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
Diebold Nixdorf Incorporated
(NY:
DBD
)
39.82
-0.51 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2022
2.290
2.500
2.290
2.490
1,172,475
+0.15(+6.41%)
Oct 28, 2022
2.100
2.370
2.100
2.340
1,850,190
+0.26(+12.50%)
Oct 27, 2022
2.130
2.240
2.060
2.080
1,651,772
-0.03(-1.42%)
Oct 26, 2022
2.110
2.230
2.025
2.110
1,703,423
+0.03(+1.44%)
Oct 25, 2022
2.160
2.265
2.050
2.080
1,966,257
-0.10(-4.59%)
Oct 24, 2022
2.260
2.260
1.915
2.180
4,102,317
-0.03(-1.36%)
Oct 21, 2022
2.380
2.380
2.150
2.210
2,486,575
-0.11(-4.74%)
Oct 20, 2022
3.050
3.100
2.300
2.320
5,483,671
-0.36(-13.43%)
Oct 19, 2022
2.710
2.745
2.600
2.680
519,659
-0.04(-1.47%)
Oct 18, 2022
2.800
2.870
2.685
2.720
491,382
+0.01(+0.37%)
Oct 17, 2022
2.640
2.825
2.590
2.710
551,767
+0.17(+6.69%)
Oct 14, 2022
2.650
2.725
2.530
2.540
656,333
-0.07(-2.68%)
Oct 13, 2022
2.500
2.690
2.440
2.610
958,671
+0.04(+1.56%)
Oct 12, 2022
2.750
2.750
2.560
2.570
620,621
-0.12(-4.46%)
Oct 11, 2022
2.770
2.860
2.640
2.690
623,162
-0.11(-3.93%)
Oct 10, 2022
2.820
2.850
2.710
2.800
566,841
-0.06(-2.10%)
Oct 07, 2022
2.760
2.890
2.620
2.860
1,494,971
+0.02(+0.70%)
Oct 06, 2022
2.930
3.045
2.835
2.840
653,067
-0.12(-4.05%)
Oct 05, 2022
2.690
2.970
2.650
2.960
1,039,390
+0.18(+6.47%)
Oct 04, 2022
2.550
2.930
2.535
2.780
1,673,299
+0.33(+13.47%)
Oct 03, 2022
2.490
2.500
2.340
2.450
1,149,360
+0.01(+0.41%)
Sep 30, 2022
2.600
2.640
2.430
2.440
1,183,531
-0.13(-5.06%)
Sep 29, 2022
2.800
2.810
2.520
2.570
1,217,537
-0.29(-10.14%)
Sep 28, 2022
2.780
2.915
2.770
2.860
816,197
+0.11(+4.00%)
Sep 27, 2022
2.830
2.890
2.670
2.750
899,458
+0.00(+0.00%)
Sep 26, 2022
2.720
2.910
2.710
2.750
860,258
+0.00(+0.00%)
Sep 23, 2022
2.750
2.785
2.640
2.750
930,671
-0.03(-1.08%)
Sep 22, 2022
2.880
2.915
2.725
2.780
880,005
-0.11(-3.81%)
Sep 21, 2022
3.000
3.055
2.880
2.890
632,182
-0.07(-2.36%)
Sep 20, 2022
3.030
3.100
2.905
2.960
825,044
-0.14(-4.52%)
Sep 19, 2022
3.050
3.130
2.995
3.100
675,120
+0.00(+0.00%)
Sep 16, 2022
3.220
3.240
3.020
3.100
1,802,208
-0.22(-6.63%)
Sep 15, 2022
3.160
3.460
3.155
3.320
915,397
+0.11(+3.43%)
Sep 14, 2022
3.120
3.230
3.030
3.210
826,275
+0.11(+3.55%)
Sep 13, 2022
3.120
3.205
3.045
3.100
790,279
-0.22(-6.63%)
Sep 12, 2022
3.090
3.340
3.060
3.320
905,503
+0.26(+8.50%)
Sep 09, 2022
2.940
3.140
2.860
3.060
969,312
+0.15(+5.15%)
Sep 08, 2022
2.900
2.940
2.765
2.910
1,075,672
-0.04(-1.36%)
Sep 07, 2022
3.240
3.240
2.830
2.950
1,566,856
-0.23(-7.23%)
Sep 06, 2022
3.530
3.530
3.160
3.180
1,022,606
-0.30(-8.62%)
Sep 02, 2022
3.690
3.720
3.362
3.480
803,374
-0.14(-3.87%)
Sep 01, 2022
3.400
3.640
3.380
3.620
1,251,016
+0.14(+4.02%)
Aug 31, 2022
3.450
3.545
3.405
3.480
917,452
+0.06(+1.75%)
Aug 30, 2022
3.550
3.550
3.330
3.420
668,153
-0.10(-2.84%)
Aug 29, 2022
3.480
3.595
3.420
3.520
613,309
-0.02(-0.56%)
Aug 26, 2022
3.830
3.850
3.520
3.540
805,634
-0.28(-7.33%)
Aug 25, 2022
3.600
3.820
3.580
3.820
975,408
+0.24(+6.70%)
Aug 24, 2022
3.450
3.620
3.390
3.580
764,163
+0.17(+4.99%)
Aug 23, 2022
3.410
3.485
3.330
3.410
798,441
+0.01(+0.29%)
Aug 22, 2022
3.470
3.470
3.290
3.400
1,183,498
-0.14(-3.95%)
Aug 19, 2022
3.670
3.680
3.505
3.540
962,734
-0.15(-4.07%)
Aug 18, 2022
3.670
3.720
3.540
3.690
1,700,868
+0.03(+0.82%)
Aug 17, 2022
3.940
3.950
3.650
3.660
1,498,595
-0.40(-9.85%)
Aug 16, 2022
4.010
4.130
3.940
4.060
1,115,680
+0.00(+0.00%)
Aug 15, 2022
4.220
4.230
3.970
4.060
1,157,254
-0.21(-4.92%)
Aug 12, 2022
4.250
4.380
4.175
4.270
1,979,614
-0.19(-4.26%)
Aug 11, 2022
4.650
4.800
4.420
4.460
1,291,542
-0.13(-2.83%)
Aug 10, 2022
4.390
4.730
4.342
4.590
1,610,331
+0.41(+9.81%)
Aug 09, 2022
4.590
4.590
4.110
4.180
1,329,047
-0.49(-10.49%)
Aug 08, 2022
4.550
5.270
4.490
4.670
3,514,186
+0.18(+4.01%)
Aug 05, 2022
4.540
4.640
4.365
4.490
1,598,357
-0.18(-3.85%)
Aug 04, 2022
4.690
4.860
4.490
4.670
1,964,617
+0.00(+0.00%)
Aug 03, 2022
3.950
4.790
3.930
4.670
4,415,147
+0.74(+18.83%)
Aug 02, 2022
3.380
4.150
3.350
3.930
5,294,925
+0.61(+18.37%)
Aug 01, 2022
3.210
3.400
3.155
3.320
2,078,655
+0.09(+2.79%)
Jul 29, 2022
3.370
3.370
3.160
3.230
1,338,539
-0.12(-3.58%)
Jul 28, 2022
3.450
3.485
3.240
3.350
2,040,792
-0.05(-1.47%)
Jul 27, 2022
3.240
3.480
3.220
3.400
2,013,299
+0.21(+6.58%)
Jul 26, 2022
3.250
3.280
3.100
3.190
946,111
-0.13(-3.92%)
Jul 25, 2022
3.230
3.320
3.115
3.320
897,782
+0.12(+3.75%)
Jul 22, 2022
3.490
3.495
3.150
3.200
1,146,398
-0.28(-8.05%)
Jul 21, 2022
3.530
3.545
3.370
3.480
1,094,043
-0.07(-1.97%)
Jul 20, 2022
3.330
3.595
3.300
3.550
1,348,924
+0.22(+6.61%)
Jul 19, 2022
3.230
3.440
3.190
3.330
1,825,981
+0.23(+7.42%)
Jul 18, 2022
3.130
3.260
3.050
3.100
1,384,537
+0.01(+0.32%)
Jul 15, 2022
2.870
3.119
2.845
3.090
1,563,086
+0.28(+9.96%)
Jul 14, 2022
2.700
2.840
2.700
2.810
938,128
+0.01(+0.36%)
Jul 13, 2022
2.850
2.850
2.640
2.800
1,445,035
-0.05(-1.75%)
Jul 12, 2022
2.810
2.950
2.760
2.850
901,534
+0.03(+1.06%)
Jul 11, 2022
3.080
3.110
2.770
2.820
2,073,004
-0.31(-9.90%)
Jul 08, 2022
2.670
3.190
2.640
3.130
7,279,125
+0.64(+25.70%)
Jul 07, 2022
2.300
2.500
2.260
2.490
1,826,235
+0.19(+8.26%)
Jul 06, 2022
2.370
2.370
2.170
2.300
2,010,754
-0.04(-1.71%)
Jul 05, 2022
2.270
2.420
2.115
2.340
3,010,324
+0.03(+1.30%)
Jul 01, 2022
2.270
2.360
2.240
2.310
1,498,462
+0.04(+1.76%)
Jun 30, 2022
2.260
2.290
2.160
2.270
1,222,111
-0.01(-0.44%)
Jun 29, 2022
2.360
2.370
2.190
2.280
1,479,075
-0.09(-3.80%)
Jun 28, 2022
2.440
2.590
2.370
2.370
1,263,576
-0.04(-1.66%)
Jun 27, 2022
2.470
2.510
2.360
2.410
1,283,857
-0.08(-3.21%)
Jun 24, 2022
2.500
2.590
2.470
2.490
3,869,557
+0.07(+2.89%)
Jun 23, 2022
2.520
2.580
2.405
2.420
1,413,270
-0.06(-2.42%)
Jun 22, 2022
2.320
2.550
2.320
2.480
2,046,653
+0.12(+5.08%)
Jun 21, 2022
2.410
2.490
2.295
2.360
1,892,814
+0.04(+1.72%)
Jun 17, 2022
2.330
2.350
2.220
2.320
3,057,771
+0.03(+1.31%)
Jun 16, 2022
2.350
2.350
2.190
2.290
2,584,113
-0.11(-4.58%)
Jun 15, 2022
2.390
2.485
2.320
2.400
3,311,551
+0.06(+2.56%)
Jun 14, 2022
2.480
2.520
2.310
2.340
2,587,272
-0.13(-5.26%)
Jun 13, 2022
2.510
2.615
2.450
2.470
2,014,911
-0.19(-7.14%)
Jun 10, 2022
2.680
2.740
2.580
2.660
1,430,721
-0.04(-1.48%)
Jun 09, 2022
2.820
2.830
2.690
2.700
1,120,419
-0.12(-4.26%)
Jun 08, 2022
2.910
2.950
2.790
2.820
1,119,498
-0.11(-3.75%)
Jun 07, 2022
2.900
2.930
2.725
2.930
1,347,087
-0.06(-2.01%)
Jun 06, 2022
3.010
3.090
2.880
2.990
1,538,385
+0.03(+1.01%)
Jun 03, 2022
3.070
3.070
2.960
2.960
1,081,620
-0.16(-5.13%)
Jun 02, 2022
2.980
3.130
2.900
3.120
1,502,481
+0.18(+6.12%)
Jun 01, 2022
3.160
3.190
2.920
2.940
1,455,570
-0.17(-5.47%)
May 31, 2022
3.250
3.255
3.060
3.110
2,469,436
-0.04(-1.27%)
May 27, 2022
3.080
3.255
3.080
3.150
1,296,239
+0.06(+1.94%)
May 26, 2022
2.950
3.200
2.890
3.090
1,373,044
+0.16(+5.46%)
May 25, 2022
2.760
2.950
2.750
2.930
1,287,520
+0.17(+6.16%)
May 24, 2022
2.960
2.980
2.730
2.760
2,071,860
-0.28(-9.21%)
May 23, 2022
2.800
3.140
2.680
3.040
2,245,716
+0.29(+10.55%)
May 20, 2022
3.000
3.040
2.650
2.750
2,544,538
-0.22(-7.41%)
May 19, 2022
3.100
3.120
2.950
2.970
1,352,442
-0.15(-4.81%)
May 18, 2022
3.220
3.325
3.020
3.120
1,822,492
-0.24(-7.14%)
May 17, 2022
3.320
3.420
3.180
3.360
1,574,789
+0.14(+4.35%)
May 16, 2022
3.510
3.535
3.190
3.220
2,349,371
-0.33(-9.30%)
May 13, 2022
3.165
3.592
3.140
3.550
4,521,530
+0.47(+15.26%)
May 12, 2022
2.400
3.110
2.240
3.080
8,282,457
+0.80(+35.09%)
May 11, 2022
2.560
2.780
2.235
2.280
5,976,820
-0.11(-4.60%)
May 10, 2022
2.610
2.960
2.200
2.390
9,132,764
-1.43(-37.43%)
May 09, 2022
3.840
3.950
3.777
3.820
1,393,004
-0.13(-3.29%)
May 06, 2022
3.950
4.015
3.790
3.950
1,432,488
-0.05(-1.25%)
May 05, 2022
4.240
4.260
3.920
4.000
1,198,716
-0.30(-6.98%)
May 04, 2022
4.140
4.330
4.042
4.300
1,612,320
+0.17(+4.12%)
May 03, 2022
4.070
4.200
4.010
4.130
1,386,521
+0.03(+0.73%)
May 02, 2022
4.100
4.250
3.990
4.100
2,313,345
+0.00(+0.00%)
Apr 29, 2022
4.180
4.290
3.990
4.100
2,869,392
-0.13(-3.07%)
Apr 28, 2022
4.400
4.470
4.080
4.230
1,728,426
-0.09(-2.08%)
Apr 27, 2022
4.600
4.600
4.174
4.320
3,454,737
-0.40(-8.47%)
Apr 26, 2022
5.130
5.140
4.710
4.720
1,223,853
-0.52(-9.92%)
Apr 25, 2022
5.070
5.275
5.000
5.240
1,015,719
+0.11(+2.14%)
Apr 22, 2022
5.500
5.520
5.120
5.130
955,381
-0.38(-6.90%)
Apr 21, 2022
5.860
6.040
5.455
5.510
1,200,638
-0.28(-4.84%)
Apr 20, 2022
5.600
5.940
5.600
5.790
1,764,716
+0.24(+4.32%)
Apr 19, 2022
5.380
5.610
5.370
5.550
935,393
+0.22(+4.13%)
Apr 18, 2022
5.380
5.430
5.220
5.330
918,712
-0.11(-2.02%)
Apr 14, 2022
5.320
5.610
5.270
5.440
1,413,855
+0.14(+2.64%)
Apr 13, 2022
5.200
5.350
5.110
5.300
876,975
+0.12(+2.32%)
Apr 12, 2022
5.330
5.480
5.150
5.180
840,229
-0.09(-1.71%)
Apr 11, 2022
5.330
5.600
5.240
5.270
890,866
-0.12(-2.23%)
Apr 08, 2022
5.600
5.740
5.310
5.390
1,441,213
-0.21(-3.75%)
Apr 07, 2022
5.950
6.010
5.520
5.600
1,243,151
-0.34(-5.72%)
Apr 06, 2022
6.270
6.310
5.910
5.940
1,138,966
-0.39(-6.16%)
Apr 05, 2022
6.780
6.780
6.320
6.330
987,786
-0.49(-7.18%)
Apr 04, 2022
6.600
6.845
6.587
6.820
650,130
+0.21(+3.18%)
Apr 01, 2022
6.800
6.870
6.480
6.610
823,960
-0.12(-1.78%)
Mar 31, 2022
6.820
6.870
6.672
6.730
737,370
-0.11(-1.61%)
Mar 30, 2022
7.200
7.280
6.840
6.840
530,914
-0.39(-5.39%)
Mar 29, 2022
7.060
7.286
7.020
7.230
1,135,516
+0.28(+4.03%)
Mar 28, 2022
7.220
7.220
6.895
6.950
582,646
-0.21(-2.93%)
Mar 25, 2022
7.140
7.330
7.060
7.160
672,781
+0.02(+0.28%)
Mar 24, 2022
7.090
7.340
6.980
7.140
679,561
+0.10(+1.42%)
Mar 23, 2022
7.120
7.240
6.940
7.040
727,618
-0.18(-2.49%)
Mar 22, 2022
7.250
7.420
7.100
7.220
627,001
+0.12(+1.69%)
Mar 21, 2022
7.520
7.600
7.040
7.100
556,944
-0.44(-5.84%)
Mar 18, 2022
7.280
7.540
7.110
7.540
1,043,343
+0.23(+3.15%)
Mar 17, 2022
7.260
7.540
7.260
7.310
733,282
-0.11(-1.48%)
Mar 16, 2022
7.150
7.530
7.150
7.420
723,176
+0.31(+4.36%)
Mar 15, 2022
7.170
7.320
7.020
7.110
792,688
+0.00(+0.00%)
Mar 14, 2022
7.320
7.320
6.960
7.110
800,470
-0.11(-1.52%)
Mar 11, 2022
7.560
7.620
7.180
7.220
427,356
-0.28(-3.73%)
Mar 10, 2022
7.550
7.740
7.350
7.500
805,022
-0.20(-2.60%)
Mar 09, 2022
7.480
7.910
7.480
7.700
912,158
+0.42(+5.77%)
Mar 08, 2022
6.840
7.510
6.740
7.280
1,094,162
+0.47(+6.90%)
Mar 07, 2022
7.220
7.305
6.735
6.810
1,075,304
-0.40(-5.55%)
Mar 04, 2022
7.500
7.670
7.170
7.210
890,596
-0.46(-6.00%)
Mar 03, 2022
7.880
7.900
7.450
7.670
1,072,948
-0.14(-1.79%)
Mar 02, 2022
7.860
7.895
7.530
7.810
1,414,687
+0.00(+0.00%)
Mar 01, 2022
8.620
8.760
7.800
7.810
937,691
-0.89(-10.23%)
Feb 28, 2022
8.720
9.030
8.530
8.700
974,073
-0.12(-1.36%)
Feb 25, 2022
8.670
8.850
8.520
8.820
653,914
+0.16(+1.85%)
Feb 24, 2022
8.170
8.670
8.080
8.660
1,083,021
+0.17(+2.00%)
Feb 23, 2022
8.210
8.740
8.070
8.490
1,183,363
+0.53(+6.66%)
Feb 22, 2022
9.170
9.210
7.890
7.960
3,058,134
-1.31(-14.13%)
Feb 18, 2022
9.270
0
-0.33(-3.44%)
Feb 17, 2022
9.640
9.740
9.395
9.600
1,068,911
-0.16(-1.64%)
Feb 16, 2022
9.880
10.10
9.680
9.760
1,175,705
-0.08(-0.81%)
Feb 15, 2022
9.150
9.960
9.120
9.840
1,153,729
+0.80(+8.85%)
Feb 14, 2022
8.340
9.080
8.290
9.040
1,450,639
+0.65(+7.75%)
Feb 11, 2022
8.110
9.190
7.995
8.390
2,321,726
+0.43(+5.40%)
Feb 10, 2022
7.750
8.380
7.540
7.960
1,847,056
-0.57(-6.68%)
Feb 09, 2022
8.210
8.540
8.164
8.530
601,502
+0.45(+5.57%)
Feb 08, 2022
7.980
8.140
7.915
8.080
413,996
+0.13(+1.64%)
Feb 07, 2022
8.230
8.240
7.930
7.950
1,063,054
-0.30(-3.64%)
Feb 04, 2022
8.760
8.760
8.060
8.250
1,062,639
-0.55(-6.25%)
Feb 03, 2022
9.080
8.800
8.800
860,614
-0.46(-4.97%)
Feb 02, 2022
9.520
9.550
9.160
9.260
767,653
-0.28(-2.94%)
Feb 01, 2022
9.340
9.650
9.320
9.540
482,119
+0.20(+2.14%)
Jan 31, 2022
8.770
9.350
9.340
616,188
+0.54(+6.14%)
Jan 28, 2022
8.990
8.990
8.500
8.800
683,283
-0.18(-2.00%)
Jan 27, 2022
9.340
9.560
8.930
8.980
428,377
-0.26(-2.81%)
Jan 26, 2022
9.580
9.770
9.205
9.240
906,819
-0.20(-2.12%)
Jan 25, 2022
9.300
9.560
8.980
9.440
727,306
+0.00(+0.00%)
Jan 24, 2022
9.320
9.490
9.010
9.440
892,934
-0.06(-0.63%)
Jan 21, 2022
9.670
9.940
9.490
9.500
863,091
-0.20(-2.06%)
Jan 20, 2022
9.910
10.27
9.675
9.700
480,987
-0.19(-1.92%)
Jan 19, 2022
10.47
10.51
9.720
9.890
835,659
-0.57(-5.45%)
Jan 18, 2022
10.83
10.93
10.45
10.46
793,110
-0.50(-4.56%)
Jan 14, 2022
10.96
0
+0.26(+2.43%)
Jan 13, 2022
10.69
10.88
10.64
10.70
406,782
+0.14(+1.33%)
Jan 12, 2022
10.58
10.77
10.45
10.56
440,181
-0.01(-0.09%)
Jan 11, 2022
9.945
10.59
9.915
10.57
718,055
+0.64(+6.45%)
Jan 10, 2022
9.710
9.990
9.460
9.930
566,987
+0.21(+2.16%)
Jan 07, 2022
9.780
9.870
9.580
9.720
836,848
-0.06(-0.61%)
Jan 06, 2022
9.880
10.03
9.620
9.780
387,359
-0.04(-0.41%)
Jan 05, 2022
9.910
10.27
9.800
9.820
662,120
-0.06(-0.61%)
Jan 04, 2022
9.550
9.960
9.550
9.880
617,591
+0.37(+3.89%)
Jan 03, 2022
9.150
9.570
9.130
9.510
541,120
+0.46(+5.08%)
Dec 31, 2021
9.010
9.250
8.981
9.050
400,885
+0.05(+0.56%)
Dec 30, 2021
8.680
9.100
8.620
9.000
430,340
+0.35(+4.05%)
Dec 29, 2021
8.800
8.810
8.640
8.650
468,267
-0.12(-1.37%)
Dec 28, 2021
8.830
9.020
8.645
8.770
805,869
-0.10(-1.13%)
Dec 27, 2021
8.860
8.910
8.620
8.870
599,148
-0.02(-0.22%)
Dec 23, 2021
8.750
8.985
8.750
8.890
341,486
+0.04(+0.45%)
Dec 22, 2021
8.890
8.980
8.750
8.850
386,360
-0.07(-0.78%)
Dec 21, 2021
8.730
8.970
8.670
8.920
691,664
+0.30(+3.48%)
Dec 20, 2021
8.740
8.800
8.470
8.620
788,875
-0.27(-3.04%)
Dec 17, 2021
8.540
9.000
8.460
8.890
2,320,844
+0.27(+3.13%)
Dec 16, 2021
8.570
8.770
8.510
8.620
822,935
+0.11(+1.29%)
Dec 15, 2021
8.610
8.615
7.990
8.510
945,494
-0.10(-1.16%)
Dec 14, 2021
8.410
8.890
8.360
8.610
1,261,546
+0.11(+1.29%)
Dec 13, 2021
8.420
8.525
8.310
8.500
622,113
-0.06(-0.70%)
Dec 10, 2021
8.740
8.810
8.400
8.560
497,000
-0.10(-1.15%)
Dec 09, 2021
8.600
8.870
8.480
8.660
695,447
-0.08(-0.92%)
Dec 08, 2021
8.710
8.850
8.610
8.740
620,338
+0.12(+1.39%)
Dec 07, 2021
8.510
8.880
8.510
8.620
508,790
+0.23(+2.74%)
Dec 06, 2021
8.190
8.465
7.970
8.390
656,798
+0.30(+3.71%)
Dec 03, 2021
8.300
8.370
7.990
8.090
430,099
-0.15(-1.82%)
Dec 02, 2021
8.010
8.320
7.920
8.240
439,226
+0.28(+3.52%)
Dec 01, 2021
8.330
8.485
7.950
7.960
504,604
-0.15(-1.85%)
Nov 30, 2021
8.300
8.420
8.000
8.110
814,946
-0.41(-4.81%)
Nov 29, 2021
8.730
8.820
8.330
8.520
697,102
+0.00(+0.00%)
Nov 26, 2021
8.500
8.583
8.110
8.520
953,872
-0.39(-4.38%)
Nov 24, 2021
8.740
9.120
8.740
8.910
494,292
+0.10(+1.14%)
Nov 23, 2021
8.860
8.900
8.600
8.810
750,470
-0.01(-0.11%)
Nov 22, 2021
8.760
9.030
8.760
8.820
615,877
+0.07(+0.80%)
Nov 19, 2021
8.580
8.830
8.572
8.750
610,468
-0.01(-0.11%)
Nov 18, 2021
9.000
8.760
8.695
8.760
709,215
-0.22(-2.45%)
Nov 17, 2021
9.210
9.570
8.800
8.980
1,721,963
+0.15(+1.70%)
Nov 16, 2021
8.900
8.930
8.710
8.830
658,193
-0.06(-0.67%)
Nov 15, 2021
9.140
9.180
8.790
8.890
714,121
-0.10(-1.11%)
Nov 12, 2021
9.450
9.580
8.980
8.990
546,376
-0.41(-4.36%)
Nov 11, 2021
9.380
9.600
9.320
9.400
423,732
+0.00(+0.00%)
Nov 10, 2021
9.580
9.385
9.400
347,277
-0.21(-2.19%)
Nov 09, 2021
9.650
9.780
9.580
9.610
386,256
-0.04(-0.41%)
Nov 08, 2021
9.670
9.955
9.524
9.650
378,365
-0.03(-0.31%)
Nov 05, 2021
9.170
9.860
9.170
9.680
676,588
+0.62(+6.84%)
Nov 04, 2021
9.260
9.620
9.060
9.060
592,933
-0.15(-1.63%)
Nov 03, 2021
8.600
9.400
8.550
9.210
811,507
+0.56(+6.47%)
Nov 02, 2021
9.240
9.240
8.610
8.650
1,293,355
-0.63(-6.79%)
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.