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
Netease Inc ADR
(NQ:
NTES
)
104.97
+0.76 (+0.73%)
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:
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 (%)
Apr 29, 2005
2.048
2.059
2.018
2.018
45,178,916
-0.02(-0.90%)
Apr 28, 2005
2.025
2.119
2.002
2.036
100,940,368
+0.01(+0.38%)
Apr 27, 2005
2.104
2.108
1.956
2.029
207,960,080
-0.02(-0.90%)
Apr 26, 2005
2.063
2.108
2.014
2.047
163,711,168
-0.08(-3.99%)
Apr 25, 2005
2.190
2.190
2.111
2.132
71,170,256
-0.03(-1.55%)
Apr 22, 2005
2.166
2.204
2.132
2.166
56,133,460
-0.00(-0.19%)
Apr 21, 2005
2.090
2.179
2.064
2.170
84,219,768
+0.09(+4.12%)
Apr 20, 2005
2.125
2.125
2.073
2.084
56,573,988
-0.01(-0.47%)
Apr 19, 2005
2.051
2.104
2.031
2.094
86,167,896
+0.05(+2.52%)
Apr 18, 2005
2.027
2.112
2.027
2.042
78,385,176
-0.00(-0.04%)
Apr 15, 2005
2.043
2.056
2.028
2.043
56,201,984
-0.00(-0.18%)
Apr 14, 2005
2.084
2.104
2.036
2.047
113,647,248
-0.03(-1.24%)
Apr 13, 2005
2.036
2.094
2.034
2.072
112,423,552
+0.04(+1.85%)
Apr 12, 2005
2.016
2.045
2.011
2.035
72,335,216
+0.01(+0.44%)
Apr 11, 2005
1.995
2.038
1.981
2.026
70,553,512
+0.03(+1.56%)
Apr 08, 2005
2.012
2.042
1.994
1.995
62,623,952
-0.02(-1.07%)
Apr 07, 2005
2.004
2.045
2.004
2.016
89,173,296
+0.00(+0.20%)
Apr 06, 2005
1.989
2.028
1.975
2.012
106,990,336
+0.04(+1.90%)
Apr 05, 2005
1.990
2.000
1.965
1.975
43,377,636
-0.01(-0.37%)
Apr 04, 2005
1.924
1.998
1.910
1.982
74,449,768
+0.05(+2.47%)
Apr 01, 2005
2.006
2.006
1.924
1.934
125,228,320
-0.04(-1.80%)
Mar 31, 2005
1.955
2.001
1.948
1.970
79,540,344
+0.01(+0.75%)
Mar 30, 2005
1.920
1.973
1.913
1.955
72,893,224
+0.04(+2.00%)
Mar 29, 2005
1.920
1.935
1.889
1.917
74,293,128
+0.00(+0.17%)
Mar 28, 2005
1.860
1.940
1.860
1.913
61,713,520
+0.05(+2.92%)
Mar 24, 2005
1.857
1.888
1.855
1.859
45,404,076
+0.00(+0.13%)
Mar 23, 2005
1.847
1.920
1.847
1.857
60,440,876
+0.00(+0.09%)
Mar 22, 2005
1.843
1.878
1.842
1.855
72,139,424
+0.01(+0.40%)
Mar 21, 2005
1.864
1.888
1.827
1.848
84,797,352
-0.01(-0.29%)
Mar 18, 2005
1.841
1.864
1.841
1.853
77,660,744
+0.01(+0.33%)
Mar 17, 2005
1.849
1.867
1.834
1.847
71,072,360
-0.00(-0.11%)
Mar 16, 2005
1.835
1.875
1.811
1.849
58,982,228
+0.02(+1.03%)
Mar 15, 2005
1.807
1.881
1.804
1.830
59,961,184
-0.00(-0.04%)
Mar 14, 2005
1.849
1.849
1.804
1.831
48,115,792
-0.02(-0.99%)
Mar 11, 2005
1.819
1.881
1.819
1.849
48,252,844
-0.00(-0.26%)
Mar 10, 2005
1.839
1.875
1.767
1.854
112,521,448
+0.01(+0.58%)
Mar 09, 2005
1.894
1.931
1.839
1.844
88,948,136
-0.07(-3.61%)
Mar 08, 2005
1.896
1.961
1.884
1.913
77,974,016
+0.02(+1.25%)
Mar 07, 2005
1.872
1.917
1.862
1.889
63,828,068
+0.02(+0.92%)
Mar 04, 2005
1.890
1.890
1.837
1.872
97,768,544
-0.01(-0.63%)
Mar 03, 2005
1.848
1.918
1.836
1.884
103,025,552
+0.03(+1.45%)
Mar 02, 2005
1.781
1.871
1.781
1.857
146,687,088
+0.05(+3.04%)
Mar 01, 2005
1.737
1.828
1.727
1.802
281,548,352
+0.07(+3.89%)
Feb 28, 2005
1.703
1.745
1.694
1.734
56,985,152
+0.03(+1.60%)
Feb 25, 2005
1.697
1.716
1.677
1.707
53,098,688
+0.03(+1.80%)
Feb 24, 2005
1.667
1.694
1.610
1.677
76,094,416
+0.01(+0.42%)
Feb 23, 2005
1.731
1.772
1.667
1.670
184,073,488
+0.01(+0.57%)
Feb 22, 2005
1.701
1.708
1.661
1.661
281,802,880
+0.02(+1.42%)
Feb 18, 2005
1.631
1.655
1.616
1.637
70,856,992
+0.02(+1.44%)
Feb 17, 2005
1.629
1.644
1.604
1.614
53,000,792
+0.00(+0.00%)
Feb 16, 2005
1.656
1.656
1.602
1.614
68,213,800
-0.04(-2.18%)
Feb 15, 2005
1.647
1.671
1.627
1.650
57,102,628
+0.01(+0.80%)
Feb 14, 2005
1.573
1.683
1.547
1.637
102,379,440
+0.05(+3.43%)
Feb 11, 2005
1.577
1.614
1.534
1.583
90,348,048
-0.01(-0.44%)
Feb 10, 2005
1.625
1.643
1.575
1.589
102,203,224
-0.03(-1.62%)
Feb 09, 2005
1.688
1.703
1.585
1.616
107,137,176
-0.07(-4.10%)
Feb 08, 2005
1.583
1.690
1.582
1.685
145,952,864
-0.02(-1.06%)
Feb 07, 2005
1.739
1.757
1.665
1.703
115,634,536
-0.07(-4.18%)
Feb 04, 2005
1.849
1.849
1.761
1.777
83,632,392
-0.01(-0.59%)
Feb 03, 2005
1.806
1.816
1.774
1.788
101,703,960
+0.01(+0.44%)
Feb 02, 2005
1.798
1.814
1.761
1.780
101,283,008
+0.05(+3.17%)
Feb 01, 2005
1.728
1.757
1.708
1.725
63,505,012
+0.00(+0.17%)
Jan 31, 2005
1.696
1.766
1.696
1.722
109,741,208
+0.04(+2.33%)
Jan 28, 2005
1.746
1.781
1.657
1.683
169,535,968
-0.09(-5.22%)
Jan 27, 2005
1.823
1.825
1.745
1.776
99,589,408
-0.04(-2.42%)
Jan 26, 2005
1.811
1.839
1.796
1.820
61,086,988
+0.01(+0.41%)
Jan 25, 2005
1.757
1.831
1.748
1.813
108,008,448
+0.07(+3.84%)
Jan 24, 2005
1.828
1.859
1.688
1.746
157,132,560
-0.09(-5.15%)
Jan 21, 2005
1.951
1.957
1.817
1.840
162,810,528
-0.11(-5.46%)
Jan 20, 2005
2.023
2.059
1.909
1.947
200,764,736
-0.12(-5.63%)
Jan 19, 2005
2.097
2.148
2.053
2.063
69,594,136
-0.02(-1.08%)
Jan 18, 2005
2.059
2.101
2.049
2.085
72,090,472
-0.01(-0.27%)
Jan 14, 2005
2.069
2.121
2.069
2.091
59,364,020
+0.01(+0.63%)
Jan 13, 2005
2.035
2.111
2.035
2.078
70,798,248
+0.03(+1.70%)
Jan 12, 2005
2.044
2.062
1.983
2.043
100,039,728
+0.00(+0.06%)
Jan 11, 2005
2.088
2.109
2.023
2.042
137,553,408
-0.08(-3.63%)
Jan 10, 2005
2.125
2.145
2.087
2.119
65,345,456
-0.00(-0.15%)
Jan 07, 2005
2.105
2.150
2.105
2.122
51,826,044
+0.00(+0.10%)
Jan 06, 2005
2.092
2.133
2.054
2.120
74,792,400
+0.03(+1.23%)
Jan 05, 2005
2.117
2.164
2.092
2.094
82,232,480
-0.02(-1.16%)
Jan 04, 2005
2.147
2.155
2.107
2.119
62,839,320
-0.02(-1.16%)
Jan 03, 2005
2.192
2.198
2.121
2.143
79,324,976
-0.02(-0.87%)
Dec 31, 2004
2.195
2.221
2.150
2.162
71,454,152
-0.04(-1.89%)
Dec 30, 2004
2.220
2.226
2.195
2.204
47,224,940
+0.01(+0.45%)
Dec 29, 2004
2.187
2.231
2.178
2.194
62,486,896
+0.02(+0.81%)
Dec 28, 2004
2.144
2.196
2.107
2.177
55,575,452
+0.05(+2.36%)
Dec 27, 2004
2.085
2.144
2.084
2.126
48,184,320
+0.05(+2.44%)
Dec 23, 2004
2.053
2.078
2.041
2.076
22,036,348
+0.01(+0.32%)
Dec 22, 2004
2.042
2.074
2.017
2.069
71,434,576
+0.01(+0.68%)
Dec 21, 2004
2.017
2.062
1.995
2.055
72,080,688
+0.06(+2.91%)
Dec 20, 2004
2.043
2.059
1.985
1.997
79,129,184
-0.04(-1.99%)
Dec 17, 2004
2.037
2.072
2.034
2.038
53,059,532
-0.01(-0.40%)
Dec 16, 2004
2.114
2.114
2.039
2.046
60,284,240
-0.05(-2.57%)
Dec 15, 2004
2.085
2.153
2.074
2.100
59,383,600
+0.03(+1.36%)
Dec 14, 2004
2.063
2.104
2.053
2.072
53,695,852
+0.00(+0.12%)
Dec 13, 2004
2.104
2.104
2.008
2.069
98,277,608
-0.03(-1.48%)
Dec 10, 2004
2.092
2.169
2.074
2.100
85,306,408
+0.01(+0.67%)
Dec 09, 2004
2.030
2.113
2.007
2.086
105,658,952
+0.03(+1.67%)
Dec 08, 2004
2.059
2.063
2.007
2.052
83,231,016
-0.01(-0.55%)
Dec 07, 2004
2.186
2.227
2.054
2.063
118,620,352
-0.13(-5.98%)
Dec 06, 2004
2.177
2.211
2.145
2.195
42,692,364
+0.02(+1.07%)
Dec 03, 2004
2.197
2.213
2.171
2.171
54,332,176
-0.02(-0.91%)
Dec 02, 2004
2.227
2.278
2.161
2.191
96,300,112
-0.04(-1.69%)
Dec 01, 2004
2.186
2.269
2.186
2.229
148,733,104
+0.07(+3.08%)
Nov 30, 2004
2.141
2.166
2.133
2.162
46,510,300
+0.02(+0.70%)
Nov 29, 2004
2.150
2.192
2.141
2.147
49,809,388
-0.02(-0.87%)
Nov 26, 2004
2.128
2.175
2.125
2.166
23,798,472
+0.01(+0.34%)
Nov 24, 2004
2.146
2.180
2.139
2.159
52,472,156
+0.01(+0.34%)
Nov 23, 2004
2.110
2.175
2.106
2.151
67,313,160
+0.04(+2.13%)
Nov 22, 2004
2.134
2.139
2.033
2.106
74,723,872
-0.04(-1.64%)
Nov 19, 2004
2.182
2.200
2.139
2.141
124,210,208
-0.00(-0.08%)
Nov 18, 2004
2.115
2.153
2.085
2.143
78,189,384
+0.00(+0.21%)
Nov 17, 2004
2.117
2.159
2.111
2.139
108,194,448
+0.02(+0.94%)
Nov 16, 2004
2.097
2.134
2.097
2.119
72,638,696
-0.03(-1.37%)
Nov 15, 2004
2.090
2.183
2.089
2.148
99,912,464
+0.03(+1.21%)
Nov 12, 2004
2.080
2.135
2.077
2.122
116,153,384
+0.03(+1.43%)
Nov 11, 2004
2.063
2.115
2.063
2.092
151,053,232
+0.02(+1.17%)
Nov 10, 2004
2.092
2.108
2.065
2.068
98,620,240
-0.02(-1.13%)
Nov 09, 2004
2.119
2.164
2.088
2.092
175,106,240
-0.03(-1.29%)
Nov 08, 2004
2.073
2.145
2.045
2.119
281,939,936
+0.13(+6.38%)
Nov 05, 2004
2.043
2.059
1.944
1.992
129,907,744
-0.05(-2.52%)
Nov 04, 2004
1.911
2.058
1.859
2.044
285,464,192
+0.05(+2.42%)
Nov 03, 2004
1.975
2.028
1.972
1.996
230,916,640
+0.03(+1.54%)
Nov 02, 2004
1.960
1.976
1.951
1.965
116,104,432
+0.02(+0.92%)
Nov 01, 2004
1.895
1.956
1.870
1.947
164,827,184
+0.05(+2.47%)
Oct 29, 2004
1.834
1.901
1.826
1.900
96,564,432
+0.02(+0.98%)
Oct 28, 2004
1.869
1.909
1.860
1.882
92,648,600
-0.01(-0.52%)
Oct 27, 2004
1.828
1.974
1.814
1.892
527,149,376
+0.22(+13.31%)
Oct 26, 2004
1.619
1.670
1.619
1.670
87,489,488
+0.04(+2.61%)
Oct 25, 2004
1.618
1.645
1.611
1.627
87,832,120
-0.01(-0.45%)
Oct 22, 2004
1.714
1.724
1.622
1.634
100,470,472
-0.06(-3.29%)
Oct 21, 2004
1.694
1.726
1.685
1.690
121,743,232
+0.02(+1.15%)
Oct 20, 2004
1.675
1.678
1.632
1.671
121,792,176
-0.03(-1.73%)
Oct 19, 2004
1.708
1.734
1.673
1.700
89,271,192
+0.02(+0.95%)
Oct 18, 2004
1.653
1.698
1.638
1.684
85,551,152
+0.03(+1.78%)
Oct 15, 2004
1.698
1.721
1.625
1.655
122,957,136
-0.04(-2.34%)
Oct 14, 2004
1.748
1.757
1.670
1.694
191,053,472
-0.05(-2.77%)
Oct 13, 2004
1.785
1.802
1.721
1.743
214,871,520
+0.01(+0.52%)
Oct 12, 2004
1.657
1.750
1.653
1.734
197,818,064
+0.06(+3.49%)
Oct 11, 2004
1.622
1.701
1.610
1.675
168,743,008
+0.08(+4.91%)
Oct 08, 2004
1.639
1.662
1.576
1.597
73,989,656
-0.05(-3.24%)
Oct 07, 2004
1.674
1.716
1.636
1.650
180,931,040
-0.01(-0.86%)
Oct 06, 2004
1.596
1.673
1.572
1.665
123,838,200
+0.07(+4.25%)
Oct 05, 2004
1.594
1.629
1.580
1.597
59,589,180
-0.00(-0.05%)
Oct 04, 2004
1.594
1.633
1.585
1.598
85,619,680
+0.03(+2.20%)
Oct 01, 2004
1.569
1.591
1.508
1.563
94,919,776
+0.01(+0.84%)
Sep 30, 2004
1.549
1.588
1.522
1.550
59,794,760
+0.01(+0.80%)
Sep 29, 2004
1.495
1.578
1.487
1.538
110,847,424
+0.05(+3.12%)
Sep 28, 2004
1.490
1.505
1.462
1.491
101,625,640
+0.01(+0.58%)
Sep 27, 2004
1.548
1.565
1.470
1.483
130,700,696
-0.08(-4.93%)
Sep 24, 2004
1.549
1.598
1.549
1.560
80,421,408
+0.00(+0.05%)
Sep 23, 2004
1.561
1.576
1.542
1.559
95,379,888
+0.01(+0.69%)
Sep 22, 2004
1.576
1.621
1.542
1.548
105,521,896
-0.04(-2.57%)
Sep 21, 2004
1.617
1.626
1.583
1.589
88,928,552
-0.01(-0.33%)
Sep 20, 2004
1.582
1.645
1.552
1.594
184,934,976
+0.00(+0.08%)
Sep 17, 2004
1.594
1.634
1.569
1.593
115,497,480
-0.00(-0.05%)
Sep 16, 2004
1.576
1.674
1.576
1.594
160,412,080
+0.02(+1.59%)
Sep 15, 2004
1.579
1.638
1.548
1.569
159,188,384
-0.04(-2.29%)
Sep 14, 2004
1.460
1.614
1.451
1.606
284,338,400
+0.14(+9.32%)
Sep 13, 2004
1.447
1.511
1.444
1.469
93,275,128
+0.02(+1.24%)
Sep 10, 2004
1.399
1.461
1.397
1.451
100,166,992
+0.06(+4.47%)
Sep 09, 2004
1.423
1.437
1.359
1.389
212,933,184
-0.07(-4.98%)
Sep 08, 2004
1.442
1.491
1.438
1.462
71,199,624
+0.01(+0.53%)
Sep 07, 2004
1.455
1.490
1.447
1.454
69,261,288
-0.00(-0.25%)
Sep 03, 2004
1.499
1.511
1.444
1.457
53,872,064
-0.05(-3.02%)
Sep 02, 2004
1.471
1.511
1.462
1.503
49,740,864
+0.03(+2.22%)
Sep 01, 2004
1.460
1.487
1.451
1.470
86,706,320
+0.01(+0.61%)
Aug 31, 2004
1.464
1.490
1.447
1.461
73,343,544
-0.00(-0.20%)
Aug 30, 2004
1.475
1.502
1.461
1.464
69,613,712
-0.01(-0.72%)
Aug 27, 2004
1.471
1.481
1.446
1.475
49,662,544
+0.01(+0.70%)
Aug 26, 2004
1.433
1.500
1.431
1.464
116,270,856
-0.02(-1.13%)
Aug 25, 2004
1.369
1.495
1.368
1.481
155,938,240
+0.13(+9.78%)
Aug 24, 2004
1.377
1.392
1.344
1.349
38,169,576
-0.02(-1.67%)
Aug 23, 2004
1.399
1.419
1.361
1.372
69,809,504
-0.02(-1.09%)
Aug 20, 2004
1.365
1.399
1.361
1.387
56,887,256
+0.02(+1.65%)
Aug 19, 2004
1.386
1.403
1.332
1.365
106,912,016
+1.03(+308.69%)
Aug 17, 2004
0.3252
0.3346
0.3235
0.3339
16,519,918
+0.01(+3.06%)
Aug 16, 2004
0.3068
0.3253
0.3046
0.3240
35,851,892
+0.02(+5.70%)
Aug 13, 2004
0.3125
0.3186
0.2876
0.3065
94,518,408
-0.01(-4.00%)
Aug 12, 2004
0.3259
0.3355
0.3189
0.3193
22,410,798
-0.01(-2.19%)
Aug 11, 2004
0.3167
0.3330
0.3098
0.3265
32,844,044
+0.00(+0.16%)
Aug 10, 2004
0.3234
0.3453
0.3116
0.3260
56,982,704
+0.01(+2.04%)
Aug 09, 2004
0.3300
0.3358
0.3181
0.3194
17,039,892
-0.01(-2.03%)
Aug 06, 2004
0.3249
0.3412
0.3183
0.3261
26,248,314
-0.01(-1.60%)
Aug 05, 2004
0.3355
0.3417
0.3291
0.3314
23,233,124
-0.00(-0.76%)
Aug 04, 2004
0.3386
0.3521
0.3339
0.3339
37,413,332
-0.01(-2.10%)
Aug 03, 2004
0.3717
0.3723
0.3411
0.3411
98,967,768
-0.05(-12.27%)
Aug 02, 2004
0.3751
0.3908
0.3729
0.3888
40,134,836
+0.01(+2.17%)
Jul 30, 2004
0.3853
0.3905
0.3745
0.3805
29,823,960
-0.00(-0.90%)
Jul 29, 2004
0.3830
0.3899
0.3754
0.3840
60,298,924
+0.02(+5.56%)
Jul 28, 2004
0.3385
0.3688
0.3381
0.3638
75,245,168
+0.03(+7.88%)
Jul 27, 2004
0.3366
0.3431
0.3252
0.3372
43,020,316
+0.00(+0.30%)
Jul 26, 2004
0.3403
0.3490
0.3274
0.3362
29,060,372
-0.00(-1.44%)
Jul 23, 2004
0.3417
0.3528
0.3337
0.3411
40,979,188
-0.00(-0.83%)
Jul 22, 2004
0.3277
0.3499
0.3131
0.3439
43,737,400
+0.01(+4.37%)
Jul 21, 2004
0.3386
0.3473
0.3295
0.3295
42,369,308
-0.01(-1.53%)
Jul 20, 2004
0.3280
0.3470
0.3241
0.3346
43,436,372
+0.01(+2.28%)
Jul 19, 2004
0.3330
0.3429
0.3126
0.3272
55,374,768
-0.00(-1.26%)
Jul 16, 2004
0.3492
0.3537
0.3281
0.3314
36,693,796
-0.02(-4.98%)
Jul 15, 2004
0.3536
0.3567
0.3455
0.3487
22,320,246
-0.00(-0.96%)
Jul 14, 2004
0.3345
0.3575
0.3287
0.3521
45,636,580
+0.02(+4.45%)
Jul 13, 2004
0.3476
0.3499
0.3326
0.3371
20,411,276
-0.01(-2.02%)
Jul 12, 2004
0.3371
0.3450
0.3346
0.3440
20,570,358
+0.00(+0.90%)
Jul 09, 2004
0.3472
0.3472
0.3310
0.3410
25,284,040
+0.00(+1.15%)
Jul 08, 2004
0.3372
0.3512
0.3369
0.3371
61,104,120
-0.00(-0.84%)
Jul 07, 2004
0.3332
0.3453
0.3087
0.3400
214,962,064
-0.05(-11.75%)
Jul 06, 2004
0.3979
0.3982
0.3800
0.3852
45,876,424
-0.01(-2.96%)
Jul 02, 2004
0.4014
0.4053
0.3914
0.3970
28,543,972
-0.01(-1.32%)
Jul 01, 2004
0.4152
0.4211
0.3906
0.4023
77,805,144
-0.02(-4.74%)
Jun 30, 2004
0.4386
0.4402
0.4144
0.4223
53,448,664
-0.01(-3.25%)
Jun 29, 2004
0.4400
0.4494
0.4322
0.4365
22,866,014
-0.00(-0.63%)
Jun 28, 2004
0.4374
0.4550
0.4372
0.4392
30,237,568
+0.00(+0.49%)
Jun 25, 2004
0.4403
0.4458
0.4341
0.4371
22,391,220
-0.00(-0.19%)
Jun 24, 2004
0.4337
0.4482
0.4330
0.4379
26,962,954
+0.01(+1.16%)
Jun 23, 2004
0.4310
0.4392
0.4257
0.4329
33,566,028
+0.00(+0.90%)
Jun 22, 2004
0.4117
0.4372
0.4117
0.4290
28,235,600
+0.01(+3.07%)
Jun 21, 2004
0.4244
0.4262
0.4127
0.4163
27,476,908
-0.01(-1.21%)
Jun 18, 2004
0.4331
0.4419
0.4178
0.4214
40,873,948
-0.01(-2.57%)
Jun 17, 2004
0.4439
0.4440
0.4316
0.4325
23,039,780
-0.01(-2.53%)
Jun 16, 2004
0.4394
0.4505
0.4372
0.4437
26,921,348
+0.00(+0.53%)
Jun 15, 2004
0.4495
0.4502
0.4366
0.4414
54,902,420
-0.01(-2.22%)
Jun 14, 2004
0.4607
0.4630
0.4444
0.4514
26,228,736
-0.02(-3.30%)
Jun 10, 2004
0.4649
0.4734
0.4537
0.4668
24,894,904
+0.00(+0.29%)
Jun 09, 2004
0.4760
0.4852
0.4601
0.4655
26,840,584
-0.02(-3.41%)
Jun 08, 2004
0.4775
0.4886
0.4752
0.4819
23,651,628
-0.00(-0.49%)
Jun 07, 2004
0.4812
0.4957
0.4660
0.4843
48,052,160
+0.01(+1.76%)
Jun 04, 2004
0.4731
0.4859
0.4679
0.4759
34,505,828
+0.01(+3.19%)
Jun 03, 2004
0.4700
0.4830
0.4581
0.4612
41,138,268
-0.01(-2.69%)
Jun 02, 2004
0.4904
0.4995
0.4699
0.4740
100,847,368
-0.02(-4.15%)
Jun 01, 2004
0.4574
0.4998
0.4564
0.4945
87,761,152
+0.03(+7.46%)
May 28, 2004
0.4391
0.4619
0.4382
0.4602
52,403,628
+0.02(+4.52%)
May 27, 2004
0.4433
0.4521
0.4295
0.4403
41,546,984
-0.00(-0.58%)
May 26, 2004
0.4418
0.4497
0.4296
0.4428
51,953,308
+0.00(+0.14%)
May 25, 2004
0.4137
0.4533
0.4117
0.4422
75,485,016
+0.03(+6.60%)
May 24, 2004
0.4083
0.4218
0.4071
0.4148
43,835,296
+0.02(+4.00%)
May 21, 2004
0.3991
0.4037
0.3953
0.3989
17,173,372
+0.00(+0.46%)
May 20, 2004
0.3989
0.4073
0.3935
0.3971
23,482,758
-0.00(-0.28%)
May 19, 2004
0.4026
0.4180
0.3981
0.3982
45,100,600
+0.00(+0.57%)
May 18, 2004
0.3937
0.3974
0.3831
0.3959
33,776,504
+0.01(+1.89%)
May 17, 2004
0.3713
0.3933
0.3680
0.3886
42,895,496
+0.01(+1.87%)
May 14, 2004
0.4050
0.4050
0.3795
0.3814
38,637,028
-0.02(-5.75%)
May 13, 2004
0.3992
0.4172
0.3941
0.4047
64,699,344
+0.00(+0.74%)
May 12, 2004
0.3989
0.4035
0.3787
0.4018
43,698,244
+0.00(+0.38%)
May 11, 2004
0.3870
0.4076
0.3841
0.4002
52,641,024
+0.02(+5.35%)
May 10, 2004
0.3816
0.3901
0.3649
0.3799
55,705,164
-0.01(-3.02%)
May 07, 2004
0.4067
0.4204
0.3903
0.3917
45,918,032
-0.02(-4.15%)
May 06, 2004
0.4014
0.4121
0.3953
0.4087
49,696,808
+0.00(+0.40%)
May 05, 2004
0.4281
0.4290
0.4068
0.4071
52,359,576
-0.02(-4.60%)
May 04, 2004
0.4278
0.4349
0.4163
0.4267
47,961,604
+0.00(+0.41%)
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.