -0.39(-8.72%)
Feb 08, 2010 4.476 4.714 4.428 4.476 281,564 +0.00(+0.00%)
Feb 05, 2010 4.295 4.504 4.058 4.476 107,254 +0.17(+3.98%)
Feb 04, 2010 4.266 4.323 4.131 4.304 178,732 +0.00(+0.00%)
Feb 03, 2010 4.295 4.323 4.106 4.304 134,154 +0.00(+0.00%)
Feb 02, 2010 4.552 4.552 4.285 4.304 92,528 -0.20(-4.44%)
Feb 01, 2010 4.228 4.514 4.199 4.504 107,105 +0.29(+6.77%)
Jan 29, 2010 4.247 4.428 4.104 4.218 192,562 -0.01(-0.23%)
Jan 28, 2010 4.485 4.485 4.180 4.228 205,747 -0.25(-5.53%)
Jan 27, 2010 4.418 4.514 4.380 4.476 70,023 +0.02(+0.43%)
Jan 26, 2010 4.342 4.542 4.295 4.457 133,160 +0.11(+2.63%)
Jan 25, 2010 4.571 4.618 4.314 4.342 173,135 -0.20(-4.40%)
Jan 22, 2010 4.571 4.676 4.523 4.542 169,261 -0.03(-0.63%)
Jan 21, 2010 4.723 4.818 4.571 4.571 179,725 -0.11(-2.44%)
Jan 20, 2010 4.676 4.714 4.599 4.685 154,838 -0.05(-1.01%)
Jan 19, 2010 4.676 4.733 4.647 4.733 133,399 +0.06(+1.22%)
Jan 15, 2010 4.695 4.676 4.676 4.676 153,007 +0.00(+0.00%)
Jan 14, 2010 4.647 4.691 4.647 4.676 104,584 +0.05(+1.03%)
Jan 13, 2010 4.685 4.733 4.618 4.628 95,239 -0.06(-1.22%)
Jan 12, 2010 4.695 4.752 4.647 4.685 66,744 -0.04(-0.81%)
Jan 11, 2010 4.666 4.749 4.637 4.723 284,793 +0.06(+1.22%)
Jan 08, 2010 4.599 4.666 4.580 4.666 70,615 +0.07(+1.45%)
Jan 07, 2010 4.571 4.676 4.523 4.599 83,763 +0.04(+0.84%)
Jan 06, 2010 4.476 4.714 4.466 4.561 132,819 +0.10(+2.13%)
Jan 05, 2010 4.390 4.523 4.342 4.466 350,244 +0.04(+0.86%)
Jan 04, 2010 4.399 4.476 4.333 4.428 155,730 +0.07(+1.53%)
Dec 31, 2009 4.380 4.361 4.361 4.361 118,982 -0.05(-1.08%)
Dec 30, 2009 4.133 4.428 4.104 4.409 155,549 +0.25(+5.95%)
Dec 29, 2009 4.161 4.190 4.105 4.161 106,196 -0.01(-0.23%)
Dec 28, 2009 4.314 4.314 4.152 4.171 106,129 -0.14(-3.31%)
Dec 24, 2009 4.276 4.314 4.124 4.314 65,664 +0.05(+1.12%)
Dec 23, 2009 4.247 4.333 4.171 4.266 120,088 +0.03(+0.67%)
Dec 22, 2009 4.247 4.285 4.237 4.237 112,717 -0.01(-0.22%)
Dec 21, 2009 4.142 4.276 4.095 4.247 104,071 +0.11(+2.77%)
Dec 18, 2009 4.171 4.285 4.085 4.133 411,734 +0.01(+0.23%)
Dec 17, 2009 4.095 4.180 4.057 4.123 74,180 -0.01(-0.23%)
Dec 16, 2009 4.047 4.142 3.907 4.133 164,138 +0.11(+2.84%)
Dec 15, 2009 4.057 4.066 3.885 4.018 137,072 -0.04(-0.94%)
Dec 14, 2009 3.942 4.104 3.867 4.057 105,343 +0.19(+4.93%)
Dec 11, 2009 4.057 4.057 3.857 3.866 88,941 -0.16(-4.02%)
Dec 10, 2009 4.152 4.161 3.990 4.028 51,101 -0.11(-2.76%)
Dec 09, 2009 4.028 4.142 3.971 4.142 58,920 +0.10(+2.59%)
Dec 08, 2009 4.190 4.228 4.028 4.038 139,154 -0.19(-4.50%)
Dec 07, 2009 4.095 4.237 3.990 4.228 113,672 +0.16(+3.98%)
Dec 04, 2009 3.990 4.114 3.961 4.066 97,061 +0.16(+4.15%)
Dec 03, 2009 3.980 4.019 3.885 3.904 83,686 -0.08(-1.91%)
Dec 02, 2009 3.799 3.999 3.723 3.980 136,647 +0.18(+4.76%)
Dec 01, 2009 3.847 3.866 3.761 3.799 114,548 -0.01(-0.25%)
Nov 30, 2009 3.790 3.809 3.620 3.809 107,262 +0.03(+0.76%)
Nov 27, 2009 3.704 3.828 3.676 3.780 70,638 -0.03(-0.75%)
Nov 25, 2009 3.914 3.914 3.809 3.809 59,240 -0.08(-1.96%)
Nov 24, 2009 3.933 3.933 3.809 3.885 77,905 -0.04(-0.97%)
Nov 23, 2009 3.857 3.942 3.838 3.923 152,257 +0.10(+2.49%)
Nov 20, 2009 3.761 3.838 3.723 3.828 125,141 +0.05(+1.26%)
Nov 19, 2009 3.799 3.847 3.761 3.780 133,756 -0.08(-1.98%)
Nov 18, 2009 3.847 3.904 3.695 3.857 128,006 +0.00(+0.00%)
Nov 17, 2009 3.676 3.866 3.649 3.857 189,945 +0.14(+3.85%)
Nov 16, 2009 3.647 3.714 3.628 3.714 195,534 +0.05(+1.30%)
Nov 13, 2009 3.590 3.676 3.533 3.666 103,305 +0.10(+2.67%)
Nov 12, 2009 3.647 3.704 3.552 3.571 93,559 -0.10(-2.60%)
Nov 11, 2009 3.657 3.713 3.628 3.666 82,735 +0.03(+0.79%)
Nov 10, 2009 3.761 3.828 3.542 3.638 113,026 -0.16(-4.26%)
Nov 09, 2009 3.790 3.799 3.676 3.799 132,423 +0.05(+1.27%)
Nov 06, 2009 3.704 3.847 3.638 3.752 118,750 +0.02(+0.51%)
Nov 05, 2009 3.428 3.760 3.409 3.733 213,490 +0.30(+8.89%)
Nov 04, 2009 3.466 3.476 3.333 3.428 236,140 -0.01(-0.28%)
Nov 03, 2009 3.304 3.447 3.295 3.438 84,400 +0.08(+2.27%)
Nov 02, 2009 3.523 3.561 3.257 3.361 261,054 -0.13(-3.81%)
Oct 30, 2009 3.695 3.714 3.447 3.495 1,841,898 -0.18(-4.92%)
Oct 29, 2009 3.742 3.790 3.676 3.676 88,152 -0.02(-0.52%)
Oct 28, 2009 3.780 3.809 3.676 3.695 163,443 -0.11(-3.00%)
Oct 27, 2009 3.847 3.904 3.723 3.809 171,685 -0.01(-0.25%)
Oct 26, 2009 4.038 4.118 3.771 3.818 239,659 -0.23(-5.65%)
Oct 23, 2009 4.104 4.179 3.961 4.047 201,001 -0.05(-1.16%)
Oct 22, 2009 4.095 4.142 4.028 4.095 690,456 +0.03(+0.70%)
Oct 21, 2009 3.666 4.476 3.628 4.066 554,014 +0.24(+6.22%)
Oct 20, 2009 3.790 3.876 3.761 3.828 149,592 -0.09(-2.19%)
Oct 19, 2009 4.237 4.256 3.809 3.914 212,015 -0.32(-7.64%)
Oct 16, 2009 4.437 4.457 4.237 4.237 98,798 -0.23(-5.12%)
Oct 15, 2009 4.533 4.552 4.409 4.466 74,783 -0.11(-2.49%)
Oct 14, 2009 4.571 4.580 4.476 4.580 80,510 +0.06(+1.26%)
Oct 13, 2009 4.542 4.590 4.365 4.523 91,604 -0.05(-1.04%)
Oct 12, 2009 4.637 4.723 4.571 4.571 86,662 +0.02(+0.42%)
Oct 09, 2009 4.485 4.609 4.457 4.552 79,117 +0.05(+1.06%)
Oct 08, 2009 4.409 4.523 4.342 4.504 98,708 +0.10(+2.16%)
Oct 07, 2009 4.247 4.504 4.123 4.409 122,846 +0.10(+2.43%)
Oct 06, 2009 4.152 4.361 4.066 4.304 118,405 +0.16(+3.91%)
Oct 05, 2009 4.057 4.152 4.009 4.142 111,062 +0.10(+2.35%)
Oct 02, 2009 3.952 4.057 3.923 4.047 64,045 +0.11(+2.91%)
Oct 01, 2009 4.066 4.190 3.933 3.933 152,515 -0.14(-3.50%)
Sep 30, 2009 4.199 4.266 4.047 4.076 95,699 -0.10(-2.51%)
Sep 29, 2009 4.190 4.257 4.161 4.180 67,139 -0.01(-0.23%)
Sep 28, 2009 4.047 4.237 4.047 4.190 122,187 +0.10(+2.56%)
Sep 25, 2009 3.999 4.085 3.885 4.085 114,483 +0.06(+1.42%)
Sep 24, 2009 3.999 4.055 3.914 4.028 145,285 +0.03(+0.71%)
Sep 23, 2009 4.018 4.085 3.961 3.999 101,804 -0.02(-0.47%)
Sep 22, 2009 4.076 4.085 3.999 4.018 100,370 -0.05(-1.17%)
Sep 21, 2009 3.999 4.076 3.952 4.066 128,852 +0.09(+2.15%)
Sep 18, 2009 3.942 3.980 3.761 3.980 175,217 +0.05(+1.21%)
Sep 17, 2009 3.933 3.952 3.866 3.933 106,304 +0.01(+0.24%)
Sep 16, 2009 3.942 3.952 3.876 3.923 113,175 -0.04(-0.96%)
Sep 15, 2009 3.628 4.009 3.590 3.961 310,886 +0.33(+9.19%)
Sep 14, 2009 3.619 3.676 3.580 3.628 120,239 +0.04(+1.06%)
Sep 11, 2009 3.666 3.714 3.571 3.590 121,835 -0.09(-2.33%)
Sep 10, 2009 3.609 3.714 3.580 3.676 164,749 +0.05(+1.31%)
Sep 09, 2009 3.514 3.657 3.485 3.628 122,925 +0.13(+3.81%)
Sep 08, 2009 3.666 3.695 3.409 3.495 155,098 -0.15(-4.18%)
Sep 04, 2009 3.561 3.666 3.438 3.647 134,008 +0.06(+1.59%)
Sep 03, 2009 3.580 3.599 3.361 3.590 203,168 -0.05(-1.31%)
Sep 02, 2009 3.295 3.676 3.247 3.638 675,152 +0.30(+9.14%)
Sep 01, 2009 3.599 3.723 3.314 3.333 504,373 -0.29(-7.89%)
Aug 31, 2009 3.971 4.028 3.599 3.619 544,403 -0.39(-9.74%)
Aug 28, 2009 4.028 4.047 3.980 4.009 108,041 +0.00(+0.00%)
Aug 27, 2009 4.076 4.076 3.985 4.009 117,886 -0.02(-0.47%)
Aug 26, 2009 3.961 4.028 3.942 4.028 107,498 +0.05(+1.20%)
Aug 25, 2009 4.047 4.047 3.952 3.980 143,754 -0.04(-0.95%)
Aug 24, 2009 3.961 4.018 3.961 4.018 190,781 +0.06(+1.44%)
Aug 21, 2009 4.180 4.180 3.847 3.961 369,646 -0.18(-4.37%)
Aug 20, 2009 4.123 4.142 4.018 4.142 155,098 +0.02(+0.46%)
Aug 19, 2009 3.999 4.152 3.895 4.123 136,005 +0.10(+2.36%)
Aug 18, 2009 3.914 4.076 3.904 4.028 180,671 +0.12(+3.17%)
Aug 17, 2009 4.028 4.038 3.857 3.904 250,087 -0.13(-3.30%)
Aug 14, 2009 4.228 4.237 4.028 4.038 165,152 -0.21(-4.93%)
Aug 13, 2009 4.133 4.323 4.133 4.247 94,892 +0.10(+2.53%)
Aug 12, 2009 4.028 4.228 4.028 4.142 129,196 +0.11(+2.84%)
Aug 11, 2009 4.190 4.227 4.009 4.028 146,586 -0.18(-4.30%)
Aug 10, 2009 4.047 4.304 4.047 4.209 92,388 +0.11(+2.79%)
Aug 07, 2009 4.104 4.314 4.009 4.095 236,658 +0.04(+0.94%)
Aug 06, 2009 4.123 4.161 3.914 4.057 147,331 -0.06(-1.39%)
Aug 05, 2009 4.180 4.266 3.980 4.114 101,753 -0.08(-1.82%)
Aug 04, 2009 3.980 4.266 3.952 4.190 148,601 +0.16(+4.02%)
Aug 03, 2009 4.123 4.171 3.952 4.028 120,276 +0.01(+0.24%)
Jul 31, 2009 4.114 4.199 3.999 4.018 278,235 -0.14(-3.43%)
Jul 30, 2009 4.190 4.342 4.085 4.161 150,269 +0.03(+0.69%)
Jul 29, 2009 3.980 4.142 3.857 4.133 177,149 +0.15(+3.83%)
Jul 28, 2009 4.342 4.342 3.952 3.980 331,687 -0.37(-8.53%)
Jul 27, 2009 4.028 4.437 3.904 4.352 316,397 +0.45(+11.46%)
Jul 24, 2009 3.838 3.933 3.780 3.904 171,383 +0.12(+3.27%)
Jul 23, 2009 3.723 3.933 3.723 3.780 312,324 -0.01(-0.25%)
Jul 22, 2009 3.723 3.818 3.714 3.790 87,296 +0.04(+1.02%)
Jul 21, 2009 3.818 3.838 3.723 3.752 107,272 -0.06(-1.50%)
Jul 20, 2009 3.799 3.885 3.743 3.809 150,213 +0.02(+0.50%)
Jul 17, 2009 3.818 3.885 3.752 3.790 310,478 -0.02(-0.50%)
Jul 16, 2009 3.695 3.952 3.695 3.809 479,809 +0.27(+7.53%)
Jul 15, 2009 3.571 3.619 3.466 3.542 272,391 +0.03(+0.81%)
Jul 14, 2009 3.457 3.542 3.419 3.514 92,226 +0.05(+1.37%)
Jul 13, 2009 3.466 3.571 3.419 3.466 173,555 +0.04(+1.11%)
Jul 10, 2009 3.352 3.523 3.333 3.428 132,586 +0.00(+0.00%)
Jul 09, 2009 3.390 3.561 3.390 3.428 259,356 +0.04(+1.12%)
Jul 08, 2009 3.523 3.533 3.333 3.390 221,061 -0.12(-3.52%)
Jul 07, 2009 3.533 3.619 3.504 3.514 123,624 -0.01(-0.27%)
Jul 06, 2009 3.523 3.619 3.476 3.523 171,231 -0.01(-0.27%)
Jul 02, 2009 3.619 3.628 3.438 3.533 405,310 -0.09(-2.37%)
Jul 01, 2009 3.895 3.895 3.609 3.619 1,661,165 -1.09(-23.08%)
Jun 30, 2009 4.542 4.847 4.542 4.704 178,147 +0.02(+0.41%)
Jun 29, 2009 4.733 4.828 4.599 4.685 106,829 -0.04(-0.81%)
Jun 26, 2009 4.485 4.752 4.457 4.723 742,143 +0.22(+4.86%)
Jun 25, 2009 4.437 4.609 4.304 4.504 172,507 +0.04(+0.85%)
Jun 24, 2009 4.352 4.599 4.342 4.466 107,347 +0.19(+4.45%)
Jun 23, 2009 4.495 4.618 4.266 4.276 265,741 -0.16(-3.65%)
Jun 22, 2009 4.695 4.733 4.428 4.437 170,046 -0.28(-5.86%)
Jun 19, 2009 4.895 4.895 4.618 4.714 207,283 -0.10(-2.17%)
Jun 18, 2009 4.809 4.856 4.733 4.818 86,274 +0.00(+0.00%)
Jun 17, 2009 4.771 4.856 4.616 4.818 171,964 +0.05(+1.00%)
Jun 16, 2009 4.847 4.895 4.733 4.771 200,949 -0.01(-0.20%)
Jun 15, 2009 4.866 4.904 4.676 4.780 172,859 -0.12(-2.52%)
Jun 12, 2009 4.771 4.904 4.733 4.904 149,772 +0.12(+2.59%)
Jun 11, 2009 4.733 4.923 4.685 4.780 194,820 +0.06(+1.21%)
Jun 10, 2009 4.561 4.733 4.428 4.723 215,415 +0.21(+4.64%)
Jun 09, 2009 4.561 4.609 4.485 4.514 315,017 +0.03(+0.64%)
Jun 08, 2009 4.409 4.561 4.380 4.485 382,196 +0.00(+0.00%)
Jun 05, 2009 4.561 4.628 4.466 4.485 138,624 -0.02(-0.42%)
Jun 04, 2009 4.523 4.571 4.390 4.504 121,914 +0.03(+0.64%)
Jun 03, 2009 4.466 4.504 4.285 4.476 182,338 -0.02(-0.42%)
Jun 02, 2009 4.428 4.561 4.380 4.495 166,238 +0.06(+1.29%)
Jun 01, 2009 4.295 4.580 4.295 4.437 288,501 +0.20(+4.72%)
May 29, 2009 4.123 4.240 4.009 4.237 236,774 +0.12(+3.01%)
May 28, 2009 3.990 4.476 3.904 4.114 374,069 +0.11(+2.86%)
May 27, 2009 4.057 4.142 3.942 3.999 351,778 -0.10(-2.55%)
May 26, 2009 3.818 4.133 3.685 4.104 362,611 +0.23(+5.90%)
May 22, 2009 4.161 4.161 3.876 3.876 251,321 -0.19(-4.68%)
May 21, 2009 3.990 4.152 3.904 4.066 208,924 +0.03(+0.71%)
May 20, 2009 3.980 4.133 3.933 4.038 298,315 +0.08(+1.92%)
May 19, 2009 3.857 4.038 3.761 3.961 210,550 +0.09(+2.21%)
May 18, 2009 3.847 3.895 3.741 3.876 178,639 +0.15(+4.09%)
May 15, 2009 3.666 3.895 3.622 3.723 209,544 +0.10(+2.62%)
May 14, 2009 3.476 3.685 3.447 3.628 359,064 +0.23(+6.72%)
May 13, 2009 3.438 3.571 3.390 3.400 188,382 -0.15(-4.29%)
May 12, 2009 3.571 3.638 3.400 3.552 451,186 +0.03(+0.81%)
May 11, 2009 3.428 3.571 3.428 3.523 356,939 +0.05(+1.37%)
May 08, 2009 3.514 3.638 3.380 3.476 398,784 +0.02(+0.55%)
May 07, 2009 3.666 3.714 3.361 3.457 493,550 -0.14(-4.02%)
May 06, 2009 3.885 3.961 3.571 3.601 329,083 -0.22(-5.69%)
May 05, 2009 4.028 4.257 3.771 3.818 442,879 -0.44(-10.29%)
May 04, 2009 4.257 4.333 4.040 4.257 341,345 +0.30(+7.45%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.