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
)
12.30
+0.09 (+0.74%)
Streaming Delayed Price
Updated: 11:00 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 (%)
Jun 29, 2007
3.940
4.120
3.940
4.000
43,772
+0.07(+1.78%)
Jun 28, 2007
4.030
4.070
3.900
3.930
38,769
-0.01(-0.25%)
Jun 27, 2007
4.200
4.250
3.940
3.940
34,181
-0.21(-5.06%)
Jun 26, 2007
4.000
4.150
3.960
4.150
36,103
+0.11(+2.72%)
Jun 25, 2007
4.010
4.080
4.010
4.040
9,215
+0.03(+0.75%)
Jun 22, 2007
3.940
4.100
3.940
4.010
17,410
+0.00(+0.00%)
Jun 21, 2007
4.000
4.100
3.880
4.010
38,890
+0.05(+1.26%)
Jun 20, 2007
3.870
4.050
3.870
3.960
26,700
+0.10(+2.59%)
Jun 19, 2007
3.680
3.970
3.680
3.860
6,300
+0.09(+2.39%)
Jun 18, 2007
3.650
3.770
3.650
3.770
14,200
+0.08(+2.17%)
Jun 15, 2007
3.730
3.930
3.680
3.690
8,800
-0.08(-2.12%)
Jun 14, 2007
3.770
3.900
3.730
3.770
20,900
+0.00(+0.00%)
Jun 13, 2007
3.560
3.800
3.500
3.770
30,600
+0.18(+5.01%)
Jun 12, 2007
3.630
3.690
3.570
3.590
14,100
+0.04(+1.26%)
Jun 11, 2007
3.610
3.620
3.290
3.545
18,958
-0.11(-3.14%)
Jun 08, 2007
3.630
3.790
3.630
3.660
9,266
+0.08(+2.23%)
Jun 07, 2007
3.570
3.630
3.250
3.580
26,183
-0.07(-1.92%)
Jun 06, 2007
3.650
3.800
3.650
3.650
17,794
-0.02(-0.54%)
Jun 05, 2007
3.670
3.820
3.660
3.670
6,951
-0.13(-3.43%)
Jun 04, 2007
3.670
3.850
3.620
3.800
17,818
+0.04(+1.07%)
Jun 01, 2007
3.740
3.790
3.670
3.760
9,298
-0.01(-0.27%)
May 31, 2007
3.630
3.840
3.610
3.770
13,386
+0.05(+1.34%)
May 30, 2007
3.690
3.840
3.650
3.720
26,986
-0.05(-1.33%)
May 29, 2007
3.660
3.910
3.660
3.770
21,276
+0.01(+0.27%)
May 25, 2007
3.720
3.810
3.720
3.760
6,900
+0.04(+1.08%)
May 24, 2007
3.740
3.870
3.610
3.720
8,051
-0.02(-0.53%)
May 23, 2007
3.850
3.870
3.740
3.740
6,600
-0.09(-2.35%)
May 22, 2007
3.970
4.000
3.820
3.830
31,253
-0.04(-1.03%)
May 21, 2007
3.910
3.960
3.870
3.870
15,641
-0.07(-1.78%)
May 18, 2007
4.050
4.070
3.280
3.940
80,007
-0.11(-2.72%)
May 17, 2007
4.000
4.180
3.950
4.050
44,246
+0.10(+2.53%)
May 16, 2007
3.850
4.000
3.850
3.950
24,360
+0.14(+3.67%)
May 15, 2007
3.790
3.820
3.760
3.810
2,300
+0.07(+1.87%)
May 14, 2007
3.720
3.790
3.610
3.740
12,827
-0.01(-0.27%)
May 11, 2007
3.840
3.980
3.550
3.750
31,100
-0.09(-2.34%)
May 10, 2007
4.070
4.230
3.840
3.840
155,192
-0.20(-4.95%)
May 09, 2007
3.950
4.050
3.900
4.040
69,971
+0.13(+3.32%)
May 08, 2007
3.760
4.000
3.670
3.910
48,305
+0.10(+2.62%)
May 07, 2007
4.000
4.050
3.720
3.810
45,474
-0.15(-3.79%)
May 04, 2007
4.040
4.040
3.800
3.960
27,275
+0.04(+1.02%)
May 03, 2007
4.010
4.070
3.650
3.920
57,478
-0.12(-2.97%)
May 02, 2007
3.450
4.250
3.450
4.040
194,585
+0.57(+16.43%)
May 01, 2007
3.470
3.600
3.390
3.470
86,507
+0.02(+0.58%)
Apr 30, 2007
3.600
3.600
3.390
3.450
41,870
-0.05(-1.43%)
Apr 27, 2007
3.550
3.640
3.240
3.500
97,187
-0.15(-4.11%)
Apr 26, 2007
2.910
3.740
2.910
3.650
373,933
+0.76(+26.29%)
Apr 25, 2007
2.850
2.890
2.850
2.890
2,470
+0.05(+1.76%)
Apr 24, 2007
2.700
2.880
2.650
2.840
26,701
+0.17(+6.37%)
Apr 23, 2007
2.790
2.800
2.610
2.670
19,695
-0.10(-3.61%)
Apr 20, 2007
2.670
2.800
2.620
2.770
11,391
+0.15(+5.73%)
Apr 19, 2007
2.730
2.740
2.590
2.620
13,142
-0.08(-2.96%)
Apr 18, 2007
2.700
2.700
2.560
2.700
21,479
+0.03(+1.12%)
Apr 17, 2007
2.690
2.740
2.670
2.670
9,690
-0.03(-1.11%)
Apr 16, 2007
2.670
2.720
2.670
2.700
21,797
-0.02(-0.74%)
Apr 13, 2007
2.610
2.740
2.600
2.720
48,315
-0.02(-0.73%)
Apr 12, 2007
2.650
2.780
2.630
2.740
10,173
+0.08(+3.01%)
Apr 11, 2007
2.660
2.670
2.640
2.660
19,200
-0.04(-1.48%)
Apr 10, 2007
2.700
2.750
2.610
2.700
26,265
+0.05(+1.89%)
Apr 09, 2007
2.610
2.720
2.550
2.650
33,297
+0.02(+0.76%)
Apr 05, 2007
2.660
2.670
2.590
2.630
11,943
-0.07(-2.59%)
Apr 04, 2007
2.660
2.780
2.580
2.700
21,756
-0.06(-2.17%)
Apr 03, 2007
2.720
2.830
2.640
2.760
33,186
+0.02(+0.73%)
Apr 02, 2007
2.860
2.860
2.570
2.740
48,982
-0.14(-4.86%)
Mar 30, 2007
2.800
2.880
2.750
2.880
5,950
+0.01(+0.35%)
Mar 29, 2007
2.790
2.870
2.790
2.870
2,061
+0.08(+2.87%)
Mar 28, 2007
2.880
2.930
2.730
2.790
21,610
-0.09(-3.12%)
Mar 27, 2007
3.060
3.060
2.840
2.880
104,932
-0.17(-5.57%)
Mar 26, 2007
3.110
3.110
3.020
3.050
14,060
-0.05(-1.61%)
Mar 23, 2007
3.060
3.110
3.060
3.100
29,255
+0.00(+0.00%)
Mar 22, 2007
3.100
3.140
3.100
3.100
19,150
+0.00(+0.00%)
Mar 21, 2007
3.120
3.160
3.100
3.100
21,076
+0.02(+0.65%)
Mar 20, 2007
3.100
3.150
3.080
3.080
21,610
+0.01(+0.33%)
Mar 19, 2007
3.070
3.090
3.060
3.070
13,778
+0.04(+1.40%)
Mar 16, 2007
2.950
3.200
2.950
3.027
7,143
+0.05(+1.59%)
Mar 15, 2007
3.040
3.100
2.980
2.980
28,875
-0.07(-2.30%)
Mar 14, 2007
2.960
3.080
2.900
3.050
66,677
+0.14(+4.81%)
Mar 13, 2007
2.880
3.000
2.860
2.910
47,189
+0.03(+1.04%)
Mar 12, 2007
2.890
3.030
2.730
2.880
110,184
+0.15(+5.49%)
Mar 09, 2007
2.720
2.762
2.630
2.730
31,968
-0.01(-0.36%)
Mar 08, 2007
2.560
3.100
2.560
2.740
93,463
+0.04(+1.48%)
Mar 07, 2007
2.730
2.750
2.600
2.700
27,975
-0.03(-1.10%)
Mar 06, 2007
2.700
2.760
2.610
2.730
26,321
-0.04(-1.44%)
Mar 05, 2007
2.570
2.790
2.570
2.770
35,855
+0.13(+4.92%)
Mar 02, 2007
2.560
2.640
2.530
2.640
31,581
+0.08(+3.13%)
Mar 01, 2007
2.480
2.570
2.460
2.560
20,404
+0.01(+0.39%)
Feb 28, 2007
2.490
2.550
2.470
2.550
22,955
+0.00(+0.00%)
Feb 27, 2007
2.540
2.550
2.480
2.550
27,219
-0.02(-0.78%)
Feb 26, 2007
2.600
2.630
2.502
2.570
21,473
-0.05(-1.91%)
Feb 23, 2007
2.570
2.620
2.500
2.620
10,620
+0.03(+1.16%)
Feb 22, 2007
2.580
2.670
2.550
2.590
11,296
-0.01(-0.38%)
Feb 21, 2007
2.570
2.660
2.560
2.600
24,154
+0.00(+0.00%)
Feb 20, 2007
2.600
2.620
2.600
2.600
16,010
-0.04(-1.52%)
Feb 16, 2007
2.650
2.710
2.490
2.640
24,760
-0.04(-1.49%)
Feb 15, 2007
2.700
2.700
2.650
2.680
17,979
-0.04(-1.47%)
Feb 14, 2007
2.750
2.750
2.700
2.720
14,221
-0.02(-0.73%)
Feb 13, 2007
2.670
2.740
2.660
2.740
25,808
-0.01(-0.36%)
Feb 12, 2007
2.704
2.750
2.704
2.750
19,065
+0.05(+1.85%)
Feb 09, 2007
2.590
2.750
2.530
2.700
34,935
+0.09(+3.45%)
Feb 08, 2007
2.590
2.610
2.500
2.610
15,852
+0.04(+1.55%)
Feb 07, 2007
2.560
2.570
2.510
2.570
7,197
-0.01(-0.38%)
Feb 06, 2007
2.650
2.660
2.580
2.580
4,809
-0.06(-2.27%)
Feb 05, 2007
2.620
2.640
2.550
2.640
20,718
+0.02(+0.76%)
Feb 02, 2007
2.510
2.650
2.500
2.620
98,159
+0.09(+3.56%)
Feb 01, 2007
2.560
2.560
2.460
2.530
31,394
-0.04(-1.57%)
Jan 31, 2007
2.490
2.600
2.450
2.570
30,111
+0.05(+2.00%)
Jan 30, 2007
2.520
2.530
2.350
2.520
18,958
-0.01(-0.40%)
Jan 29, 2007
2.470
2.550
2.450
2.530
33,930
+0.03(+1.20%)
Jan 26, 2007
2.520
2.570
2.450
2.500
57,678
-0.07(-2.72%)
Jan 25, 2007
2.460
2.660
2.460
2.570
28,724
+0.09(+3.63%)
Jan 24, 2007
2.530
2.550
2.450
2.480
23,616
-0.11(-4.25%)
Jan 23, 2007
2.590
2.600
2.500
2.590
36,926
-0.05(-1.89%)
Jan 22, 2007
2.570
2.690
2.450
2.640
62,913
+0.11(+4.35%)
Jan 19, 2007
2.350
2.580
2.350
2.530
89,611
+0.09(+3.69%)
Jan 18, 2007
2.500
2.550
2.420
2.440
73,721
-0.11(-4.31%)
Jan 17, 2007
2.650
2.650
2.490
2.550
57,152
-0.12(-4.49%)
Jan 16, 2007
2.800
2.800
2.650
2.670
41,405
-0.09(-3.26%)
Jan 12, 2007
2.770
2.870
2.640
2.760
125,295
+0.03(+1.10%)
Jan 11, 2007
2.750
3.050
2.680
2.730
322,768
-0.03(-1.09%)
Jan 10, 2007
2.600
3.750
2.580
2.760
2,055,699
+0.74(+36.63%)
Jan 09, 2007
2.050
2.050
2.000
2.020
7,729
+0.01(+0.50%)
Jan 08, 2007
2.006
2.020
2.000
2.010
3,240
+0.04(+2.03%)
Jan 05, 2007
2.000
2.070
1.970
1.970
42,834
-0.03(-1.50%)
Jan 04, 2007
2.010
2.060
2.000
2.000
6,525
-0.03(-1.48%)
Jan 03, 2007
2.160
2.160
1.950
2.030
40,320
-0.13(-6.02%)
Dec 29, 2006
2.030
2.170
2.030
2.160
62,217
+0.09(+4.35%)
Dec 28, 2006
2.040
2.110
2.000
2.070
25,096
+0.01(+0.49%)
Dec 27, 2006
2.050
2.060
2.000
2.060
66,740
+0.01(+0.49%)
Dec 26, 2006
2.080
2.090
2.040
2.050
3,683
-0.05(-2.38%)
Dec 22, 2006
2.050
2.100
2.050
2.100
14,734
+0.07(+3.45%)
Dec 21, 2006
2.160
2.200
1.980
2.030
20,606
-0.07(-3.33%)
Dec 20, 2006
1.950
2.150
1.950
2.100
23,222
+0.10(+5.00%)
Dec 19, 2006
2.000
2.210
2.000
2.000
38,860
+0.04(+2.04%)
Dec 18, 2006
2.160
2.160
1.950
1.960
35,443
-0.23(-10.50%)
Dec 15, 2006
2.170
2.300
2.150
2.190
26,760
-0.01(-0.45%)
Dec 14, 2006
2.140
2.250
2.050
2.200
46,400
+0.11(+5.26%)
Dec 13, 2006
2.130
2.150
2.025
2.090
72,976
-0.06(-2.79%)
Dec 12, 2006
2.090
2.250
1.930
2.150
44,914
+0.08(+3.86%)
Dec 11, 2006
1.930
2.280
1.910
2.070
65,033
+0.14(+7.25%)
Dec 08, 2006
1.960
2.000
1.910
1.930
16,397
-0.07(-3.50%)
Dec 07, 2006
1.940
2.030
1.860
2.000
33,882
+0.06(+3.09%)
Dec 06, 2006
1.960
2.016
1.940
1.940
10,407
-0.06(-3.00%)
Dec 05, 2006
2.100
2.100
1.940
2.000
55,140
-0.10(-4.76%)
Dec 04, 2006
2.200
2.250
2.010
2.100
59,640
-0.16(-7.08%)
Dec 01, 2006
2.260
2.400
2.200
2.260
68,607
-0.05(-2.16%)
Nov 30, 2006
1.985
2.410
1.980
2.310
111,000
+0.31(+15.75%)
Nov 29, 2006
1.840
2.070
1.840
1.996
19,294
+0.12(+6.15%)
Nov 28, 2006
1.800
2.110
1.800
1.880
95,881
+0.04(+2.17%)
Nov 27, 2006
1.750
1.850
1.750
1.840
13,420
+0.07(+3.95%)
Nov 24, 2006
1.780
1.780
1.750
1.770
2,380
+0.00(+0.00%)
Nov 22, 2006
1.880
1.900
1.730
1.770
113,250
-0.13(-6.84%)
Nov 21, 2006
1.930
1.990
1.800
1.900
48,341
-0.05(-2.56%)
Nov 20, 2006
1.780
1.950
1.730
1.950
16,870
+0.17(+9.55%)
Nov 17, 2006
1.910
1.930
1.780
1.780
18,674
-0.16(-8.25%)
Nov 16, 2006
1.720
2.070
1.720
1.940
84,204
+0.22(+12.79%)
Nov 15, 2006
1.820
1.820
1.700
1.720
28,159
-0.12(-6.52%)
Nov 14, 2006
1.760
1.860
1.760
1.840
15,250
+0.04(+2.22%)
Nov 13, 2006
1.740
1.890
1.740
1.800
37,967
+0.02(+1.12%)
Nov 10, 2006
1.800
1.800
1.706
1.780
16,126
+0.03(+1.71%)
Nov 09, 2006
1.710
1.750
1.700
1.750
21,245
+0.05(+2.94%)
Nov 08, 2006
1.690
1.730
1.690
1.700
18,900
-0.03(-1.73%)
Nov 07, 2006
1.760
1.830
1.690
1.730
43,568
-0.01(-0.69%)
Nov 06, 2006
1.700
1.742
1.700
1.742
7,620
+0.01(+0.69%)
Nov 03, 2006
1.689
1.740
1.680
1.730
10,500
+0.07(+4.22%)
Nov 02, 2006
1.750
1.760
1.610
1.660
47,056
-0.18(-9.78%)
Nov 01, 2006
1.780
1.840
1.780
1.840
4,920
+0.04(+2.22%)
Oct 31, 2006
1.760
1.800
1.760
1.800
2,600
-0.00(-0.28%)
Oct 30, 2006
1.730
1.860
1.730
1.805
15,814
+0.09(+5.56%)
Oct 27, 2006
1.660
1.750
1.650
1.710
24,200
+0.05(+3.01%)
Oct 26, 2006
1.630
1.790
1.630
1.660
46,659
-0.02(-1.19%)
Oct 25, 2006
1.700
1.770
1.680
1.680
13,085
-0.02(-1.18%)
Oct 24, 2006
1.680
1.740
1.680
1.700
20,026
+0.00(+0.00%)
Oct 23, 2006
1.680
1.701
1.680
1.700
46,237
-0.04(-2.30%)
Oct 20, 2006
1.741
1.750
1.700
1.740
6,700
+0.01(+0.58%)
Oct 19, 2006
1.750
1.751
1.710
1.730
8,000
+0.00(+0.00%)
Oct 18, 2006
1.800
1.829
1.680
1.730
22,735
-0.06(-3.35%)
Oct 17, 2006
1.920
1.920
1.760
1.790
5,614
-0.16(-8.21%)
Oct 16, 2006
1.880
1.950
1.810
1.950
7,036
+0.09(+4.84%)
Oct 13, 2006
1.800
1.920
1.800
1.860
7,600
+0.02(+1.09%)
Oct 12, 2006
1.780
1.900
1.780
1.840
7,000
+0.04(+2.22%)
Oct 11, 2006
1.960
1.960
1.730
1.800
15,864
+0.01(+0.61%)
Oct 10, 2006
1.760
1.870
1.760
1.789
12,717
-0.02(-1.16%)
Oct 09, 2006
1.820
1.834
1.800
1.810
9,614
-0.01(-0.55%)
Oct 06, 2006
1.900
1.900
1.820
1.820
7,101
+0.01(+0.55%)
Oct 05, 2006
1.904
1.930
1.800
1.810
14,517
-0.17(-8.59%)
Oct 04, 2006
1.810
1.980
1.800
1.980
21,923
+0.20(+11.23%)
Oct 03, 2006
1.730
1.900
1.650
1.780
70,558
-0.03(-1.65%)
Oct 02, 2006
1.810
1.840
1.800
1.810
12,562
-0.11(-5.68%)
Sep 29, 2006
2.030
2.030
1.810
1.919
7,550
-0.03(-1.58%)
Sep 28, 2006
1.920
1.950
1.700
1.950
26,848
+0.06(+3.17%)
Sep 27, 2006
1.840
1.890
1.710
1.890
4,200
-0.06(-3.08%)
Sep 26, 2006
1.960
2.000
1.900
1.950
9,372
+0.01(+0.52%)
Sep 25, 2006
1.920
1.940
1.774
1.940
19,419
-0.09(-4.33%)
Sep 22, 2006
1.750
2.320
1.632
2.028
40,909
+0.31(+17.90%)
Sep 21, 2006
1.660
1.740
1.660
1.720
6,519
+0.02(+1.18%)
Sep 20, 2006
1.650
1.740
1.630
1.700
15,760
+0.01(+0.59%)
Sep 19, 2006
1.680
1.700
1.670
1.690
51,882
+0.04(+2.64%)
Sep 18, 2006
1.670
1.670
1.609
1.647
9,797
+0.02(+1.02%)
Sep 15, 2006
1.670
1.680
1.630
1.630
9,358
-0.10(-5.78%)
Sep 14, 2006
1.650
1.730
1.650
1.730
24,686
+0.04(+2.37%)
Sep 13, 2006
1.610
1.700
1.590
1.690
17,054
+0.08(+4.97%)
Sep 12, 2006
1.570
1.625
1.570
1.610
7,581
+0.00(+0.00%)
Sep 11, 2006
1.696
1.750
1.560
1.610
67,813
-0.05(-3.01%)
Sep 08, 2006
1.690
2.210
1.610
1.660
30,551
-0.03(-1.78%)
Sep 07, 2006
1.550
1.720
1.550
1.690
20,300
+0.09(+5.62%)
Sep 06, 2006
1.710
1.770
1.530
1.600
52,351
-0.13(-7.51%)
Sep 05, 2006
1.820
1.870
1.680
1.730
18,625
-0.12(-6.49%)
Sep 01, 2006
1.760
1.970
1.750
1.850
10,860
+0.05(+2.78%)
Aug 31, 2006
1.940
1.960
1.800
1.800
25,600
-0.15(-7.69%)
Aug 30, 2006
1.800
1.950
1.800
1.950
20,120
+0.11(+5.98%)
Aug 29, 2006
1.600
1.840
1.600
1.840
17,132
+0.17(+10.18%)
Aug 28, 2006
1.560
1.670
1.560
1.670
18,812
+0.07(+4.37%)
Aug 25, 2006
1.600
1.600
1.580
1.600
22,156
+0.00(+0.00%)
Aug 24, 2006
1.850
1.850
1.550
1.600
44,887
-0.02(-1.23%)
Aug 23, 2006
1.750
1.792
1.600
1.620
44,498
-0.08(-4.71%)
Aug 22, 2006
1.700
1.750
1.700
1.700
11,835
+0.00(+0.00%)
Aug 21, 2006
1.720
1.730
1.700
1.700
8,323
-0.02(-1.16%)
Aug 18, 2006
1.760
1.760
1.710
1.720
16,194
-0.08(-4.44%)
Aug 17, 2006
1.700
1.840
1.650
1.800
45,404
+0.13(+7.78%)
Aug 16, 2006
1.750
1.784
1.650
1.670
38,137
-0.13(-7.22%)
Aug 15, 2006
1.610
1.800
1.610
1.800
39,039
+0.18(+11.11%)
Aug 14, 2006
1.730
1.770
1.620
1.620
8,376
-0.07(-4.14%)
Aug 11, 2006
1.600
1.790
1.600
1.690
101,331
+0.08(+4.97%)
Aug 10, 2006
1.700
1.850
1.550
1.610
51,933
-0.03(-1.83%)
Aug 09, 2006
2.000
2.020
1.580
1.640
67,630
-0.46(-21.90%)
Aug 08, 2006
2.150
2.173
2.000
2.100
11,040
-0.04(-1.87%)
Aug 07, 2006
2.150
2.200
2.120
2.140
3,843
-0.01(-0.47%)
Aug 04, 2006
2.200
2.200
2.090
2.150
6,230
+0.00(+0.00%)
Aug 03, 2006
2.200
2.200
2.089
2.150
1,800
+0.03(+1.42%)
Aug 02, 2006
2.250
2.250
2.120
2.120
8,524
-0.15(-6.61%)
Aug 01, 2006
2.130
2.290
2.130
2.270
2,456
+0.00(+0.00%)
Jul 31, 2006
2.250
2.310
2.200
2.270
7,175
+0.08(+3.65%)
Jul 28, 2006
2.200
2.240
2.190
2.190
6,700
+0.01(+0.46%)
Jul 27, 2006
2.170
2.250
2.160
2.180
8,250
+0.01(+0.46%)
Jul 26, 2006
2.120
2.190
2.120
2.170
9,864
-0.01(-0.46%)
Jul 25, 2006
2.140
2.290
2.139
2.180
16,258
-0.02(-0.91%)
Jul 24, 2006
2.160
2.200
2.120
2.200
12,198
+0.02(+0.92%)
Jul 21, 2006
2.150
2.250
2.150
2.180
29,855
+0.03(+1.40%)
Jul 20, 2006
2.350
2.350
2.140
2.150
11,130
-0.15(-6.52%)
Jul 19, 2006
2.170
2.350
2.150
2.300
7,912
+0.11(+5.02%)
Jul 18, 2006
2.150
2.190
2.120
2.190
7,935
+0.04(+1.86%)
Jul 17, 2006
2.250
2.250
2.150
2.150
10,150
-0.10(-4.44%)
Jul 14, 2006
2.290
2.300
2.250
2.250
3,900
+0.00(+0.00%)
Jul 13, 2006
2.230
2.250
2.200
2.250
4,248
+0.02(+0.90%)
Jul 12, 2006
2.250
2.250
2.160
2.230
8,297
-0.01(-0.45%)
Jul 11, 2006
2.250
2.330
2.140
2.240
17,331
-0.02(-1.02%)
Jul 10, 2006
2.260
2.290
2.260
2.263
1,400
-0.06(-2.46%)
Jul 07, 2006
2.240
2.400
2.240
2.320
10,661
-0.03(-1.28%)
Jul 06, 2006
2.250
2.400
2.250
2.350
8,389
+0.08(+3.52%)
Jul 05, 2006
2.350
2.362
2.230
2.270
6,589
-0.08(-3.40%)
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.