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
)
2.290
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2017
2.250
2.250
2.100
2.200
226,010
-0.05(-2.22%)
Oct 30, 2017
2.350
2.350
2.200
2.250
238,507
-0.15(-6.25%)
Oct 27, 2017
2.300
2.400
2.150
2.400
191,484
+0.10(+4.35%)
Oct 26, 2017
2.300
2.300
2.212
2.300
71,461
+0.05(+2.22%)
Oct 25, 2017
2.200
2.300
2.100
2.250
149,003
+0.05(+2.27%)
Oct 24, 2017
2.300
2.300
2.200
2.200
76,653
-0.05(-2.22%)
Oct 23, 2017
2.250
2.325
2.200
2.250
190,466
+0.05(+2.27%)
Oct 20, 2017
2.250
2.250
2.200
2.200
86,766
+0.00(+0.00%)
Oct 19, 2017
2.250
2.300
2.200
2.200
110,046
-0.05(-2.22%)
Oct 18, 2017
2.350
2.350
2.250
2.250
182,116
-0.15(-6.25%)
Oct 17, 2017
2.350
2.450
2.300
2.400
92,480
+0.00(+0.00%)
Oct 16, 2017
2.550
2.550
2.250
2.400
252,602
-0.15(-5.88%)
Oct 13, 2017
2.450
2.550
2.450
2.550
205,725
+0.10(+4.08%)
Oct 12, 2017
2.500
2.550
2.450
2.450
166,375
-0.05(-2.00%)
Oct 11, 2017
2.500
2.550
2.450
2.500
152,947
+0.05(+2.04%)
Oct 10, 2017
2.500
2.650
2.450
2.450
414,319
+0.00(+0.00%)
Oct 09, 2017
2.500
2.550
2.450
2.450
196,790
-0.05(-2.00%)
Oct 06, 2017
2.450
2.550
2.450
2.500
190,166
+0.05(+2.04%)
Oct 05, 2017
2.500
2.550
2.450
2.450
229,523
+0.00(+0.00%)
Oct 04, 2017
2.550
2.550
2.450
2.450
170,972
-0.05(-2.00%)
Oct 03, 2017
2.600
2.600
2.450
2.500
517,196
-0.05(-1.96%)
Oct 02, 2017
2.600
2.650
2.500
2.550
294,715
-0.05(-1.92%)
Sep 29, 2017
2.600
2.700
2.500
2.600
340,714
+0.05(+1.96%)
Sep 28, 2017
2.500
2.600
2.350
2.550
474,199
+0.05(+2.00%)
Sep 27, 2017
2.350
2.500
2.250
2.500
288,764
+0.20(+8.70%)
Sep 26, 2017
2.300
2.400
2.250
2.300
127,729
+0.00(+0.00%)
Sep 25, 2017
2.300
2.350
2.250
2.300
174,897
-0.05(-2.13%)
Sep 22, 2017
2.300
2.350
2.200
2.350
229,133
+0.05(+2.17%)
Sep 21, 2017
2.150
2.300
2.125
2.300
230,135
+0.15(+6.98%)
Sep 20, 2017
2.100
2.150
2.050
2.150
167,685
+0.05(+2.38%)
Sep 19, 2017
2.100
2.100
2.050
2.100
301,168
+0.00(+0.00%)
Sep 18, 2017
2.100
2.100
2.050
2.100
145,988
+0.00(+0.00%)
Sep 15, 2017
2.100
2.100
2.000
2.100
981,526
+0.00(+0.00%)
Sep 14, 2017
2.050
2.100
2.050
2.100
152,254
+0.05(+2.44%)
Sep 13, 2017
2.000
2.100
1.950
2.050
239,953
+0.05(+2.50%)
Sep 12, 2017
2.050
2.050
2.000
2.000
164,911
+0.00(+0.00%)
Sep 11, 2017
2.050
2.089
1.825
2.000
457,626
-0.05(-2.44%)
Sep 08, 2017
2.150
2.193
2.050
2.050
181,824
-0.10(-4.65%)
Sep 07, 2017
2.000
2.150
1.950
2.150
289,609
+0.15(+7.50%)
Sep 06, 2017
2.000
2.000
1.950
2.000
139,768
+0.00(+0.00%)
Sep 05, 2017
2.100
2.150
1.950
2.000
277,350
-0.10(-4.76%)
Sep 01, 2017
2.000
2.150
1.950
2.100
210,638
+0.15(+7.69%)
Aug 31, 2017
1.850
2.000
1.850
1.950
195,551
+0.10(+5.41%)
Aug 30, 2017
1.850
1.925
1.850
1.850
148,712
+0.00(+0.00%)
Aug 29, 2017
2.000
2.000
1.850
1.850
164,156
-0.15(-7.50%)
Aug 28, 2017
2.000
2.000
1.900
2.000
150,983
+0.00(+0.00%)
Aug 25, 2017
1.800
2.000
1.800
2.000
193,481
+0.20(+11.11%)
Aug 24, 2017
1.800
1.850
1.750
1.800
281,767
+0.00(+0.00%)
Aug 23, 2017
1.850
1.900
1.750
1.800
168,116
-0.05(-2.70%)
Aug 22, 2017
1.950
2.000
1.750
1.850
241,590
-0.10(-5.13%)
Aug 21, 2017
1.950
2.000
1.900
1.950
156,334
-0.05(-2.50%)
Aug 18, 2017
1.900
2.000
1.825
2.000
271,438
+0.05(+2.56%)
Aug 17, 2017
1.750
2.050
1.750
1.950
417,632
+0.15(+8.33%)
Aug 16, 2017
1.950
1.950
1.750
1.800
486,675
-0.10(-5.26%)
Aug 15, 2017
2.150
2.200
1.900
1.900
329,484
-0.20(-9.52%)
Aug 14, 2017
2.100
2.250
2.100
2.100
380,183
+0.00(+0.00%)
Aug 11, 2017
2.000
2.150
1.950
2.100
334,214
+0.00(+0.00%)
Aug 10, 2017
2.250
2.300
2.100
2.100
374,064
-0.20(-8.70%)
Aug 09, 2017
2.400
2.400
2.250
2.300
239,378
-0.10(-4.17%)
Aug 08, 2017
2.300
2.450
2.250
2.400
204,571
+0.10(+4.35%)
Aug 07, 2017
2.350
2.350
2.250
2.300
160,139
+0.00(+0.00%)
Aug 04, 2017
2.300
2.400
2.300
2.300
263,467
+0.00(+0.00%)
Aug 03, 2017
2.300
2.425
2.250
2.300
348,378
+0.00(+0.00%)
Aug 02, 2017
2.250
2.350
2.200
2.300
244,656
+0.10(+4.55%)
Aug 01, 2017
2.200
2.300
2.200
2.200
490,761
+0.00(+0.00%)
Jul 31, 2017
2.450
2.500
2.150
2.200
375,121
-0.20(-8.33%)
Jul 28, 2017
2.600
2.600
2.400
2.400
252,129
-0.25(-9.43%)
Jul 27, 2017
2.750
2.750
2.600
2.650
128,927
-0.05(-1.85%)
Jul 26, 2017
2.750
2.750
2.650
2.700
284,168
-0.05(-1.82%)
Jul 25, 2017
2.650
2.750
2.650
2.750
196,368
+0.10(+3.77%)
Jul 24, 2017
2.650
2.700
2.550
2.650
288,047
+0.00(+0.00%)
Jul 21, 2017
2.700
2.750
2.600
2.650
512,101
+0.05(+1.92%)
Jul 20, 2017
2.750
2.750
2.550
2.600
216,522
-0.10(-3.70%)
Jul 19, 2017
2.750
2.875
2.700
2.700
155,719
-0.10(-3.57%)
Jul 18, 2017
2.700
2.800
2.700
2.800
151,526
+0.05(+1.82%)
Jul 17, 2017
2.750
2.750
2.700
2.750
180,380
+0.00(+0.00%)
Jul 14, 2017
2.750
2.800
2.700
2.750
170,838
-0.05(-1.79%)
Jul 13, 2017
2.800
2.800
2.700
2.800
173,417
-0.05(-1.75%)
Jul 12, 2017
2.650
2.850
2.650
2.850
318,525
+0.20(+7.55%)
Jul 11, 2017
2.500
2.700
2.500
2.650
318,822
+0.15(+6.00%)
Jul 10, 2017
2.600
2.650
2.400
2.500
299,409
-0.05(-1.96%)
Jul 07, 2017
2.600
2.600
2.500
2.550
157,892
-0.05(-1.92%)
Jul 06, 2017
2.650
2.650
2.550
2.600
158,315
-0.05(-1.89%)
Jul 05, 2017
2.750
2.775
2.650
2.650
198,072
-0.10(-3.64%)
Jul 03, 2017
2.850
2.850
2.750
2.750
165,255
-0.10(-3.51%)
Jun 30, 2017
2.900
2.900
2.800
2.850
112,509
+0.00(+0.00%)
Jun 29, 2017
2.850
2.900
2.850
2.850
106,126
+0.00(+0.00%)
Jun 28, 2017
2.850
2.900
2.800
2.850
178,319
+0.00(+0.00%)
Jun 27, 2017
2.850
2.850
2.800
2.850
449,076
+0.00(+0.00%)
Jun 26, 2017
3.050
3.050
2.850
2.850
183,764
-0.10(-3.39%)
Jun 23, 2017
2.750
3.000
2.650
2.950
1,384,333
+0.25(+9.26%)
Jun 22, 2017
2.700
2.800
2.650
2.700
176,068
+0.05(+1.89%)
Jun 21, 2017
2.700
2.750
2.600
2.650
237,132
-0.05(-1.85%)
Jun 20, 2017
2.800
2.850
2.600
2.700
448,251
-0.05(-1.82%)
Jun 19, 2017
2.600
2.750
2.500
2.750
418,152
+0.20(+7.84%)
Jun 16, 2017
2.650
2.650
2.500
2.550
1,369,253
-0.15(-5.56%)
Jun 15, 2017
2.600
2.700
2.550
2.700
236,437
+0.10(+3.85%)
Jun 14, 2017
2.600
2.750
2.525
2.600
572,464
+0.00(+0.00%)
Jun 13, 2017
2.800
2.800
2.600
2.600
281,444
-0.15(-5.45%)
Jun 12, 2017
2.700
2.800
2.650
2.750
328,032
+0.05(+1.85%)
Jun 09, 2017
2.750
2.825
2.650
2.700
355,646
-0.10(-3.57%)
Jun 08, 2017
2.750
2.850
2.675
2.800
287,227
+0.05(+1.82%)
Jun 07, 2017
2.700
2.750
2.675
2.750
254,835
+0.05(+1.85%)
Jun 06, 2017
2.700
2.725
2.600
2.700
425,657
+0.00(+0.00%)
Jun 05, 2017
2.800
2.950
2.650
2.700
329,113
-0.10(-3.57%)
Jun 02, 2017
2.950
3.000
2.800
2.800
340,119
-0.15(-5.08%)
Jun 01, 2017
2.900
3.000
2.850
2.950
180,478
+0.10(+3.51%)
May 31, 2017
2.750
2.950
2.750
2.850
627,534
+0.15(+5.56%)
May 30, 2017
2.850
2.850
2.650
2.700
366,063
-0.10(-3.57%)
May 26, 2017
2.850
2.900
2.750
2.800
351,505
+0.00(+0.00%)
May 25, 2017
3.000
3.050
2.800
2.800
416,619
-0.20(-6.67%)
May 24, 2017
2.850
3.050
2.850
3.000
434,263
+0.15(+5.26%)
May 23, 2017
2.900
2.950
2.800
2.850
339,487
-0.05(-1.72%)
May 22, 2017
2.800
2.900
2.800
2.900
468,883
+0.10(+3.57%)
May 19, 2017
3.100
3.150
2.800
2.800
636,944
-0.30(-9.68%)
May 18, 2017
3.100
3.150
3.050
3.100
316,388
+0.00(+0.00%)
May 17, 2017
3.100
3.150
3.000
3.100
655,580
+0.00(+0.00%)
May 16, 2017
3.200
3.250
3.125
3.100
558,666
-0.10(-3.13%)
May 15, 2017
3.250
3.300
3.150
3.200
618,756
-0.10(-3.03%)
May 12, 2017
3.400
3.450
3.250
3.300
344,958
-0.05(-1.49%)
May 11, 2017
3.450
3.500
3.350
3.350
326,891
-0.05(-1.47%)
May 10, 2017
3.500
3.600
3.300
3.400
668,319
-0.15(-4.23%)
May 09, 2017
3.600
3.650
3.500
3.550
435,959
-0.05(-1.39%)
May 08, 2017
3.400
3.600
3.400
3.600
631,857
+0.15(+4.35%)
May 05, 2017
3.550
3.550
3.375
3.450
880,548
-0.05(-1.43%)
May 04, 2017
3.500
3.550
3.450
3.500
825,782
+0.00(+0.00%)
May 03, 2017
3.100
3.700
3.100
3.500
909,005
+0.05(+1.45%)
May 02, 2017
3.600
3.650
3.450
3.450
927,464
-0.15(-4.17%)
May 01, 2017
3.900
3.900
3.600
3.600
309,639
-0.25(-6.49%)
Apr 28, 2017
3.800
3.950
3.750
3.850
403,534
+0.05(+1.32%)
Apr 27, 2017
3.900
3.950
3.800
3.800
412,492
-0.05(-1.30%)
Apr 26, 2017
3.800
3.900
3.800
3.850
291,609
+0.05(+1.32%)
Apr 25, 2017
3.650
3.850
3.650
3.800
482,086
+0.10(+2.70%)
Apr 24, 2017
3.600
3.700
3.600
3.700
514,845
+0.10(+2.78%)
Apr 21, 2017
3.900
3.925
3.600
3.600
722,347
-0.30(-7.69%)
Apr 20, 2017
4.000
4.025
3.850
3.900
238,909
-0.10(-2.50%)
Apr 19, 2017
4.000
4.050
3.950
4.000
386,171
+0.00(+0.00%)
Apr 18, 2017
4.000
4.050
3.950
4.000
355,703
+0.00(+0.00%)
Apr 17, 2017
4.050
4.100
3.950
4.000
240,940
-0.10(-2.44%)
Apr 13, 2017
4.000
4.100
3.950
4.100
414,639
+0.15(+3.80%)
Apr 12, 2017
4.600
4.600
3.950
3.950
844,214
-0.75(-15.96%)
Apr 11, 2017
4.450
4.700
4.428
4.700
198,253
+0.30(+6.82%)
Apr 10, 2017
4.550
4.650
4.400
4.400
195,081
-0.10(-2.22%)
Apr 07, 2017
4.250
4.650
4.250
4.500
234,287
+0.25(+5.88%)
Apr 06, 2017
4.400
4.450
4.150
4.250
487,865
-0.15(-3.41%)
Apr 05, 2017
4.100
4.575
4.050
4.400
414,852
+0.35(+8.64%)
Apr 04, 2017
4.050
4.100
3.950
4.050
355,140
+0.00(+0.00%)
Apr 03, 2017
3.950
4.200
3.900
4.050
453,205
+0.10(+2.53%)
Mar 31, 2017
4.200
4.200
3.900
3.950
455,344
-0.20(-4.82%)
Mar 30, 2017
4.350
4.450
4.100
4.150
429,047
-0.15(-3.49%)
Mar 29, 2017
3.950
4.350
3.950
4.300
453,914
+0.35(+8.86%)
Mar 28, 2017
3.950
4.050
3.925
3.950
315,464
-0.04(-1.00%)
Mar 27, 2017
4.100
4.350
3.950
3.990
607,186
-0.26(-6.12%)
Mar 24, 2017
4.200
4.300
4.050
4.250
531,571
+0.10(+2.41%)
Mar 23, 2017
4.250
4.350
4.150
4.150
294,163
-0.10(-2.35%)
Mar 22, 2017
4.250
4.350
4.150
4.250
279,979
-0.05(-1.16%)
Mar 21, 2017
4.450
4.500
4.200
4.300
310,744
-0.15(-3.37%)
Mar 20, 2017
4.600
4.700
4.200
4.450
601,625
-0.10(-2.20%)
Mar 17, 2017
4.750
4.750
4.500
4.550
1,312,548
-0.10(-2.15%)
Mar 16, 2017
4.550
4.750
4.550
4.650
424,673
+0.15(+3.33%)
Mar 15, 2017
4.650
4.700
4.450
4.500
325,809
-0.15(-3.23%)
Mar 14, 2017
4.550
4.650
4.450
4.650
138,430
+0.10(+2.20%)
Mar 13, 2017
4.600
4.650
4.475
4.550
219,145
-0.05(-1.09%)
Mar 10, 2017
4.650
4.750
4.500
4.600
234,459
+0.00(+0.00%)
Mar 09, 2017
4.400
4.650
4.350
4.600
213,698
+0.15(+3.37%)
Mar 08, 2017
4.600
4.600
4.450
4.450
181,538
-0.15(-3.26%)
Mar 07, 2017
4.500
4.750
4.450
4.600
173,422
+0.00(+0.00%)
Mar 06, 2017
5.050
5.100
4.550
4.600
326,621
-0.50(-9.80%)
Mar 03, 2017
5.050
5.200
5.000
5.100
257,198
+0.05(+0.99%)
Mar 02, 2017
5.100
5.100
5.000
5.050
84,225
-0.05(-0.98%)
Mar 01, 2017
5.100
5.200
4.950
5.100
242,730
+0.15(+3.03%)
Feb 28, 2017
5.000
5.025
4.900
4.950
172,323
-0.05(-1.00%)
Feb 27, 2017
4.950
5.050
4.950
5.000
204,202
+0.05(+1.01%)
Feb 24, 2017
4.900
5.050
4.875
4.950
318,037
-0.05(-1.00%)
Feb 23, 2017
5.450
5.450
4.950
5.000
184,588
-0.45(-8.26%)
Feb 22, 2017
5.400
5.450
5.300
5.450
160,877
+0.05(+0.93%)
Feb 21, 2017
5.400
5.450
5.250
5.400
199,912
+0.00(+0.00%)
Feb 17, 2017
5.400
5.400
5.400
0
+0.20(+3.85%)
Feb 16, 2017
5.200
5.300
5.100
5.200
154,579
+0.00(+0.00%)
Feb 15, 2017
5.000
5.200
4.900
5.200
199,418
+0.15(+2.97%)
Feb 14, 2017
4.750
5.150
4.750
5.050
215,242
+0.30(+6.32%)
Feb 13, 2017
4.800
4.904
4.600
4.750
311,088
-0.10(-2.06%)
Feb 10, 2017
5.100
5.200
4.800
4.850
194,043
-0.35(-6.73%)
Feb 09, 2017
5.400
5.450
5.100
5.200
291,955
-0.15(-2.80%)
Feb 08, 2017
5.350
5.350
5.100
5.350
187,723
+0.00(+0.00%)
Feb 07, 2017
5.800
5.900
5.300
5.350
312,228
-0.05(-0.93%)
Feb 06, 2017
5.650
5.650
5.200
5.400
230,299
-0.25(-4.42%)
Feb 03, 2017
5.600
5.700
5.500
5.650
122,190
+0.15(+2.73%)
Feb 02, 2017
5.600
5.650
5.450
5.500
102,845
-0.10(-1.79%)
Feb 01, 2017
5.750
5.850
5.525
5.600
116,611
-0.10(-1.75%)
Jan 31, 2017
5.550
5.750
5.500
5.700
216,836
+0.15(+2.70%)
Jan 30, 2017
5.600
5.600
5.423
5.550
138,700
-0.10(-1.77%)
Jan 27, 2017
5.850
6.050
5.575
5.650
174,780
-0.25(-4.24%)
Jan 26, 2017
6.050
6.050
5.800
5.900
64,561
-0.10(-1.67%)
Jan 25, 2017
5.850
6.100
5.750
6.000
99,736
+0.25(+4.35%)
Jan 24, 2017
5.700
5.850
5.300
5.750
301,651
+0.05(+0.88%)
Jan 23, 2017
5.800
5.900
5.600
5.700
152,359
-0.05(-0.87%)
Jan 20, 2017
5.600
5.900
5.600
5.750
194,775
+0.15(+2.68%)
Jan 19, 2017
5.950
5.950
5.600
5.600
154,153
-0.30(-5.08%)
Jan 18, 2017
6.200
6.200
5.750
5.900
186,705
-0.25(-4.07%)
Jan 17, 2017
5.800
6.300
5.800
6.150
231,672
+0.30(+5.13%)
Jan 13, 2017
5.850
5.850
5.850
0
+0.00(+0.00%)
Jan 12, 2017
6.000
6.050
5.750
5.850
102,658
-0.15(-2.50%)
Jan 11, 2017
6.000
6.025
5.900
6.000
167,191
+0.00(+0.00%)
Jan 10, 2017
6.100
6.200
5.950
6.000
182,478
-0.05(-0.83%)
Jan 09, 2017
6.100
6.150
5.900
6.050
161,260
+0.05(+0.83%)
Jan 06, 2017
6.150
6.175
5.850
6.000
239,240
-0.15(-2.44%)
Jan 05, 2017
6.450
6.450
6.100
6.150
146,307
-0.30(-4.65%)
Jan 04, 2017
6.300
6.500
6.150
6.450
197,051
+0.20(+3.20%)
Jan 03, 2017
6.350
6.350
6.050
6.250
143,224
+0.00(+0.00%)
Dec 30, 2016
6.250
6.250
6.250
0
-0.15(-2.34%)
Dec 29, 2016
6.300
6.400
6.200
6.400
84,259
+0.10(+1.59%)
Dec 28, 2016
6.500
6.500
6.200
6.300
76,272
-0.15(-2.33%)
Dec 27, 2016
6.200
6.450
6.150
6.450
102,976
+0.20(+3.20%)
Dec 23, 2016
6.250
6.250
6.250
0
-0.05(-0.79%)
Dec 22, 2016
6.650
6.700
6.250
6.300
105,254
-0.35(-5.26%)
Dec 21, 2016
6.450
6.750
6.350
6.650
180,844
+0.25(+3.91%)
Dec 20, 2016
6.650
6.650
6.350
6.400
167,209
-0.15(-2.29%)
Dec 19, 2016
6.450
6.750
6.450
6.550
170,969
+0.05(+0.77%)
Dec 16, 2016
6.650
6.750
6.350
6.500
795,408
-0.20(-2.99%)
Dec 15, 2016
6.300
6.700
6.300
6.700
233,593
+0.35(+5.51%)
Dec 14, 2016
6.500
6.550
6.250
6.350
236,081
-0.15(-2.31%)
Dec 13, 2016
6.350
6.800
6.350
6.500
450,580
+0.20(+3.17%)
Dec 12, 2016
6.250
6.400
6.112
6.300
414,506
+0.05(+0.80%)
Dec 09, 2016
6.200
6.425
6.050
6.250
391,365
+0.05(+0.81%)
Dec 08, 2016
6.150
6.350
6.100
6.200
464,096
+0.10(+1.64%)
Dec 07, 2016
6.150
6.350
6.100
6.100
359,174
-0.05(-0.81%)
Dec 06, 2016
6.100
6.300
6.100
6.150
337,249
-0.05(-0.81%)
Dec 05, 2016
6.100
6.225
6.075
6.200
512,481
+0.20(+3.33%)
Dec 02, 2016
6.050
6.150
5.950
6.000
162,516
-0.05(-0.83%)
Dec 01, 2016
6.150
6.350
6.013
6.050
198,583
-0.05(-0.82%)
Nov 30, 2016
6.350
6.400
6.075
6.100
129,355
-0.15(-2.40%)
Nov 29, 2016
6.400
6.400
6.150
6.250
267,311
-0.10(-1.57%)
Nov 28, 2016
6.600
6.600
6.300
6.350
175,577
-0.25(-3.79%)
Nov 25, 2016
6.500
6.600
6.375
6.600
68,236
+0.15(+2.33%)
Nov 23, 2016
6.450
6.450
6.450
0
-0.10(-1.53%)
Nov 22, 2016
6.100
6.550
6.100
6.550
172,468
+0.40(+6.50%)
Nov 21, 2016
6.100
6.350
6.050
6.150
262,421
+0.10(+1.65%)
Nov 18, 2016
6.200
6.250
5.950
6.050
269,281
-0.15(-2.42%)
Nov 17, 2016
6.250
6.425
6.200
6.200
180,152
-0.05(-0.80%)
Nov 16, 2016
6.150
6.300
6.100
6.250
192,154
+0.10(+1.63%)
Nov 15, 2016
5.900
6.200
5.850
6.150
176,696
+0.20(+3.36%)
Nov 14, 2016
6.600
6.650
5.900
5.950
352,826
-0.55(-8.46%)
Nov 11, 2016
5.800
6.650
5.800
6.500
492,030
+0.75(+13.04%)
Nov 10, 2016
6.000
6.100
5.700
5.750
381,969
-0.20(-3.36%)
Nov 09, 2016
5.500
6.000
5.400
5.950
301,424
+0.35(+6.25%)
Nov 08, 2016
5.500
5.600
5.350
5.600
120,641
+0.10(+1.82%)
Nov 07, 2016
5.150
5.550
5.125
5.500
265,073
+0.35(+6.80%)
Nov 04, 2016
5.250
5.475
5.100
5.150
364,414
-0.10(-1.90%)
Nov 03, 2016
5.600
5.650
5.200
5.250
205,092
-0.40(-7.08%)
Nov 02, 2016
5.600
5.850
5.600
5.650
250,813
-0.05(-0.88%)
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.