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
)
99.74
-4.99 (-4.76%)
Streaming Delayed Price
Updated: 10:24 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 (%)
May 31, 2006
3.416
3.457
3.310
3.342
13,169,116
-0.10(-2.94%)
May 30, 2006
3.522
3.552
3.424
3.444
14,258,868
-0.12(-3.48%)
May 26, 2006
3.508
3.632
3.507
3.568
5,565,884
-0.02(-0.46%)
May 25, 2006
3.501
3.619
3.481
3.584
9,715,804
+0.06(+1.81%)
May 24, 2006
3.355
3.566
3.355
3.520
43,228,748
+0.16(+4.61%)
May 23, 2006
3.346
3.449
3.311
3.365
19,449,898
+0.00(+0.00%)
May 22, 2006
3.481
3.481
3.326
3.365
24,103,418
-0.12(-3.42%)
May 19, 2006
3.489
3.525
3.449
3.485
14,762,028
+0.00(+0.09%)
May 18, 2006
3.600
3.637
3.447
3.481
26,452,226
-0.08(-2.29%)
May 17, 2006
3.828
3.869
3.476
3.563
52,332,128
-0.20(-5.22%)
May 16, 2006
3.658
3.880
3.615
3.759
41,043,008
+0.16(+4.40%)
May 15, 2006
3.501
3.632
3.501
3.601
16,363,187
+0.12(+3.33%)
May 12, 2006
3.434
3.511
3.318
3.485
13,253,992
+0.01(+0.19%)
May 11, 2006
3.560
3.596
3.445
3.478
6,930,901
-0.04(-1.05%)
May 10, 2006
3.677
3.723
3.462
3.515
11,750,618
-0.11(-3.13%)
May 09, 2006
3.620
3.637
3.605
3.628
4,582,429
+0.03(+0.73%)
May 08, 2006
3.648
3.655
3.563
3.602
4,834,321
+0.00(+0.14%)
May 05, 2006
3.620
3.645
3.530
3.597
6,627,699
+0.04(+1.24%)
May 04, 2006
3.471
3.584
3.460
3.553
7,698,942
+0.09(+2.74%)
May 03, 2006
3.444
3.496
3.409
3.458
4,115,888
-0.00(-0.09%)
May 02, 2006
3.514
3.532
3.382
3.462
11,324,453
-0.04(-1.03%)
May 01, 2006
3.589
3.596
3.462
3.498
5,709,479
-0.05(-1.29%)
Apr 28, 2006
3.498
3.566
3.498
3.543
5,411,191
+0.02(+0.51%)
Apr 27, 2006
3.759
3.759
3.409
3.525
25,230,810
-0.20(-5.27%)
Apr 26, 2006
3.785
3.798
3.679
3.722
4,403,005
-0.01(-0.26%)
Apr 25, 2006
3.823
3.831
3.694
3.731
5,459,863
-0.02(-0.65%)
Apr 24, 2006
3.694
3.824
3.601
3.756
13,729,979
+0.06(+1.64%)
Apr 21, 2006
3.723
3.759
3.681
3.695
6,622,303
-0.03(-0.76%)
Apr 20, 2006
3.759
3.800
3.710
3.724
5,673,301
-0.04(-1.07%)
Apr 19, 2006
3.854
3.856
3.726
3.764
7,939,191
-0.03(-0.73%)
Apr 18, 2006
3.785
3.824
3.757
3.792
6,814,968
+0.04(+0.96%)
Apr 17, 2006
3.877
3.914
3.735
3.756
8,085,141
-0.10(-2.63%)
Apr 13, 2006
3.856
3.906
3.833
3.857
7,205,688
+0.01(+0.21%)
Apr 12, 2006
3.790
3.893
3.790
3.849
10,679,271
+0.06(+1.55%)
Apr 11, 2006
3.785
3.846
3.686
3.790
18,420,676
-0.00(-0.09%)
Apr 10, 2006
3.803
3.813
3.726
3.793
10,630,965
+0.06(+1.62%)
Apr 07, 2006
3.829
3.841
3.694
3.733
8,539,568
-0.03(-0.78%)
Apr 06, 2006
3.852
3.865
3.744
3.762
9,087,846
-0.03(-0.78%)
Apr 05, 2006
3.890
3.890
3.743
3.792
13,016,625
-0.08(-1.99%)
Apr 04, 2006
3.990
4.078
3.821
3.869
12,752,643
-0.14(-3.51%)
Apr 03, 2006
4.043
4.127
3.955
4.009
10,683,382
-0.00(-0.04%)
Mar 31, 2006
4.166
4.166
3.924
4.011
20,901,692
-0.04(-1.05%)
Mar 30, 2006
4.032
4.086
3.955
4.053
16,473,540
+0.14(+3.59%)
Mar 29, 2006
3.852
4.004
3.764
3.913
15,943,214
+0.13(+3.46%)
Mar 28, 2006
3.841
3.887
3.725
3.782
10,430,297
+2.83(+298.92%)
Mar 27, 2006
0.9245
0.9602
0.9199
0.9480
27,359,408
+0.03(+3.12%)
Mar 24, 2006
0.9384
0.9420
0.9122
0.9193
17,917,920
-0.02(-1.93%)
Mar 23, 2006
0.9393
0.9508
0.9308
0.9374
8,152,273
-0.01(-0.55%)
Mar 22, 2006
0.9349
0.9520
0.9255
0.9426
14,566,897
-0.00(-0.24%)
Mar 21, 2006
0.9765
0.9852
0.9331
0.9449
27,440,882
-0.04(-3.83%)
Mar 20, 2006
0.9378
0.9985
0.9357
0.9825
41,422,728
+0.06(+6.87%)
Mar 17, 2006
0.9219
0.9294
0.9060
0.9193
16,502,199
-0.01(-0.97%)
Mar 16, 2006
0.9539
0.9639
0.9221
0.9283
17,860,870
-0.03(-2.66%)
Mar 15, 2006
0.8970
0.9555
0.8950
0.9537
41,037,020
+0.06(+6.80%)
Mar 14, 2006
0.8754
0.8937
0.8754
0.8930
15,687,070
+0.01(+1.51%)
Mar 13, 2006
0.8723
0.8961
0.8714
0.8797
18,481,384
+0.00(+0.37%)
Mar 10, 2006
0.8716
0.8885
0.8607
0.8764
12,212,184
+0.00(+0.47%)
Mar 09, 2006
0.8638
0.8806
0.8596
0.8724
10,875,466
-0.00(-0.42%)
Mar 08, 2006
0.8417
0.8814
0.8417
0.8760
19,589,930
+0.02(+1.76%)
Mar 07, 2006
0.8596
0.8728
0.8417
0.8609
18,150,642
-0.01(-0.58%)
Mar 06, 2006
0.8785
0.8906
0.8657
0.8659
12,995,645
-0.02(-1.85%)
Mar 03, 2006
0.8953
0.8963
0.8787
0.8823
13,674,087
-0.02(-1.87%)
Mar 02, 2006
0.8994
0.9162
0.8990
0.8991
11,499,772
-0.01(-0.67%)
Mar 01, 2006
0.8811
0.9206
0.8811
0.9051
18,137,328
+0.01(+1.21%)
Feb 28, 2006
0.9058
0.9030
0.8759
0.8943
26,852,038
-0.01(-1.26%)
Feb 27, 2006
0.8795
0.9313
0.8766
0.9058
38,307,512
+0.03(+2.98%)
Feb 24, 2006
0.8688
0.8928
0.8555
0.8795
140,101,904
+0.11(+14.04%)
Feb 23, 2006
0.7473
0.7796
0.7362
0.7712
74,046,560
+0.03(+3.59%)
Feb 22, 2006
0.7763
0.7883
0.7435
0.7445
31,854,954
-0.02(-2.71%)
Feb 21, 2006
0.7467
0.7783
0.7321
0.7652
23,861,640
+0.03(+3.90%)
Feb 17, 2006
0.7263
0.7472
0.7204
0.7365
10,152,408
-2.16(-74.56%)
Feb 16, 2006
2.889
2.909
2.881
2.895
33,490,158
-0.00(-0.10%)
Feb 15, 2006
2.901
2.930
2.874
2.898
35,134,808
+0.02(+0.54%)
Feb 14, 2006
2.932
2.932
2.878
2.883
31,962,982
-0.04(-1.23%)
Feb 13, 2006
2.944
2.944
2.870
2.919
38,414,316
-0.03(-1.00%)
Feb 10, 2006
2.932
2.962
2.906
2.948
50,298,868
+0.01(+0.19%)
Feb 09, 2006
2.937
2.954
2.910
2.942
41,918,988
+0.02(+0.67%)
Feb 08, 2006
2.946
2.950
2.886
2.923
39,060,428
-0.02(-0.83%)
Feb 07, 2006
2.970
3.025
2.937
2.947
57,376,736
-0.00(-0.15%)
Feb 06, 2006
2.895
2.977
2.895
2.952
45,971,872
+0.06(+1.98%)
Feb 03, 2006
2.991
2.991
2.863
2.895
70,357,720
-0.08(-2.83%)
Feb 02, 2006
2.983
3.062
2.938
2.979
59,315,072
-0.03(-1.07%)
Feb 01, 2006
2.881
3.039
2.852
3.011
98,160,128
+0.09(+3.21%)
Jan 31, 2006
2.928
2.980
2.870
2.917
62,800,164
-0.00(-0.06%)
Jan 30, 2006
2.906
2.958
2.886
2.919
55,604,820
+0.03(+1.20%)
Jan 27, 2006
2.869
2.936
2.843
2.884
60,088,448
+0.04(+1.42%)
Jan 26, 2006
2.877
2.889
2.819
2.844
40,049,176
+0.00(+0.16%)
Jan 25, 2006
2.817
2.930
2.803
2.839
72,981,328
+0.04(+1.34%)
Jan 24, 2006
2.786
2.879
2.740
2.802
68,546,648
+0.01(+0.29%)
Jan 23, 2006
2.818
2.819
2.750
2.794
89,310,352
-0.00(-0.06%)
Jan 20, 2006
2.836
2.881
2.778
2.795
67,929,904
-0.04(-1.43%)
Jan 19, 2006
2.828
2.932
2.820
2.836
107,734,344
+0.04(+1.48%)
Jan 18, 2006
2.746
2.813
2.740
2.794
84,924,616
-0.01(-0.44%)
Jan 17, 2006
2.721
2.868
2.706
2.807
124,219,992
+0.09(+3.28%)
Jan 13, 2006
2.697
2.754
2.681
2.718
63,358,168
+0.02(+0.73%)
Jan 12, 2006
2.805
2.833
2.676
2.698
93,931,032
-0.06(-2.11%)
Jan 11, 2006
2.842
2.891
2.742
2.756
155,018,016
-0.08(-2.75%)
Jan 10, 2006
2.729
2.839
2.678
2.834
198,493,552
+0.10(+3.51%)
Jan 09, 2006
2.414
2.771
2.411
2.738
299,825,504
+0.33(+13.81%)
Jan 06, 2006
2.348
2.452
2.348
2.406
107,812,656
+0.07(+3.04%)
Jan 05, 2006
2.384
2.398
2.332
2.335
51,600,884
-0.04(-1.65%)
Jan 04, 2006
2.312
2.392
2.312
2.374
93,842,928
+0.06(+2.69%)
Jan 03, 2006
2.316
2.391
2.300
2.312
79,520,768
+0.02(+0.75%)
Dec 30, 2005
2.308
2.335
2.286
2.295
34,057,952
-0.03(-1.13%)
Dec 29, 2005
2.338
2.339
2.288
2.321
38,110,840
-0.02(-0.75%)
Dec 28, 2005
2.386
2.386
2.333
2.338
46,059,980
-0.03(-1.38%)
Dec 27, 2005
2.347
2.380
2.346
2.371
63,828,068
+0.02(+0.73%)
Dec 23, 2005
2.389
2.389
2.340
2.354
18,678,520
-0.02(-0.76%)
Dec 22, 2005
2.374
2.403
2.360
2.372
25,266,910
+0.02(+0.83%)
Dec 21, 2005
2.362
2.379
2.340
2.352
20,528,752
+0.00(+0.00%)
Dec 20, 2005
2.356
2.380
2.331
2.352
30,778,444
-0.00(-0.17%)
Dec 19, 2005
2.372
2.419
2.349
2.356
85,541,360
+0.01(+0.38%)
Dec 16, 2005
2.310
2.390
2.294
2.347
56,564,200
+0.04(+1.90%)
Dec 15, 2005
2.329
2.329
2.295
2.304
48,311,584
-0.03(-1.09%)
Dec 14, 2005
2.331
2.337
2.304
2.329
34,713,856
-0.01(-0.51%)
Dec 13, 2005
2.380
2.380
2.309
2.341
55,869,140
-0.03(-1.14%)
Dec 12, 2005
2.367
2.400
2.363
2.368
51,786,884
+0.00(+0.05%)
Dec 09, 2005
2.356
2.402
2.345
2.367
45,531,344
+0.01(+0.49%)
Dec 08, 2005
2.374
2.385
2.333
2.355
65,981,776
+0.03(+1.19%)
Dec 07, 2005
2.318
2.338
2.281
2.327
45,560,712
+0.01(+0.30%)
Dec 06, 2005
2.344
2.372
2.299
2.320
56,759,992
-0.02(-0.79%)
Dec 05, 2005
2.395
2.400
2.329
2.339
61,057,616
-0.07(-3.07%)
Dec 02, 2005
2.374
2.427
2.374
2.413
69,966,136
+0.04(+1.74%)
Dec 01, 2005
2.351
2.420
2.343
2.372
77,044,008
+0.04(+1.86%)
Nov 30, 2005
2.343
2.345
2.253
2.328
182,565,904
-0.02(-0.70%)
Nov 29, 2005
2.411
2.417
2.329
2.345
136,691,920
-0.05(-2.17%)
Nov 28, 2005
2.474
2.474
2.297
2.396
231,092,848
-0.10(-3.85%)
Nov 25, 2005
2.513
2.532
2.492
2.492
31,081,920
+0.01(+0.41%)
Nov 23, 2005
2.473
2.531
2.468
2.482
62,261,736
+0.01(+0.31%)
Nov 22, 2005
2.476
2.497
2.456
2.474
59,833,920
-0.01(-0.39%)
Nov 21, 2005
2.488
2.524
2.452
2.484
87,048,960
+0.03(+1.16%)
Nov 18, 2005
2.472
2.492
2.452
2.456
58,443,800
-0.02(-0.74%)
Nov 17, 2005
2.431
2.508
2.425
2.474
120,049,632
+0.08(+3.20%)
Nov 16, 2005
2.373
2.430
2.347
2.397
116,270,856
+0.06(+2.39%)
Nov 15, 2005
2.509
2.513
2.336
2.341
183,965,808
-0.17(-6.74%)
Nov 14, 2005
2.537
2.574
2.494
2.510
61,576,464
-0.04(-1.38%)
Nov 11, 2005
2.554
2.609
2.533
2.546
110,534,160
+0.02(+0.81%)
Nov 10, 2005
2.445
2.570
2.444
2.525
167,519,312
+0.07(+2.88%)
Nov 09, 2005
2.533
2.566
2.442
2.454
281,489,632
-0.07(-2.94%)
Nov 08, 2005
2.549
2.605
2.486
2.529
1,106,594,688
-0.71(-21.90%)
Nov 07, 2005
3.357
3.472
3.200
3.238
453,003,072
-0.08(-2.53%)
Nov 04, 2005
3.430
3.491
3.310
3.322
122,438,296
-0.11(-3.34%)
Nov 03, 2005
3.403
3.510
3.401
3.437
122,839,664
+0.04(+1.04%)
Nov 02, 2005
3.379
3.513
3.344
3.401
140,059,536
+0.02(+0.50%)
Nov 01, 2005
3.104
3.425
3.097
3.384
233,745,824
+0.27(+8.60%)
Oct 31, 2005
3.215
3.222
3.080
3.116
87,039,168
-0.05(-1.71%)
Oct 28, 2005
3.140
3.208
3.129
3.171
65,609,772
+0.04(+1.21%)
Oct 27, 2005
3.208
3.227
3.096
3.133
94,322,616
-0.12(-3.55%)
Oct 26, 2005
3.342
3.473
3.232
3.248
131,141,232
-0.08(-2.33%)
Oct 25, 2005
3.290
3.418
3.290
3.326
102,917,864
-0.04(-1.23%)
Oct 24, 2005
3.173
3.377
3.107
3.367
168,733,216
+0.26(+8.28%)
Oct 21, 2005
3.098
3.133
3.037
3.109
116,721,176
+0.10(+3.48%)
Oct 20, 2005
3.207
3.207
2.983
3.005
152,697,888
-0.20(-6.19%)
Oct 19, 2005
3.110
3.248
3.092
3.203
101,655,008
+0.06(+1.81%)
Oct 18, 2005
3.265
3.278
3.127
3.146
68,350,856
-0.13(-3.95%)
Oct 17, 2005
3.263
3.357
3.220
3.276
87,636,328
+0.03(+0.94%)
Oct 14, 2005
3.304
3.322
3.174
3.245
102,350,072
+0.03(+0.85%)
Oct 13, 2005
3.259
3.277
3.081
3.218
134,029,160
-0.04(-1.25%)
Oct 12, 2005
3.349
3.367
3.167
3.259
171,121,872
-0.06(-1.81%)
Oct 11, 2005
3.473
3.489
3.279
3.319
139,521,104
-0.15(-4.42%)
Oct 10, 2005
3.425
3.512
3.382
3.472
93,040,176
+0.07(+1.93%)
Oct 07, 2005
3.453
3.533
3.357
3.406
97,406,336
-0.03(-0.81%)
Oct 06, 2005
3.648
3.667
3.322
3.434
214,039,408
-0.21(-5.85%)
Oct 05, 2005
3.778
3.901
3.644
3.648
202,428,960
-0.10(-2.62%)
Oct 04, 2005
3.702
3.832
3.690
3.746
117,377,080
+0.08(+2.21%)
Oct 03, 2005
3.659
3.743
3.649
3.665
64,111,968
-0.01(-0.36%)
Sep 30, 2005
3.782
3.814
3.676
3.678
80,646,568
-0.07(-1.89%)
Sep 29, 2005
3.596
3.780
3.549
3.748
169,252,064
+0.18(+5.04%)
Sep 28, 2005
3.607
3.657
3.545
3.569
110,671,216
-0.03(-0.72%)
Sep 27, 2005
3.749
3.923
3.577
3.594
378,054,048
-0.15(-4.13%)
Sep 26, 2005
3.399
3.760
3.371
3.749
243,496,256
+0.37(+10.86%)
Sep 23, 2005
3.412
3.412
3.351
3.382
24,669,744
-0.00(-0.12%)
Sep 22, 2005
3.391
3.449
3.363
3.386
85,022,512
+0.02(+0.53%)
Sep 21, 2005
3.192
3.411
3.187
3.368
208,146,080
+0.18(+5.53%)
Sep 20, 2005
3.434
3.579
3.165
3.192
222,517,184
-0.26(-7.61%)
Sep 19, 2005
3.461
3.487
3.377
3.454
98,943,296
+0.02(+0.55%)
Sep 16, 2005
3.421
3.463
3.384
3.435
73,529,544
+0.04(+1.17%)
Sep 15, 2005
3.428
3.445
3.387
3.396
76,936,320
-0.04(-1.06%)
Sep 14, 2005
3.385
3.512
3.381
3.432
161,949,040
-0.04(-1.23%)
Sep 13, 2005
3.384
3.538
3.351
3.475
207,803,440
+0.05(+1.55%)
Sep 12, 2005
3.207
3.463
3.201
3.422
333,335,232
+0.28(+8.96%)
Sep 09, 2005
3.076
3.163
3.076
3.140
96,897,272
+0.05(+1.56%)
Sep 08, 2005
3.049
3.113
3.024
3.092
69,946,560
-0.00(-0.16%)
Sep 07, 2005
2.962
3.129
2.944
3.097
150,681,232
+0.13(+4.41%)
Sep 06, 2005
2.934
3.001
2.932
2.966
27,968,834
+0.01(+0.48%)
Sep 02, 2005
2.956
2.985
2.941
2.952
15,056,376
-0.02(-0.63%)
Sep 01, 2005
2.990
2.999
2.958
2.971
31,463,714
+0.00(+0.05%)
Aug 31, 2005
2.975
3.018
2.945
2.969
82,467,432
+0.01(+0.39%)
Aug 30, 2005
2.927
2.975
2.910
2.958
39,863,176
+0.03(+0.88%)
Aug 29, 2005
2.903
2.966
2.895
2.932
35,301,228
+0.01(+0.49%)
Aug 26, 2005
2.901
2.979
2.876
2.918
44,679,648
+0.00(+0.08%)
Aug 25, 2005
2.919
2.966
2.901
2.915
39,677,172
+0.00(+0.01%)
Aug 24, 2005
2.910
2.953
2.865
2.915
103,877,248
-0.03(-1.08%)
Aug 23, 2005
2.963
2.991
2.912
2.947
44,102,064
-0.04(-1.50%)
Aug 22, 2005
2.903
3.005
2.901
2.992
50,798,136
+0.04(+1.43%)
Aug 19, 2005
2.958
3.020
2.889
2.950
82,203,112
-0.06(-1.98%)
Aug 18, 2005
3.062
3.065
3.004
3.009
63,044,904
-0.06(-1.87%)
Aug 17, 2005
3.089
3.114
3.047
3.067
49,192,644
-0.03(-0.85%)
Aug 16, 2005
3.187
3.227
3.058
3.093
107,930,136
-0.06(-1.96%)
Aug 15, 2005
3.163
3.220
3.116
3.154
97,367,176
-0.01(-0.19%)
Aug 12, 2005
3.069
3.205
3.064
3.160
233,070,352
+0.07(+2.22%)
Aug 11, 2005
3.004
3.167
2.970
3.092
103,387,768
+0.10(+3.39%)
Aug 10, 2005
2.995
3.018
2.963
2.991
80,117,936
-0.01(-0.19%)
Aug 09, 2005
3.024
3.060
2.965
2.996
110,250,264
-0.02(-0.57%)
Aug 08, 2005
3.146
3.202
3.003
3.013
173,970,640
-0.09(-2.78%)
Aug 05, 2005
3.015
3.324
2.960
3.100
272,913,952
+0.10(+3.38%)
Aug 04, 2005
2.982
3.101
2.956
2.998
190,495,456
+0.04(+1.20%)
Aug 03, 2005
3.024
3.059
2.888
2.963
785,653,056
+0.52(+21.46%)
Aug 02, 2005
2.472
2.472
2.430
2.439
92,168,904
-0.03(-1.31%)
Aug 01, 2005
2.397
2.492
2.395
2.472
66,402,728
+0.07(+2.82%)
Jul 29, 2005
2.398
2.421
2.378
2.404
27,959,044
+0.00(+0.19%)
Jul 28, 2005
2.355
2.452
2.333
2.399
48,478,008
+0.04(+1.59%)
Jul 27, 2005
2.339
2.380
2.306
2.362
40,773,604
+0.03(+1.12%)
Jul 26, 2005
2.369
2.386
2.298
2.336
47,763,368
-0.03(-1.35%)
Jul 25, 2005
2.330
2.389
2.326
2.367
48,615,060
+0.04(+1.54%)
Jul 22, 2005
2.323
2.339
2.297
2.331
25,521,438
+0.01(+0.63%)
Jul 21, 2005
2.255
2.360
2.255
2.317
89,418,032
+0.08(+3.54%)
Jul 20, 2005
2.222
2.264
2.187
2.237
51,248,456
-0.02(-0.85%)
Jul 19, 2005
2.257
2.280
2.240
2.257
54,733,548
+0.02(+0.75%)
Jul 18, 2005
2.298
2.314
2.239
2.240
85,110,616
-0.06(-2.73%)
Jul 15, 2005
2.370
2.384
2.296
2.303
57,562,736
-0.07(-2.91%)
Jul 14, 2005
2.423
2.431
2.365
2.372
89,153,712
-0.05(-2.01%)
Jul 13, 2005
2.452
2.457
2.407
2.421
41,772,144
-0.03(-1.22%)
Jul 12, 2005
2.430
2.488
2.415
2.450
85,042,088
+0.02(+0.79%)
Jul 11, 2005
2.349
2.441
2.329
2.431
75,947,568
+0.09(+3.97%)
Jul 08, 2005
2.311
2.356
2.281
2.338
39,863,176
+0.04(+1.94%)
Jul 07, 2005
2.271
2.369
2.264
2.294
72,560,376
+0.01(+0.57%)
Jul 06, 2005
2.263
2.298
2.251
2.281
81,312,264
+0.00(+0.18%)
Jul 05, 2005
2.325
2.325
2.264
2.277
82,379,328
-0.05(-2.35%)
Jul 01, 2005
2.338
2.346
2.311
2.331
25,893,442
-0.00(-0.09%)
Jun 30, 2005
2.337
2.352
2.323
2.333
39,892,544
-0.01(-0.49%)
Jun 29, 2005
2.355
2.370
2.343
2.345
39,863,176
-0.02(-1.00%)
Jun 28, 2005
2.324
2.370
2.320
2.369
77,836,960
+0.05(+2.24%)
Jun 27, 2005
2.363
2.388
2.294
2.317
82,124,800
-0.07(-3.01%)
Jun 24, 2005
2.427
2.444
2.363
2.389
50,886,244
-0.04(-1.65%)
Jun 23, 2005
2.489
2.517
2.406
2.429
55,673,348
-0.07(-2.64%)
Jun 22, 2005
2.415
2.503
2.389
2.494
116,652,648
+0.06(+2.26%)
Jun 21, 2005
2.365
2.484
2.351
2.439
100,871,848
+0.08(+3.39%)
Jun 20, 2005
2.372
2.397
2.334
2.359
74,488,920
-0.01(-0.52%)
Jun 17, 2005
2.433
2.476
2.352
2.372
119,638,472
-0.04(-1.46%)
Jun 16, 2005
2.291
2.459
2.285
2.407
169,242,272
+0.12(+5.16%)
Jun 15, 2005
2.295
2.316
2.262
2.289
24,885,116
-0.00(-0.07%)
Jun 14, 2005
2.325
2.349
2.276
2.290
62,457,528
-0.05(-2.16%)
Jun 13, 2005
2.251
2.370
2.249
2.341
88,801,288
+0.09(+3.96%)
Jun 10, 2005
2.256
2.261
2.235
2.252
48,262,636
-0.01(-0.25%)
Jun 09, 2005
2.255
2.268
2.217
2.257
80,411,616
+0.00(+0.07%)
Jun 08, 2005
2.260
2.314
2.247
2.256
76,809,056
-0.02(-0.95%)
Jun 07, 2005
2.321
2.358
2.264
2.278
95,438,624
-0.04(-1.62%)
Jun 06, 2005
2.274
2.374
2.235
2.315
157,054,256
+0.03(+1.40%)
Jun 03, 2005
2.168
2.289
2.147
2.283
153,647,472
+0.12(+5.47%)
Jun 02, 2005
2.134
2.178
2.121
2.165
36,133,344
+0.04(+1.81%)
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.