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
Dice Holdings
(NY:
DHX
)
2.150
+0.080 (+3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2016
5.450
5.700
5.400
5.700
529,816
+0.35(+6.54%)
Oct 28, 2016
5.600
5.663
5.275
5.350
181,797
-0.30(-5.31%)
Oct 27, 2016
5.750
5.775
5.500
5.650
306,745
-0.10(-1.74%)
Oct 26, 2016
5.850
6.000
5.700
5.750
327,273
-0.10(-1.71%)
Oct 25, 2016
6.050
6.100
5.850
5.850
237,227
-0.20(-3.31%)
Oct 24, 2016
6.000
6.150
5.950
6.050
348,582
+0.05(+0.83%)
Oct 21, 2016
5.600
6.050
5.600
6.000
319,610
+0.21(+3.63%)
Oct 20, 2016
6.000
6.000
5.700
5.790
301,616
-0.21(-3.50%)
Oct 19, 2016
6.110
6.300
5.800
6.000
423,848
-0.15(-2.44%)
Oct 18, 2016
6.400
6.500
6.000
6.150
469,460
-0.20(-3.15%)
Oct 17, 2016
7.750
7.750
6.275
6.350
709,183
-1.50(-19.11%)
Oct 14, 2016
8.100
8.100
7.800
7.850
227,212
-0.15(-1.88%)
Oct 13, 2016
8.000
8.350
7.850
8.000
181,155
+0.00(+0.00%)
Oct 12, 2016
7.950
8.150
7.950
8.000
123,062
+0.05(+0.63%)
Oct 11, 2016
8.250
8.300
7.900
7.950
167,523
-0.35(-4.22%)
Oct 10, 2016
8.350
8.400
8.250
8.300
111,276
+0.07(+0.85%)
Oct 07, 2016
8.340
8.430
8.230
8.230
168,756
-0.09(-1.08%)
Oct 06, 2016
8.310
8.330
8.200
8.320
231,203
-0.03(-0.36%)
Oct 05, 2016
8.150
8.410
8.120
8.350
272,726
+0.25(+3.09%)
Oct 04, 2016
7.990
8.110
7.985
8.100
158,926
+0.13(+1.63%)
Oct 03, 2016
7.820
7.970
7.790
7.970
251,765
+0.08(+1.01%)
Sep 30, 2016
7.770
7.910
7.680
7.890
241,769
+0.19(+2.47%)
Sep 29, 2016
7.940
7.940
7.685
7.700
280,036
-0.21(-2.65%)
Sep 28, 2016
7.790
7.945
7.780
7.910
233,673
+0.13(+1.67%)
Sep 27, 2016
7.740
7.800
7.690
7.780
226,467
+0.06(+0.78%)
Sep 26, 2016
7.930
7.970
7.710
7.720
180,961
-0.30(-3.74%)
Sep 23, 2016
8.000
8.080
7.910
8.020
229,221
-0.07(-0.87%)
Sep 22, 2016
7.850
8.100
7.780
8.090
271,888
+0.32(+4.12%)
Sep 21, 2016
7.800
8.100
7.640
7.770
261,314
+0.07(+0.91%)
Sep 20, 2016
7.790
7.790
7.660
7.700
230,433
+0.00(+0.00%)
Sep 19, 2016
7.600
7.760
7.590
7.700
267,572
+0.07(+0.92%)
Sep 16, 2016
7.510
7.665
7.430
7.630
1,444,615
+0.13(+1.73%)
Sep 15, 2016
7.550
7.610
7.470
7.500
282,854
+0.00(+0.00%)
Sep 14, 2016
7.610
7.695
7.490
7.500
249,000
-0.08(-1.06%)
Sep 13, 2016
7.850
7.880
7.550
7.580
345,976
-0.33(-4.17%)
Sep 12, 2016
7.680
7.920
7.650
7.910
247,195
+0.15(+1.93%)
Sep 09, 2016
8.030
8.050
7.750
7.760
234,883
-0.30(-3.72%)
Sep 08, 2016
7.960
8.070
7.880
8.060
154,315
+0.12(+1.51%)
Sep 07, 2016
7.930
8.100
7.850
7.940
261,073
-0.04(-0.50%)
Sep 06, 2016
7.940
8.055
7.910
7.980
261,191
-0.02(-0.25%)
Sep 02, 2016
7.860
8.000
8.000
8.000
227,700
+0.19(+2.43%)
Sep 01, 2016
7.700
7.820
7.605
7.810
238,635
+0.07(+0.90%)
Aug 31, 2016
7.720
7.790
7.650
7.740
273,053
+0.06(+0.78%)
Aug 30, 2016
7.500
7.705
7.500
7.680
139,717
+0.17(+2.26%)
Aug 29, 2016
7.520
7.590
7.470
7.510
178,624
-0.03(-0.40%)
Aug 26, 2016
7.380
7.590
7.380
7.540
176,542
+0.13(+1.75%)
Aug 25, 2016
7.390
7.470
7.360
7.410
204,549
+0.01(+0.14%)
Aug 24, 2016
7.260
7.420
7.260
7.400
138,623
+0.16(+2.21%)
Aug 23, 2016
7.340
7.440
7.200
7.240
328,836
-0.04(-0.55%)
Aug 22, 2016
7.230
7.360
7.180
7.280
182,788
+0.00(+0.00%)
Aug 19, 2016
7.150
7.310
7.133
7.280
196,206
+0.11(+1.53%)
Aug 18, 2016
7.180
7.270
7.130
7.170
186,662
-0.03(-0.42%)
Aug 17, 2016
7.000
7.200
6.975
7.200
322,384
+0.17(+2.42%)
Aug 16, 2016
7.100
7.110
7.010
7.030
188,448
-0.06(-0.85%)
Aug 15, 2016
7.020
7.120
7.000
7.090
300,840
+0.03(+0.42%)
Aug 12, 2016
7.030
7.070
6.990
7.060
123,975
-0.02(-0.28%)
Aug 11, 2016
7.100
7.110
7.040
7.080
180,905
-0.02(-0.28%)
Aug 10, 2016
7.050
7.120
7.000
7.100
207,990
+0.01(+0.14%)
Aug 09, 2016
7.200
7.200
7.070
7.090
172,177
-0.11(-1.53%)
Aug 08, 2016
7.140
7.240
7.090
7.200
239,796
+0.01(+0.14%)
Aug 05, 2016
7.150
7.250
7.070
7.190
188,355
+0.12(+1.70%)
Aug 04, 2016
7.090
7.200
7.020
7.070
128,934
-0.03(-0.42%)
Aug 03, 2016
7.100
7.160
7.020
7.100
362,132
-0.04(-0.56%)
Aug 02, 2016
7.230
7.320
7.130
7.140
255,693
-0.12(-1.65%)
Aug 01, 2016
7.310
7.340
7.190
7.260
206,836
-0.03(-0.41%)
Jul 29, 2016
7.350
7.420
7.230
7.290
324,735
-0.25(-3.32%)
Jul 28, 2016
7.490
7.620
7.450
7.540
196,262
-0.03(-0.40%)
Jul 27, 2016
7.150
7.740
6.895
7.570
402,259
+0.38(+5.29%)
Jul 26, 2016
7.030
7.200
7.030
7.190
213,237
+0.20(+2.86%)
Jul 25, 2016
7.050
7.110
6.990
6.990
205,016
-0.07(-0.99%)
Jul 22, 2016
6.870
7.105
6.760
7.060
320,364
+0.23(+3.37%)
Jul 21, 2016
6.860
7.030
6.820
6.830
244,579
-0.01(-0.15%)
Jul 20, 2016
6.720
6.910
6.690
6.840
258,563
+0.12(+1.79%)
Jul 19, 2016
6.840
6.850
6.720
6.720
198,792
-0.10(-1.47%)
Jul 18, 2016
6.810
6.870
6.720
6.820
287,475
+0.04(+0.59%)
Jul 15, 2016
6.880
6.880
6.750
6.780
150,596
-0.03(-0.44%)
Jul 14, 2016
6.900
6.920
6.750
6.810
205,480
+0.01(+0.15%)
Jul 13, 2016
6.830
6.910
6.750
6.800
316,237
+0.03(+0.44%)
Jul 12, 2016
6.670
6.800
6.590
6.770
500,146
+0.19(+2.89%)
Jul 11, 2016
6.530
6.610
6.480
6.580
260,244
+0.05(+0.77%)
Jul 08, 2016
6.540
6.600
6.460
6.530
317,491
+0.11(+1.71%)
Jul 07, 2016
6.320
6.620
6.230
6.420
350,786
+0.21(+3.38%)
Jul 06, 2016
6.150
6.300
6.110
6.210
267,795
+0.03(+0.49%)
Jul 05, 2016
6.260
6.410
6.180
6.180
376,023
-0.08(-1.28%)
Jul 01, 2016
6.200
6.260
6.260
6.260
354,600
+0.03(+0.48%)
Jun 30, 2016
6.120
6.260
6.060
6.230
461,760
+0.14(+2.30%)
Jun 29, 2016
6.170
6.250
6.010
6.090
326,580
-0.05(-0.81%)
Jun 28, 2016
6.070
6.210
6.050
6.140
407,290
+0.10(+1.66%)
Jun 27, 2016
6.490
6.500
5.990
6.040
408,910
-0.49(-7.50%)
Jun 24, 2016
6.690
6.710
6.520
6.530
1,629,611
-0.45(-6.45%)
Jun 23, 2016
6.920
7.050
6.920
6.980
262,993
+0.15(+2.20%)
Jun 22, 2016
6.920
7.050
6.810
6.830
222,801
-0.04(-0.58%)
Jun 21, 2016
6.910
6.935
6.750
6.870
293,449
+0.00(+0.00%)
Jun 20, 2016
6.830
6.990
6.775
6.870
343,309
+0.16(+2.38%)
Jun 17, 2016
6.860
6.900
6.680
6.710
549,315
-0.13(-1.90%)
Jun 16, 2016
6.820
6.860
6.620
6.840
309,259
-0.05(-0.73%)
Jun 15, 2016
6.840
7.045
6.797
6.890
301,487
+0.08(+1.17%)
Jun 14, 2016
6.930
7.030
6.760
6.810
259,776
-0.14(-2.01%)
Jun 13, 2016
7.030
7.110
6.930
6.950
217,324
-0.06(-0.86%)
Jun 10, 2016
6.900
7.180
6.860
7.010
310,506
+0.03(+0.43%)
Jun 09, 2016
7.110
7.170
6.980
6.980
226,910
-0.18(-2.51%)
Jun 08, 2016
7.190
7.225
7.120
7.160
260,207
+0.00(+0.00%)
Jun 07, 2016
7.120
7.235
7.120
7.160
170,303
-0.04(-0.56%)
Jun 06, 2016
6.950
7.250
6.950
7.200
235,482
+0.20(+2.86%)
Jun 03, 2016
7.120
7.140
6.970
7.000
361,237
-0.11(-1.55%)
Jun 02, 2016
7.130
7.190
7.035
7.110
337,043
-0.02(-0.28%)
Jun 01, 2016
7.000
7.160
6.930
7.130
474,026
+0.08(+1.13%)
May 31, 2016
7.070
7.120
6.980
7.050
398,635
-0.01(-0.14%)
May 27, 2016
6.950
7.060
7.060
7.060
375,800
+0.14(+2.02%)
May 26, 2016
6.930
6.970
6.860
6.920
361,979
+0.01(+0.14%)
May 25, 2016
6.710
6.970
6.660
6.910
353,260
+0.16(+2.37%)
May 24, 2016
6.720
6.860
6.720
6.750
394,617
-0.03(-0.44%)
May 23, 2016
6.810
6.940
6.770
6.780
307,806
-0.02(-0.29%)
May 20, 2016
6.790
6.930
6.700
6.800
319,269
+0.03(+0.44%)
May 19, 2016
6.680
6.820
6.570
6.770
653,576
+0.02(+0.30%)
May 18, 2016
6.610
6.790
6.580
6.750
364,084
+0.14(+2.12%)
May 17, 2016
6.780
6.810
6.590
6.610
880,357
-0.16(-2.36%)
May 16, 2016
6.050
6.840
6.050
6.770
493,160
+0.67(+10.98%)
May 13, 2016
6.330
6.391
6.080
6.100
452,640
-0.29(-4.54%)
May 12, 2016
6.760
6.820
6.300
6.390
500,994
-0.68(-9.62%)
May 11, 2016
7.050
7.140
7.030
7.070
138,922
-0.02(-0.28%)
May 10, 2016
7.140
7.200
7.045
7.090
196,293
-0.02(-0.28%)
May 09, 2016
7.170
7.240
7.040
7.110
231,825
-0.09(-1.25%)
May 06, 2016
7.020
7.200
7.010
7.200
248,785
+0.17(+2.42%)
May 05, 2016
7.120
7.120
6.975
7.030
282,432
-0.05(-0.71%)
May 04, 2016
6.940
7.140
6.940
7.080
198,900
+0.09(+1.29%)
May 03, 2016
7.020
7.050
6.800
6.990
266,591
-0.11(-1.55%)
May 02, 2016
7.110
7.150
7.000
7.100
234,126
-0.01(-0.14%)
Apr 29, 2016
7.370
7.400
7.050
7.110
278,275
-0.28(-3.79%)
Apr 28, 2016
7.310
7.450
7.000
7.390
354,018
-0.01(-0.14%)
Apr 27, 2016
7.590
7.990
7.175
7.400
456,683
-0.76(-9.31%)
Apr 26, 2016
7.970
8.180
7.880
8.160
159,303
+0.19(+2.38%)
Apr 25, 2016
8.070
8.160
7.940
7.970
170,713
-0.15(-1.85%)
Apr 22, 2016
7.950
8.120
7.840
8.120
193,114
+0.16(+2.01%)
Apr 21, 2016
8.160
8.220
7.920
7.960
168,747
-0.24(-2.93%)
Apr 20, 2016
8.060
8.240
8.040
8.200
124,010
+0.15(+1.86%)
Apr 19, 2016
8.050
8.130
7.950
8.050
124,521
+0.00(+0.00%)
Apr 18, 2016
7.880
8.100
7.850
8.050
132,470
+0.16(+2.03%)
Apr 15, 2016
7.870
7.970
7.820
7.890
77,797
-0.01(-0.13%)
Apr 14, 2016
7.950
7.960
7.780
7.900
102,756
-0.03(-0.38%)
Apr 13, 2016
7.790
8.000
7.770
7.930
149,323
+0.20(+2.59%)
Apr 12, 2016
7.790
7.830
7.665
7.730
155,994
-0.04(-0.51%)
Apr 11, 2016
7.700
7.830
7.665
7.770
232,234
+0.13(+1.70%)
Apr 08, 2016
7.850
7.870
7.570
7.640
216,437
-0.14(-1.80%)
Apr 07, 2016
7.830
7.950
7.750
7.780
346,600
-0.13(-1.64%)
Apr 06, 2016
7.910
8.010
7.850
7.910
219,341
-0.01(-0.13%)
Apr 05, 2016
8.120
8.205
7.910
7.920
206,250
-0.22(-2.70%)
Apr 04, 2016
8.170
8.310
8.140
8.140
186,190
-0.01(-0.12%)
Apr 01, 2016
8.020
8.190
7.950
8.150
174,121
+0.08(+0.99%)
Mar 31, 2016
7.990
8.170
7.700
8.070
1,231,159
+0.05(+0.62%)
Mar 30, 2016
8.010
8.060
7.920
8.020
223,453
+0.01(+0.12%)
Mar 29, 2016
7.600
8.030
7.600
8.010
234,351
+0.38(+4.98%)
Mar 28, 2016
7.760
7.840
7.590
7.630
206,340
-0.13(-1.68%)
Mar 24, 2016
7.600
7.760
7.760
7.760
138,000
+0.11(+1.44%)
Mar 23, 2016
7.990
7.990
7.630
7.650
140,409
-0.34(-4.26%)
Mar 22, 2016
8.060
8.130
7.985
7.990
88,299
-0.13(-1.60%)
Mar 21, 2016
7.940
8.180
7.940
8.120
151,832
+0.15(+1.88%)
Mar 18, 2016
8.060
8.175
7.960
7.970
491,818
-0.05(-0.62%)
Mar 17, 2016
7.830
8.050
7.780
8.020
117,287
+0.16(+2.04%)
Mar 16, 2016
7.810
7.920
7.780
7.860
149,150
+0.01(+0.13%)
Mar 15, 2016
7.870
7.950
7.810
7.850
193,535
-0.09(-1.13%)
Mar 14, 2016
7.770
7.980
7.705
7.940
214,939
+0.14(+1.79%)
Mar 11, 2016
7.730
7.890
7.700
7.800
175,619
+0.12(+1.56%)
Mar 10, 2016
8.010
8.090
7.640
7.680
235,162
-0.33(-4.12%)
Mar 09, 2016
8.050
8.130
7.980
8.010
168,885
-0.04(-0.50%)
Mar 08, 2016
8.110
8.180
8.050
8.050
150,479
-0.14(-1.71%)
Mar 07, 2016
8.120
8.270
8.110
8.190
192,827
-0.01(-0.12%)
Mar 04, 2016
8.090
8.240
8.050
8.200
237,610
+0.11(+1.36%)
Mar 03, 2016
7.920
8.140
7.880
8.090
205,923
+0.15(+1.89%)
Mar 02, 2016
7.800
8.000
7.800
7.940
314,194
+0.10(+1.28%)
Mar 01, 2016
7.810
7.940
7.760
7.840
326,854
+0.06(+0.77%)
Feb 29, 2016
7.710
7.890
7.690
7.780
435,639
+0.06(+0.78%)
Feb 26, 2016
7.670
7.780
7.600
7.720
185,818
+0.07(+0.92%)
Feb 25, 2016
7.620
7.685
7.510
7.650
247,297
+0.03(+0.39%)
Feb 24, 2016
7.500
7.620
7.380
7.620
226,347
+0.05(+0.66%)
Feb 23, 2016
7.480
7.625
7.480
7.570
332,773
+0.09(+1.20%)
Feb 22, 2016
7.700
7.710
7.455
7.480
475,242
-0.23(-2.98%)
Feb 19, 2016
7.560
7.840
7.540
7.710
261,996
+0.15(+1.98%)
Feb 18, 2016
7.580
7.680
7.530
7.560
268,286
+0.03(+0.40%)
Feb 17, 2016
7.460
7.600
7.460
7.530
369,898
+0.02(+0.27%)
Feb 16, 2016
7.460
7.540
7.380
7.510
330,080
+0.13(+1.76%)
Feb 12, 2016
7.510
7.380
7.380
7.380
298,000
-0.06(-0.81%)
Feb 11, 2016
7.050
7.510
7.050
7.440
468,063
+0.16(+2.20%)
Feb 10, 2016
7.570
7.620
7.255
7.280
398,654
-0.21(-2.80%)
Feb 09, 2016
7.500
7.650
7.370
7.490
529,292
-0.29(-3.73%)
Feb 08, 2016
7.990
7.990
7.480
7.780
759,296
-0.30(-3.71%)
Feb 05, 2016
8.430
8.430
8.020
8.080
947,955
-0.41(-4.83%)
Feb 04, 2016
8.290
8.570
8.280
8.490
473,258
-0.03(-0.35%)
Feb 03, 2016
8.690
9.220
8.170
8.520
853,172
-0.46(-5.12%)
Feb 02, 2016
9.270
9.310
8.970
8.980
281,330
-0.39(-4.16%)
Feb 01, 2016
9.260
9.430
9.190
9.370
271,623
+0.06(+0.64%)
Jan 29, 2016
9.120
9.390
9.100
9.310
390,276
+0.14(+1.53%)
Jan 28, 2016
9.260
9.400
9.140
9.170
233,386
-0.02(-0.22%)
Jan 27, 2016
9.500
9.600
9.185
9.190
414,884
-0.36(-3.77%)
Jan 26, 2016
9.140
9.640
9.090
9.550
595,432
+0.41(+4.49%)
Jan 25, 2016
8.810
9.150
8.785
9.140
432,803
+0.27(+3.04%)
Jan 22, 2016
8.910
9.010
8.820
8.870
248,489
+0.11(+1.26%)
Jan 21, 2016
8.820
8.920
8.670
8.760
384,512
-0.04(-0.45%)
Jan 20, 2016
8.660
8.920
8.490
8.800
465,510
-0.03(-0.34%)
Jan 19, 2016
8.930
9.030
8.725
8.830
414,594
-0.02(-0.23%)
Jan 15, 2016
8.790
8.850
8.850
8.850
553,500
-0.25(-2.75%)
Jan 14, 2016
8.620
9.180
8.540
9.100
755,960
+0.50(+5.81%)
Jan 13, 2016
8.870
9.020
8.550
8.600
1,151,634
-0.27(-3.04%)
Jan 12, 2016
8.870
8.950
8.650
8.870
533,078
+0.07(+0.80%)
Jan 11, 2016
8.820
8.900
8.749
8.800
293,368
+0.02(+0.23%)
Jan 08, 2016
8.900
8.920
8.680
8.780
770,739
+0.00(+0.00%)
Jan 07, 2016
8.380
8.840
8.380
8.780
593,559
+0.23(+2.69%)
Jan 06, 2016
8.560
8.980
8.500
8.550
1,217,147
-0.11(-1.27%)
Jan 05, 2016
9.030
9.050
8.660
8.660
452,580
-0.34(-3.78%)
Jan 04, 2016
8.990
9.020
8.780
9.000
538,932
-0.17(-1.85%)
Dec 31, 2015
9.410
9.170
9.170
9.170
303,400
-0.25(-2.65%)
Dec 30, 2015
9.650
9.750
9.410
9.420
228,202
-0.25(-2.59%)
Dec 29, 2015
9.680
9.790
9.620
9.670
225,824
+0.04(+0.42%)
Dec 28, 2015
9.600
9.730
9.540
9.630
282,383
-0.05(-0.52%)
Dec 24, 2015
9.610
9.680
9.680
9.680
116,200
+0.04(+0.41%)
Dec 23, 2015
9.490
9.690
9.450
9.640
677,896
+0.23(+2.44%)
Dec 22, 2015
9.490
9.490
9.360
9.410
491,659
-0.02(-0.21%)
Dec 21, 2015
9.000
9.450
8.980
9.430
623,847
+0.46(+5.13%)
Dec 18, 2015
8.950
9.290
8.940
8.970
1,419,240
+0.06(+0.67%)
Dec 17, 2015
9.070
9.110
8.840
8.910
451,730
-0.13(-1.44%)
Dec 16, 2015
9.130
9.160
8.930
9.040
675,064
-0.03(-0.33%)
Dec 15, 2015
9.130
9.220
9.005
9.070
551,754
+0.02(+0.22%)
Dec 14, 2015
8.880
9.070
8.810
9.050
732,500
+0.14(+1.57%)
Dec 11, 2015
9.090
9.170
8.890
8.910
531,450
-0.34(-3.68%)
Dec 10, 2015
9.280
9.430
9.230
9.250
357,213
+0.00(+0.00%)
Dec 09, 2015
9.640
9.750
9.230
9.250
596,813
-0.52(-5.32%)
Dec 08, 2015
9.760
9.940
9.660
9.770
283,071
-0.09(-0.91%)
Dec 07, 2015
9.900
9.985
9.830
9.860
310,089
-0.10(-1.00%)
Dec 04, 2015
10.00
10.05
9.870
9.960
179,805
-0.03(-0.30%)
Dec 03, 2015
9.910
10.11
9.800
9.990
657,055
+0.10(+1.01%)
Dec 02, 2015
9.820
10.48
9.750
9.890
967,147
+0.30(+3.13%)
Dec 01, 2015
9.380
9.630
9.370
9.590
231,124
+0.27(+2.90%)
Nov 30, 2015
9.270
9.405
9.250
9.320
341,031
+0.04(+0.43%)
Nov 27, 2015
9.130
9.400
9.130
9.280
135,799
-0.04(-0.43%)
Nov 25, 2015
9.250
9.320
9.320
9.320
274,200
+0.07(+0.76%)
Nov 24, 2015
9.250
9.380
9.220
9.250
352,722
-0.03(-0.32%)
Nov 23, 2015
9.240
9.360
9.210
9.280
179,182
-0.01(-0.11%)
Nov 20, 2015
9.270
9.530
9.230
9.290
257,615
+0.02(+0.22%)
Nov 19, 2015
9.000
9.280
8.900
9.270
521,308
+0.29(+3.23%)
Nov 18, 2015
8.900
9.030
8.760
8.980
492,515
+0.18(+2.05%)
Nov 17, 2015
8.740
8.910
8.660
8.800
429,055
+0.08(+0.92%)
Nov 16, 2015
8.710
8.790
8.590
8.720
557,626
+0.03(+0.35%)
Nov 13, 2015
8.880
9.135
8.660
8.690
520,010
-0.71(-7.55%)
Nov 12, 2015
9.510
9.580
9.370
9.400
120,835
-0.20(-2.08%)
Nov 11, 2015
9.750
9.790
9.570
9.600
178,501
-0.11(-1.13%)
Nov 10, 2015
9.640
9.800
9.595
9.710
201,231
+0.08(+0.83%)
Nov 09, 2015
9.900
9.900
9.630
9.630
197,421
-0.30(-3.02%)
Nov 06, 2015
9.930
10.18
9.850
9.930
419,998
-0.06(-0.60%)
Nov 05, 2015
9.980
10.08
9.860
9.990
390,095
+0.01(+0.10%)
Nov 04, 2015
9.840
10.00
9.730
9.980
438,364
+0.18(+1.84%)
Nov 03, 2015
9.280
9.820
9.208
9.800
434,690
+0.47(+5.04%)
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.