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
)
898.78
+11.31 (+1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2006
3.720
3.801
3.675
3.770
63,624,720
+0.05(+1.34%)
Nov 29, 2006
3.700
3.765
3.686
3.720
63,205,572
+0.05(+1.47%)
Nov 28, 2006
3.587
3.699
3.531
3.666
52,432,532
+0.07(+1.87%)
Nov 27, 2006
3.747
3.797
3.573
3.599
63,805,504
-0.17(-4.52%)
Nov 24, 2006
3.723
3.777
3.690
3.769
15,739,572
+0.03(+0.74%)
Nov 22, 2006
3.692
3.746
3.672
3.742
26,191,254
+0.06(+1.72%)
Nov 21, 2006
3.748
3.754
3.653
3.678
42,247,200
-0.06(-1.55%)
Nov 20, 2006
3.656
3.757
3.628
3.737
66,349,720
+0.03(+0.94%)
Nov 17, 2006
3.666
3.712
3.644
3.702
39,420,528
+0.01(+0.28%)
Nov 16, 2006
3.660
3.705
3.628
3.692
49,840,056
+0.05(+1.29%)
Nov 15, 2006
3.695
3.746
3.624
3.645
53,623,168
-0.06(-1.65%)
Nov 14, 2006
3.656
3.713
3.578
3.706
68,519,112
+0.04(+1.00%)
Nov 13, 2006
3.517
3.679
3.516
3.669
92,910,960
+0.16(+4.53%)
Nov 10, 2006
3.566
3.584
3.422
3.510
143,605,136
-0.09(-2.41%)
Nov 09, 2006
3.598
3.690
3.566
3.597
132,022,528
+0.07(+1.99%)
Nov 08, 2006
3.451
3.569
3.443
3.527
70,706,088
+0.05(+1.47%)
Nov 07, 2006
3.449
3.512
3.430
3.476
60,312,876
+0.05(+1.52%)
Nov 06, 2006
3.332
3.469
3.290
3.424
80,627,144
+0.10(+3.04%)
Nov 03, 2006
3.294
3.327
3.241
3.323
59,747,344
+0.07(+2.00%)
Nov 02, 2006
3.295
3.367
3.213
3.257
94,073,360
-0.02(-0.68%)
Nov 01, 2006
3.507
3.540
3.231
3.280
128,260,616
-0.27(-7.71%)
Oct 31, 2006
3.413
3.554
3.396
3.554
108,603,648
+0.21(+6.41%)
Oct 30, 2006
3.323
3.399
3.287
3.340
52,282,452
+0.04(+1.20%)
Oct 27, 2006
3.449
3.526
3.262
3.300
61,797,328
-0.15(-4.31%)
Oct 26, 2006
3.351
3.460
3.351
3.449
39,985,868
+0.11(+3.17%)
Oct 25, 2006
3.344
3.394
3.288
3.343
42,454,340
+0.03(+0.92%)
Oct 24, 2006
3.225
3.349
3.216
3.313
56,609,604
+0.09(+2.91%)
Oct 23, 2006
3.233
3.312
3.211
3.219
30,826,016
-0.02(-0.66%)
Oct 20, 2006
3.303
3.305
3.193
3.240
39,189,296
-0.04(-1.15%)
Oct 19, 2006
3.204
3.302
3.179
3.278
51,643,440
+0.06(+1.90%)
Oct 18, 2006
3.354
3.389
3.193
3.217
89,691,664
-0.09(-2.65%)
Oct 17, 2006
3.380
3.403
3.272
3.304
57,416,240
-0.13(-3.83%)
Oct 16, 2006
3.453
3.509
3.375
3.436
52,215,016
-0.01(-0.18%)
Oct 13, 2006
3.299
3.461
3.245
3.442
63,685,232
+0.13(+3.97%)
Oct 12, 2006
3.316
3.379
3.263
3.310
45,210,796
+0.01(+0.40%)
Oct 11, 2006
3.262
3.355
3.212
3.297
52,538,984
+0.02(+0.56%)
Oct 10, 2006
3.338
3.351
3.241
3.279
68,095,528
-0.08(-2.28%)
Oct 09, 2006
3.145
3.397
3.136
3.355
101,634,696
+0.20(+6.43%)
Oct 06, 2006
3.083
3.185
3.074
3.152
64,711,496
+0.07(+2.42%)
Oct 05, 2006
3.156
3.187
3.070
3.078
72,268,088
-0.09(-2.83%)
Oct 04, 2006
2.889
3.169
2.880
3.168
159,211,184
+0.28(+9.82%)
Oct 03, 2006
2.884
2.907
2.820
2.884
98,951,408
-0.06(-1.87%)
Oct 02, 2006
3.002
3.021
2.915
2.939
70,580,368
-0.08(-2.53%)
Sep 29, 2006
3.034
3.058
3.000
3.016
40,762,848
+0.00(+0.07%)
Sep 28, 2006
2.952
3.026
2.939
3.014
70,579,232
-0.06(-1.89%)
Sep 27, 2006
3.072
3.170
3.042
3.072
63,106,672
-0.01(-0.30%)
Sep 26, 2006
3.144
3.152
3.041
3.081
56,265,440
-0.07(-2.11%)
Sep 25, 2006
3.084
3.161
3.001
3.147
74,619,120
+0.11(+3.59%)
Sep 22, 2006
3.121
3.141
3.004
3.038
71,223,144
-0.09(-2.96%)
Sep 21, 2006
3.154
3.185
3.102
3.131
58,770,364
-0.03(-0.81%)
Sep 20, 2006
3.085
3.161
3.079
3.157
55,811,680
+0.11(+3.65%)
Sep 19, 2006
3.107
3.129
3.020
3.045
77,187,872
-0.08(-2.61%)
Sep 18, 2006
3.021
3.132
3.012
3.127
86,546,088
+0.11(+3.79%)
Sep 15, 2006
2.990
3.027
2.951
3.013
70,877,464
+0.06(+1.97%)
Sep 14, 2006
2.952
3.007
2.916
2.955
46,753,688
-0.01(-0.38%)
Sep 13, 2006
2.950
3.005
2.940
2.966
51,922,632
+0.02(+0.80%)
Sep 12, 2006
2.854
2.961
2.847
2.943
54,344,524
+0.08(+2.63%)
Sep 11, 2006
2.760
2.900
2.728
2.867
65,217,600
+0.04(+1.55%)
Sep 08, 2006
2.859
2.871
2.761
2.823
48,835,252
+0.01(+0.33%)
Sep 07, 2006
2.714
2.876
2.685
2.814
80,979,536
+0.06(+1.99%)
Sep 06, 2006
2.854
2.858
2.752
2.759
53,806,796
-0.15(-5.02%)
Sep 05, 2006
2.852
2.916
2.810
2.905
59,912,728
+0.06(+2.19%)
Sep 01, 2006
2.923
2.947
2.831
2.843
66,037,892
-0.12(-4.19%)
Aug 31, 2006
2.971
2.984
2.903
2.967
55,804,252
-0.01(-0.38%)
Aug 30, 2006
2.933
3.009
2.927
2.978
74,300,376
+0.06(+2.06%)
Aug 29, 2006
2.818
2.931
2.798
2.918
79,369,928
+0.13(+4.53%)
Aug 28, 2006
2.744
2.871
2.739
2.792
83,354,216
+0.09(+3.44%)
Aug 25, 2006
2.687
2.747
2.660
2.699
25,979,310
-0.01(-0.30%)
Aug 24, 2006
2.687
2.721
2.644
2.707
28,431,074
+0.03(+1.03%)
Aug 23, 2006
2.702
2.730
2.620
2.680
52,916,880
-0.00(-0.08%)
Aug 22, 2006
2.678
2.756
2.675
2.682
51,664,952
-0.00(-0.15%)
Aug 21, 2006
2.747
2.752
2.680
2.686
54,531,292
-0.10(-3.69%)
Aug 18, 2006
2.747
2.803
2.651
2.789
72,325,016
+0.04(+1.63%)
Aug 17, 2006
2.753
2.825
2.716
2.744
88,760,360
-0.04(-1.57%)
Aug 16, 2006
2.615
2.799
2.548
2.788
110,416,536
+0.19(+7.17%)
Aug 15, 2006
2.434
2.614
2.410
2.601
98,326,288
+0.23(+9.62%)
Aug 14, 2006
2.414
2.439
2.360
2.373
88,234,168
-0.01(-0.51%)
Aug 11, 2006
2.283
2.447
2.275
2.385
174,779,616
-0.08(-3.15%)
Aug 10, 2006
2.452
2.477
2.410
2.462
114,491,312
-0.02(-0.70%)
Aug 09, 2006
2.530
2.599
2.461
2.480
63,721,276
-0.00(-0.04%)
Aug 08, 2006
2.436
2.533
2.430
2.481
67,600,368
+0.06(+2.66%)
Aug 07, 2006
2.402
2.447
2.370
2.417
47,487,736
-0.03(-1.17%)
Aug 04, 2006
2.544
2.548
2.382
2.445
89,198,832
-0.03(-1.36%)
Aug 03, 2006
2.323
2.542
2.291
2.479
96,803,384
+0.15(+6.29%)
Aug 02, 2006
2.214
2.343
2.209
2.332
82,499,152
+0.17(+7.67%)
Aug 01, 2006
2.229
2.233
2.125
2.166
65,271,112
-0.09(-4.02%)
Jul 31, 2006
2.286
2.310
2.250
2.257
64,837,584
-0.05(-2.34%)
Jul 28, 2006
2.148
2.315
2.135
2.311
88,882,824
+0.22(+10.37%)
Jul 27, 2006
2.090
2.176
2.056
2.094
75,693,040
+0.03(+1.43%)
Jul 26, 2006
2.064
2.088
2.003
2.064
54,000,312
+0.00(+0.00%)
Jul 25, 2006
2.018
2.085
1.989
2.064
62,579,016
+0.07(+3.53%)
Jul 24, 2006
1.878
2.039
1.868
1.994
107,192,664
+0.18(+10.07%)
Jul 21, 2006
1.892
1.900
1.797
1.811
69,131,736
-0.15(-7.50%)
Jul 20, 2006
2.033
2.069
1.955
1.958
55,133,076
-0.04(-1.99%)
Jul 19, 2006
1.906
2.022
1.892
1.998
115,069,704
+0.08(+4.37%)
Jul 18, 2006
1.877
1.933
1.810
1.914
106,775,496
+0.10(+5.45%)
Jul 17, 2006
1.793
1.836
1.784
1.815
54,815,800
+0.01(+0.79%)
Jul 14, 2006
1.844
1.854
1.750
1.801
62,371,616
-0.01(-0.51%)
Jul 13, 2006
1.830
1.875
1.801
1.810
58,921,204
-0.05(-2.58%)
Jul 12, 2006
1.945
1.967
1.856
1.858
50,258,676
-0.09(-4.80%)
Jul 11, 2006
1.883
1.959
1.855
1.952
65,480,220
+0.06(+3.35%)
Jul 10, 2006
1.979
1.994
1.871
1.889
49,050,896
-0.09(-4.34%)
Jul 07, 2006
2.052
2.056
1.952
1.974
59,009,300
-0.06(-3.10%)
Jul 06, 2006
2.103
2.123
2.016
2.037
51,305,932
-0.07(-3.10%)
Jul 05, 2006
2.167
2.186
2.103
2.103
50,115,072
-0.10(-4.49%)
Jul 03, 2006
2.220
2.222
2.186
2.202
19,044,822
+0.03(+1.46%)
Jun 30, 2006
2.212
2.246
2.154
2.170
51,048,680
-0.02(-0.93%)
Jun 29, 2006
2.038
2.190
2.031
2.190
74,992,704
+0.09(+4.52%)
Jun 28, 2006
2.001
2.128
1.949
2.096
90,861,944
+0.11(+5.54%)
Jun 27, 2006
2.063
2.065
1.958
1.985
65,935,452
-0.07(-3.18%)
Jun 26, 2006
2.067
2.089
2.041
2.051
30,712,518
-0.02(-0.94%)
Jun 23, 2006
2.065
2.113
2.046
2.070
36,541,436
+0.00(+0.05%)
Jun 22, 2006
2.155
2.161
2.055
2.069
61,441,760
-0.06(-2.92%)
Jun 21, 2006
2.099
2.165
2.099
2.131
48,096,412
+0.02(+1.11%)
Jun 20, 2006
2.082
2.156
2.074
2.108
58,412,516
-0.03(-1.57%)
Jun 19, 2006
2.232
2.243
2.136
2.141
42,303,216
-0.07(-3.00%)
Jun 16, 2006
2.250
2.257
2.186
2.208
54,893,916
-0.06(-2.56%)
Jun 15, 2006
2.160
2.273
2.142
2.266
91,281,808
+0.18(+8.76%)
Jun 14, 2006
2.036
2.089
2.015
2.083
52,381,008
+0.06(+2.92%)
Jun 13, 2006
2.055
2.097
2.005
2.024
58,061,820
-0.03(-1.54%)
Jun 12, 2006
2.138
2.167
2.044
2.056
50,499,224
-0.12(-5.53%)
Jun 09, 2006
2.212
2.249
2.158
2.176
47,293,444
-0.01(-0.33%)
Jun 08, 2006
2.198
2.227
2.096
2.183
79,642,856
-0.04(-1.83%)
Jun 07, 2006
2.289
2.293
2.207
2.224
61,634,796
-0.04(-1.80%)
Jun 06, 2006
2.356
2.359
2.202
2.265
89,842,920
-0.06(-2.67%)
Jun 05, 2006
2.416
2.460
2.320
2.327
63,353,612
-0.10(-4.20%)
Jun 02, 2006
2.469
2.517
2.404
2.429
73,444,008
-0.04(-1.45%)
Jun 01, 2006
2.369
2.465
2.332
2.465
58,564,268
+0.12(+5.22%)
May 31, 2006
2.373
2.395
2.328
2.342
65,236,372
+0.00(+0.04%)
May 30, 2006
2.447
2.448
2.340
2.341
48,919,996
-0.10(-4.17%)
May 26, 2006
2.447
2.463
2.418
2.443
32,120,232
+0.01(+0.21%)
May 25, 2006
2.497
2.534
2.425
2.438
46,185,236
-0.01(-0.54%)
May 24, 2006
2.420
2.524
2.386
2.451
63,189,272
+0.03(+1.31%)
May 23, 2006
2.497
2.555
2.409
2.420
58,038,816
-0.03(-1.08%)
May 22, 2006
2.467
2.472
2.379
2.446
80,116,016
-0.03(-1.36%)
May 19, 2006
2.451
2.538
2.427
2.480
101,689,592
+0.05(+2.10%)
May 18, 2006
2.564
2.589
2.426
2.429
74,862,824
-0.12(-4.53%)
May 17, 2006
2.642
2.657
2.497
2.544
91,700,224
-0.11(-4.04%)
May 16, 2006
2.738
2.739
2.634
2.651
54,242,944
-0.07(-2.62%)
May 15, 2006
2.678
2.746
2.655
2.722
60,340,532
+0.04(+1.44%)
May 12, 2006
2.832
2.847
2.624
2.684
170,956,944
-0.22(-7.52%)
May 11, 2006
3.039
3.068
2.878
2.902
131,422,488
-0.11(-3.56%)
May 10, 2006
3.040
3.076
2.978
3.009
82,424,192
-0.07(-2.22%)
May 09, 2006
3.170
3.186
3.073
3.077
61,234,684
-0.10(-3.05%)
May 08, 2006
3.180
3.249
3.144
3.174
54,923,740
-0.01(-0.45%)
May 05, 2006
3.162
3.199
3.118
3.188
37,055,180
+0.04(+1.36%)
May 04, 2006
3.104
3.180
3.087
3.145
55,720,428
-0.02(-0.65%)
May 03, 2006
3.110
3.200
3.107
3.166
41,226,456
+0.02(+0.65%)
May 02, 2006
3.173
3.211
3.091
3.145
58,841,072
-0.00(-0.13%)
May 01, 2006
2.999
3.208
2.999
3.149
98,391,216
+0.17(+5.75%)
Apr 28, 2006
2.975
3.016
2.950
2.978
31,040,214
+0.01(+0.17%)
Apr 27, 2006
2.915
3.001
2.852
2.973
50,472,496
+0.05(+1.60%)
Apr 26, 2006
2.958
3.003
2.895
2.926
36,031,852
-0.02(-0.62%)
Apr 25, 2006
2.915
2.954
2.864
2.945
78,360,448
-0.00(-0.14%)
Apr 24, 2006
2.879
2.977
2.828
2.949
73,787,672
+0.09(+3.06%)
Apr 21, 2006
2.977
2.989
2.826
2.861
83,942,744
-0.11(-3.61%)
Apr 20, 2006
2.946
3.021
2.897
2.968
64,473,912
-0.00(-0.14%)
Apr 19, 2006
2.935
3.005
2.895
2.972
56,412,256
+0.02(+0.62%)
Apr 18, 2006
3.025
2.972
2.873
2.954
127,054,760
-0.07(-2.36%)
Apr 17, 2006
3.012
3.101
3.001
3.025
48,388,448
+0.01(+0.27%)
Apr 13, 2006
3.037
3.072
3.005
3.017
80,491,376
-0.09(-2.79%)
Apr 12, 2006
2.983
3.120
2.986
3.104
65,400,388
+0.12(+4.03%)
Apr 11, 2006
3.068
3.068
2.965
2.983
76,536,632
-0.07(-2.43%)
Apr 10, 2006
3.105
3.123
3.034
3.058
70,411,416
-0.05(-1.74%)
Apr 07, 2006
3.107
3.134
3.051
3.112
74,424,080
-1.57(-33.51%)
Apr 06, 2006
4.658
4.715
4.594
4.680
258,138,208
+0.01(+0.20%)
Apr 05, 2006
4.625
4.694
4.526
4.671
363,989,952
+0.04(+0.81%)
Apr 04, 2006
4.432
4.640
4.428
4.633
392,650,592
+0.21(+4.68%)
Apr 03, 2006
4.400
4.487
4.345
4.426
316,876,256
+0.05(+1.12%)
Mar 31, 2006
4.390
4.451
4.350
4.377
273,263,264
-0.02(-0.37%)
Mar 30, 2006
4.368
4.417
4.289
4.393
347,746,432
+0.03(+0.68%)
Mar 29, 2006
4.158
4.371
4.124
4.363
322,821,888
+0.22(+5.37%)
Mar 28, 2006
4.060
4.195
4.051
4.141
260,065,136
+0.06(+1.54%)
Mar 27, 2006
3.974
4.081
3.961
4.078
213,049,584
+0.11(+2.69%)
Mar 24, 2006
3.851
3.978
3.845
3.971
224,984,000
+0.13(+3.38%)
Mar 23, 2006
3.784
3.857
3.741
3.841
216,499,216
+0.07(+1.87%)
Mar 22, 2006
3.784
3.802
3.686
3.771
378,903,072
-0.11(-2.87%)
Mar 21, 2006
3.883
3.952
3.781
3.883
404,051,296
+0.18(+4.94%)
Mar 20, 2006
3.761
3.762
3.696
3.700
96,075,792
-0.03(-0.76%)
Mar 17, 2006
3.681
3.738
3.626
3.728
202,304,288
+0.03(+0.81%)
Mar 16, 2006
3.835
3.840
3.685
3.698
185,895,936
-0.13(-3.39%)
Mar 15, 2006
3.776
3.834
3.761
3.828
166,987,664
+0.06(+1.60%)
Mar 14, 2006
3.669
3.783
3.655
3.768
205,314,384
+0.10(+2.77%)
Mar 13, 2006
3.659
3.684
3.632
3.666
121,702,808
+0.04(+1.20%)
Mar 10, 2006
3.683
3.730
3.590
3.623
170,578,592
-0.06(-1.74%)
Mar 09, 2006
3.712
3.774
3.685
3.687
175,523,472
+0.02(+0.52%)
Mar 08, 2006
3.687
3.706
3.536
3.668
219,379,808
-0.02(-0.50%)
Mar 07, 2006
3.751
3.780
3.612
3.686
198,254,192
-0.06(-1.71%)
Mar 06, 2006
3.831
3.857
3.732
3.750
173,011,776
-0.01(-0.20%)
Mar 03, 2006
3.711
3.823
3.704
3.758
194,851,648
+0.01(+0.35%)
Mar 02, 2006
3.736
3.798
3.697
3.745
178,388,352
+0.01(+0.14%)
Mar 01, 2006
3.616
3.761
3.593
3.740
230,215,360
+0.14(+3.80%)
Feb 28, 2006
3.616
3.646
3.568
3.603
184,228,016
-0.03(-0.80%)
Feb 27, 2006
3.517
3.654
3.480
3.632
217,963,056
+0.14(+4.05%)
Feb 24, 2006
3.506
3.548
3.472
3.490
136,184,224
-0.00(-0.02%)
Feb 23, 2006
3.535
3.558
3.481
3.491
125,953,048
-0.05(-1.53%)
Feb 22, 2006
3.501
3.574
3.417
3.545
307,339,712
-0.01(-0.17%)
Feb 21, 2006
3.621
3.627
3.520
3.552
223,716,384
-0.08(-2.13%)
Feb 17, 2006
3.873
3.877
3.608
3.629
770,823,680
+0.02(+0.57%)
Feb 16, 2006
3.503
3.616
3.479
3.608
427,080,288
+0.17(+4.94%)
Feb 15, 2006
3.367
3.448
3.358
3.438
161,328,528
+0.06(+1.93%)
Feb 14, 2006
3.367
3.386
3.329
3.373
111,962,192
+0.01(+0.18%)
Feb 13, 2006
3.345
3.391
3.322
3.367
91,813,784
+0.01(+0.34%)
Feb 10, 2006
3.387
3.402
3.277
3.356
135,721,136
-0.02(-0.57%)
Feb 09, 2006
3.444
3.497
3.354
3.375
142,950,080
-0.06(-1.69%)
Feb 08, 2006
3.347
3.433
3.347
3.433
128,551,072
+0.10(+2.89%)
Feb 07, 2006
3.467
3.467
3.335
3.337
130,623,208
-0.12(-3.56%)
Feb 06, 2006
3.356
3.464
3.341
3.460
118,869,320
+0.09(+2.82%)
Feb 03, 2006
3.313
3.406
3.302
3.365
164,911,600
+0.03(+0.92%)
Feb 02, 2006
3.470
3.473
3.329
3.334
154,931,584
-0.10(-3.05%)
Feb 01, 2006
3.375
3.453
3.362
3.439
147,447,552
+0.00(+0.07%)
Jan 31, 2006
3.478
3.497
3.410
3.437
125,733,280
-0.06(-1.68%)
Jan 30, 2006
3.551
3.555
3.480
3.496
103,273,336
-0.04(-1.12%)
Jan 27, 2006
3.515
3.574
3.486
3.535
125,925,576
+0.07(+1.89%)
Jan 26, 2006
3.404
3.473
3.383
3.470
146,788,240
+0.11(+3.42%)
Jan 25, 2006
3.402
3.424
3.315
3.355
130,894,000
-0.03(-0.88%)
Jan 24, 2006
3.376
3.455
3.367
3.385
127,185,344
+0.02(+0.50%)
Jan 23, 2006
3.375
3.396
3.329
3.368
109,521,152
+0.02(+0.57%)
Jan 20, 2006
3.451
3.490
3.348
3.349
150,963,920
-0.10(-2.80%)
Jan 19, 2006
3.308
3.490
3.302
3.445
299,164,992
+0.18(+5.55%)
Jan 18, 2006
3.149
3.275
3.119
3.264
150,422,336
+0.02(+0.52%)
Jan 17, 2006
3.205
3.249
3.162
3.247
107,672,704
-0.00(-0.07%)
Jan 13, 2006
3.271
3.298
3.204
3.250
137,781,504
-0.03(-0.89%)
Jan 12, 2006
3.325
3.376
3.255
3.279
162,050,640
-0.05(-1.42%)
Jan 11, 2006
3.213
3.344
3.208
3.326
204,827,744
+0.12(+3.62%)
Jan 10, 2006
3.194
3.210
3.153
3.210
111,083,104
+0.00(+0.02%)
Jan 09, 2006
3.120
3.226
3.114
3.209
183,301,840
+0.09(+2.79%)
Jan 06, 2006
3.107
3.133
2.985
3.122
203,874,080
+0.05(+1.64%)
Jan 05, 2006
3.004
3.077
2.999
3.071
211,299,248
+0.07(+2.27%)
Jan 04, 2006
2.944
3.008
2.913
3.003
166,814,992
+0.08(+2.80%)
Jan 03, 2006
2.811
2.943
2.802
2.922
154,629,408
+0.13(+4.54%)
Dec 30, 2005
2.833
2.834
2.783
2.795
75,091,472
-0.05(-1.90%)
Dec 29, 2005
2.912
2.922
2.837
2.849
101,534,784
-0.06(-2.23%)
Dec 28, 2005
2.887
2.923
2.869
2.914
86,476,456
+0.03(+0.93%)
Dec 27, 2005
2.867
2.919
2.857
2.887
120,341,008
+0.02(+0.61%)
Dec 23, 2005
2.855
2.873
2.836
2.870
70,162,296
+0.02(+0.78%)
Dec 22, 2005
2.761
2.851
2.760
2.847
104,109,256
+0.08(+3.04%)
Dec 21, 2005
2.782
2.805
2.738
2.763
94,639,424
-0.01(-0.19%)
Dec 20, 2005
2.767
2.809
2.732
2.769
99,537,208
-0.00(-0.06%)
Dec 19, 2005
2.823
2.844
2.763
2.770
95,593,080
-0.05(-1.66%)
Dec 16, 2005
2.802
2.829
2.776
2.817
348,496,000
+0.02(+0.88%)
Dec 15, 2005
2.826
2.847
2.763
2.792
108,814,736
-0.04(-1.27%)
Dec 14, 2005
2.834
2.847
2.795
2.828
94,015,432
-0.03(-0.94%)
Dec 13, 2005
2.824
2.880
2.803
2.855
145,014,368
+0.04(+1.30%)
Dec 12, 2005
2.786
2.825
2.781
2.818
91,943,296
+0.04(+1.46%)
Dec 09, 2005
2.747
2.782
2.709
2.778
85,978,048
+0.04(+1.42%)
Dec 08, 2005
2.747
2.783
2.708
2.739
126,455,384
-0.02(-0.80%)
Dec 07, 2005
2.767
2.784
2.714
2.761
115,337,264
+0.00(+0.17%)
Dec 06, 2005
2.750
2.794
2.746
2.757
122,723,184
+0.01(+0.42%)
Dec 05, 2005
2.803
2.803
2.736
2.745
126,796,816
-0.05(-1.86%)
Dec 02, 2005
2.809
2.816
2.760
2.797
109,387,712
+0.00(+0.03%)
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.