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 30, 2007
7.900
8.000
7.900
7.900
42,159
-0.05(-0.63%)
Apr 27, 2007
8.050
8.050
7.850
7.950
25,317
-0.10(-1.24%)
Apr 26, 2007
8.050
8.100
8.050
8.050
49,531
+0.00(+0.00%)
Apr 25, 2007
8.050
8.150
8.000
8.050
53,350
+0.00(+0.00%)
Apr 24, 2007
8.050
8.150
8.050
8.050
34,528
+0.35(+4.55%)
Apr 23, 2007
7.700
7.860
7.700
7.700
78,493
+0.35(+4.76%)
Apr 20, 2007
7.350
7.400
7.350
7.350
39,756
+0.10(+1.38%)
Apr 19, 2007
7.250
7.350
7.200
7.250
134,956
+0.00(+0.00%)
Apr 18, 2007
7.250
7.300
7.200
7.250
230,232
+0.05(+0.69%)
Apr 17, 2007
7.200
7.300
7.150
7.200
19,248
-0.20(-2.70%)
Apr 16, 2007
7.400
7.400
7.200
7.400
152,959
+0.10(+1.37%)
Apr 13, 2007
7.300
7.300
7.250
7.300
46,558
+0.00(+0.00%)
Apr 12, 2007
7.300
7.300
7.150
7.300
75,309
+0.10(+1.39%)
Apr 11, 2007
7.200
7.250
7.100
7.200
99,560
-0.10(-1.37%)
Apr 10, 2007
7.300
7.400
7.200
7.300
60,843
-0.10(-1.35%)
Apr 09, 2007
7.400
7.450
7.300
7.400
24,349
+0.00(+0.00%)
Apr 05, 2007
7.400
7.450
7.300
7.400
18,474
+0.05(+0.68%)
Apr 04, 2007
7.350
7.450
7.300
7.350
8,686
-0.10(-1.34%)
Apr 03, 2007
7.450
7.450
7.300
7.450
16,222
+0.25(+3.47%)
Apr 02, 2007
7.200
7.300
7.100
7.200
68,885
-0.10(-1.37%)
Mar 30, 2007
7.300
7.450
7.300
7.300
52,055
-0.10(-1.35%)
Mar 29, 2007
7.400
7.500
7.370
7.400
39,610
+0.10(+1.37%)
Mar 28, 2007
7.300
7.450
7.300
7.300
15,118
-0.10(-1.35%)
Mar 27, 2007
7.400
7.550
7.400
7.400
16,590
-0.10(-1.33%)
Mar 26, 2007
7.500
7.650
7.500
7.500
55,808
-0.10(-1.32%)
Mar 23, 2007
7.600
7.700
7.550
7.600
15,494
+0.00(+0.00%)
Mar 22, 2007
7.600
7.650
7.550
7.600
17,345
-0.10(-1.30%)
Mar 21, 2007
7.700
7.750
7.500
7.700
36,973
+0.15(+1.99%)
Mar 20, 2007
7.550
7.600
7.450
7.550
24,955
+0.05(+0.67%)
Mar 19, 2007
7.500
7.650
7.400
7.500
12,719
+0.25(+3.45%)
Mar 16, 2007
7.250
7.400
6.900
7.250
13,216
-0.15(-2.03%)
Mar 15, 2007
7.400
7.450
7.200
7.400
22,953
+0.15(+2.07%)
Mar 14, 2007
7.250
7.400
7.100
7.250
10,675
+0.05(+0.69%)
Mar 13, 2007
7.450
7.400
7.200
7.200
30,683
-0.25(-3.36%)
Mar 12, 2007
7.450
7.550
7.350
7.450
15,731
+0.05(+0.68%)
Mar 09, 2007
7.400
7.450
7.300
7.400
31,131
+0.10(+1.37%)
Mar 08, 2007
7.300
7.400
7.250
7.300
27,662
+0.05(+0.69%)
Mar 07, 2007
7.250
7.250
7.150
7.250
25,325
+0.05(+0.69%)
Mar 06, 2007
7.200
7.250
7.050
7.200
89,440
+0.10(+1.41%)
Mar 05, 2007
7.100
7.200
7.100
7.100
31,416
-0.15(-2.07%)
Mar 02, 2007
7.620
7.470
7.250
7.250
42,370
-0.37(-4.86%)
Mar 01, 2007
7.620
7.800
7.450
7.620
75,073
-0.08(-1.04%)
Feb 28, 2007
7.700
7.800
7.600
7.700
103,029
-0.15(-1.91%)
Feb 27, 2007
7.850
7.950
7.750
7.850
20,982
-0.10(-1.26%)
Feb 26, 2007
7.950
8.050
7.850
7.950
36,020
-0.05(-0.62%)
Feb 23, 2007
8.000
8.100
7.950
8.000
13,366
+0.05(+0.63%)
Feb 22, 2007
7.950
8.100
7.900
7.950
32,528
+0.00(+0.00%)
Feb 21, 2007
7.950
8.050
7.950
7.950
17,232
-0.10(-1.24%)
Feb 20, 2007
8.050
8.100
7.900
8.050
32,847
-0.05(-0.62%)
Feb 16, 2007
8.100
8.100
8.000
8.100
48,581
-0.05(-0.61%)
Feb 15, 2007
8.150
8.150
8.000
8.150
106,249
+0.05(+0.62%)
Feb 14, 2007
8.100
8.150
8.000
8.100
32,382
+0.10(+1.25%)
Feb 13, 2007
8.000
8.120
8.000
8.000
40,812
+0.00(+0.00%)
Feb 12, 2007
8.150
8.150
7.950
8.000
23,101
-0.15(-1.84%)
Feb 09, 2007
8.150
8.150
8.000
8.150
10,413
+0.00(+0.00%)
Feb 08, 2007
8.150
8.200
8.000
8.150
22,234
-0.15(-1.81%)
Feb 07, 2007
8.300
8.400
8.150
8.300
24,438
+0.25(+3.11%)
Feb 06, 2007
8.050
8.300
8.050
8.050
26,193
-0.65(-7.47%)
Feb 05, 2007
8.700
8.800
8.700
8.700
47,296
+0.15(+1.75%)
Feb 02, 2007
8.550
8.650
8.550
8.550
61,332
+0.15(+1.79%)
Feb 01, 2007
8.400
8.500
8.100
8.400
46,226
+0.30(+3.70%)
Jan 31, 2007
8.100
8.100
8.000
8.100
68,349
+0.20(+2.53%)
Jan 30, 2007
7.900
8.050
7.850
7.900
43,256
-0.05(-0.63%)
Jan 29, 2007
7.950
8.100
7.850
7.950
63,519
-0.10(-1.24%)
Jan 26, 2007
8.050
8.200
8.050
8.050
18,350
-0.15(-1.83%)
Jan 25, 2007
8.200
8.400
8.200
8.200
45,865
-0.22(-2.61%)
Jan 24, 2007
8.420
8.450
8.250
8.420
38,257
-0.08(-0.94%)
Jan 23, 2007
8.500
8.700
8.500
8.500
18,545
-0.15(-1.73%)
Jan 22, 2007
8.650
8.800
8.500
8.650
43,020
+0.15(+1.76%)
Jan 19, 2007
8.500
8.600
8.500
8.500
29,724
+0.00(+0.00%)
Jan 18, 2007
8.500
8.600
8.500
8.500
19,690
+0.15(+1.80%)
Jan 17, 2007
8.350
8.450
8.350
8.350
36,414
+0.05(+0.60%)
Jan 16, 2007
8.300
8.450
8.250
8.300
26,077
-0.10(-1.19%)
Jan 12, 2007
8.400
8.550
8.350
8.400
53,355
-0.10(-1.18%)
Jan 11, 2007
8.500
8.500
8.300
8.500
17,825
+0.00(+0.00%)
Jan 10, 2007
8.500
8.650
8.350
8.500
21,781
-0.15(-1.73%)
Jan 09, 2007
8.650
8.850
8.650
8.650
27,296
+0.50(+6.13%)
Jan 08, 2007
8.150
8.350
8.150
8.150
19,000
-0.10(-1.21%)
Jan 05, 2007
8.250
8.400
8.200
8.250
29,145
-0.10(-1.20%)
Jan 04, 2007
8.350
8.450
8.250
8.350
17,665
+0.00(+0.00%)
Jan 03, 2007
8.350
8.550
8.350
8.350
41,426
+0.25(+3.09%)
Dec 29, 2006
8.100
8.100
8.000
8.100
18,857
+0.05(+0.62%)
Dec 28, 2006
8.050
8.150
7.950
8.050
88,522
+0.15(+1.90%)
Dec 27, 2006
7.900
8.000
7.900
7.900
23,960
+0.05(+0.64%)
Dec 26, 2006
7.850
8.000
7.850
7.850
29,331
+0.00(+0.00%)
Dec 22, 2006
7.850
8.000
7.850
7.850
8,575
-0.05(-0.63%)
Dec 21, 2006
7.900
7.900
7.800
7.900
15,360
+0.05(+0.64%)
Dec 20, 2006
7.850
7.900
7.850
7.850
26,128
+0.05(+0.64%)
Dec 19, 2006
7.800
7.900
7.750
7.800
22,219
-0.05(-0.64%)
Dec 18, 2006
7.850
7.900
7.750
7.850
29,035
+0.00(+0.00%)
Dec 15, 2006
7.850
7.950
7.850
7.850
24,092
-0.10(-1.26%)
Dec 14, 2006
7.950
7.950
7.800
7.950
20,915
+0.10(+1.27%)
Dec 13, 2006
7.850
7.950
7.850
7.850
22,865
-0.05(-0.63%)
Dec 12, 2006
7.900
8.050
7.900
7.900
49,611
-0.10(-1.25%)
Dec 11, 2006
8.000
8.000
7.900
8.000
143,916
-0.10(-1.23%)
Dec 08, 2006
8.100
8.150
8.000
8.100
18,188
-0.05(-0.61%)
Dec 07, 2006
8.150
8.250
8.050
8.150
28,720
+0.00(+0.00%)
Dec 06, 2006
8.150
8.200
8.100
8.150
19,694
-0.10(-1.21%)
Dec 05, 2006
8.250
8.300
8.200
8.250
27,996
+0.00(+0.00%)
Dec 04, 2006
8.250
8.250
8.100
8.250
21,425
+0.15(+1.85%)
Dec 01, 2006
8.100
8.200
8.000
8.100
41,131
+0.10(+1.25%)
Nov 30, 2006
8.000
8.150
8.000
8.000
11,889
+0.15(+1.91%)
Nov 29, 2006
7.850
8.200
7.850
7.850
30,453
-0.05(-0.63%)
Nov 28, 2006
7.900
8.000
7.850
7.900
19,017
-0.10(-1.25%)
Nov 27, 2006
8.000
8.100
7.950
8.000
32,855
-0.03(-0.37%)
Nov 24, 2006
8.030
8.100
7.950
8.030
24,486
+0.03(+0.37%)
Nov 22, 2006
8.000
8.100
8.000
8.000
23,346
-0.05(-0.62%)
Nov 21, 2006
8.050
8.050
7.800
8.050
62,470
+0.00(+0.00%)
Nov 20, 2006
8.050
8.100
7.950
8.050
26,201
+0.00(+0.00%)
Nov 17, 2006
8.050
8.050
7.900
8.050
36,989
-0.15(-1.83%)
Nov 16, 2006
8.200
8.200
8.100
8.200
31,711
+0.00(+0.00%)
Nov 15, 2006
8.200
8.200
8.000
8.200
23,415
+0.10(+1.23%)
Nov 14, 2006
8.100
8.100
7.850
8.100
32,751
+0.05(+0.62%)
Nov 13, 2006
8.050
8.050
7.950
8.050
54,670
+0.00(+0.00%)
Nov 10, 2006
8.050
8.100
7.850
8.050
109,729
-0.75(-8.52%)
Nov 09, 2006
8.800
8.850
8.750
8.800
77,596
+0.05(+0.57%)
Nov 08, 2006
8.750
8.850
8.550
8.750
10,924
+0.00(+0.00%)
Nov 07, 2006
8.750
8.880
8.650
8.750
37,775
-0.10(-1.13%)
Nov 06, 2006
8.850
8.950
8.800
8.850
22,855
+0.00(+0.00%)
Nov 03, 2006
8.850
8.900
8.850
8.850
23,591
+0.20(+2.31%)
Nov 02, 2006
8.650
8.850
8.650
8.650
13,481
+0.25(+2.98%)
Nov 01, 2006
8.400
8.650
8.400
8.400
15,215
-0.25(-2.89%)
Oct 31, 2006
8.650
8.700
8.450
8.650
146,701
-0.20(-2.26%)
Oct 30, 2006
8.850
8.850
8.600
8.850
60,345
+0.00(+0.00%)
Oct 27, 2006
8.850
8.850
8.650
8.850
38,578
+0.05(+0.57%)
Oct 26, 2006
8.800
8.950
8.800
8.800
34,163
-0.17(-1.90%)
Oct 25, 2006
8.970
9.000
8.850
8.970
67,896
+0.12(+1.36%)
Oct 24, 2006
8.850
8.850
8.700
8.850
100,180
+0.10(+1.14%)
Oct 23, 2006
8.500
8.850
8.500
8.750
89,115
+0.25(+2.94%)
Oct 20, 2006
8.500
8.500
8.350
8.500
47,700
+0.20(+2.41%)
Oct 19, 2006
8.300
8.300
8.250
8.300
25,020
+0.03(+0.36%)
Oct 18, 2006
8.270
8.350
8.250
8.270
11,456
+0.12(+1.47%)
Oct 17, 2006
8.150
8.250
8.150
8.150
48,171
-0.15(-1.81%)
Oct 16, 2006
8.300
8.300
8.170
8.300
26,842
+0.00(+0.00%)
Oct 13, 2006
8.300
8.300
8.000
8.300
48,244
+0.13(+1.59%)
Oct 12, 2006
8.170
8.250
8.100
8.170
40,116
+0.32(+4.08%)
Oct 11, 2006
7.850
8.000
7.850
7.850
7,117
+0.00(+0.00%)
Oct 10, 2006
7.850
8.000
7.850
7.850
23,132
+0.10(+1.29%)
Oct 09, 2006
7.750
7.900
7.750
7.750
16,913
-0.25(-3.12%)
Oct 06, 2006
8.000
8.150
7.950
8.000
28,450
-0.05(-0.62%)
Oct 05, 2006
8.050
8.150
8.050
8.050
28,898
+0.00(+0.00%)
Oct 04, 2006
8.050
8.100
8.050
8.050
69,262
+0.25(+3.21%)
Oct 03, 2006
7.800
7.850
7.760
7.800
22,361
-0.05(-0.64%)
Oct 02, 2006
7.850
7.900
7.750
7.850
11,550
+0.10(+1.29%)
Sep 29, 2006
7.750
7.850
7.750
7.750
10,363
+0.00(+0.00%)
Sep 28, 2006
7.750
7.900
7.700
7.750
23,350
-0.10(-1.27%)
Sep 27, 2006
7.850
7.900
7.700
7.850
29,134
+0.40(+5.37%)
Sep 26, 2006
7.550
7.600
7.450
7.450
17,431
-0.10(-1.32%)
Sep 25, 2006
7.550
7.700
7.550
7.550
15,741
+0.00(+0.00%)
Sep 22, 2006
7.550
7.850
7.550
7.550
245,405
-0.30(-3.82%)
Sep 21, 2006
7.850
7.900
7.750
7.850
17,709
+0.00(+0.00%)
Sep 20, 2006
7.850
7.850
7.700
7.850
4,224
+0.15(+1.95%)
Sep 19, 2006
7.700
7.800
7.650
7.700
36,168
-0.20(-2.53%)
Sep 18, 2006
7.900
7.960
7.850
7.900
24,185
+0.10(+1.28%)
Sep 15, 2006
7.800
7.850
7.750
7.800
9,154
+0.35(+4.70%)
Sep 14, 2006
7.450
7.600
7.450
7.450
22,864
-0.10(-1.32%)
Sep 13, 2006
7.550
7.650
7.450
7.550
19,919
+0.15(+2.03%)
Sep 12, 2006
7.400
7.400
7.200
7.400
51,536
+0.35(+4.96%)
Sep 11, 2006
7.050
7.150
7.000
7.050
58,842
-0.20(-2.76%)
Sep 08, 2006
7.250
7.300
7.150
7.250
19,759
-0.05(-0.68%)
Sep 07, 2006
7.300
7.550
7.300
7.300
14,677
-0.45(-5.81%)
Sep 06, 2006
7.750
7.750
7.630
7.750
22,220
-0.10(-1.27%)
Sep 05, 2006
7.850
8.250
7.850
7.850
53,233
-0.50(-5.99%)
Sep 01, 2006
8.350
8.400
8.150
8.350
55,322
-0.10(-1.18%)
Aug 31, 2006
8.450
8.500
8.350
8.450
94,980
+0.55(+6.96%)
Aug 30, 2006
7.900
7.900
7.750
7.900
32,078
+0.30(+3.95%)
Aug 29, 2006
7.600
7.750
7.600
7.600
12,780
+0.05(+0.66%)
Aug 28, 2006
7.550
7.600
7.450
7.550
28,920
-0.05(-0.66%)
Aug 25, 2006
7.600
7.650
7.550
7.600
15,467
-0.05(-0.65%)
Aug 24, 2006
7.650
7.650
7.450
7.650
4,398
+0.15(+2.00%)
Aug 23, 2006
7.500
7.600
7.450
7.500
25,515
+0.05(+0.67%)
Aug 22, 2006
7.450
7.550
7.400
7.450
14,960
+0.35(+4.93%)
Aug 21, 2006
7.100
7.250
7.050
7.100
11,468
-0.15(-2.07%)
Aug 18, 2006
7.250
7.450
7.250
7.250
17,819
+0.05(+0.69%)
Aug 17, 2006
7.200
7.300
7.100
7.200
15,069
+0.35(+5.11%)
Aug 16, 2006
6.850
6.890
6.800
6.850
12,619
+0.00(+0.00%)
Aug 15, 2006
6.850
6.950
6.750
6.850
17,563
-0.10(-1.44%)
Aug 14, 2006
6.950
6.950
6.750
6.950
14,436
-0.10(-1.42%)
Aug 11, 2006
7.050
7.050
6.850
7.050
16,045
+0.10(+1.44%)
Aug 10, 2006
6.950
7.000
6.800
6.950
68,497
+0.05(+0.72%)
Aug 09, 2006
6.900
7.050
6.800
6.900
70,580
+0.10(+1.47%)
Aug 08, 2006
6.800
6.900
6.800
6.800
22,584
+0.15(+2.26%)
Aug 07, 2006
6.650
6.700
6.650
6.650
42,275
+0.15(+2.31%)
Aug 04, 2006
6.500
6.650
6.450
6.500
12,075
+0.05(+0.78%)
Aug 03, 2006
6.450
6.450
6.350
6.450
31,920
-0.10(-1.53%)
Aug 02, 2006
6.550
6.550
6.400
6.550
18,271
+0.05(+0.77%)
Aug 01, 2006
6.500
6.600
6.350
6.500
4,171
+0.05(+0.78%)
Jul 31, 2006
6.450
6.600
6.400
6.450
14,265
-0.15(-2.27%)
Jul 28, 2006
6.600
6.600
6.400
6.600
11,932
+0.15(+2.33%)
Jul 27, 2006
6.450
6.470
6.450
6.450
11,454
+0.00(+0.00%)
Jul 26, 2006
6.450
6.600
6.450
6.450
15,790
-0.20(-3.01%)
Jul 25, 2006
6.650
6.750
6.450
6.650
12,881
+0.00(+0.00%)
Jul 24, 2006
6.650
6.750
6.550
6.650
7,166
-0.05(-0.75%)
Jul 21, 2006
6.700
6.850
6.700
6.700
25,489
+0.00(+0.00%)
Jul 20, 2006
6.700
6.700
6.600
6.700
36,406
+0.40(+6.35%)
Jul 19, 2006
6.300
6.400
6.250
6.300
16,649
-0.15(-2.33%)
Jul 18, 2006
6.450
6.450
6.300
6.450
11,715
+0.00(+0.00%)
Jul 17, 2006
6.450
6.450
6.250
6.450
29,621
+0.10(+1.57%)
Jul 14, 2006
6.350
6.450
6.350
6.350
57,637
-0.16(-2.46%)
Jul 13, 2006
6.510
6.850
6.510
6.510
59,909
-0.34(-4.96%)
Jul 12, 2006
6.850
6.950
6.800
6.850
27,960
+0.00(+0.00%)
Jul 11, 2006
6.800
6.850
6.650
6.850
12,550
+0.05(+0.74%)
Jul 10, 2006
6.800
6.900
6.550
6.800
55,415
+0.05(+0.74%)
Jul 07, 2006
6.750
6.750
6.630
6.750
113,475
+0.00(+0.00%)
Jul 06, 2006
6.750
6.750
6.550
6.750
33,790
+0.15(+2.27%)
Jul 05, 2006
6.600
6.650
6.550
6.600
53,714
-0.05(-0.75%)
Jul 03, 2006
6.650
6.700
6.580
6.650
46,312
-0.10(-1.48%)
Jun 30, 2006
6.750
6.750
6.650
6.750
24,676
+0.00(+0.00%)
Jun 29, 2006
6.750
6.750
6.750
6.750
0
-0.10(-1.46%)
Jun 28, 2006
6.850
6.850
6.750
6.850
21,197
+0.14(+2.09%)
Jun 27, 2006
6.710
6.750
6.650
6.710
23,698
+0.11(+1.67%)
Jun 23, 2006
6.600
6.650
6.500
6.600
61,294
+0.00(+0.00%)
Jun 22, 2006
6.600
6.600
6.450
6.600
23,805
+0.15(+2.33%)
Jun 21, 2006
6.450
6.500
6.200
6.450
48,750
-0.05(-0.77%)
Jun 20, 2006
6.500
6.500
6.350
6.500
223,099
+0.10(+1.56%)
Jun 19, 2006
6.400
6.400
6.300
6.400
33,287
+0.00(+0.00%)
Jun 16, 2006
6.400
6.450
6.400
6.400
198,573
+0.10(+1.59%)
Jun 15, 2006
6.300
6.300
6.000
6.300
223,267
+0.30(+5.00%)
Jun 14, 2006
6.000
6.000
5.700
6.000
49,519
+0.20(+3.45%)
Jun 13, 2006
5.800
5.850
5.550
5.800
58,296
-0.30(-4.92%)
Jun 12, 2006
6.100
6.150
6.050
6.100
16,559
-0.05(-0.81%)
Jun 09, 2006
6.150
6.150
6.050
6.150
27,802
+0.15(+2.50%)
Jun 08, 2006
6.000
6.100
5.900
6.000
63,992
+0.00(+0.00%)
Jun 07, 2006
6.000
6.100
5.950
6.000
17,916
-0.10(-1.64%)
Jun 06, 2006
6.100
6.100
6.000
6.100
11,067
+0.05(+0.83%)
Jun 05, 2006
6.050
6.200
5.950
6.050
87,881
-0.05(-0.82%)
Jun 02, 2006
6.100
6.200
6.050
6.100
33,277
+0.00(+0.00%)
Jun 01, 2006
6.100
6.200
6.000
6.100
26,738
-0.15(-2.40%)
May 31, 2006
6.250
6.250
6.000
6.250
22,115
+0.20(+3.31%)
May 30, 2006
6.050
6.250
6.000
6.050
35,513
+0.05(+0.83%)
May 26, 2006
6.000
6.050
5.900
6.000
86,748
-0.45(-6.98%)
May 25, 2006
6.450
6.500
6.250
6.450
57,290
-0.20(-3.01%)
May 24, 2006
6.650
6.700
6.500
6.650
30,605
-0.20(-2.92%)
May 23, 2006
6.850
6.850
6.750
6.850
44,728
+0.15(+2.24%)
May 22, 2006
6.700
6.750
6.500
6.700
175,445
-0.20(-2.90%)
May 19, 2006
6.900
6.900
6.750
6.900
49,224
+0.10(+1.47%)
May 18, 2006
6.800
6.800
6.500
6.800
44,000
-0.10(-1.45%)
May 17, 2006
6.950
6.900
6.750
6.900
33,570
-0.05(-0.72%)
May 16, 2006
6.950
6.950
6.800
6.950
81,713
+0.00(+0.00%)
May 15, 2006
6.950
6.950
6.800
6.950
85,728
-0.05(-0.71%)
May 12, 2006
7.000
7.000
6.950
7.000
90,700
-0.20(-2.78%)
May 11, 2006
7.200
7.200
7.000
7.200
89,297
-0.10(-1.37%)
May 10, 2006
7.300
7.300
7.050
7.300
89,441
-0.05(-0.68%)
May 09, 2006
7.350
7.400
7.260
7.350
157,766
-0.10(-1.34%)
May 08, 2006
7.450
7.500
7.400
7.450
64,850
-0.05(-0.67%)
May 05, 2006
7.500
7.500
7.400
7.500
20,935
+0.00(+0.00%)
May 04, 2006
7.500
7.500
7.350
7.500
41,222
-0.05(-0.66%)
May 03, 2006
7.550
7.550
7.350
7.550
424,792
-0.05(-0.66%)
May 02, 2006
7.600
7.600
7.500
7.600
127,468
+0.05(+0.66%)
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.