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
Lenovo Group Ltd ADR
(OP:
LNVGY
)
26.45
-0.22 (-0.82%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
6.350
6.350
6.300
6.350
67,145
+0.00(+0.00%)
Apr 28, 2005
6.350
6.400
6.200
6.350
49,406
+0.00(+0.00%)
Apr 27, 2005
6.350
6.400
6.200
6.350
56,446
+0.00(+0.00%)
Apr 26, 2005
6.350
6.400
6.100
6.350
59,267
+0.00(+0.00%)
Apr 25, 2005
6.350
6.400
6.100
6.350
59,267
+0.10(+1.60%)
Apr 22, 2005
6.250
6.350
6.100
6.250
17,820
+0.00(+0.00%)
Apr 21, 2005
6.250
6.350
6.100
6.250
17,820
+0.05(+0.81%)
Apr 20, 2005
6.200
6.300
6.050
6.200
8,242
+0.05(+0.81%)
Apr 19, 2005
6.150
6.400
6.050
6.150
14,999
-0.25(-3.91%)
Apr 18, 2005
6.400
6.600
6.400
6.400
17,155
-0.15(-2.29%)
Apr 15, 2005
6.550
6.750
6.550
6.550
40,725
+0.00(+0.00%)
Apr 14, 2005
6.550
6.750
6.550
6.550
40,725
-0.10(-1.50%)
Apr 13, 2005
6.650
6.650
6.500
6.650
14,200
+0.00(+0.00%)
Apr 12, 2005
6.650
6.650
6.500
6.650
14,200
+0.15(+2.31%)
Apr 11, 2005
6.500
6.550
6.450
6.500
19,193
-0.05(-0.76%)
Apr 08, 2005
6.550
6.550
6.400
6.550
48,675
+0.00(+0.00%)
Apr 07, 2005
6.550
6.550
6.400
6.550
48,675
+0.05(+0.77%)
Apr 06, 2005
6.500
6.550
6.400
6.500
33,408
+0.05(+0.78%)
Apr 05, 2005
6.450
6.750
6.400
6.450
248,077
+0.00(+0.00%)
Apr 04, 2005
6.450
6.750
6.400
6.450
248,077
-0.35(-5.15%)
Apr 01, 2005
6.800
6.900
6.725
6.800
161,397
+0.06(+0.89%)
Mar 31, 2005
6.740
6.770
6.450
6.740
61,927
+0.04(+0.60%)
Mar 30, 2005
6.700
6.700
6.600
6.700
92,915
+0.00(+0.00%)
Mar 29, 2005
6.700
6.700
6.600
6.700
92,915
+0.20(+3.08%)
Mar 28, 2005
6.500
6.650
6.450
6.500
33,619
+0.20(+3.17%)
Mar 24, 2005
6.300
6.400
6.150
6.300
105,215
+0.00(+0.00%)
Mar 23, 2005
6.300
6.400
6.150
6.300
105,215
-0.15(-2.33%)
Mar 22, 2005
6.450
6.450
6.200
6.450
49,216
+0.05(+0.78%)
Mar 21, 2005
6.400
6.400
6.300
6.400
14,790
+0.10(+1.59%)
Mar 18, 2005
6.300
6.400
6.200
6.300
8,600
-0.05(-0.79%)
Mar 17, 2005
6.350
6.400
6.200
6.350
57,250
+0.10(+1.60%)
Mar 16, 2005
6.250
6.400
6.250
6.250
113,182
+0.00(+0.00%)
Mar 15, 2005
6.250
6.400
6.250
6.250
113,182
-0.30(-4.58%)
Mar 14, 2005
6.550
6.550
6.450
6.550
61,306
+0.00(+0.00%)
Mar 11, 2005
6.550
6.550
6.450
6.550
61,306
+0.55(+9.17%)
Mar 10, 2005
6.000
6.050
5.800
6.000
92,542
+0.00(+0.00%)
Mar 09, 2005
6.000
6.050
5.800
6.000
92,542
+0.15(+2.56%)
Mar 08, 2005
5.850
5.950
5.800
5.850
21,518
+0.05(+0.86%)
Mar 07, 2005
5.800
5.850
5.700
5.800
57,604
+0.00(+0.00%)
Mar 04, 2005
5.800
5.850
5.700
5.800
57,604
+0.10(+1.75%)
Mar 03, 2005
5.700
5.850
5.650
5.700
13,890
+0.10(+1.79%)
Mar 02, 2005
5.600
5.660
5.550
5.600
14,720
-0.05(-0.88%)
Mar 01, 2005
5.650
5.800
5.650
5.650
15,933
+0.00(+0.00%)
Feb 28, 2005
5.650
5.800
5.650
5.650
15,933
+0.10(+1.80%)
Feb 25, 2005
5.550
5.600
5.500
5.550
17,205
+0.00(+0.00%)
Feb 24, 2005
5.550
5.600
5.500
5.550
17,205
-0.05(-0.89%)
Feb 23, 2005
5.600
5.700
5.600
5.600
34,022
+0.00(+0.00%)
Feb 22, 2005
5.600
5.700
5.600
5.600
34,022
+0.15(+2.75%)
Feb 18, 2005
5.450
5.700
5.450
5.450
16,105
-0.25(-4.39%)
Feb 17, 2005
5.700
5.850
5.600
5.700
27,900
+0.00(+0.00%)
Feb 16, 2005
5.700
5.850
5.600
5.700
27,900
-0.05(-0.87%)
Feb 15, 2005
5.750
5.950
5.750
5.750
8,850
+0.00(+0.00%)
Feb 14, 2005
5.750
5.950
5.750
5.750
8,850
-0.15(-2.54%)
Feb 11, 2005
5.900
5.950
5.800
5.900
16,700
-0.05(-0.84%)
Feb 10, 2005
5.950
5.950
5.700
5.950
33,515
+0.00(+0.00%)
Feb 09, 2005
5.950
5.950
5.700
5.950
33,515
+0.30(+5.31%)
Feb 08, 2005
5.650
5.650
5.500
5.650
38,534
+0.00(+0.00%)
Feb 07, 2005
5.650
5.650
5.500
5.650
38,534
+0.40(+7.62%)
Feb 04, 2005
5.250
5.400
5.250
5.250
8,300
-0.20(-3.67%)
Feb 03, 2005
5.450
5.450
5.200
5.450
7,380
+0.00(+0.00%)
Feb 02, 2005
5.450
5.450
5.200
5.450
7,380
+0.20(+3.81%)
Feb 01, 2005
5.250
5.390
5.200
5.250
45,005
+0.10(+1.94%)
Jan 31, 2005
5.150
5.350
5.120
5.150
112,698
+0.00(+0.00%)
Jan 28, 2005
5.150
5.350
5.120
5.150
112,698
-0.15(-2.83%)
Jan 27, 2005
5.300
5.500
5.200
5.300
37,218
-0.15(-2.75%)
Jan 26, 2005
5.450
5.650
5.400
5.450
33,459
-0.15(-2.68%)
Jan 25, 2005
5.600
5.750
5.350
5.600
45,216
+0.00(+0.00%)
Jan 24, 2005
5.600
5.750
5.350
5.600
45,216
+0.35(+6.67%)
Jan 21, 2005
5.250
5.350
5.100
5.250
22,765
-0.40(-7.08%)
Jan 20, 2005
5.650
5.650
5.500
5.650
11,371
+0.05(+0.89%)
Jan 19, 2005
5.600
5.600
5.450
5.600
18,648
+0.10(+1.82%)
Jan 18, 2005
5.500
5.550
5.400
5.500
55,030
+0.00(+0.00%)
Jan 14, 2005
5.500
5.550
5.400
5.500
55,030
+0.01(+0.18%)
Jan 13, 2005
5.490
5.650
5.440
5.490
40,586
-0.16(-2.83%)
Jan 12, 2005
5.650
5.650
5.550
5.650
29,684
+0.05(+0.89%)
Jan 11, 2005
5.600
5.650
5.500
5.600
26,783
+0.00(+0.00%)
Jan 10, 2005
5.600
5.650
5.500
5.600
26,783
+0.10(+1.82%)
Jan 07, 2005
5.500
5.650
5.500
5.500
14,700
-0.10(-1.79%)
Jan 06, 2005
5.600
5.950
5.450
5.600
51,892
+0.00(+0.00%)
Jan 05, 2005
5.600
5.950
5.450
5.600
51,892
-0.35(-5.88%)
Jan 04, 2005
5.950
6.000
5.700
5.950
29,674
-0.10(-1.65%)
Jan 03, 2005
6.050
6.200
5.950
6.050
54,903
-0.10(-1.63%)
Dec 31, 2004
6.150
6.300
6.050
6.150
60,756
+0.00(+0.00%)
Dec 30, 2004
6.150
6.300
6.050
6.150
60,756
-0.25(-3.91%)
Dec 29, 2004
6.400
6.400
6.250
6.400
39,832
+0.10(+1.59%)
Dec 28, 2004
6.300
6.400
6.100
6.300
60,970
+0.00(+0.00%)
Dec 27, 2004
6.300
6.400
6.100
6.300
60,970
+0.10(+1.61%)
Dec 23, 2004
6.200
6.450
6.150
6.200
225,717
+0.00(+0.00%)
Dec 22, 2004
6.200
6.450
6.150
6.200
225,717
+0.05(+0.81%)
Dec 21, 2004
6.150
6.300
6.050
6.150
40,285
+0.10(+1.65%)
Dec 20, 2004
6.050
6.150
5.850
6.050
190,858
+0.00(+0.00%)
Dec 17, 2004
6.050
6.150
5.900
6.050
192,684
+0.00(+0.00%)
Dec 16, 2004
6.050
6.150
5.900
6.050
192,684
+0.10(+1.68%)
Dec 15, 2004
5.950
6.150
5.800
5.950
82,370
-0.25(-4.03%)
Dec 14, 2004
6.200
6.250
6.050
6.200
264,593
-0.20(-3.13%)
Dec 13, 2004
6.400
6.550
6.350
6.400
269,502
+0.00(+0.00%)
Dec 10, 2004
6.400
6.550
6.350
6.400
269,502
-0.45(-6.57%)
Dec 09, 2004
6.850
8.050
6.750
6.850
244,380
-1.26(-15.54%)
Dec 08, 2004
8.110
8.600
7.900
8.110
164,728
+0.86(+11.86%)
Dec 07, 2004
7.250
7.600
6.850
7.250
116,339
+0.00(+0.00%)
Dec 06, 2004
7.250
7.600
6.850
7.250
116,339
+0.35(+5.07%)
Dec 03, 2004
6.900
7.000
6.700
6.900
68,673
+0.10(+1.47%)
Dec 02, 2004
6.800
6.950
6.700
6.800
22,939
-0.10(-1.45%)
Dec 01, 2004
6.900
6.950
6.700
6.900
20,479
+0.20(+2.99%)
Nov 30, 2004
6.700
6.800
6.650
6.700
12,940
+0.00(+0.00%)
Nov 29, 2004
6.700
6.800
6.650
6.700
12,940
+0.05(+0.75%)
Nov 26, 2004
6.650
6.750
6.600
6.650
17,270
+0.00(+0.00%)
Nov 24, 2004
6.650
6.750
6.600
6.650
17,270
+0.15(+2.31%)
Nov 23, 2004
6.500
6.500
6.500
6.500
5,115
+0.00(+0.00%)
Nov 22, 2004
6.500
6.500
6.500
6.500
5,115
-0.15(-2.26%)
Nov 19, 2004
6.650
6.800
6.650
6.650
19,476
+0.00(+0.00%)
Nov 18, 2004
6.650
6.800
6.650
6.650
19,476
-0.30(-4.32%)
Nov 17, 2004
6.950
7.150
6.850
6.950
16,134
-0.96(-12.14%)
Nov 16, 2004
7.910
7.950
7.700
7.910
57,402
+0.00(+0.00%)
Nov 15, 2004
7.910
7.950
7.700
7.910
57,402
+0.41(+5.47%)
Nov 12, 2004
7.500
7.500
7.450
7.500
29,055
+0.45(+6.38%)
Nov 11, 2004
7.050
7.110
7.000
7.050
20,550
+0.00(+0.00%)
Nov 10, 2004
7.050
7.110
7.000
7.050
20,550
+0.00(+0.00%)
Nov 09, 2004
7.050
7.100
6.950
7.050
6,900
-0.15(-2.08%)
Nov 08, 2004
7.200
7.200
7.200
7.200
8,650
+0.00(+0.00%)
Nov 05, 2004
7.200
7.200
7.200
7.200
8,650
-0.20(-2.70%)
Nov 04, 2004
7.400
7.500
7.350
7.400
10,062
+0.05(+0.68%)
Nov 03, 2004
7.350
7.400
7.100
7.350
22,016
+0.00(+0.00%)
Nov 02, 2004
7.350
7.400
7.100
7.350
22,016
+0.30(+4.26%)
Nov 01, 2004
7.050
7.050
6.950
7.050
25,199
+0.10(+1.44%)
Oct 29, 2004
6.950
7.050
6.900
6.950
44,445
+0.00(+0.00%)
Oct 28, 2004
6.950
7.050
6.900
6.950
44,445
+0.15(+2.21%)
Oct 27, 2004
6.800
6.850
6.750
6.800
8,270
-0.05(-0.73%)
Oct 26, 2004
6.850
6.875
6.800
6.850
6,423
+0.05(+0.74%)
Oct 25, 2004
6.800
7.050
6.750
6.800
4,954
+0.00(+0.00%)
Oct 22, 2004
6.800
7.050
6.750
6.800
4,954
+0.20(+3.03%)
Oct 21, 2004
6.600
6.750
6.500
6.600
4,164
+0.05(+0.76%)
Oct 20, 2004
6.550
6.550
6.550
6.550
11,800
+0.00(+0.00%)
Oct 19, 2004
6.550
6.550
6.550
6.550
11,800
-0.15(-2.24%)
Oct 18, 2004
6.700
6.700
6.600
6.700
23,525
+0.00(+0.00%)
Oct 15, 2004
6.700
6.700
6.600
6.700
23,525
+0.10(+1.52%)
Oct 14, 2004
6.600
6.650
6.600
6.600
20,059
+0.00(+0.00%)
Oct 13, 2004
6.600
6.650
6.600
6.600
10,122
+0.00(+0.00%)
Oct 12, 2004
6.600
6.650
6.600
6.600
10,122
-0.03(-0.45%)
Oct 11, 2004
6.630
6.650
6.630
6.630
13,200
+0.00(+0.00%)
Oct 08, 2004
6.630
6.650
6.630
6.630
13,200
-0.02(-0.30%)
Oct 07, 2004
6.650
6.650
6.650
6.650
8,450
-0.20(-2.92%)
Oct 06, 2004
6.850
6.850
6.670
6.850
11,369
+0.15(+2.24%)
Oct 05, 2004
6.700
7.000
6.700
6.700
13,727
+0.00(+0.00%)
Oct 04, 2004
6.700
7.000
6.700
6.700
13,727
+0.10(+1.52%)
Oct 01, 2004
6.600
6.600
6.500
6.600
5,616
+0.20(+3.12%)
Sep 30, 2004
6.400
6.600
6.400
6.400
12,800
+0.00(+0.00%)
Sep 29, 2004
6.400
6.500
6.400
6.400
29,375
+0.00(+0.00%)
Sep 28, 2004
6.400
6.500
6.400
6.400
29,375
-0.20(-3.03%)
Sep 27, 2004
6.600
6.850
6.550
6.600
10,225
+0.20(+3.12%)
Sep 24, 2004
6.400
6.400
6.400
6.400
4,600
-0.10(-1.54%)
Sep 23, 2004
6.500
6.750
6.450
6.500
26,220
+0.00(+0.00%)
Sep 22, 2004
6.500
6.750
6.450
6.500
26,220
-0.55(-7.80%)
Sep 21, 2004
7.050
7.150
7.000
7.050
48,263
+0.55(+8.46%)
Sep 20, 2004
6.500
6.620
6.500
6.500
62,916
+0.00(+0.00%)
Sep 17, 2004
6.500
6.620
6.500
6.500
62,916
+0.45(+7.44%)
Sep 16, 2004
6.050
6.150
6.050
6.050
10,350
+0.00(+0.00%)
Sep 15, 2004
6.050
6.150
6.050
6.050
10,350
-0.10(-1.63%)
Sep 14, 2004
6.150
6.150
6.050
6.150
13,000
+0.05(+0.82%)
Sep 13, 2004
6.100
6.300
6.050
6.100
10,521
+0.00(+0.00%)
Sep 10, 2004
6.100
6.210
6.050
6.100
15,658
+0.00(+0.00%)
Sep 09, 2004
6.100
6.210
6.050
6.100
15,658
+0.00(+0.00%)
Sep 08, 2004
6.100
6.250
6.000
6.100
9,500
+0.20(+3.39%)
Sep 07, 2004
5.900
6.000
5.900
5.900
4,270
-0.15(-2.48%)
Sep 03, 2004
6.050
6.100
5.950
6.050
8,900
-0.20(-3.20%)
Sep 02, 2004
6.250
6.290
6.100
6.250
18,910
+0.00(+0.00%)
Sep 01, 2004
6.250
6.290
6.100
6.250
18,910
+0.15(+2.46%)
Aug 31, 2004
6.100
6.100
6.050
6.100
21,050
+0.04(+0.66%)
Aug 30, 2004
6.060
6.060
5.900
6.060
49,900
+0.00(+0.00%)
Aug 27, 2004
6.060
6.060
5.900
6.060
49,900
-0.14(-2.26%)
Aug 26, 2004
6.200
6.200
6.000
6.200
37,160
+0.00(+0.00%)
Aug 25, 2004
6.200
6.200
6.000
6.200
37,160
+0.20(+3.33%)
Aug 24, 2004
6.000
6.150
5.950
6.000
12,276
+0.15(+2.56%)
Aug 23, 2004
5.850
6.100
5.800
5.850
14,842
+0.00(+0.00%)
Aug 20, 2004
5.850
6.100
5.800
5.850
14,842
+0.20(+3.54%)
Aug 19, 2004
5.650
5.900
5.600
5.650
57,800
+0.00(+0.00%)
Aug 18, 2004
5.650
5.900
5.600
5.650
57,800
-0.05(-0.88%)
Aug 17, 2004
5.700
5.800
5.550
5.700
29,959
+0.00(+0.00%)
Aug 16, 2004
5.700
5.800
5.550
5.700
29,959
+0.20(+3.64%)
Aug 13, 2004
5.500
5.550
5.500
5.500
26,650
+0.00(+0.00%)
Aug 12, 2004
5.500
5.550
5.500
5.500
26,650
+0.45(+8.91%)
Aug 11, 2004
5.050
5.100
5.000
5.050
8,450
-0.15(-2.88%)
Aug 10, 2004
5.200
5.300
5.150
5.200
7,800
+0.00(+0.00%)
Aug 09, 2004
5.200
5.300
5.150
5.200
7,800
-0.05(-0.95%)
Aug 06, 2004
5.250
5.400
5.200
5.250
25,485
+0.00(+0.00%)
Aug 05, 2004
5.250
5.400
5.200
5.250
25,485
+0.05(+0.96%)
Aug 04, 2004
5.200
5.200
5.150
5.200
7,200
+0.00(+0.00%)
Aug 03, 2004
5.200
5.300
5.200
5.200
8,888
-0.15(-2.80%)
Aug 02, 2004
5.350
5.350
5.300
5.350
11,593
+0.00(+0.00%)
Jul 30, 2004
5.350
5.350
5.300
5.350
11,593
+0.10(+1.90%)
Jul 29, 2004
5.250
5.250
5.150
5.250
66,690
+0.00(+0.00%)
Jul 28, 2004
5.250
5.250
5.150
5.250
66,690
+0.10(+1.94%)
Jul 27, 2004
5.150
5.200
5.150
5.150
31,590
+0.00(+0.00%)
Jul 26, 2004
5.150
5.200
5.150
5.150
31,590
+0.00(+0.00%)
Jul 23, 2004
5.150
5.450
5.150
5.150
54,650
-0.15(-2.83%)
Jul 22, 2004
5.300
5.380
5.300
5.300
57,802
+0.10(+1.92%)
Jul 21, 2004
5.200
5.250
5.150
5.200
68,636
+0.00(+0.00%)
Jul 20, 2004
5.200
5.200
5.200
5.200
24,545
+0.00(+0.00%)
Jul 19, 2004
5.200
5.200
5.200
5.200
26,012
+0.15(+2.97%)
Jul 16, 2004
5.050
5.050
5.050
5.050
19,840
-0.05(-0.98%)
Jul 15, 2004
5.100
5.200
5.100
5.100
17,700
-0.05(-0.97%)
Jul 14, 2004
5.150
5.250
5.150
5.150
18,833
+0.00(+0.00%)
Jul 13, 2004
5.150
5.250
5.150
5.150
18,833
-0.25(-4.63%)
Jul 12, 2004
5.400
5.400
5.200
5.400
56,600
+0.10(+1.89%)
Jul 09, 2004
5.300
5.500
5.250
5.300
67,512
-0.20(-3.64%)
Jul 08, 2004
5.500
5.600
5.400
5.500
16,100
+0.15(+2.80%)
Jul 07, 2004
5.350
5.700
5.000
5.350
55,510
+0.05(+0.94%)
Jul 06, 2004
5.300
5.300
5.250
5.300
20,483
+0.03(+0.57%)
Jul 02, 2004
5.270
5.400
5.200
5.270
157,625
+0.02(+0.38%)
Jul 01, 2004
5.250
5.350
5.200
5.250
73,210
+0.00(+0.00%)
Jun 30, 2004
5.200
5.350
5.200
5.250
73,210
+0.05(+0.96%)
Jun 29, 2004
5.200
7.250
5.200
5.200
30,027
+0.00(+0.00%)
Jun 28, 2004
5.300
7.250
5.200
5.200
30,027
-0.10(-1.89%)
Jun 25, 2004
5.250
7.250
5.200
5.300
59,841
+0.30(+6.00%)
Jun 24, 2004
5.000
7.250
4.950
5.000
175,414
+0.00(+0.00%)
Jun 23, 2004
5.000
5.100
5.000
5.000
115,519
-0.05(-0.99%)
Jun 22, 2004
5.050
7.250
5.050
5.050
63,183
-0.05(-0.98%)
Jun 21, 2004
5.100
5.250
5.100
5.100
8,388
-0.10(-1.92%)
Jun 18, 2004
5.200
5.350
5.200
5.200
6,830
-0.20(-3.70%)
Jun 17, 2004
5.400
5.450
5.250
5.400
6,600
+0.10(+1.89%)
Jun 16, 2004
5.300
7.250
5.300
5.300
35,107
+0.05(+0.95%)
Jun 15, 2004
5.250
5.550
5.250
5.250
22,390
-0.15(-2.78%)
Jun 14, 2004
5.400
5.400
5.400
5.400
0
-0.05(-0.92%)
Jun 10, 2004
5.450
5.650
5.450
5.450
8,388
-0.15(-2.68%)
Jun 09, 2004
5.600
5.650
5.400
5.600
8,050
-0.05(-0.88%)
Jun 08, 2004
5.650
5.650
5.500
5.650
10,200
+0.25(+4.63%)
Jun 07, 2004
5.400
7.500
5.400
5.400
14,686
-0.05(-0.92%)
Jun 04, 2004
5.450
5.650
5.350
5.450
8,843
+0.00(+0.00%)
Jun 03, 2004
5.450
5.650
5.350
5.450
8,843
-0.90(-14.17%)
Jun 02, 2004
6.350
6.500
6.300
6.350
10,340
+0.00(+0.00%)
Jun 01, 2004
6.350
6.350
6.150
6.350
2,033
+0.05(+0.79%)
May 28, 2004
6.300
6.350
6.100
6.300
15,083
+0.30(+5.00%)
May 27, 2004
6.000
6.000
5.800
6.000
28,100
+0.00(+0.00%)
May 26, 2004
6.000
6.150
5.850
6.000
7,457
-0.15(-2.44%)
May 25, 2004
6.150
6.200
5.900
6.150
16,925
+0.00(+0.00%)
May 24, 2004
6.150
6.200
5.900
6.150
16,925
+0.10(+1.65%)
May 21, 2004
6.050
6.150
5.850
6.050
13,680
+0.25(+4.31%)
May 20, 2004
5.800
5.800
5.700
5.800
6,433
+0.55(+10.48%)
May 19, 2004
5.250
5.500
5.150
5.250
26,618
+0.00(+0.00%)
May 18, 2004
5.050
5.500
5.150
5.250
26,618
+0.20(+3.96%)
May 17, 2004
5.850
7.250
5.050
5.050
35,580
-0.80(-13.68%)
May 14, 2004
5.850
7.250
5.500
5.850
17,550
+0.10(+1.74%)
May 13, 2004
5.750
5.750
5.750
5.750
0
+0.00(+0.00%)
May 12, 2004
5.700
5.900
5.600
5.750
22,134
+0.05(+0.88%)
May 11, 2004
5.600
5.950
5.600
5.700
33,879
+0.10(+1.79%)
May 10, 2004
6.000
6.150
5.400
5.600
30,251
-0.40(-6.67%)
May 07, 2004
8.000
6.000
5.500
6.000
2,723
-2.00(-25.00%)
May 06, 2004
6.000
8.000
5.950
8.000
16,380
+2.00(+33.33%)
May 05, 2004
6.050
6.200
5.900
6.000
34,202
-0.05(-0.83%)
May 04, 2004
6.150
6.100
6.000
6.050
30,389
-0.10(-1.63%)
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.