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
)
887.89
+29.72 (+3.46%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Feb 27, 2004
0.7712
0.7719
0.7444
0.7560
64,943,120
-0.01(-1.77%)
Feb 26, 2004
0.7757
0.7770
0.7600
0.7696
37,608,564
+0.01(+0.67%)
Feb 25, 2004
0.7614
0.7791
0.7563
0.7645
71,129,240
+0.00(+0.58%)
Feb 24, 2004
0.7780
0.7879
0.7515
0.7600
77,219,864
-0.03(-3.99%)
Feb 23, 2004
0.8188
0.8202
0.7808
0.7916
93,541,328
-0.03(-3.48%)
Feb 20, 2004
0.7988
0.8222
0.7944
0.8202
67,380,152
+0.02(+2.51%)
Feb 19, 2004
0.8103
0.8246
0.7984
0.8001
68,881,880
-0.00(-0.04%)
Feb 18, 2004
0.8015
0.8069
0.7950
0.8005
34,975,308
+0.00(+0.00%)
Feb 17, 2004
0.7950
0.8028
0.7838
0.8005
62,839,656
+0.01(+1.12%)
Feb 13, 2004
0.7797
0.8117
0.7712
0.7916
190,521,712
-0.01(-0.93%)
Feb 12, 2004
0.8195
0.8239
0.7866
0.7991
108,010,488
-0.02(-3.01%)
Feb 11, 2004
0.8062
0.8266
0.8035
0.8239
80,456,160
+0.03(+3.50%)
Feb 10, 2004
0.7699
0.7967
0.7699
0.7960
55,620,120
+0.03(+3.67%)
Feb 09, 2004
0.7763
0.7916
0.7675
0.7678
40,770,300
-0.01(-0.70%)
Feb 06, 2004
0.7658
0.7842
0.7617
0.7733
51,356,944
+0.02(+2.29%)
Feb 05, 2004
0.7488
0.7645
0.7441
0.7560
36,189,248
+0.01(+1.51%)
Feb 04, 2004
0.7546
0.7607
0.7437
0.7447
47,626,176
-0.02(-2.71%)
Feb 03, 2004
0.7662
0.7794
0.7553
0.7655
46,193,780
-0.00(-0.35%)
Feb 02, 2004
0.7621
0.7831
0.7543
0.7682
61,228,048
+0.01(+1.62%)
Jan 30, 2004
0.7428
0.7729
0.7383
0.7560
50,861,168
+0.01(+1.55%)
Jan 29, 2004
0.7692
0.7729
0.7186
0.7444
101,397,920
-0.02(-2.92%)
Jan 28, 2004
0.7780
0.7910
0.7628
0.7668
67,071,440
-0.00(-0.27%)
Jan 27, 2004
0.7991
0.8120
0.7628
0.7689
101,888,464
-0.05(-5.71%)
Jan 26, 2004
0.7896
0.8188
0.7835
0.8154
42,924,780
+0.03(+3.94%)
Jan 23, 2004
0.7984
0.8144
0.7828
0.7845
52,659,836
-0.02(-2.24%)
Jan 22, 2004
0.8239
0.8392
0.7927
0.8025
66,068,108
-0.02(-2.32%)
Jan 21, 2004
0.8545
0.8575
0.8202
0.8215
53,986,276
-0.04(-4.62%)
Jan 20, 2004
0.8479
0.8626
0.8385
0.8613
53,176,548
+0.02(+2.80%)
Jan 16, 2004
0.8355
0.8450
0.8259
0.8378
49,265,256
+0.01(+1.54%)
Jan 15, 2004
0.8175
0.8321
0.8032
0.8252
66,429,712
+0.00(+0.15%)
Jan 14, 2004
0.8358
0.8460
0.8161
0.8239
59,432,780
-0.01(-0.74%)
Jan 13, 2004
0.8708
0.8793
0.8209
0.8300
94,418,328
-0.05(-5.16%)
Jan 12, 2004
0.8684
0.8779
0.8603
0.8752
59,085,144
+0.01(+1.14%)
Jan 09, 2004
0.8474
0.8759
0.8406
0.8654
83,564,576
+0.01(+1.43%)
Jan 08, 2004
0.8606
0.8647
0.8450
0.8531
47,186,632
+0.00(+0.36%)
Jan 07, 2004
0.8331
0.8541
0.8273
0.8501
73,366,904
+0.01(+0.89%)
Jan 06, 2004
0.8073
0.8538
0.8035
0.8426
120,538,392
+0.03(+4.07%)
Jan 05, 2004
0.7960
0.8151
0.7889
0.8096
62,729,776
+0.03(+3.25%)
Jan 02, 2004
0.8008
0.8117
0.7842
0.7842
47,572,544
-0.00(-0.52%)
Dec 31, 2003
0.8066
0.8103
0.7753
0.7882
54,217,812
-0.02(-2.32%)
Dec 30, 2003
0.7967
0.8222
0.7960
0.8069
60,085,036
+0.00(+0.21%)
Dec 29, 2003
0.7872
0.8079
0.7835
0.8052
82,495,904
+0.03(+4.22%)
Dec 26, 2003
0.7464
0.7770
0.7434
0.7726
39,674,432
+0.03(+4.32%)
Dec 24, 2003
0.7458
0.7481
0.7386
0.7407
22,983,946
-0.01(-0.73%)
Dec 23, 2003
0.7142
0.7532
0.7138
0.7461
78,868,064
+0.03(+4.08%)
Dec 22, 2003
0.7053
0.7186
0.6982
0.7169
40,467,128
+0.00(+0.14%)
Dec 19, 2003
0.7230
0.7339
0.7081
0.7159
100,078,528
+0.01(+1.49%)
Dec 18, 2003
0.6911
0.7125
0.6902
0.7053
47,411,044
+0.02(+2.27%)
Dec 17, 2003
0.6976
0.6999
0.6782
0.6897
54,407,636
-0.01(-1.93%)
Dec 16, 2003
0.6897
0.7077
0.6775
0.7033
65,580,360
+0.01(+1.37%)
Dec 15, 2003
0.7288
0.7299
0.6917
0.6938
67,823,936
-0.01(-2.02%)
Dec 12, 2003
0.7213
0.7261
0.6965
0.7081
76,355,104
-0.00(-0.67%)
Dec 11, 2003
0.6773
0.7187
0.6758
0.7128
67,198,304
+0.04(+5.24%)
Dec 10, 2003
0.6629
0.6812
0.6625
0.6773
61,975,012
+0.01(+2.18%)
Dec 09, 2003
0.6979
0.7047
0.6625
0.6629
65,176,072
-0.04(-5.20%)
Dec 08, 2003
0.6941
0.7064
0.6880
0.6992
37,085,732
+0.01(+0.73%)
Dec 05, 2003
0.7172
0.7196
0.6883
0.6941
52,360,356
-0.02(-3.22%)
Dec 04, 2003
0.7233
0.7363
0.7002
0.7172
56,894,560
-0.00(-0.52%)
Dec 03, 2003
0.7305
0.7543
0.7193
0.7210
76,847,728
-0.01(-1.03%)
Dec 02, 2003
0.7271
0.7434
0.7240
0.7284
61,662,320
-0.00(-0.42%)
Dec 01, 2003
0.7295
0.7369
0.7210
0.7315
57,445,648
+0.01(+1.41%)
Nov 28, 2003
0.7244
0.7264
0.7152
0.7213
22,470,914
-0.00(-0.47%)
Nov 26, 2003
0.7359
0.7383
0.7111
0.7247
46,723,860
+0.00(+0.09%)
Nov 25, 2003
0.7148
0.7301
0.7067
0.7240
85,680,560
+0.01(+1.72%)
Nov 24, 2003
0.6778
0.7135
0.6731
0.7118
102,528,128
+0.04(+6.51%)
Nov 21, 2003
0.6686
0.6778
0.6588
0.6683
58,549,128
-0.00(-0.05%)
Nov 20, 2003
0.6761
0.6911
0.6659
0.6686
80,476,960
-0.02(-2.67%)
Nov 19, 2003
0.6731
0.6897
0.6707
0.6870
61,862,580
+0.02(+2.80%)
Nov 18, 2003
0.6948
0.7033
0.6659
0.6683
107,991,336
-0.01(-1.45%)
Nov 17, 2003
0.6724
0.6863
0.6661
0.6782
64,599,816
-0.01(-1.06%)
Nov 14, 2003
0.7305
0.7305
0.6833
0.6854
96,667,024
-0.04(-5.91%)
Nov 13, 2003
0.7281
0.7386
0.7240
0.7284
63,181,144
+0.00(+0.05%)
Nov 12, 2003
0.7162
0.7305
0.7128
0.7281
67,204,824
+0.01(+1.32%)
Nov 11, 2003
0.7203
0.7329
0.7057
0.7186
87,053,296
-0.02(-2.49%)
Nov 10, 2003
0.7413
0.7515
0.7325
0.7369
131,781,832
-0.00(-0.28%)
Nov 07, 2003
0.7359
0.7495
0.7203
0.7390
467,859,168
+0.12(+19.70%)
Nov 06, 2003
0.6255
0.6286
0.6061
0.6173
125,719,712
+0.00(+0.17%)
Nov 05, 2003
0.6014
0.6224
0.5915
0.6163
96,078,224
+0.00(+0.39%)
Nov 04, 2003
0.6252
0.6269
0.6099
0.6139
76,226,072
-0.01(-0.93%)
Nov 03, 2003
0.5976
0.6235
0.5949
0.6197
70,233,400
+0.02(+3.17%)
Oct 31, 2003
0.6150
0.6201
0.5912
0.6007
65,127,200
-0.01(-2.00%)
Oct 30, 2003
0.6211
0.6360
0.6086
0.6129
58,226,036
-0.01(-1.31%)
Oct 29, 2003
0.6027
0.6286
0.6024
0.6211
53,804,340
+0.00(+0.00%)
Oct 28, 2003
0.5922
0.6245
0.5895
0.6211
104,201,032
+0.04(+6.28%)
Oct 27, 2003
0.5844
0.5912
0.5803
0.5844
27,749,234
+0.00(+0.53%)
Oct 24, 2003
0.5776
0.5864
0.5722
0.5813
48,772,092
-0.00(-0.35%)
Oct 23, 2003
0.5776
0.5946
0.5766
0.5834
49,304,500
-0.00(-0.46%)
Oct 22, 2003
0.5871
0.6007
0.5830
0.5861
67,792,216
-0.01(-1.71%)
Oct 21, 2003
0.5891
0.6075
0.5810
0.5963
82,627,704
+0.02(+3.05%)
Oct 20, 2003
0.5664
0.5793
0.5630
0.5786
50,639,180
+0.01(+2.22%)
Oct 17, 2003
0.5810
0.5922
0.5654
0.5660
50,104,288
-0.02(-2.91%)
Oct 16, 2003
0.5772
0.5864
0.5718
0.5830
41,334,976
+0.01(+1.00%)
Oct 15, 2003
0.5915
0.6024
0.5735
0.5772
76,648,792
-0.01(-1.28%)
Oct 14, 2003
0.5681
0.5864
0.5647
0.5847
67,920,712
+0.01(+1.83%)
Oct 13, 2003
0.5749
0.5861
0.5705
0.5742
47,390,360
+0.01(+1.02%)
Oct 10, 2003
0.5674
0.5725
0.5606
0.5684
44,959,420
+0.01(+1.76%)
Oct 09, 2003
0.5589
0.5803
0.5541
0.5586
92,857,952
+0.01(+1.42%)
Oct 08, 2003
0.5708
0.5759
0.5473
0.5507
80,128,200
-0.02(-3.51%)
Oct 07, 2003
0.5657
0.5708
0.5579
0.5708
55,640,032
+0.01(+0.90%)
Oct 06, 2003
0.5711
0.5769
0.5609
0.5657
40,634,096
-0.00(-0.77%)
Oct 03, 2003
0.5708
0.5844
0.5609
0.5701
93,982,816
+0.01(+2.63%)
Oct 02, 2003
0.5436
0.5633
0.5419
0.5555
90,184,312
+0.01(+1.55%)
Oct 01, 2003
0.5436
0.5535
0.5423
0.5470
95,472,224
+0.00(+0.81%)
Sep 30, 2003
0.5372
0.5609
0.5351
0.5426
111,060,184
+0.00(+0.13%)
Sep 29, 2003
0.5440
0.5633
0.5334
0.5419
210,803,296
-0.03(-5.40%)
Sep 26, 2003
0.5939
0.5956
0.5650
0.5728
97,520,848
-0.02(-3.82%)
Sep 25, 2003
0.6088
0.6197
0.5929
0.5956
79,850,696
-0.01(-1.46%)
Sep 24, 2003
0.6398
0.6455
0.6048
0.6044
172,165,312
-0.05(-7.54%)
Sep 23, 2003
0.6486
0.6574
0.6401
0.6537
68,154,384
+0.01(+0.94%)
Sep 22, 2003
0.6608
0.6622
0.6421
0.6476
80,081,160
-0.03(-3.93%)
Sep 19, 2003
0.6875
0.6917
0.6680
0.6741
70,549,960
-0.01(-0.80%)
Sep 18, 2003
0.6707
0.6799
0.6632
0.6795
65,795,860
+0.01(+0.76%)
Sep 17, 2003
0.6707
0.6873
0.6652
0.6744
98,410,632
+0.01(+1.17%)
Sep 16, 2003
0.6479
0.6686
0.6479
0.6666
67,661,640
+0.02(+3.10%)
Sep 15, 2003
0.6629
0.6664
0.6442
0.6466
65,017,684
-0.01(-1.65%)
Sep 12, 2003
0.6425
0.6717
0.6353
0.6574
126,816,072
+0.01(+1.47%)
Sep 11, 2003
0.6652
0.6846
0.6218
0.6479
284,982,656
-0.01(-1.29%)
Sep 10, 2003
0.6846
0.7030
0.6510
0.6564
150,531,056
-0.05(-6.85%)
Sep 09, 2003
0.6455
0.7295
0.6367
0.7047
271,533,824
+0.04(+6.14%)
Sep 08, 2003
0.6449
0.6714
0.6370
0.6639
164,679,728
+0.03(+4.60%)
Sep 05, 2003
0.6068
0.6489
0.5997
0.6347
130,675,040
+0.03(+4.77%)
Sep 04, 2003
0.6024
0.6201
0.5980
0.6058
81,556,296
+0.01(+0.96%)
Sep 03, 2003
0.6211
0.6228
0.5970
0.6000
92,689,736
-0.01(-1.94%)
Sep 02, 2003
0.6282
0.6336
0.6088
0.6119
77,872,616
-0.01(-0.88%)
Aug 29, 2003
0.6082
0.6201
0.6058
0.6173
58,261,224
+0.01(+1.34%)
Aug 28, 2003
0.6316
0.6350
0.6020
0.6092
90,362,584
-0.02(-2.61%)
Aug 27, 2003
0.6112
0.6319
0.6048
0.6255
62,100,568
+0.02(+3.02%)
Aug 26, 2003
0.6092
0.6184
0.5905
0.6071
83,828,504
-0.01(-1.60%)
Aug 25, 2003
0.6323
0.6323
0.6114
0.6170
47,474,432
-0.00(-0.55%)
Aug 22, 2003
0.6530
0.6618
0.6201
0.6204
109,313,376
+0.00(+0.71%)
Aug 21, 2003
0.6141
0.6218
0.6048
0.6160
70,847,992
+0.02(+2.73%)
Aug 20, 2003
0.5997
0.6109
0.5864
0.5997
95,164,712
-0.01(-1.40%)
Aug 19, 2003
0.5776
0.6116
0.5772
0.6082
153,157,760
+0.04(+7.64%)
Aug 18, 2003
0.5575
0.5650
0.5477
0.5650
78,457,352
+0.02(+2.97%)
Aug 15, 2003
0.5470
0.5521
0.5436
0.5487
23,739,834
-0.00(-0.31%)
Aug 14, 2003
0.5511
0.5592
0.5443
0.5504
166,826,352
-0.02(-3.46%)
Aug 13, 2003
0.5688
0.5793
0.5545
0.5701
75,654,040
+0.00(+0.66%)
Aug 12, 2003
0.5623
0.5677
0.5531
0.5664
83,542,024
+0.01(+2.02%)
Aug 11, 2003
0.5351
0.5623
0.5315
0.5552
183,350,576
+0.03(+5.42%)
Aug 08, 2003
0.5623
0.5647
0.5185
0.5266
410,928,832
-0.13(-19.69%)
Aug 07, 2003
0.6632
0.6727
0.6469
0.6557
127,810,248
-0.01(-1.38%)
Aug 06, 2003
0.6839
0.6930
0.6483
0.6649
111,832,824
-0.03(-4.07%)
Aug 05, 2003
0.7131
0.7295
0.6873
0.6931
116,105,160
-0.00(-0.29%)
Aug 04, 2003
0.6693
0.7074
0.6651
0.6951
155,785,792
+0.03(+3.75%)
Aug 01, 2003
0.6489
0.6754
0.6425
0.6700
83,591,736
+0.02(+3.30%)
Jul 31, 2003
0.6557
0.6652
0.6418
0.6486
97,856,824
+0.01(+1.22%)
Jul 30, 2003
0.6455
0.6530
0.6367
0.6408
86,083,712
-0.01(-1.10%)
Jul 29, 2003
0.6306
0.6849
0.6238
0.6479
304,792,864
-0.05(-6.57%)
Jul 28, 2003
0.7213
0.7230
0.6904
0.6934
78,215,344
-0.02(-3.09%)
Jul 25, 2003
0.7057
0.7196
0.6795
0.7155
109,250,584
+0.01(+1.59%)
Jul 24, 2003
0.7461
0.7515
0.6982
0.7043
121,884,448
-0.03(-3.89%)
Jul 23, 2003
0.7227
0.7373
0.7009
0.7329
66,077,264
+0.01(+1.32%)
Jul 22, 2003
0.7315
0.7369
0.7193
0.7233
63,563,052
+0.01(+1.67%)
Jul 21, 2003
0.7264
0.7288
0.6945
0.7115
107,568,336
-0.01(-1.51%)
Jul 18, 2003
0.7329
0.7352
0.6955
0.7223
139,752,112
-0.03(-3.36%)
Jul 17, 2003
0.7631
0.7729
0.7373
0.7475
93,025,928
-0.04(-5.01%)
Jul 16, 2003
0.8117
0.8154
0.7678
0.7869
96,050,312
-0.01(-1.24%)
Jul 15, 2003
0.8358
0.8395
0.7889
0.7967
125,043,568
-0.03(-3.26%)
Jul 14, 2003
0.8511
0.8563
0.8195
0.8236
76,047,784
-0.01(-0.78%)
Jul 11, 2003
0.8355
0.8406
0.8229
0.8300
53,960,112
+0.00(+0.54%)
Jul 10, 2003
0.8341
0.8450
0.8110
0.8256
70,479,104
-0.04(-4.10%)
Jul 09, 2003
0.8412
0.8749
0.8397
0.8609
82,380,416
+0.02(+2.30%)
Jul 08, 2003
0.8277
0.8528
0.8256
0.8416
65,865,348
-0.01(-1.12%)
Jul 07, 2003
0.8096
0.8555
0.8093
0.8511
91,876,088
+0.05(+6.55%)
Jul 03, 2003
0.7893
0.8195
0.7876
0.7988
45,883,756
-0.01(-1.14%)
Jul 02, 2003
0.8178
0.8283
0.7971
0.8079
92,498,752
-0.00(-0.29%)
Jul 01, 2003
0.7685
0.8113
0.7614
0.8103
106,525,768
+0.03(+4.10%)
Jun 30, 2003
0.7767
0.7920
0.7678
0.7784
60,041,580
+0.01(+1.46%)
Jun 27, 2003
0.7896
0.7967
0.7628
0.7672
77,259,104
-0.01(-1.70%)
Jun 26, 2003
0.7818
0.7910
0.7573
0.7804
104,702,240
+0.00(+0.13%)
Jun 25, 2003
0.7763
0.8079
0.7733
0.7794
115,788,592
+0.01(+0.66%)
Jun 24, 2003
0.7712
0.7882
0.7495
0.7743
110,463,216
-0.00(-0.22%)
Jun 23, 2003
0.8039
0.8079
0.7600
0.7760
80,262,560
-0.03(-3.55%)
Jun 20, 2003
0.8219
0.8222
0.7916
0.8045
103,282,928
-0.01(-1.05%)
Jun 19, 2003
0.8694
0.8740
0.8086
0.8130
130,032,752
-0.05(-6.08%)
Jun 18, 2003
0.8256
0.8823
0.8188
0.8657
122,437,784
+0.03(+3.83%)
Jun 17, 2003
0.8331
0.8392
0.8086
0.8338
109,045,208
+0.02(+2.38%)
Jun 16, 2003
0.8069
0.8246
0.7536
0.8144
207,794,176
+0.02(+2.13%)
Jun 13, 2003
0.8273
0.8511
0.7916
0.7974
199,176,256
-0.07(-7.78%)
Jun 12, 2003
0.8840
0.8936
0.8620
0.8647
114,116,808
-0.01(-1.51%)
Jun 11, 2003
0.8718
0.8857
0.8562
0.8779
102,933,656
+0.00(+0.08%)
Jun 10, 2003
0.8647
0.8779
0.8552
0.8773
61,473,976
+0.01(+1.45%)
Jun 09, 2003
0.8698
0.8922
0.8514
0.8647
78,504,440
-0.01(-1.20%)
Jun 06, 2003
0.9381
0.9428
0.8684
0.8752
150,854,160
-0.03(-3.05%)
Jun 05, 2003
0.8660
0.9058
0.8545
0.9027
131,848,424
+0.03(+2.86%)
Jun 04, 2003
0.8545
0.8783
0.8412
0.8776
128,261,552
+0.02(+2.38%)
Jun 03, 2003
0.8304
0.8827
0.8202
0.8572
174,246,032
+0.02(+2.06%)
Jun 02, 2003
0.9072
0.9133
0.8344
0.8399
170,901,152
-0.05(-5.54%)
May 30, 2003
0.9004
0.9048
0.8783
0.8891
233,579,920
+0.07(+8.10%)
May 29, 2003
0.7696
0.8487
0.7678
0.8226
250,618,240
+0.05(+6.84%)
May 28, 2003
0.7696
0.7780
0.7509
0.7699
135,112,192
-0.00(-0.26%)
May 27, 2003
0.7016
0.7746
0.6880
0.7719
183,095,488
+0.06(+8.86%)
May 23, 2003
0.7135
0.7271
0.7060
0.7091
94,870,384
-0.00(-0.52%)
May 22, 2003
0.7115
0.7193
0.6948
0.7128
97,313,952
+0.00(+0.33%)
May 21, 2003
0.6866
0.7108
0.6829
0.7104
99,345,472
+0.02(+3.51%)
May 20, 2003
0.6826
0.6914
0.6795
0.6863
96,741,000
+0.01(+1.56%)
May 19, 2003
0.7128
0.7196
0.6731
0.6758
133,429,952
-0.05(-6.44%)
May 16, 2003
0.7067
0.7349
0.7057
0.7223
111,639,224
+0.01(+0.95%)
May 15, 2003
0.7019
0.7169
0.6982
0.7155
121,038,088
+0.02(+3.44%)
May 14, 2003
0.6948
0.7033
0.6829
0.6917
105,581,296
-0.00(-0.10%)
May 13, 2003
0.6802
0.7033
0.6778
0.6924
199,721,744
-0.01(-1.88%)
May 12, 2003
0.7278
0.7441
0.6999
0.7057
329,177,600
-0.02(-2.81%)
May 09, 2003
0.6398
0.7315
0.6218
0.7261
1,007,149,312
+0.18(+33.06%)
May 08, 2003
0.5385
0.5674
0.5317
0.5456
231,561,488
+0.00(+0.06%)
May 07, 2003
0.5460
0.5589
0.5358
0.5453
98,232,256
-0.01(-1.59%)
May 06, 2003
0.5507
0.5684
0.5412
0.5541
125,085,424
+0.00(+0.12%)
May 05, 2003
0.5453
0.5789
0.5358
0.5535
172,204,048
+0.01(+2.45%)
May 02, 2003
0.4964
0.5436
0.4937
0.5402
184,848,384
+0.05(+10.26%)
May 01, 2003
0.4835
0.4947
0.4808
0.4899
80,182,768
+0.01(+1.05%)
Apr 30, 2003
0.4862
0.4994
0.4842
0.4848
51,135,872
-0.00(-0.83%)
Apr 29, 2003
0.4852
0.4957
0.4814
0.4889
73,465,552
+0.01(+3.08%)
Apr 28, 2003
0.4658
0.4828
0.4604
0.4743
73,842,288
+0.01(+3.03%)
Apr 25, 2003
0.4753
0.4835
0.4560
0.4604
96,672,976
-0.02(-3.70%)
Apr 24, 2003
0.4930
0.4930
0.4716
0.4780
72,328,792
-0.01(-2.97%)
Apr 23, 2003
0.4811
0.4957
0.4774
0.4926
66,375,516
+0.01(+2.26%)
Apr 22, 2003
0.4733
0.4821
0.4655
0.4818
86,320,480
+0.01(+1.29%)
Apr 21, 2003
0.4644
0.4770
0.4600
0.4757
65,094,864
+0.01(+2.56%)
Apr 17, 2003
0.4590
0.4651
0.4495
0.4638
57,149,320
+0.01(+1.79%)
Apr 16, 2003
0.4661
0.4672
0.4519
0.4556
73,540,112
+0.00(+0.00%)
Apr 15, 2003
0.4549
0.4614
0.4437
0.4556
53,909,096
-0.00(-0.52%)
Apr 14, 2003
0.4434
0.4594
0.4420
0.4580
48,808,720
+0.01(+1.74%)
Apr 11, 2003
0.4604
0.4641
0.4458
0.4502
40,933,816
-0.01(-1.12%)
Apr 10, 2003
0.4590
0.4597
0.4509
0.4553
39,721,184
+0.00(+0.53%)
Apr 09, 2003
0.4570
0.4692
0.4526
0.4529
75,742,992
-0.00(-0.52%)
Apr 08, 2003
0.4638
0.4661
0.4522
0.4553
51,982,228
-0.00(-0.96%)
Apr 07, 2003
0.4859
0.4893
0.4553
0.4597
73,179,072
+0.00(+1.05%)
Apr 04, 2003
0.4746
0.4753
0.4529
0.4549
56,036,104
-0.02(-3.89%)
Apr 03, 2003
0.4757
0.4757
0.4634
0.4733
76,612,896
+0.01(+1.32%)
Apr 02, 2003
0.4658
0.4750
0.4597
0.4672
84,184,312
+0.02(+3.70%)
Apr 01, 2003
0.4468
0.4556
0.4369
0.4505
58,190,584
+0.01(+2.95%)
Mar 31, 2003
0.4424
0.4478
0.4356
0.4376
74,012,832
-0.02(-4.10%)
Mar 28, 2003
0.4757
0.4774
0.4488
0.4563
140,456,928
-0.02(-4.07%)
Mar 27, 2003
0.4831
0.4933
0.4743
0.4757
151,719,344
-0.01(-2.85%)
Mar 26, 2003
0.4869
0.4977
0.4831
0.4896
120,675,168
+0.01(+2.78%)
Mar 25, 2003
0.4644
0.4835
0.4627
0.4763
73,304,032
+0.01(+2.86%)
Mar 24, 2003
0.4614
0.4757
0.4587
0.4631
91,702,272
-0.02(-3.74%)
Mar 21, 2003
0.4984
0.5039
0.4594
0.4811
183,898,464
-0.00(-0.91%)
Mar 20, 2003
0.4811
0.4957
0.4685
0.4855
85,322,544
+0.00(+0.92%)
Mar 19, 2003
0.4797
0.4845
0.4641
0.4811
77,905,936
+0.00(+0.50%)
Mar 18, 2003
0.4808
0.4862
0.4689
0.4787
101,576,920
-0.00(-0.77%)
Mar 17, 2003
0.4485
0.4916
0.4475
0.4825
143,039,472
+0.03(+5.81%)
Mar 14, 2003
0.4712
0.4757
0.4526
0.4560
119,717,688
-0.01(-2.89%)
Mar 13, 2003
0.4396
0.4723
0.4376
0.4695
149,140,512
+0.04(+9.94%)
Mar 12, 2003
0.4189
0.4281
0.4152
0.4271
54,058,772
+0.01(+2.78%)
Mar 11, 2003
0.4155
0.4223
0.4111
0.4155
45,674,456
+0.00(+0.74%)
Mar 10, 2003
0.4199
0.4220
0.4118
0.4125
37,923,820
-0.01(-2.80%)
Mar 07, 2003
0.4114
0.4257
0.4077
0.4244
63,416,540
+0.01(+1.54%)
Mar 06, 2003
0.4216
0.4257
0.4162
0.4179
53,783,516
-0.01(-1.68%)
Mar 05, 2003
0.4142
0.4278
0.4131
0.4250
57,257,892
+0.01(+1.62%)
Mar 04, 2003
0.4230
0.4271
0.4142
0.4182
58,944,064
-0.00(-0.81%)
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.